KissMeData/332290/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210500	165501142	1696	1696	1696	1696	854
3	20231220	210400	165501142	1696	1696	1696	1696	0
4	20231220	210300	165501142	1696	1696	1696	1696	0
5	20231220	210200	165501142	1696	1696	1696	1696	0
6	20231220	210100	165501142	1696	1696	1696	1696	0
7	20231220	210000	165501142	1696	1696	1696	1696	0
8	20231220	205900	165501142	1696	1696	1696	1696	0
9	20231220	205800	165501142	1696	1696	1696	1696	0
10	20231220	205700	165501142	1696	1696	1696	1696	0
11	20231220	205600	165501142	1696	1696	1696	1696	0
12	20231220	205500	165501142	1696	1696	1696	1696	0
13	20231220	205400	165501142	1696	1696	1696	1696	0
14	20231220	205300	165501142	1696	1696	1696	1696	0
15	20231220	205200	165501142	1696	1696	1696	1696	0
16	20231220	205100	165501142	1696	1696	1696	1696	0
17	20231220	205000	165501142	1696	1696	1696	1696	0
18	20231220	204900	165501142	1696	1696	1696	1696	0
19	20231220	204800	165501142	1696	1696	1696	1696	0
20	20231220	204700	165501142	1696	1696	1696	1696	0
21	20231220	204600	165501142	1696	1696	1696	1696	0
22	20231220	204500	165501142	1696	1696	1696	1696	0
23	20231220	204400	165501142	1696	1696	1696	1696	0
24	20231220	204300	165501142	1696	1696	1696	1696	0
25	20231220	204200	165501142	1696	1696	1696	1696	0
26	20231220	204100	165501142	1696	1696	1696	1696	0
27	20231220	204000	165501142	1696	1696	1696	1696	0
28	20231220	203900	165501142	1696	1696	1696	1696	0
29	20231220	203800	165501142	1696	1696	1696	1696	0
30	20231220	203700	165501142	1696	1696	1696	1696	0
31	20231220	203600	165501142	1696	1696	1696	1696	0
32	20231220	203500	165501142	1696	1696	1696	1696	854
33	20231220	203400	165501142	1696	1696	1696	1696	0
34	20231220	203300	165501142	1696	1696	1696	1696	0
35	20231220	203200	165501142	1696	1696	1696	1696	0
36	20231220	203100	165501142	1696	1696	1696	1696	0
37	20231220	203000	165501142	1696	1696	1696	1696	0
38	20231220	202900	165501142	1696	1696	1696	1696	0
39	20231220	202800	165501142	1696	1696	1696	1696	0
40	20231220	202700	165501142	1696	1696	1696	1696	0
41	20231220	202600	165501142	1696	1696	1696	1696	0
42	20231220	202500	165501142	1696	1696	1696	1696	0
43	20231220	202400	165501142	1696	1696	1696	1696	0
44	20231220	202300	165501142	1696	1696	1696	1696	0
45	20231220	202200	165501142	1696	1696	1696	1696	0
46	20231220	202100	165501142	1696	1696	1696	1696	0
47	20231220	202000	165501142	1696	1696	1696	1696	0
48	20231220	201900	165501142	1696	1696	1696	1696	0
49	20231220	201800	165501142	1696	1696	1696	1696	0
50	20231220	201700	165501142	1696	1696	1696	1696	0
51	20231220	201600	165501142	1696	1696	1696	1696	0
52	20231220	201500	165501142	1696	1696	1696	1696	0
53	20231220	201400	165501142	1696	1696	1696	1696	0
54	20231220	201300	165501142	1696	1696	1696	1696	0
55	20231220	201200	165501142	1696	1696	1696	1696	0
56	20231220	201100	165501142	1696	1696	1696	1696	0
57	20231220	201000	165501142	1696	1696	1696	1696	0
58	20231220	200900	165501142	1696	1696	1696	1696	0
59	20231220	200800	165501142	1696	1696	1696	1696	0
60	20231220	200700	165501142	1696	1696	1696	1696	0
61	20231220	200600	165501142	1696	1696	1696	1696	0
62	20231220	200500	165501142	1696	1696	1696	1696	854
63	20231220	200400	165501142	1696	1696	1696	1696	0
64	20231220	200300	165501142	1696	1696	1696	1696	0
65	20231220	200200	165501142	1696	1696	1696	1696	0
66	20231220	200100	165501142	1696	1696	1696	1696	0
67	20231220	200000	165501142	1696	1696	1696	1696	0
68	20231220	195900	165501142	1696	1696	1696	1696	0
69	20231220	195800	165501142	1696	1696	1696	1696	0
70	20231220	195700	165501142	1696	1696	1696	1696	0
71	20231220	195600	165501142	1696	1696	1696	1696	0
72	20231220	195500	165501142	1696	1696	1696	1696	0
73	20231220	195400	165501142	1696	1696	1696	1696	0
74	20231220	195300	165501142	1696	1696	1696	1696	0
75	20231220	195200	165501142	1696	1696	1696	1696	0
76	20231220	195100	165501142	1696	1696	1696	1696	0
77	20231220	195000	165501142	1696	1696	1696	1696	0
78	20231220	194900	165501142	1696	1696	1696	1696	0
79	20231220	194800	165501142	1696	1696	1696	1696	0
80	20231220	194700	165501142	1696	1696	1696	1696	0
81	20231220	194600	165501142	1696	1696	1696	1696	0
82	20231220	194500	165501142	1696	1696	1696	1696	0
83	20231220	194400	165501142	1696	1696	1696	1696	0
84	20231220	194300	165501142	1696	1696	1696	1696	0
85	20231220	194200	165501142	1696	1696	1696	1696	0
86	20231220	194100	165501142	1696	1696	1696	1696	0
87	20231220	194000	165501142	1696	1696	1696	1696	0
88	20231220	193900	165501142	1696	1696	1696	1696	0
89	20231220	193800	165501142	1696	1696	1696	1696	0
90	20231220	193700	165501142	1696	1696	1696	1696	0
91	20231220	193600	165501142	1696	1696	1696	1696	0
92	20231220	193500	165501142	1696	1696	1696	1696	854
93	20231220	193400	165501142	1696	1696	1696	1696	0
