KissMeData/332290/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210800	146299925	1699	1699	1699	1699	3850
3	20231219	210700	146299925	1699	1699	1699	1699	0
4	20231219	210600	146299925	1699	1699	1699	1699	0
5	20231219	210500	146299925	1699	1699	1699	1699	0
6	20231219	210400	146299925	1699	1699	1699	1699	0
7	20231219	210300	146299925	1699	1699	1699	1699	0
8	20231219	210200	146299925	1699	1699	1699	1699	0
9	20231219	210100	146299925	1699	1699	1699	1699	0
10	20231219	210000	146299925	1699	1699	1699	1699	0
11	20231219	205900	146299925	1699	1699	1699	1699	0
12	20231219	205800	146299925	1699	1699	1699	1699	0
13	20231219	205700	146299925	1699	1699	1699	1699	0
14	20231219	205600	146299925	1699	1699	1699	1699	0
15	20231219	205500	146299925	1699	1699	1699	1699	0
16	20231219	205400	146299925	1699	1699	1699	1699	0
17	20231219	205300	146299925	1699	1699	1699	1699	0
18	20231219	205200	146299925	1699	1699	1699	1699	0
19	20231219	205100	146299925	1699	1699	1699	1699	0
20	20231219	205000	146299925	1699	1699	1699	1699	0
21	20231219	204900	146299925	1699	1699	1699	1699	0
22	20231219	204800	146299925	1699	1699	1699	1699	0
23	20231219	204700	146299925	1699	1699	1699	1699	0
24	20231219	204600	146299925	1699	1699	1699	1699	0
25	20231219	204500	146299925	1699	1699	1699	1699	0
26	20231219	204400	146299925	1699	1699	1699	1699	0
27	20231219	204300	146299925	1699	1699	1699	1699	0
28	20231219	204200	146299925	1699	1699	1699	1699	0
29	20231219	204100	146299925	1699	1699	1699	1699	0
30	20231219	204000	146299925	1699	1699	1699	1699	0
31	20231219	203900	146299925	1699	1699	1699	1699	0
32	20231219	203800	146299925	1699	1699	1699	1699	3850
33	20231219	203700	146299925	1699	1699	1699	1699	0
34	20231219	203600	146299925	1699	1699	1699	1699	0
35	20231219	203500	146299925	1699	1699	1699	1699	0
36	20231219	203400	146299925	1699	1699	1699	1699	0
37	20231219	203300	146299925	1699	1699	1699	1699	0
38	20231219	203200	146299925	1699	1699	1699	1699	0
39	20231219	203100	146299925	1699	1699	1699	1699	0
40	20231219	203000	146299925	1699	1699	1699	1699	0
41	20231219	202900	146299925	1699	1699	1699	1699	0
42	20231219	202800	146299925	1699	1699	1699	1699	0
43	20231219	202700	146299925	1699	1699	1699	1699	0
44	20231219	202600	146299925	1699	1699	1699	1699	0
45	20231219	202500	146299925	1699	1699	1699	1699	0
46	20231219	202400	146299925	1699	1699	1699	1699	0
47	20231219	202300	146299925	1699	1699	1699	1699	0
48	20231219	202200	146299925	1699	1699	1699	1699	0
49	20231219	202100	146299925	1699	1699	1699	1699	0
50	20231219	202000	146299925	1699	1699	1699	1699	0
51	20231219	201900	146299925	1699	1699	1699	1699	0
52	20231219	201800	146299925	1699	1699	1699	1699	0
53	20231219	201700	146299925	1699	1699	1699	1699	0
54	20231219	201600	146299925	1699	1699	1699	1699	0
55	20231219	201500	146299925	1699	1699	1699	1699	0
56	20231219	201400	146299925	1699	1699	1699	1699	0
57	20231219	201300	146299925	1699	1699	1699	1699	0
58	20231219	201200	146299925	1699	1699	1699	1699	0
59	20231219	201100	146299925	1699	1699	1699	1699	0
60	20231219	201000	146299925	1699	1699	1699	1699	0
61	20231219	200900	146299925	1699	1699	1699	1699	0
62	20231219	200800	146299925	1699	1699	1699	1699	3850
63	20231219	200700	146299925	1699	1699	1699	1699	0
64	20231219	200600	146299925	1699	1699	1699	1699	0
65	20231219	200500	146299925	1699	1699	1699	1699	0
66	20231219	200400	146299925	1699	1699	1699	1699	0
67	20231219	200300	146299925	1699	1699	1699	1699	0
68	20231219	200200	146299925	1699	1699	1699	1699	0
69	20231219	200100	146299925	1699	1699	1699	1699	0
70	20231219	200000	146299925	1699	1699	1699	1699	0
71	20231219	195900	146299925	1699	1699	1699	1699	0
72	20231219	195800	146299925	1699	1699	1699	1699	0
73	20231219	195700	146299925	1699	1699	1699	1699	0
74	20231219	195600	146299925	1699	1699	1699	1699	0
75	20231219	195500	146299925	1699	1699	1699	1699	0
76	20231219	195400	146299925	1699	1699	1699	1699	0
77	20231219	195300	146299925	1699	1699	1699	1699	0
78	20231219	195200	146299925	1699	1699	1699	1699	0
79	20231219	195100	146299925	1699	1699	1699	1699	0
80	20231219	195000	146299925	1699	1699	1699	1699	0
81	20231219	194900	146299925	1699	1699	1699	1699	0
82	20231219	194800	146299925	1699	1699	1699	1699	0
83	20231219	194700	146299925	1699	1699	1699	1699	0
84	20231219	194600	146299925	1699	1699	1699	1699	0
85	20231219	194500	146299925	1699	1699	1699	1699	0
86	20231219	194400	146299925	1699	1699	1699	1699	0
87	20231219	194300	146299925	1699	1699	1699	1699	0
88	20231219	194200	146299925	1699	1699	1699	1699	0
89	20231219	194100	146299925	1699	1699	1699	1699	0
90	20231219	194000	146299925	1699	1699	1699	1699	0
91	20231219	193900	146299925	1699	1699	1699	1699	0
92	20231219	193800	146299925	1699	1699	1699	1699	3850
93	20231219	193700	146299925	1699	1699	1699	1699	0
94	20231219	193600	146299925	1699	1699	1699	1699	0
95	20231219	193500	146299925	1699	1699	1699	1699	0
96	20231219	193400	146299925	1699	1699	1699	1699	0
97	20231219	193300	146299925	1699	1699	1699	1699	0
98	20231219	193200	146299925	1699	1699	1699	1699	0
99	20231219	193100	146299925	1699	1699	1699	1699	0
100	20231219	193000	146299925	1699	1699	1699	1699	0
101	20231219	192900	146299925	1699	1699	1699	1699	0
102	20231219	192800	146299925	1699	1699	1699	1699	0
103	20231219	192700	146299925	1699	1699	1699	1699	0
104	20231219	192600	146299925	1699	1699	1699	1699	0
105	20231219	192500	146299925	1699	1699	1699	1699	0
106	20231219	192400	146299925	1699	1699	1699	1699	0
107	20231219	192300	146299925	1699	1699	1699	1699	0
108	20231219	192200	146299925	1699	1699	1699	1699	0
109	20231219	192100	146299925	1699	1699	1699	1699	0
110	20231219	192000	146299925	1699	1699	1699	1699	0
111	20231219	191900	146299925	1699	1699	1699	1699	0
112	20231219	191800	146299925	1699	1699	1699	1699	0
113	20231219	191700	146299925	1699	1699	1699	1699	0
114	20231219	191600	146299925	1699	1699	1699	1699	0
115	20231219	191500	146299925	1699	1699	1699	1699	0
116	20231219	191400	146299925	1699	1699	1699	1699	0
117	20231219	191300	146299925	1699	1699	1699	1699	0
118	20231219	191200	146299925	1699	1699	1699	1699	0
119	20231219	191100	146299925	1699	1699	1699	1699	0
120	20231219	191000	146299925	1699	1699	1699	1699	0
121	20231219	190900	146299925	1699	1699	1699	1699	0
122	20231219	190800	146299925	1699	1699	1699	1699	3850
123	20231219	190700	146299925	1699	1699	1699	1699	0
124	20231219	190600	146299925	1699	1699	1699	1699	0
125	20231219	190500	146299925	1699	1699	1699	1699	0
126	20231219	190400	146299925	1699	1699	1699	1699	0
127	20231219	190300	146299925	1699	1699	1699	1699	0
128	20231219	190200	146299925	1699	1699	1699	1699	0
129	20231219	190100	146299925	1699	1699	1699	1699	0
130	20231219	190000	146299925	1699	1699	1699	1699	0
131	20231219	185900	146299925	1699	1699	1699	1699	0
132	20231219	185800	146299925	1699	1699	1699	1699	0
133	20231219	185700	146299925	1699	1699	1699	1699	0
134	20231219	185600	146299925	1699	1699	1699	1699	0
135	20231219	185500	146299925	1699	1699	1699	1699	0
136	20231219	185400	146299925	1699	1699	1699	1699	0
137	20231219	185300	146299925	1699	1699	1699	1699	0
138	20231219	185200	146299925	1699	1699	1699	1699	0
139	20231219	185100	146299925	1699	1699	1699	1699	0
140	20231219	185000	146299925	1699	1699	1699	1699	0
141	20231219	184900	146299925	1699	1699	1699	1699	0
142	20231219	184800	146299925	1699	1699	1699	1699	0
143	20231219	184700	146299925	1699	1699	1699	1699	0
144	20231219	184600	146299925	1699	1699	1699	1699	0
145	20231219	184500	146299925	1699	1699	1699	1699	0
146	20231219	184400	146299925	1699	1699	1699	1699	0
147	20231219	184300	146299925	1699	1699	1699	1699	0
148	20231219	184200	146299925	1699	1699	1699	1699	0
149	20231219	184100	146299925	1699	1699	1699	1699	0
150	20231219	184000	146299925	1699	1699	1699	1699	0
151	20231219	183900	146299925	1699	1699	1699	1699	0
152	20231219	183800	146299925	1699	1699	1699	1699	3850
153	20231219	183700	146299925	1699	1699	1699	1699	0
154	20231219	183600	146299925	1699	1699	1699	1699	0
155	20231219	183500	146299925	1699	1699	1699	1699	0
156	20231219	183400	146299925	1699	1699	1699	1699	0
157	20231219	183300	146299925	1699	1699	1699	1699	0
158	20231219	183200	146299925	1699	1699	1699	1699	0
159	20231219	183100	146299925	1699	1699	1699	1699	0
160	20231219	183000	146299925	1699	1699	1699	1699	0
161	20231219	182900	146299925	1699	1699	1699	1699	0
162	20231219	182800	146299925	1699	1699	1699	1699	0
163	20231219	182700	146299925	1699	1699	1699	1699	0
164	20231219	182600	146299925	1699	1699	1699	1699	0
165	20231219	182500	146299925	1699	1699	1699	1699	0
166	20231219	182400	146299925	1699	1699	1699	1699	0
167	20231219	182300	146299925	1699	1699	1699	1699	0
168	20231219	182200	146299925	1699	1699	1699	1699	0
169	20231219	182100	146299925	1699	1699	1699	1699	0
170	20231219	182000	146299925	1699	1699	1699	1699	0
171	20231219	181900	146299925	1699	1699	1699	1699	0
172	20231219	181800	146299925	1699	1699	1699	1699	0
173	20231219	181700	146299925	1699	1699	1699	1699	0
174	20231219	181600	146299925	1699	1699	1699	1699	0
175	20231219	181500	146299925	1699	1699	1699	1699	0
176	20231219	181400	146299925	1699	1699	1699	1699	0
177	20231219	181300	146299925	1699	1699	1699	1699	0
178	20231219	181200	146299925	1699	1699	1699	1699	0
179	20231219	181100	146299925	1699	1699	1699	1699	0
180	20231219	181000	146299925	1699	1699	1699	1699	0
181	20231219	180900	146299925	1699	1699	1699	1699	0
182	20231219	180800	146299925	1699	1699	1699	1699	3850
183	20231219	180700	146299925	1699	1699	1699	1699	0
184	20231219	180600	146299925	1699	1699	1699	1699	0