94	20231220	193300	165501142	1696	1696	1696	1696	0
95	20231220	193200	165501142	1696	1696	1696	1696	0
96	20231220	193100	165501142	1696	1696	1696	1696	0
97	20231220	193000	165501142	1696	1696	1696	1696	0
98	20231220	192900	165501142	1696	1696	1696	1696	0
99	20231220	192800	165501142	1696	1696	1696	1696	0
100	20231220	192700	165501142	1696	1696	1696	1696	0
101	20231220	192600	165501142	1696	1696	1696	1696	0
102	20231220	192500	165501142	1696	1696	1696	1696	0
103	20231220	192400	165501142	1696	1696	1696	1696	0
104	20231220	192300	165501142	1696	1696	1696	1696	0
105	20231220	192200	165501142	1696	1696	1696	1696	0
106	20231220	192100	165501142	1696	1696	1696	1696	0
107	20231220	192000	165501142	1696	1696	1696	1696	0
108	20231220	191900	165501142	1696	1696	1696	1696	0
109	20231220	191800	165501142	1696	1696	1696	1696	0
110	20231220	191700	165501142	1696	1696	1696	1696	0
111	20231220	191600	165501142	1696	1696	1696	1696	0
112	20231220	191500	165501142	1696	1696	1696	1696	0
113	20231220	191400	165501142	1696	1696	1696	1696	0
114	20231220	191300	165501142	1696	1696	1696	1696	0
115	20231220	191200	165501142	1696	1696	1696	1696	0
116	20231220	191100	165501142	1696	1696	1696	1696	0
117	20231220	191000	165501142	1696	1696	1696	1696	0
118	20231220	190900	165501142	1696	1696	1696	1696	0
119	20231220	190800	165501142	1696	1696	1696	1696	0
120	20231220	190700	165501142	1696	1696	1696	1696	0
121	20231220	190600	165501142	1696	1696	1696	1696	0
122	20231220	190500	165501142	1696	1696	1696	1696	854
123	20231220	190400	165501142	1696	1696	1696	1696	0
124	20231220	190300	165501142	1696	1696	1696	1696	0
125	20231220	190200	165501142	1696	1696	1696	1696	0
126	20231220	190100	165501142	1696	1696	1696	1696	0
127	20231220	190000	165501142	1696	1696	1696	1696	0
128	20231220	185900	165501142	1696	1696	1696	1696	0
129	20231220	185800	165501142	1696	1696	1696	1696	0
130	20231220	185700	165501142	1696	1696	1696	1696	0
131	20231220	185600	165501142	1696	1696	1696	1696	0
132	20231220	185500	165501142	1696	1696	1696	1696	0
133	20231220	185400	165501142	1696	1696	1696	1696	0
134	20231220	185300	165501142	1696	1696	1696	1696	0
135	20231220	185200	165501142	1696	1696	1696	1696	0
136	20231220	185100	165501142	1696	1696	1696	1696	0
137	20231220	185000	165501142	1696	1696	1696	1696	0
138	20231220	184900	165501142	1696	1696	1696	1696	0
139	20231220	184800	165501142	1696	1696	1696	1696	0
140	20231220	184700	165501142	1696	1696	1696	1696	0
141	20231220	184600	165501142	1696	1696	1696	1696	0
142	20231220	184500	165501142	1696	1696	1696	1696	0
143	20231220	184400	165501142	1696	1696	1696	1696	0
144	20231220	184300	165501142	1696	1696	1696	1696	0
145	20231220	184200	165501142	1696	1696	1696	1696	0
146	20231220	184100	165501142	1696	1696	1696	1696	0
147	20231220	184000	165501142	1696	1696	1696	1696	0
148	20231220	183900	165501142	1696	1696	1696	1696	0
149	20231220	183800	165501142	1696	1696	1696	1696	0
150	20231220	183700	165501142	1696	1696	1696	1696	0
151	20231220	183600	165501142	1696	1696	1696	1696	0
152	20231220	183500	165501142	1696	1696	1696	1696	854
153	20231220	183400	165501142	1696	1696	1696	1696	0
154	20231220	183300	165501142	1696	1696	1696	1696	0
155	20231220	183200	165501142	1696	1696	1696	1696	0
156	20231220	183100	165501142	1696	1696	1696	1696	0
157	20231220	183000	165501142	1696	1696	1696	1696	0
158	20231220	182900	165501142	1696	1696	1696	1696	0
159	20231220	182800	165501142	1696	1696	1696	1696	0
160	20231220	182700	165501142	1696	1696	1696	1696	0
161	20231220	182600	165501142	1696	1696	1696	1696	0
162	20231220	182500	165501142	1696	1696	1696	1696	0
163	20231220	182400	165501142	1696	1696	1696	1696	0
164	20231220	182300	165501142	1696	1696	1696	1696	0
165	20231220	182200	165501142	1696	1696	1696	1696	0
166	20231220	182100	165501142	1696	1696	1696	1696	0
167	20231220	182000	165501142	1696	1696	1696	1696	0
168	20231220	181900	165501142	1696	1696	1696	1696	0
169	20231220	181800	165501142	1696	1696	1696	1696	0
170	20231220	181700	165501142	1696	1696	1696	1696	0
171	20231220	181600	165501142	1696	1696	1696	1696	0
172	20231220	181500	165501142	1696	1696	1696	1696	0
173	20231220	181400	165501142	1696	1696	1696	1696	0
174	20231220	181300	165501142	1696	1696	1696	1696	0
175	20231220	181200	165501142	1696	1696	1696	1696	0
176	20231220	181100	165501142	1696	1696	1696	1696	0
177	20231220	181000	165501142	1696	1696	1696	1696	0
178	20231220	180900	165501142	1696	1696	1696	1696	0
179	20231220	180800	165501142	1696	1696	1696	1696	0
180	20231220	180700	165501142	1696	1696	1696	1696	0
181	20231220	180600	165501142	1696	1696	1696	1696	0
182	20231220	180500	165501142	1696	1696	1696	1696	854
183	20231220	180400	165501142	1696	1696	1696	1696	0
184	20231220	180300	165501142	1696	1696	1696	1696	0
185	20231220	180200	165501142	1696	1696	1696	1696	0
186	20231220	180100	165501142	1696	1696	1696	1696	0
187	20231220	180000	165501142	1696	1696	1696	1696	0
188	20231220	175900	165501142	1696	1696	1696	1696	0
189	20231220	175800	165501142	1696	1696	1696	1696	0
190	20231220	175700	165501142	1696	1696	1696	1696	0
191	20231220	175600	165501142	1696	1696	1696	1696	0
192	20231220	175500	165501142	1696	1696	1696	1696	0
193	20231220	175400	165501142	1696	1696	1696	1696	0
194	20231220	175300	165501142	1696	1696	1696	1696	0
195	20231220	175200	165501142	1696	1696	1696	1696	0
196	20231220	175100	165501142	1696	1696	1696	1696	0
197	20231220	175000	165501142	1696	1696	1696	1696	0
198	20231220	174900	165501142	1696	1696	1696	1696	0
199	20231220	174800	165501142	1696	1696	1696	1696	0
200	20231220	174700	165501142	1696	1696	1696	1696	0
201	20231220	174600	165501142	1696	1696	1696	1696	0
202	20231220	174500	165501142	1696	1696	1696	1696	0
203	20231220	174400	165501142	1696	1696	1696	1696	0
204	20231220	174300	165501142	1696	1696	1696	1696	0
205	20231220	174200	165501142	1696	1696	1696	1696	0
206	20231220	174100	165501142	1696	1696	1696	1696	0
207	20231220	174000	165501142	1696	1696	1696	1696	0
208	20231220	173900	165501142	1696	1696	1696	1696	0
209	20231220	173800	165501142	1696	1696	1696	1696	0
210	20231220	173700	165501142	1696	1696	1696	1696	0
211	20231220	173600	165501142	1696	1696	1696	1696	0
212	20231220	173500	165501142	1696	1696	1696	1696	854
213	20231220	173400	165501142	1696	1696	1696	1696	0
214	20231220	173300	165501142	1696	1696	1696	1696	0
215	20231220	173200	165501142	1696	1696	1696	1696	0
216	20231220	173100	165501142	1696	1696	1696	1696	0
217	20231220	173000	165501142	1696	1696	1696	1696	0
218	20231220	172900	165501142	1696	1696	1696	1696	0
219	20231220	172800	165501142	1696	1696	1696	1696	0
220	20231220	172700	165501142	1696	1696	1696	1696	0
221	20231220	172600	165501142	1696	1696	1696	1696	0
222	20231220	172500	165501142	1696	1696	1696	1696	0
223	20231220	172400	165501142	1696	1696	1696	1696	0
224	20231220	172300	165501142	1696	1696	1696	1696	0
225	20231220	172200	165501142	1696	1696	1696	1696	0
226	20231220	172100	165501142	1696	1696	1696	1696	0
227	20231220	172000	165501142	1696	1696	1696	1696	0
228	20231220	171900	165501142	1696	1696	1696	1696	0
229	20231220	171800	165501142	1696	1696	1696	1696	0
230	20231220	171700	165501142	1696	1696	1696	1696	0
231	20231220	171600	165501142	1696	1696	1696	1696	0
232	20231220	171500	165501142	1696	1696	1696	1696	0
233	20231220	171400	165501142	1696	1696	1696	1696	0
234	20231220	171300	165501142	1696	1696	1696	1696	0
235	20231220	171200	165501142	1696	1696	1696	1696	0
236	20231220	171100	165501142	1696	1696	1696	1696	0
237	20231220	171000	165501142	1696	1696	1696	1696	0
238	20231220	170900	165501142	1696	1696	1696	1696	0
239	20231220	170800	165501142	1696	1696	1696	1696	0
240	20231220	170700	165501142	1696	1696	1696	1696	0
241	20231220	170600	165501142	1696	1696	1696	1696	0
242	20231220	170500	165501142	1696	1696	1696	1696	854
243	20231220	170400	165501142	1696	1696	1696	1696	0
244	20231220	170300	165501142	1696	1696	1696	1696	0
245	20231220	170200	165501142	1696	1696	1696	1696	0
246	20231220	170100	165501142	1696	1696	1696	1696	0
247	20231220	170000	165501142	1696	1696	1696	1696	0
248	20231220	165900	165501142	1696	1696	1696	1696	0
249	20231220	165800	165501142	1696	1696	1696	1696	0
250	20231220	165700	165501142	1696	1696	1696	1696	0
251	20231220	165600	165501142	1696	1696	1696	1696	0
252	20231220	165500	165501142	1696	1696	1696	1696	0
253	20231220	165400	165501142	1696	1696	1696	1696	0
254	20231220	165300	165501142	1696	1696	1696	1696	0
255	20231220	165200	165501142	1696	1696	1696	1696	0
256	20231220	165100	165501142	1696	1696	1696	1696	0
257	20231220	165000	165501142	1696	1696	1696	1696	0
258	20231220	164900	165501142	1696	1696	1696	1696	0
259	20231220	164800	165501142	1696	1696	1696	1696	0
260	20231220	164700	165501142	1696	1696	1696	1696	0
261	20231220	164600	165501142	1696	1696	1696	1696	0
262	20231220	164500	165501142	1696	1696	1696	1696	0
263	20231220	164400	165501142	1696	1696	1696	1696	0
264	20231220	164300	165501142	1696	1696	1696	1696	0
265	20231220	164200	165501142	1696	1696	1696	1696	0
266	20231220	164100	165501142	1696	1696	1696	1696	0
267	20231220	164000	165501142	1696	1696	1696	1696	0
268	20231220	163900	165501142	1696	1696	1696	1696	0
269	20231220	163800	165501142	1696	1696	1696	1696	0
270	20231220	163700	165501142	1696	1696	1696	1696	0
271	20231220	163600	165501142	1696	1696	1696	1696	0
272	20231220	163500	165501142	1696	1696	1696	1696	854
273	20231220	163400	165501142	1696	1696	1696	1696	0
274	20231220	163300	165501142	1696	1696	1696	1696	0
275	20231220	163200	165501142	1696	1696	1696	1696	0