185	20231219	180500	146299925	1699	1699	1699	1699	0
186	20231219	180400	146299925	1699	1699	1699	1699	0
187	20231219	180300	146299925	1699	1699	1699	1699	0
188	20231219	180200	146299925	1699	1699	1699	1699	0
189	20231219	180100	146299925	1699	1699	1699	1699	0
190	20231219	180000	146299925	1699	1699	1699	1699	0
191	20231219	175900	146299925	1699	1699	1699	1699	0
192	20231219	175800	146299925	1699	1699	1699	1699	0
193	20231219	175700	146299925	1699	1699	1699	1699	0
194	20231219	175600	146299925	1699	1699	1699	1699	0
195	20231219	175500	146299925	1699	1699	1699	1699	0
196	20231219	175400	146299925	1699	1699	1699	1699	0
197	20231219	175300	146299925	1699	1699	1699	1699	0
198	20231219	175200	146299925	1699	1699	1699	1699	0
199	20231219	175100	146299925	1699	1699	1699	1699	0
200	20231219	175000	146299925	1699	1699	1699	1699	0
201	20231219	174900	146299925	1699	1699	1699	1699	0
202	20231219	174800	146299925	1699	1699	1699	1699	0
203	20231219	174700	146299925	1699	1699	1699	1699	0
204	20231219	174600	146299925	1699	1699	1699	1699	0
205	20231219	174500	146299925	1699	1699	1699	1699	0
206	20231219	174400	146299925	1699	1699	1699	1699	0
207	20231219	174300	146299925	1699	1699	1699	1699	0
208	20231219	174200	146299925	1699	1699	1699	1699	0
209	20231219	174100	146299925	1699	1699	1699	1699	0
210	20231219	174000	146299925	1699	1699	1699	1699	0
211	20231219	173900	146299925	1699	1699	1699	1699	0
212	20231219	173800	146299925	1699	1699	1699	1699	3850
213	20231219	173700	146299925	1699	1699	1699	1699	0
214	20231219	173600	146299925	1699	1699	1699	1699	0
215	20231219	173500	146299925	1699	1699	1699	1699	0
216	20231219	173400	146299925	1699	1699	1699	1699	0
217	20231219	173300	146299925	1699	1699	1699	1699	0
218	20231219	173200	146299925	1699	1699	1699	1699	0
219	20231219	173100	146299925	1699	1699	1699	1699	0
220	20231219	173000	146299925	1699	1699	1699	1699	0
221	20231219	172900	146299925	1699	1699	1699	1699	0
222	20231219	172800	146299925	1699	1699	1699	1699	0
223	20231219	172700	146299925	1699	1699	1699	1699	0
224	20231219	172600	146299925	1699	1699	1699	1699	0
225	20231219	172500	146299925	1699	1699	1699	1699	0
226	20231219	172400	146299925	1699	1699	1699	1699	0
227	20231219	172300	146299925	1699	1699	1699	1699	0
228	20231219	172200	146299925	1699	1699	1699	1699	0
229	20231219	172100	146299925	1699	1699	1699	1699	0
230	20231219	172000	146299925	1699	1699	1699	1699	0
231	20231219	171900	146299925	1699	1699	1699	1699	0
232	20231219	171800	146299925	1699	1699	1699	1699	0
233	20231219	171700	146299925	1699	1699	1699	1699	0
234	20231219	171600	146299925	1699	1699	1699	1699	0
235	20231219	171500	146299925	1699	1699	1699	1699	0
236	20231219	171400	146299925	1699	1699	1699	1699	0
237	20231219	171300	146299925	1699	1699	1699	1699	0
238	20231219	171200	146299925	1699	1699	1699	1699	0
239	20231219	171100	146299925	1699	1699	1699	1699	0
240	20231219	171000	146299925	1699	1699	1699	1699	0
241	20231219	170900	146299925	1699	1699	1699	1699	0
242	20231219	170800	146299925	1699	1699	1699	1699	3850
243	20231219	170700	146299925	1699	1699	1699	1699	0
244	20231219	170600	146299925	1699	1699	1699	1699	0
245	20231219	170500	146299925	1699	1699	1699	1699	0
246	20231219	170400	146299925	1699	1699	1699	1699	0
247	20231219	170300	146299925	1699	1699	1699	1699	0
248	20231219	170200	146299925	1699	1699	1699	1699	0
249	20231219	170100	146299925	1699	1699	1699	1699	0
250	20231219	170000	146299925	1699	1699	1699	1699	0
251	20231219	165900	146299925	1699	1699	1699	1699	0
252	20231219	165800	146299925	1699	1699	1699	1699	0
253	20231219	165700	146299925	1699	1699	1699	1699	0
254	20231219	165600	146299925	1699	1699	1699	1699	0
255	20231219	165500	146299925	1699	1699	1699	1699	0
256	20231219	165400	146299925	1699	1699	1699	1699	0
257	20231219	165300	146299925	1699	1699	1699	1699	0
258	20231219	165200	146299925	1699	1699	1699	1699	0
259	20231219	165100	146299925	1699	1699	1699	1699	0
260	20231219	165000	146299925	1699	1699	1699	1699	0
261	20231219	164900	146299925	1699	1699	1699	1699	0
262	20231219	164800	146299925	1699	1699	1699	1699	0
263	20231219	164700	146299925	1699	1699	1699	1699	0
264	20231219	164600	146299925	1699	1699	1699	1699	0
265	20231219	164500	146299925	1699	1699	1699	1699	0
266	20231219	164400	146299925	1699	1699	1699	1699	0
267	20231219	164300	146299925	1699	1699	1699	1699	0
268	20231219	164200	146299925	1699	1699	1699	1699	0
269	20231219	164100	146299925	1699	1699	1699	1699	0
270	20231219	164000	146299925	1699	1699	1699	1699	0
271	20231219	163900	146299925	1699	1699	1699	1699	0
272	20231219	163800	146299925	1699	1699	1699	1699	3850
273	20231219	163700	146299925	1699	1699	1699	1699	0
274	20231219	163600	146299925	1699	1699	1699	1699	0
275	20231219	163500	146299925	1699	1699	1699	1699	0