276	20231220	163100	165501142	1696	1696	1696	1696	0
277	20231220	163000	165501142	1696	1696	1696	1696	0
278	20231220	162900	165501142	1696	1696	1696	1696	0
279	20231220	162800	165501142	1696	1696	1696	1696	0
280	20231220	162700	165501142	1696	1696	1696	1696	0
281	20231220	162600	165501142	1696	1696	1696	1696	0
282	20231220	162500	165501142	1696	1696	1696	1696	0
283	20231220	162400	165501142	1696	1696	1696	1696	0
284	20231220	162300	165501142	1696	1696	1696	1696	0
285	20231220	162200	165501142	1696	1696	1696	1696	0
286	20231220	162100	165501142	1696	1696	1696	1696	0
287	20231220	162000	165501142	1696	1696	1696	1696	0
288	20231220	161900	165501142	1696	1696	1696	1696	0
289	20231220	161800	165501142	1696	1696	1696	1696	0
290	20231220	161700	165501142	1696	1696	1696	1696	0
291	20231220	161600	165501142	1696	1696	1696	1696	0
292	20231220	161500	165501142	1696	1696	1696	1696	0
293	20231220	161400	165501142	1696	1696	1696	1696	0
294	20231220	161300	165501142	1696	1696	1696	1696	0
295	20231220	161200	165501142	1696	1696	1696	1696	0
296	20231220	161100	165501142	1696	1696	1696	1696	0
297	20231220	161000	165501142	1696	1696	1696	1696	0
298	20231220	160900	165501142	1696	1696	1696	1696	0
299	20231220	160800	165501142	1696	1696	1696	1696	0
300	20231220	160700	165501142	1696	1696	1696	1696	0
301	20231220	160600	165501142	1696	1696	1696	1696	0
302	20231220	160500	165501142	1696	1696	1696	1696	854
303	20231220	160400	165501142	1696	1696	1696	1696	0
304	20231220	160300	165501142	1696	1696	1696	1696	0
305	20231220	160200	165501142	1696	1696	1696	1696	0
306	20231220	160100	165501142	1696	1696	1696	1696	0
307	20231220	160000	165501142	1696	1696	1696	1696	0
308	20231220	155900	165501142	1696	1696	1696	1696	0
309	20231220	155800	165501142	1696	1696	1696	1696	0
310	20231220	155700	165501142	1696	1696	1696	1696	0
311	20231220	155600	165501142	1696	1696	1696	1696	0
312	20231220	155500	165501142	1696	1696	1696	1696	0
313	20231220	155400	165501142	1696	1696	1696	1696	0
314	20231220	155300	165501142	1696	1696	1696	1696	0
315	20231220	155200	165501142	1696	1696	1696	1696	0
316	20231220	155100	165501142	1696	1696	1696	1696	0
317	20231220	155000	165501142	1696	1696	1696	1696	0
318	20231220	154900	165501142	1696	1696	1696	1696	0
319	20231220	154800	165501142	1696	1696	1696	1696	0
320	20231220	154700	165501142	1696	1696	1696	1696	0
321	20231220	154600	165501142	1696	1696	1696	1696	0
322	20231220	154500	165501142	1696	1696	1696	1696	0
323	20231220	154400	165501142	1696	1696	1696	1696	0
324	20231220	154300	165501142	1696	1696	1696	1696	0
325	20231220	154200	165501142	1696	1696	1696	1696	0
326	20231220	154100	165501142	1696	1696	1696	1696	0
327	20231220	154000	165501142	1696	1696	1696	1696	0
328	20231220	153900	165501142	1696	1696	1696	1696	0
329	20231220	153800	165501142	1696	1696	1696	1696	0
330	20231220	153700	165501142	1696	1696	1696	1696	0
331	20231220	153600	165501142	1696	1696	1696	1696	0
332	20231220	153500	165501142	1696	1696	1696	1696	854
333	20231220	153400	165501142	1696	1696	1696	1696	0
334	20231220	153300	165501142	1696	1696	1696	1696	0
335	20231220	153200	165501142	1696	1696	1696	1696	0
336	20231220	153100	165501142	1696	1696	1696	1696	0
337	20231220	153000	165501142	1696	1696	1696	1696	854
338	20231220	152900	164052758	1695	1695	1695	1695	0
339	20231220	152800	164052758	1695	1695	1695	1695	0
340	20231220	152700	164052758	1695	1695	1695	1695	0
341	20231220	152600	164052758	1695	1695	1695	1695	0
342	20231220	152500	164052758	1695	1695	1695	1695	0
343	20231220	152400	164052758	1695	1695	1695	1695	0
344	20231220	152300	164052758	1695	1695	1695	1695	0
345	20231220	152200	164052758	1695	1695	1695	1695	0
346	20231220	152100	164052758	1695	1695	1695	1695	0
347	20231220	152000	164052758	1695	1695	1695	1695	0
348	20231220	151900	164052758	1695	1698	1698	1693	360
349	20231220	151800	163442905	1697	1696	1697	1694	1009
350	20231220	151700	161732733	1696	1696	1696	1696	0
351	20231220	151600	161732733	1696	1696	1696	1696	30
352	20231220	151500	161681853	1697	1696	1697	1696	3
353	20231220	151400	161676763	1697	1697	1697	1697	0
354	20231220	151300	161676763	1697	1694	1697	1694	16
355	20231220	151200	161649656	1697	1697	1697	1697	0
356	20231220	151100	161649656	1697	1697	1697	1697	50
357	20231220	151000	161564806	1697	1697	1697	1697	1
358	20231220	150900	161563109	1694	1696	1696	1694	380
359	20231220	150800	160918975	1698	1698	1698	1698	0
360	20231220	150700	160918975	1698	1698	1698	1698	0
361	20231220	150600	160918975	1698	1698	1698	1698	5
362	20231220	150500	160910485	1698	1698	1698	1698	7
363	20231220	150400	160898599	1698	1697	1698	1697	116
364	20231220	150300	160701733	1698	1698	1698	1698	0
365	20231220	150200	160701733	1698	1697	1698	1697	104
366	20231220	150100	160525241	1698	1698	1698	1698	0
367	20231220	150000	160525241	1698	1698	1698	1698	0
368	20231220	145900	160525241	1698	1698	1698	1698	0
369	20231220	145800	160525241	1698	1698	1698	1698	0
370	20231220	145700	160525241	1698	1698	1698	1698	0
371	20231220	145600	160525241	1698	1698	1698	1698	0
372	20231220	145500	160525241	1698	1698	1698	1698	0
373	20231220	145400	160525241	1698	1698	1698	1698	1
374	20231220	145300	160523543	1698	1699	1699	1698	22
375	20231220	145200	160486186	1699	1699	1699	1696	2160
376	20231220	145100	156816691	1699	1697	1699	1697	189
377	20231220	145000	156495915	1699	1699	1699	1699	100
378	20231220	144900	156326015	1699	1696	1699	1696	1471
379	20231220	144800	153829863	1697	1697	1699	1697	641
380	20231220	144700	152741586	1698	1698	1698	1698	0
381	20231220	144600	152741586	1698	1698	1698	1698	0
382	20231220	144500	152741586	1698	1698	1698	1698	0
383	20231220	144400	152741586	1698	1698	1698	1698	0
384	20231220	144300	152741586	1698	1698	1698	1698	1
385	20231220	144200	152739888	1699	1698	1699	1698	114
386	20231220	144100	152546315	1698	1698	1698	1698	0
387	20231220	144000	152546315	1698	1698	1698	1698	0
388	20231220	143900	152546315	1698	1698	1698	1698	1
389	20231220	143800	152544617	1692	1692	1692	1692	200
390	20231220	143700	152206217	1692	1695	1695	1692	100
391	20231220	143600	152037014	1699	1698	1699	1698	10
392	20231220	143500	152020033	1698	1691	1698	1691	1095
393	20231220	143400	150166962	1692	1692	1692	1692	498
394	20231220	143300	149324346	1692	1692	1692	1692	1182
395	20231220	143200	147324402	1692	1692	1692	1692	100
396	20231220	143100	147155202	1692	1693	1693	1692	387
397	20231220	143000	146500197	1693	1693	1693	1693	0
398	20231220	142900	146500197	1693	1693	1693	1693	1293
399	20231220	142800	144311148	1694	1694	1694	1694	0
400	20231220	142700	144311148	1694	1694	1694	1694	100
401	20231220	142600	144141748	1694	1694	1694	1694	5
402	20231220	142500	144133278	1694	1694	1694	1694	0
403	20231220	142400	144133278	1694	1694	1694	1694	0
404	20231220	142300	144133278	1694	1694	1694	1694	0
405	20231220	142200	144133278	1694	1694	1694	1694	0
406	20231220	142100	144133278	1694	1694	1694	1694	0
407	20231220	142000	144133278	1694	1694	1694	1694	0
408	20231220	141900	144133278	1694	1694	1694	1694	35
409	20231220	141800	144073988	1698	1698	1698	1698	1
410	20231220	141700	144072290	1694	1694	1694	1694	0
411	20231220	141600	144072290	1694	1694	1694	1694	0
412	20231220	141500	144072290	1694	1694	1694	1694	0
413	20231220	141400	144072290	1694	1694	1694	1694	210
414	20231220	141300	143716550	1694	1695	1695	1694	855
415	20231220	141200	142267530	1699	1699	1699	1699	0
416	20231220	141100	142267530	1699	1699	1699	1699	0
417	20231220	141000	142267530	1699	1699	1699	1699	0
418	20231220	140900	142267530	1699	1699	1699	1699	0
419	20231220	140800	142267530	1699	1699	1699	1699	0
420	20231220	140700	142267530	1699	1699	1699	1699	0
421	20231220	140600	142267530	1699	1699	1699	1699	500
422	20231220	140500	141418030	1699	1699	1699	1699	1
423	20231220	140400	141416331	1699	1699	1699	1699	32
424	20231220	140300	141361963	1699	1699	1699	1699	1
425	20231220	140200	141360264	1695	1699	1699	1695	1177
426	20231220	140100	139365177	1699	1699	1699	1699	1
427	20231220	140000	139363478	1699	1696	1699	1696	51
428	20231220	135900	139276979	1699	1697	1699	1697	1079
429	20231220	135800	137445914	1697	1697	1697	1697	0
430	20231220	135700	137445914	1697	1697	1697	1697	1
431	20231220	135600	137444217	1697	1697	1697	1697	0
432	20231220	135500	137444217	1697	1697	1697	1697	1
433	20231220	135400	137442520	1697	1697	1697	1697	3
434	20231220	135300	137437429	1697	1697	1697	1697	1
435	20231220	135200	137435732	1698	1698	1698	1698	688
436	20231220	135100	136267508	1698	1698	1698	1698	5
437	20231220	135000	136259018	1695	1695	1695	1695	0
438	20231220	134900	136259018	1695	1695	1695	1695	0
439	20231220	134800	136259018	1695	1695	1695	1695	118
440	20231220	134700	136059008	1695	1695	1695	1695	1
441	20231220	134600	136057313	1695	1695	1695	1695	0
442	20231220	134500	136057313	1695	1695	1695	1695	0
443	20231220	134400	136057313	1695	1695	1695	1695	0
444	20231220	134300	136057313	1695	1695	1695	1695	0
445	20231220	134200	136057313	1695	1695	1695	1695	0
446	20231220	134100	136057313	1695	1695	1695	1695	324
447	20231220	134000	135508133	1695	1695	1695	1695	1000
448	20231220	133900	133813133	1695	1695	1695	1695	0
449	20231220	133800	133813133	1695	1695	1695	1695	0
450	20231220	133700	133813133	1695	1695	1695	1695	0
451	20231220	133600	133813133	1695	1695	1695	1695	0
452	20231220	133500	133813133	1695	1695	1695	1695	0
453	20231220	133400	133813133	1695	1695	1695	1695	0
454	20231220	133300	133813133	1695	1695	1695	1695	0
455	20231220	133200	133813133	1695	1695	1695	1695	1000