276	20231219	163400	146299925	1699	1699	1699	1699	0
277	20231219	163300	146299925	1699	1699	1699	1699	0
278	20231219	163200	146299925	1699	1699	1699	1699	0
279	20231219	163100	146299925	1699	1699	1699	1699	0
280	20231219	163000	146299925	1699	1699	1699	1699	0
281	20231219	162900	146299925	1699	1699	1699	1699	0
282	20231219	162800	146299925	1699	1699	1699	1699	0
283	20231219	162700	146299925	1699	1699	1699	1699	0
284	20231219	162600	146299925	1699	1699	1699	1699	0
285	20231219	162500	146299925	1699	1699	1699	1699	0
286	20231219	162400	146299925	1699	1699	1699	1699	0
287	20231219	162300	146299925	1699	1699	1699	1699	0
288	20231219	162200	146299925	1699	1699	1699	1699	0
289	20231219	162100	146299925	1699	1699	1699	1699	0
290	20231219	162000	146299925	1699	1699	1699	1699	0
291	20231219	161900	146299925	1699	1699	1699	1699	0
292	20231219	161800	146299925	1699	1699	1699	1699	0
293	20231219	161700	146299925	1699	1699	1699	1699	0
294	20231219	161600	146299925	1699	1699	1699	1699	0
295	20231219	161500	146299925	1699	1699	1699	1699	0
296	20231219	161400	146299925	1699	1699	1699	1699	0
297	20231219	161300	146299925	1699	1699	1699	1699	0
298	20231219	161200	146299925	1699	1699	1699	1699	0
299	20231219	161100	146299925	1699	1699	1699	1699	0
300	20231219	161000	146299925	1699	1699	1699	1699	0
301	20231219	160900	146299925	1699	1699	1699	1699	0
302	20231219	160800	146299925	1699	1699	1699	1699	3850
303	20231219	160700	146299925	1699	1699	1699	1699	0
304	20231219	160600	146299925	1699	1699	1699	1699	0
305	20231219	160500	146299925	1699	1699	1699	1699	0
306	20231219	160400	146299925	1699	1699	1699	1699	0
307	20231219	160300	146299925	1699	1699	1699	1699	0
308	20231219	160200	146299925	1699	1699	1699	1699	0
309	20231219	160100	146299925	1699	1699	1699	1699	0
310	20231219	160000	146299925	1699	1699	1699	1699	0
311	20231219	155900	146299925	1699	1699	1699	1699	0
312	20231219	155800	146299925	1699	1699	1699	1699	0
313	20231219	155700	146299925	1699	1699	1699	1699	0
314	20231219	155600	146299925	1699	1699	1699	1699	0
315	20231219	155500	146299925	1699	1699	1699	1699	0
316	20231219	155400	146299925	1699	1699	1699	1699	0
317	20231219	155300	146299925	1699	1699	1699	1699	0
318	20231219	155200	146299925	1699	1699	1699	1699	0
319	20231219	155100	146299925	1699	1699	1699	1699	0
320	20231219	155000	146299925	1699	1699	1699	1699	0
321	20231219	154900	146299925	1699	1699	1699	1699	0
322	20231219	154800	146299925	1699	1699	1699	1699	0
323	20231219	154700	146299925	1699	1699	1699	1699	0
324	20231219	154600	146299925	1699	1699	1699	1699	0
325	20231219	154500	146299925	1699	1699	1699	1699	0
326	20231219	154400	146299925	1699	1699	1699	1699	0
327	20231219	154300	146299925	1699	1699	1699	1699	0
328	20231219	154200	146299925	1699	1699	1699	1699	0
329	20231219	154100	146299925	1699	1699	1699	1699	0
330	20231219	154000	146299925	1699	1699	1699	1699	0
331	20231219	153900	146299925	1699	1699	1699	1699	0
332	20231219	153800	146299925	1699	1699	1699	1699	3850
333	20231219	153700	146299925	1699	1699	1699	1699	0
334	20231219	153600	146299925	1699	1699	1699	1699	0
335	20231219	153500	146299925	1699	1699	1699	1699	0
336	20231219	153400	146299925	1699	1699	1699	1699	0
337	20231219	153300	146299925	1699	1699	1699	1699	0
338	20231219	153200	146299925	1699	1699	1699	1699	0
339	20231219	153100	146299925	1699	1699	1699	1699	0
340	20231219	153000	146299925	1699	1699	1699	1699	3850
341	20231219	152900	139758775	1697	1697	1697	1697	0
342	20231219	152800	139758775	1697	1697	1697	1697	0
343	20231219	152700	139758775	1697	1697	1697	1697	0
344	20231219	152600	139758775	1697	1697	1697	1697	0
345	20231219	152500	139758775	1697	1697	1697	1697	0
346	20231219	152400	139758775	1697	1697	1697	1697	0
347	20231219	152300	139758775	1697	1697	1697	1697	0
348	20231219	152200	139758775	1697	1697	1697	1697	0
349	20231219	152100	139758775	1697	1697	1697	1697	0
350	20231219	152000	139758775	1697	1697	1697	1697	0
351	20231219	151900	139758775	1697	1697	1697	1697	8
352	20231219	151800	139745199	1698	1697	1698	1697	689
353	20231219	151700	138575409	1697	1697	1697	1697	1
354	20231219	151600	138573712	1694	1694	1694	1694	0
355	20231219	151500	138573712	1694	1694	1694	1694	0
356	20231219	151400	138573712	1694	1694	1694	1694	0
357	20231219	151300	138573712	1694	1694	1694	1694	0
358	20231219	151200	138573712	1694	1694	1694	1694	0
359	20231219	151100	138573712	1694	1694	1694	1694	0
360	20231219	151000	138573712	1694	1694	1694	1694	0
361	20231219	150900	138573712	1694	1694	1694	1694	0
362	20231219	150800	138573712	1694	1694	1694	1694	6
363	20231219	150700	138563548	1694	1694	1694	1694	635
364	20231219	150600	137487858	1693	1693	1693	1693	14
365	20231219	150500	137464156	1694	1697	1697	1694	515
366	20231219	150400	136591596	1694	1694	1694	1694	0
367	20231219	150300	136591596	1694	1694	1694	1694	0
368	20231219	150200	136591596	1694	1694	1694	1694	0
369	20231219	150100	136591596	1694	1694	1694	1694	0
370	20231219	150000	136591596	1694	1694	1694	1694	0
371	20231219	145900	136591596	1694	1694	1694	1694	0
372	20231219	145800	136591596	1694	1694	1694	1694	1
373	20231219	145700	136589902	1698	1698	1698	1698	0
374	20231219	145600	136589902	1698	1698	1698	1698	0
375	20231219	145500	136589902	1698	1698	1698	1698	0
376	20231219	145400	136589902	1698	1698	1698	1698	0
377	20231219	145300	136589902	1698	1698	1698	1698	1
378	20231219	145200	136588204	1698	1694	1698	1694	211
379	20231219	145100	136230766	1698	1698	1698	1698	0
380	20231219	145000	136230766	1698	1698	1698	1698	0
381	20231219	144900	136230766	1698	1697	1698	1697	449
382	20231219	144800	135468811	1697	1697	1697	1697	53
383	20231219	144700	135378870	1697	1697	1697	1697	0
384	20231219	144600	135378870	1697	1697	1697	1697	0
385	20231219	144500	135378870	1697	1697	1697	1697	0
386	20231219	144400	135378870	1697	1697	1697	1697	1
387	20231219	144300	135377173	1697	1697	1697	1697	0
388	20231219	144200	135377173	1697	1697	1697	1697	0
389	20231219	144100	135377173	1697	1697	1697	1697	10
390	20231219	144000	135360203	1697	1697	1697	1697	0
391	20231219	143900	135360203	1697	1694	1697	1694	30
392	20231219	143800	135309380	1697	1697	1697	1697	0
393	20231219	143700	135309380	1697	1697	1697	1697	0
394	20231219	143600	135309380	1697	1697	1697	1697	0
395	20231219	143500	135309380	1697	1697	1697	1697	0
396	20231219	143400	135309380	1697	1697	1697	1697	0
397	20231219	143300	135309380	1697	1697	1697	1697	0
398	20231219	143200	135309380	1697	1697	1697	1697	0
399	20231219	143100	135309380	1697	1697	1697	1697	2
400	20231219	143000	135305986	1697	1694	1697	1694	69
401	20231219	142900	135189097	1697	1697	1697	1697	0
402	20231219	142800	135189097	1697	1697	1697	1697	7
403	20231219	142700	135177218	1697	1697	1697	1697	40
404	20231219	142600	135109338	1695	1695	1695	1695	0
405	20231219	142500	135109338	1695	1695	1695	1695	0
406	20231219	142400	135109338	1695	1695	1695	1695	1
407	20231219	142300	135107643	1695	1695	1695	1695	0
408	20231219	142200	135107643	1695	1695	1695	1695	0
409	20231219	142100	135107643	1695	1695	1695	1695	11
410	20231219	142000	135088998	1698	1698	1698	1698	0
411	20231219	141900	135088998	1698	1698	1698	1698	0
412	20231219	141800	135088998	1698	1698	1698	1698	0
413	20231219	141700	135088998	1698	1698	1698	1698	0
414	20231219	141600	135088998	1698	1698	1698	1698	0
415	20231219	141500	135088998	1698	1698	1698	1698	0
416	20231219	141400	135088998	1698	1698	1698	1698	0
417	20231219	141300	135088998	1698	1698	1698	1698	0
418	20231219	141200	135088998	1698	1698	1698	1698	1
419	20231219	141100	135087300	1696	1696	1696	1696	51
420	20231219	141000	135000804	1698	1697	1698	1697	9
421	20231219	140900	134985530	1697	1697	1698	1696	34
422	20231219	140800	134927853	1698	1697	1698	1697	29
423	20231219	140700	134878638	1698	1696	1698	1696	485
424	20231219	140600	134055601	1697	1696	1697	1696	1167
425	20231219	140500	132076368	1697	1697	1697	1697	0
426	20231219	140400	132076368	1697	1697	1697	1697	1063
427	20231219	140300	130272457	1697	1697	1697	1697	0
428	20231219	140200	130272457	1697	1696	1697	1696	174
429	20231219	140100	129977351	1696	1696	1696	1696	0
430	20231219	140000	129977351	1696	1697	1697	1696	5
431	20231219	135900	129968870	1697	1697	1697	1697	0
432	20231219	135800	129968870	1697	1696	1697	1696	2002
433	20231219	135700	126573476	1696	1696	1696	1696	100
434	20231219	135600	126403876	1696	1694	1696	1694	26
435	20231219	135500	126359830	1697	1695	1697	1695	51
436	20231219	135400	126273359	1697	1695	1697	1695	13
437	20231219	135300	126251320	1697	1693	1697	1693	1020
438	20231219	135200	124521426	1696	1694	1696	1694	13
439	20231219	135100	124499400	1696	1695	1696	1694	79
440	20231219	135000	124365518	1696	1696	1696	1694	15
441	20231219	134900	124340100	1695	1696	1696	1695	11
442	20231219	134800	124321446	1696	1695	1696	1694	14
443	20231219	134700	124297718	1696	1696	1696	1696	1
444	20231219	134600	124296022	1692	1692	1692	1692	0
445	20231219	134500	124296022	1692	1693	1693	1692	60
446	20231219	134400	124194491	1696	1696	1696	1696	0
447	20231219	134300	124194491	1696	1696	1696	1696	0
448	20231219	134200	124194491	1696	1696	1696	1696	20
449	20231219	134100	124160571	1696	1696	1696	1696	0
450	20231219	134000	124160571	1696	1696	1696	1696	0
451	20231219	133900	124160571	1696	1696	1696	1696	1
452	20231219	133800	124158875	1696	1694	1696	1694	18
453	20231219	133700	124128373	1696	1696	1696	1694	12
454	20231219	133600	124108029	1696	1696	1696	1696	0
455	20231219	133500	124108029	1696	1696	1696	1696	0
456	20231219	133400	124108029	1696	1696	1696	1696	0