456	20231220	133100	132118133	1695	1699	1699	1695	225
457	20231220	133000	131736754	1695	1695	1695	1695	0
458	20231220	132900	131736754	1695	1695	1695	1695	0
459	20231220	132800	131736754	1695	1695	1695	1695	0
460	20231220	132700	131736754	1695	1695	1695	1695	100
461	20231220	132600	131567254	1696	1696	1696	1696	0
462	20231220	132500	131567254	1696	1696	1696	1696	0
463	20231220	132400	131567254	1696	1696	1696	1696	757
464	20231220	132300	130283382	1697	1697	1697	1697	0
465	20231220	132200	130283382	1697	1697	1697	1697	2
466	20231220	132100	130279988	1696	1696	1696	1696	0
467	20231220	132000	130279988	1696	1696	1696	1696	0
468	20231220	131900	130279988	1696	1696	1696	1696	166
469	20231220	131800	129998452	1696	1696	1696	1696	0
470	20231220	131700	129998452	1696	1696	1696	1696	0
471	20231220	131600	129998452	1696	1696	1696	1696	0
472	20231220	131500	129998452	1696	1696	1696	1696	70
473	20231220	131400	129879732	1696	1696	1696	1696	319
474	20231220	131300	129338708	1696	1696	1696	1696	118
475	20231220	131200	129138580	1696	1696	1696	1696	0
476	20231220	131100	129138580	1696	1696	1696	1696	10
477	20231220	131000	129121620	1696	1696	1696	1696	0
478	20231220	130900	129121620	1696	1696	1696	1696	0
479	20231220	130800	129121620	1696	1696	1696	1696	323
480	20231220	130700	128573812	1696	1696	1696	1696	0
481	20231220	130600	128573812	1696	1696	1696	1696	0
482	20231220	130500	128573812	1696	1696	1696	1696	0
483	20231220	130400	128573812	1696	1696	1696	1696	0
484	20231220	130300	128573812	1696	1696	1696	1696	0
485	20231220	130200	128573812	1696	1696	1696	1696	0
486	20231220	130100	128573812	1696	1696	1696	1696	0
487	20231220	130000	128573812	1696	1696	1696	1696	560
488	20231220	125900	127624052	1694	1694	1694	1694	0
489	20231220	125800	127624052	1694	1694	1694	1694	10
490	20231220	125700	127607112	1694	1694	1694	1694	0
491	20231220	125600	127607112	1694	1694	1694	1694	0
492	20231220	125500	127607112	1694	1694	1694	1694	385
493	20231220	125400	126954922	1694	1694	1694	1694	0
494	20231220	125300	126954922	1694	1694	1694	1694	0
495	20231220	125200	126954922	1694	1694	1694	1694	1
496	20231220	125100	126953228	1694	1694	1694	1694	0
497	20231220	125000	126953228	1694	1694	1694	1694	180
498	20231220	124900	126648308	1694	1696	1696	1694	402
499	20231220	124800	125967316	1695	1695	1695	1695	0
500	20231220	124700	125967316	1695	1695	1695	1695	0
501	20231220	124600	125967316	1695	1695	1695	1695	6
502	20231220	124500	125957146	1695	1695	1695	1695	0
503	20231220	124400	125957146	1695	1695	1695	1695	80
504	20231220	124300	125821546	1694	1694	1694	1694	400
505	20231220	124200	125143946	1695	1696	1696	1695	232
506	20231220	124100	124750615	1696	1696	1696	1696	0
507	20231220	124000	124750615	1696	1696	1696	1696	9
508	20231220	123900	124735351	1695	1695	1695	1695	0
509	20231220	123800	124735351	1695	1695	1695	1695	380
510	20231220	123700	124091251	1695	1695	1695	1695	0
511	20231220	123600	124091251	1695	1695	1695	1695	0
512	20231220	123500	124091251	1695	1695	1695	1695	501
513	20231220	123400	123242056	1695	1695	1695	1695	0
514	20231220	123300	123242056	1695	1695	1695	1695	1596
515	20231220	123200	120536836	1696	1696	1696	1696	1869
516	20231220	123100	117367012	1696	1696	1696	1696	0
517	20231220	123000	117367012	1696	1696	1696	1696	0
518	20231220	122900	117367012	1696	1696	1696	1696	0
519	20231220	122800	117367012	1696	1696	1696	1696	11
520	20231220	122700	117348356	1696	1696	1696	1696	9
521	20231220	122600	117333092	1696	1696	1696	1696	100
522	20231220	122500	117163492	1696	1696	1696	1696	70
523	20231220	122400	117044772	1698	1698	1698	1698	0
524	20231220	122300	117044772	1698	1698	1698	1698	0
525	20231220	122200	117044772	1698	1698	1698	1698	658
526	20231220	122100	115927488	1698	1698	1698	1698	603
527	20231220	122000	114903594	1698	1698	1698	1698	0
528	20231220	121900	114903594	1698	1698	1698	1698	10
529	20231220	121800	114886614	1698	1698	1698	1698	0
530	20231220	121700	114886614	1698	1698	1698	1698	10
531	20231220	121600	114869634	1698	1698	1698	1698	0
532	20231220	121500	114869634	1698	1698	1698	1698	0
533	20231220	121400	114869634	1698	1698	1698	1698	28
534	20231220	121300	114822090	1698	1695	1698	1695	305
535	20231220	121200	114305104	1696	1696	1696	1696	0
536	20231220	121100	114305104	1696	1696	1696	1696	851
537	20231220	121000	112861808	1698	1698	1698	1698	20
538	20231220	120900	112827848	1698	1698	1698	1698	1
539	20231220	120800	112826150	1698	1698	1698	1698	0
540	20231220	120700	112826150	1698	1698	1698	1698	0
541	20231220	120600	112826150	1698	1698	1698	1698	4
542	20231220	120500	112819358	1698	1698	1698	1698	0
543	20231220	120400	112819358	1698	1698	1698	1698	0
544	20231220	120300	112819358	1698	1698	1698	1698	0
545	20231220	120200	112819358	1698	1698	1698	1698	0