457	20231219	133300	124108029	1696	1696	1696	1696	0
458	20231219	133200	124108029	1696	1696	1696	1696	1
459	20231219	133100	124106333	1691	1692	1692	1691	3750
460	20231219	133000	117763536	1694	1694	1694	1694	0
461	20231219	132900	117763536	1694	1694	1694	1694	0
462	20231219	132800	117763536	1694	1694	1694	1694	0
463	20231219	132700	117763536	1694	1694	1694	1694	0
464	20231219	132600	117763536	1694	1693	1694	1693	465
465	20231219	132500	116976091	1696	1696	1696	1696	0
466	20231219	132400	116976091	1696	1696	1696	1696	0
467	20231219	132300	116976091	1696	1696	1696	1696	0
468	20231219	132200	116976091	1696	1696	1696	1696	0
469	20231219	132100	116976091	1696	1696	1696	1696	0
470	20231219	132000	116976091	1696	1696	1696	1696	0
471	20231219	131900	116976091	1696	1696	1696	1696	0
472	20231219	131800	116976091	1696	1696	1696	1696	1
473	20231219	131700	116974395	1693	1693	1693	1693	7
474	20231219	131600	116962544	1696	1696	1696	1696	20
475	20231219	131500	116928624	1697	1697	1697	1697	0
476	20231219	131400	116928624	1697	1697	1697	1697	0
477	20231219	131300	116928624	1697	1697	1697	1697	0
478	20231219	131200	116928624	1697	1697	1697	1697	0
479	20231219	131100	116928624	1697	1697	1697	1697	0
480	20231219	131000	116928624	1697	1696	1697	1696	301
481	20231219	130900	116418127	1696	1696	1696	1696	59
482	20231219	130800	116318063	1691	1691	1691	1691	0
483	20231219	130700	116318063	1691	1691	1691	1691	0
484	20231219	130600	116318063	1691	1691	1691	1691	1
485	20231219	130500	116316372	1691	1691	1691	1691	0
486	20231219	130400	116316372	1691	1691	1691	1691	0
487	20231219	130300	116316372	1691	1691	1691	1691	0
488	20231219	130200	116316372	1691	1691	1691	1691	0
489	20231219	130100	116316372	1691	1691	1691	1691	20
490	20231219	130000	116282552	1690	1690	1690	1690	0
491	20231219	125900	116282552	1690	1690	1690	1690	0
492	20231219	125800	116282552	1690	1690	1690	1690	0
493	20231219	125700	116282552	1690	1690	1690	1690	0
494	20231219	125600	116282552	1690	1693	1693	1690	5337
495	20231219	125500	107255122	1693	1693	1693	1693	0
496	20231219	125400	107255122	1693	1693	1693	1693	0
497	20231219	125300	107255122	1693	1692	1693	1692	32
498	20231219	125200	107200977	1692	1692	1692	1692	0
499	20231219	125100	107200977	1692	1692	1692	1692	307
500	20231219	125000	106681533	1692	1693	1693	1692	88
501	20231219	124900	106532582	1693	1693	1693	1693	0
502	20231219	124800	106532582	1693	1693	1693	1693	0
503	20231219	124700	106532582	1693	1693	1693	1693	0
504	20231219	124600	106532582	1693	1693	1693	1693	0
505	20231219	124500	106532582	1693	1693	1693	1693	0
506	20231219	124400	106532582	1693	1693	1693	1693	0
507	20231219	124300	106532582	1693	1693	1693	1693	0
508	20231219	124200	106532582	1693	1693	1693	1693	0
509	20231219	124100	106532582	1693	1693	1693	1693	0
510	20231219	124000	106532582	1693	1693	1693	1693	0
511	20231219	123900	106532582	1693	1693	1693	1693	1
512	20231219	123800	106530889	1692	1692	1692	1692	0
513	20231219	123700	106530889	1692	1692	1692	1692	0
514	20231219	123600	106530889	1692	1692	1692	1692	0
515	20231219	123500	106530889	1692	1692	1692	1692	0
516	20231219	123400	106530889	1692	1692	1692	1692	535
517	20231219	123300	105625669	1692	1692	1692	1692	104
518	20231219	123200	105449701	1692	1692	1692	1692	0
519	20231219	123100	105449701	1692	1692	1692	1692	0
520	20231219	123000	105449701	1692	1692	1692	1692	0
521	20231219	122900	105449701	1692	1692	1692	1692	0
522	20231219	122800	105449701	1692	1692	1692	1692	0
523	20231219	122700	105449701	1692	1692	1692	1692	1000
524	20231219	122600	103757701	1692	1692	1692	1692	0
525	20231219	122500	103757701	1692	1692	1692	1692	0
526	20231219	122400	103757701	1692	1692	1692	1692	13
527	20231219	122300	103735705	1692	1692	1692	1692	0
528	20231219	122200	103735705	1692	1692	1692	1692	2085
529	20231219	122100	100207885	1693	1693	1693	1693	13
530	20231219	122000	100185876	1693	1699	1699	1693	103
531	20231219	121900	100011479	1699	1699	1699	1699	0
532	20231219	121800	100011479	1699	1699	1699	1699	0
533	20231219	121700	100011479	1699	1699	1699	1699	0
534	20231219	121600	100011479	1699	1699	1699	1699	0
535	20231219	121500	100011479	1699	1699	1699	1699	300
536	20231219	121400	99501779	1699	1699	1699	1699	100
537	20231219	121300	99331879	1699	1699	1699	1699	0
538	20231219	121200	99331879	1699	1699	1699	1699	0
539	20231219	121100	99331879	1699	1692	1699	1692	373
540	20231219	121000	98700742	1692	1692	1692	1692	0
541	20231219	120900	98700742	1692	1692	1692	1692	0
542	20231219	120800	98700742	1692	1692	1692	1692	0
543	20231219	120700	98700742	1692	1692	1692	1692	0
544	20231219	120600	98700742	1692	1692	1692	1692	0
545	20231219	120500	98700742	1692	1692	1692	1692	0
546	20231219	120400	98700742	1692	1692	1692	1692	0
547	20231219	120300	98700742	1692	1692	1692	1692	0
548	20231219	120200	98700742	1692	1692	1692	1692	0
549	20231219	120100	98700742	1692	1692	1692	1692	0
550	20231219	120000	98700742	1692	1692	1692	1692	0
551	20231219	115900	98700742	1692	1692	1692	1692	0
552	20231219	115800	98700742	1692	1692	1692	1692	0
553	20231219	115700	98700742	1692	1692	1692	1692	0
554	20231219	115600	98700742	1692	1692	1692	1692	0
555	20231219	115500	98700742	1692	1692	1692	1692	0
556	20231219	115400	98700742	1692	1692	1692	1692	0
557	20231219	115300	98700742	1692	1692	1692	1692	0
558	20231219	115200	98700742	1692	1692	1692	1692	0
559	20231219	115100	98700742	1692	1692	1692	1692	0
560	20231219	115000	98700742	1692	1692	1692	1692	0
561	20231219	114900	98700742	1692	1692	1692	1692	0
562	20231219	114800	98700742	1692	1692	1692	1692	170
563	20231219	114700	98413102	1692	1692	1692	1692	0
564	20231219	114600	98413102	1692	1693	1693	1692	80
565	20231219	114500	98277695	1693	1700	1700	1693	6001
566	20231219	114400	88111613	1700	1698	1700	1697	49
567	20231219	114300	88028456	1699	1699	1699	1699	2
568	20231219	114200	88025058	1700	1700	1700	1700	4
569	20231219	114100	88018258	1700	1700	1700	1700	0
570	20231219	114000	88018258	1700	1700	1700	1700	0
571	20231219	113900	88018258	1700	1700	1700	1700	0
572	20231219	113800	88018258	1700	1700	1700	1700	0
573	20231219	113700	88018258	1700	1699	1700	1697	10
574	20231219	113600	88001277	1700	1700	1700	1700	101
575	20231219	113500	87829577	1700	1700	1700	1700	10
576	20231219	113400	87812577	1700	1700	1700	1700	11
577	20231219	113300	87793877	1700	1700	1700	1700	1
578	20231219	113200	87792177	1701	1701	1701	1701	1
579	20231219	113100	87790476	1701	1701	1701	1701	1
580	20231219	113000	87788775	1698	1698	1698	1698	0
581	20231219	112900	87788775	1698	1698	1698	1698	440
582	20231219	112800	87041655	1698	1698	1698	1698	0
583	20231219	112700	87041655	1698	1698	1698	1698	0
584	20231219	112600	87041655	1698	1698	1698	1698	0
585	20231219	112500	87041655	1698	1698	1698	1698	0
586	20231219	112400	87041655	1698	1698	1698	1698	0
587	20231219	112300	87041655	1698	1699	1699	1698	260
588	20231219	112200	86600078	1699	1699	1699	1699	3
589	20231219	112100	86594981	1699	1699	1699	1699	80
590	20231219	112000	86459061	1699	1699	1699	1699	0
591	20231219	111900	86459061	1699	1699	1699	1699	0
592	20231219	111800	86459061	1699	1698	1699	1698	299
593	20231219	111700	85951358	1699	1699	1699	1699	0
594	20231219	111600	85951358	1699	1699	1699	1699	2
595	20231219	111500	85947960	1699	1699	1699	1699	0
596	20231219	111400	85947960	1699	1699	1699	1699	0
597	20231219	111300	85947960	1699	1699	1699	1698	15
598	20231219	111200	85922476	1700	1700	1700	1700	0
599	20231219	111100	85922476	1700	1700	1700	1700	202
600	20231219	111000	85579076	1701	1701	1701	1701	0
601	20231219	110900	85579076	1701	1701	1701	1700	104
602	20231219	110800	85402272	1701	1702	1702	1701	101
603	20231219	110700	85230470	1702	1700	1702	1700	6
604	20231219	110600	85220268	1702	1702	1702	1702	0
605	20231219	110500	85220268	1702	1700	1702	1700	83
606	20231219	110400	85079062	1702	1702	1702	1702	0
607	20231219	110300	85079062	1702	1702	1702	1702	0
608	20231219	110200	85079062	1702	1702	1702	1702	0
609	20231219	110100	85079062	1702	1702	1702	1702	0
610	20231219	110000	85079062	1702	1702	1702	1702	46
611	20231219	105900	85000770	1700	1701	1701	1700	28
612	20231219	105800	84953169	1702	1702	1702	1702	1
613	20231219	105700	84951467	1702	1702	1702	1702	1
614	20231219	105600	84949765	1701	1701	1701	1701	94
615	20231219	105500	84789871	1700	1698	1700	1698	164
616	20231219	105400	84511251	1698	1698	1698	1698	14
617	20231219	105300	84487479	1699	1699	1699	1699	13
618	20231219	105200	84465392	1700	1700	1700	1700	113
619	20231219	105100	84273292	1702	1702	1702	1702	0
620	20231219	105000	84273292	1702	1702	1702	1702	0
621	20231219	104900	84273292	1702	1702	1702	1702	0
622	20231219	104800	84273292	1702	1702	1702	1702	0
623	20231219	104700	84273292	1702	1702	1702	1702	0
624	20231219	104600	84273292	1702	1702	1702	1702	0
625	20231219	104500	84273292	1702	1702	1702	1702	0
626	20231219	104400	84273292	1702	1702	1702	1702	3
627	20231219	104300	84268186	1702	1702	1702	1702	0
628	20231219	104200	84268186	1702	1702	1702	1702	0
629	20231219	104100	84268186	1702	1702	1702	1702	0
630	20231219	104000	84268186	1702	1702	1702	1702	0
631	20231219	103900	84268186	1702	1702	1702	1702	0
632	20231219	103800	84268186	1702	1702	1702	1702	0
633	20231219	103700	84268186	1702	1700	1702	1700	33
634	20231219	103600	84212084	1702	1702	1702	1702	0
635	20231219	103500	84212084	1702	1702	1702	1702	0
636	20231219	103400	84212084	1702	1702	1702	1700	210
637	20231219	103300	83855048	1701	1701	1701	1701	3
638	20231219	103200	83849945	1702	1702	1702	1702	0
639	20231219	103100	83849945	1702	1702	1702	1702	0