546	20231220	120100	112819358	1698	1698	1698	1698	0
547	20231220	120000	112819358	1698	1698	1698	1698	50
548	20231220	115900	112734458	1698	1698	1698	1698	0
549	20231220	115800	112734458	1698	1698	1698	1698	0
550	20231220	115700	112734458	1698	1698	1698	1698	0
551	20231220	115600	112734458	1698	1698	1698	1698	0
552	20231220	115500	112734458	1698	1698	1698	1698	0
553	20231220	115400	112734458	1698	1698	1698	1698	50
554	20231220	115300	112649558	1699	1699	1699	1699	1
555	20231220	115200	112647859	1696	1698	1698	1696	1791
556	20231220	115100	109610315	1698	1698	1698	1698	766
557	20231220	115000	108309647	1697	1697	1697	1697	0
558	20231220	114900	108309647	1697	1698	1698	1697	224
559	20231220	114800	107929409	1696	1696	1696	1696	250
560	20231220	114700	107505409	1696	1696	1696	1696	1
561	20231220	114600	107503713	1696	1696	1696	1696	180
562	20231220	114500	107198433	1696	1696	1696	1696	0
563	20231220	114400	107198433	1696	1696	1696	1696	0
564	20231220	114300	107198433	1696	1696	1696	1696	0
565	20231220	114200	107198433	1696	1696	1696	1696	0
566	20231220	114100	107198433	1696	1696	1696	1696	75
567	20231220	114000	107071233	1696	1696	1696	1696	0
568	20231220	113900	107071233	1696	1696	1696	1696	0
569	20231220	113800	107071233	1696	1696	1696	1696	0
570	20231220	113700	107071233	1696	1696	1696	1696	0
571	20231220	113600	107071233	1696	1696	1696	1696	924
572	20231220	113500	105504129	1697	1698	1698	1697	245
573	20231220	113400	105088344	1699	1699	1699	1699	1
574	20231220	113300	105086645	1699	1699	1699	1699	0
575	20231220	113200	105086645	1699	1699	1699	1699	0
576	20231220	113100	105086645	1699	1699	1699	1699	1
577	20231220	113000	105084946	1699	1699	1699	1699	0
578	20231220	112900	105084946	1699	1699	1699	1699	0
579	20231220	112800	105084946	1699	1699	1699	1699	0
580	20231220	112700	105084946	1699	1699	1699	1699	30
581	20231220	112600	105033976	1700	1700	1700	1700	0
582	20231220	112500	105033976	1700	1700	1700	1700	0
583	20231220	112400	105033976	1700	1700	1700	1700	0
584	20231220	112300	105033976	1700	1700	1700	1700	0
585	20231220	112200	105033976	1700	1700	1700	1700	0
586	20231220	112100	105033976	1700	1700	1700	1700	0
587	20231220	112000	105033976	1700	1700	1700	1700	3
588	20231220	111900	105028876	1700	1700	1700	1700	5
589	20231220	111800	105020376	1700	1700	1700	1700	0
590	20231220	111700	105020376	1700	1700	1700	1700	0
591	20231220	111600	105020376	1700	1700	1700	1700	0
592	20231220	111500	105020376	1700	1697	1700	1697	147
593	20231220	111400	104770913	1697	1697	1697	1697	0
594	20231220	111300	104770913	1697	1697	1697	1697	0
595	20231220	111200	104770913	1697	1697	1697	1697	1
596	20231220	111100	104769216	1697	1697	1697	1697	0
597	20231220	111000	104769216	1697	1697	1697	1697	0
598	20231220	110900	104769216	1697	1697	1697	1697	0
599	20231220	110800	104769216	1697	1697	1697	1697	1
600	20231220	110700	104767519	1697	1697	1697	1697	22
601	20231220	110600	104730185	1697	1697	1697	1697	0
602	20231220	110500	104730185	1697	1697	1697	1697	0
603	20231220	110400	104730185	1697	1697	1697	1697	0
604	20231220	110300	104730185	1697	1697	1697	1697	49
605	20231220	110200	104647032	1695	1695	1695	1695	0
606	20231220	110100	104647032	1695	1695	1695	1695	0
607	20231220	110000	104647032	1695	1695	1695	1695	0
608	20231220	105900	104647032	1695	1695	1695	1695	0
609	20231220	105800	104647032	1695	1695	1695	1695	0
610	20231220	105700	104647032	1695	1695	1695	1695	0
611	20231220	105600	104647032	1695	1697	1697	1695	380
612	20231220	105500	104002930	1697	1697	1697	1697	30
613	20231220	105400	103952020	1697	1697	1697	1697	7
614	20231220	105300	103940141	1695	1695	1695	1695	0
615	20231220	105200	103940141	1695	1695	1695	1695	60
616	20231220	105100	103838441	1694	1699	1700	1694	3161
617	20231220	105000	98481189	1694	1694	1694	1694	5
618	20231220	104900	98472719	1694	1695	1695	1694	293
619	20231220	104800	97976374	1695	1695	1695	1695	423
620	20231220	104700	97259389	1695	1695	1695	1695	222
621	20231220	104600	96883099	1695	1695	1695	1695	0
622	20231220	104500	96883099	1695	1695	1695	1695	0
623	20231220	104400	96883099	1695	1695	1695	1695	1000
624	20231220	104300	95188099	1696	1696	1696	1696	213
625	20231220	104200	94826851	1696	1696	1696	1696	168
626	20231220	104100	94541923	1696	1696	1696	1696	19
627	20231220	104000	94509699	1696	1696	1696	1696	0
628	20231220	103900	94509699	1696	1696	1696	1696	0
629	20231220	103800	94509699	1696	1696	1696	1696	1174
630	20231220	103700	92518595	1697	1697	1697	1697	20
631	20231220	103600	92484655	1696	1696	1696	1696	0
632	20231220	103500	92484655	1696	1696	1696	1696	0
633	20231220	103400	92484655	1696	1697	1697	1696	70
634	20231220	103300	92365925	1699	1699	1699	1699	0
635	20231220	103200	92365925	1699	1699	1699	1699	0
636	20231220	103100	92365925	1699	1699	1699	1699	20