640	20231219	103000	83849945	1702	1702	1702	1702	45
641	20231219	102900	83773355	1703	1702	1703	1702	156
642	20231219	102800	83507842	1703	1703	1703	1703	0
643	20231219	102700	83507842	1703	1703	1703	1703	0
644	20231219	102600	83507842	1703	1703	1703	1703	0
645	20231219	102500	83507842	1703	1703	1703	1703	0
646	20231219	102400	83507842	1703	1703	1703	1703	0
647	20231219	102300	83507842	1703	1703	1703	1703	0
648	20231219	102200	83507842	1703	1699	1703	1698	1055
649	20231219	102100	81714383	1700	1700	1700	1700	0
650	20231219	102000	81714383	1700	1699	1700	1699	41
651	20231219	101900	81644713	1700	1700	1700	1700	130
652	20231219	101800	81423713	1700	1700	1700	1700	0
653	20231219	101700	81423713	1700	1699	1700	1699	3
654	20231219	101600	81418615	1700	1700	1700	1700	0
655	20231219	101500	81418615	1700	1700	1700	1700	50
656	20231219	101400	81333615	1700	1701	1701	1700	13
657	20231219	101300	81311513	1702	1702	1702	1702	2
658	20231219	101200	81308109	1702	1703	1703	1702	7
659	20231219	101100	81296192	1704	1705	1705	1704	105
660	20231219	101000	81117169	1706	1706	1706	1706	0
661	20231219	100900	81117169	1706	1707	1707	1694	1964
662	20231219	100800	77788289	1700	1708	1708	1700	904
663	20231219	100700	76251462	1707	1703	1707	1703	3095
664	20231219	100600	70975908	1703	1703	1703	1703	0
665	20231219	100500	70975908	1703	1700	1703	1700	3
666	20231219	100400	70970802	1704	1704	1704	1704	0
667	20231219	100300	70970802	1704	1704	1704	1704	0
668	20231219	100200	70970802	1704	1702	1704	1694	2001
669	20231219	100100	67579555	1704	1704	1704	1704	1
670	20231219	100000	67577851	1704	1703	1704	1703	551
671	20231219	095900	66639497	1703	1703	1703	1703	10
672	20231219	095800	66622467	1703	1703	1703	1703	20
673	20231219	095700	66588407	1703	1703	1703	1703	2
674	20231219	095600	66585001	1703	1700	1703	1698	2106
675	20231219	095500	63004839	1700	1697	1700	1697	6018
676	20231219	095400	52786290	1696	1697	1697	1696	1355
677	20231219	095300	50487210	1697	1697	1697	1697	0
678	20231219	095200	50487210	1697	1697	1697	1697	0
679	20231219	095100	50487210	1697	1697	1697	1697	0
680	20231219	095000	50487210	1697	1697	1697	1697	0
681	20231219	094900	50487210	1697	1697	1697	1697	0
682	20231219	094800	50487210	1697	1695	1697	1694	612
683	20231219	094700	49449876	1697	1697	1697	1697	0
684	20231219	094600	49449876	1697	1697	1697	1697	20
685	20231219	094500	49415936	1697	1697	1697	1697	0
686	20231219	094400	49415936	1697	1697	1697	1697	0
687	20231219	094300	49415936	1697	1697	1697	1697	0
688	20231219	094200	49415936	1697	1697	1697	1697	0
689	20231219	094100	49415936	1697	1697	1697	1697	0
690	20231219	094000	49415936	1697	1696	1697	1696	8
691	20231219	093900	49402362	1697	1697	1697	1697	11
692	20231219	093800	49383695	1697	1697	1697	1697	1
693	20231219	093700	49381998	1697	1695	1697	1694	1105
694	20231219	093600	47509811	1697	1697	1697	1697	312
695	20231219	093500	46980347	1697	1694	1697	1694	3029
696	20231219	093400	41849218	1694	1694	1694	1691	477
697	20231219	093300	41042230	1694	1694	1694	1694	97
698	20231219	093200	40877912	1694	1691	1694	1691	1815
699	20231219	093100	37807197	1692	1693	1693	1692	800
700	20231219	093000	36453493	1694	1697	1697	1694	879
701	20231219	092900	34962501	1697	1697	1697	1697	0
702	20231219	092800	34962501	1697	1697	1697	1697	0
703	20231219	092700	34962501	1697	1697	1697	1697	1
704	20231219	092600	34960804	1697	1697	1697	1697	3
705	20231219	092500	34955713	1702	1702	1702	1702	2
706	20231219	092400	34952309	1702	1697	1702	1696	2001
707	20231219	092300	31558604	1696	1696	1696	1695	893
708	20231219	092200	30044876	1696	1698	1698	1696	7
709	20231219	092100	30033001	1703	1703	1703	1703	0
710	20231219	092000	30033001	1703	1703	1703	1692	270
711	20231219	091900	29573909	1703	1694	1703	1689	3178
712	20231219	091800	24193169	1694	1704	1705	1692	711
713	20231219	091700	22982632	1705	1691	1705	1691	1191
714	20231219	091600	20966803	1690	1690	1690	1690	30
715	20231219	091500	20916103	1690	1692	1692	1690	835
716	20231219	091400	19504853	1692	1692	1692	1692	0
717	20231219	091300	19504853	1692	1692	1692	1692	50
718	20231219	091200	19420253	1690	1690	1690	1690	576
719	20231219	091100	18446813	1690	1690	1690	1690	401
720	20231219	091000	17769123	1690	1693	1693	1690	7383
721	20231219	090900	5283587	1693	1693	1693	1693	232
722	20231219	090800	4890811	1693	1694	1694	1693	520
723	20231219	090700	4010132	1695	1698	1698	1695	767
724	20231219	090600	2709265	1696	1696	1696	1696	0
725	20231219	090500	2709265	1696	1696	1696	1696	200
726	20231219	090400	2370065	1696	1696	1700	1696	992
727	20231219	090300	687173	1705	1705	1705	1705	0
728	20231219	090200	687173	1705	1705	1705	1705	1
729	20231219	090100	685468	1705	1705	1705	1705	0
730	20231219	090000	685468	1705	1706	1706	1695	403