637	20231220	103000	92331945	1699	1699	1699	1699	0
638	20231220	102900	92331945	1699	1699	1699	1699	0
639	20231220	102800	92331945	1699	1699	1699	1699	0
640	20231220	102700	92331945	1699	1699	1699	1699	100
641	20231220	102600	92162045	1700	1700	1700	1700	0
642	20231220	102500	92162045	1700	1700	1700	1700	0
643	20231220	102400	92162045	1700	1700	1700	1700	0
644	20231220	102300	92162045	1700	1700	1700	1700	0
645	20231220	102200	92162045	1700	1700	1700	1700	86
646	20231220	102100	92015845	1700	1700	1700	1700	4
647	20231220	102000	92009045	1694	1696	1696	1694	2035
648	20231220	101900	88559696	1696	1696	1696	1696	0
649	20231220	101800	88559696	1696	1696	1696	1696	1
650	20231220	101700	88558000	1696	1696	1696	1696	15
651	20231220	101600	88532560	1700	1700	1700	1700	4
652	20231220	101500	88525760	1700	1700	1700	1700	25
653	20231220	101400	88483260	1700	1700	1700	1700	0
654	20231220	101300	88483260	1700	1700	1700	1700	0
655	20231220	101200	88483260	1700	1700	1700	1700	0
656	20231220	101100	88483260	1700	1700	1700	1700	0
657	20231220	101000	88483260	1700	1700	1700	1700	1
658	20231220	100900	88481560	1700	1700	1700	1700	0
659	20231220	100800	88481560	1700	1700	1700	1700	0
660	20231220	100700	88481560	1700	1700	1700	1700	0
661	20231220	100600	88481560	1700	1700	1700	1700	0
662	20231220	100500	88481560	1700	1700	1700	1700	0
663	20231220	100400	88481560	1700	1700	1700	1700	0
664	20231220	100300	88481560	1700	1700	1700	1700	0
665	20231220	100200	88481560	1700	1699	1700	1699	202
666	20231220	100100	88138337	1701	1701	1701	1701	0
667	20231220	100000	88138337	1701	1701	1701	1701	23
668	20231220	095900	88099214	1701	1701	1701	1701	0
669	20231220	095800	88099214	1701	1701	1701	1701	0
670	20231220	095700	88099214	1701	1701	1701	1701	2
671	20231220	095600	88095812	1702	1702	1702	1702	0
672	20231220	095500	88095812	1702	1702	1702	1702	30
673	20231220	095400	88044752	1703	1700	1703	1700	1588
674	20231220	095300	85344014	1700	1700	1700	1700	15
675	20231220	095200	85318514	1701	1701	1701	1701	110
676	20231220	095100	85131404	1701	1701	1701	1701	18
677	20231220	095000	85100786	1701	1695	1701	1695	20
678	20231220	094900	85066844	1694	1694	1694	1694	1
679	20231220	094800	85065150	1695	1695	1695	1695	987
680	20231220	094700	83392185	1695	1695	1695	1695	0
681	20231220	094600	83392185	1695	1695	1695	1695	0
682	20231220	094500	83392185	1695	1695	1695	1695	30
683	20231220	094400	83341335	1694	1694	1694	1694	0
684	20231220	094300	83341335	1694	1694	1694	1694	0
685	20231220	094200	83341335	1694	1697	1701	1694	258
686	20231220	094100	82903693	1697	1697	1697	1697	0
687	20231220	094000	82903693	1697	1697	1697	1697	1
688	20231220	093900	82901996	1694	1689	1694	1689	2585
689	20231220	093800	78533228	1690	1690	1690	1690	197
690	20231220	093700	78200298	1689	1695	1695	1689	2691
691	20231220	093600	73653801	1690	1693	1693	1690	5039
692	20231220	093500	65135239	1695	1695	1695	1695	0
693	20231220	093400	65135239	1695	1693	1695	1693	5020
694	20231220	093300	56636339	1693	1694	1694	1693	10
695	20231220	093200	56619408	1693	1694	1694	1693	10
696	20231220	093100	56602469	1694	1695	1695	1694	304
697	20231220	093000	56087483	1695	1695	1695	1695	285
698	20231220	092900	55604408	1695	1695	1695	1695	0
699	20231220	092800	55604408	1695	1695	1695	1695	0
700	20231220	092700	55604408	1695	1696	1696	1694	4391
701	20231220	092600	48160218	1697	1697	1697	1697	1059
702	20231220	092500	46363095	1697	1698	1698	1697	2
703	20231220	092400	46359700	1713	1698	1713	1698	17
704	20231220	092300	46330737	1700	1701	1701	1697	666
705	20231220	092200	45198073	1701	1711	1711	1701	27
706	20231220	092100	45151906	1719	1719	1719	1719	1
707	20231220	092000	45150187	1711	1711	1711	1711	3021
708	20231220	091900	39981256	1711	1717	1717	1710	3102
709	20231220	091800	34671785	1731	1717	1740	1714	517
710	20231220	091700	33778216	1745	1700	1750	1700	6682
711	20231220	091600	22254186	1691	1691	1691	1691	650
712	20231220	091500	21155036	1691	1691	1691	1691	127
713	20231220	091400	20940279	1691	1691	1691	1691	0
714	20231220	091300	20940279	1691	1691	1691	1691	0
715	20231220	091200	20940279	1691	1692	1692	1691	4165
716	20231220	091100	13897254	1691	1692	1692	1691	3517
717	20231220	091000	7949982	1691	1692	1692	1691	1089
718	20231220	090900	6108358	1691	1691	1691	1691	0
719	20231220	090800	6108358	1691	1691	1691	1691	0
720	20231220	090700	6108358	1691	1691	1691	1691	0
721	20231220	090600	6108358	1691	1691	1691	1691	0
722	20231220	090500	6108358	1691	1691	1691	1691	608
723	20231220	090400	5080230	1692	1695	1695	1692	735
724	20231220	090300	3836378	1695	1695	1695	1695	0
725	20231220	090200	3836378	1695	1695	1695	1695	0
726	20231220	090100	3836378	1695	1696	1696	1695	1317
727	20231220	090000	1603470	1695	1695	1695	1695	946