KissMeData/096630/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200100	3017915517	1889	1889	1889	1889	50933
3	20231220	200000	3017915517	1889	1889	1889	1889	0
4	20231220	195900	3017915517	1889	1889	1889	1889	0
5	20231220	195800	3017915517	1889	1889	1889	1889	0
6	20231220	195700	3017915517	1889	1889	1889	1889	0
7	20231220	195600	3017915517	1889	1889	1889	1889	0
8	20231220	195500	3017915517	1889	1889	1889	1889	0
9	20231220	195400	3017915517	1889	1889	1889	1889	0
10	20231220	195300	3017915517	1889	1889	1889	1889	0
11	20231220	195200	3017915517	1889	1889	1889	1889	0
12	20231220	195100	3017915517	1889	1889	1889	1889	0
13	20231220	195000	3017915517	1889	1889	1889	1889	0
14	20231220	194900	3017915517	1889	1889	1889	1889	0
15	20231220	194800	3017915517	1889	1889	1889	1889	0
16	20231220	194700	3017915517	1889	1889	1889	1889	0
17	20231220	194600	3017915517	1889	1889	1889	1889	0
18	20231220	194500	3017915517	1889	1889	1889	1889	0
19	20231220	194400	3017915517	1889	1889	1889	1889	0
20	20231220	194300	3017915517	1889	1889	1889	1889	0
21	20231220	194200	3017915517	1889	1889	1889	1889	0
22	20231220	194100	3017915517	1889	1889	1889	1889	0
23	20231220	194000	3017915517	1889	1889	1889	1889	0
24	20231220	193900	3017915517	1889	1889	1889	1889	0
25	20231220	193800	3017915517	1889	1889	1889	1889	0
26	20231220	193700	3017915517	1889	1889	1889	1889	0
27	20231220	193600	3017915517	1889	1889	1889	1889	0
28	20231220	193500	3017915517	1889	1889	1889	1889	0
29	20231220	193400	3017915517	1889	1889	1889	1889	0
30	20231220	193300	3017915517	1889	1889	1889	1889	0
31	20231220	193200	3017915517	1889	1889	1889	1889	0
32	20231220	193100	3017915517	1889	1889	1889	1889	50933
33	20231220	193000	3017915517	1889	1889	1889	1889	0
34	20231220	192900	3017915517	1889	1889	1889	1889	0
35	20231220	192800	3017915517	1889	1889	1889	1889	0
36	20231220	192700	3017915517	1889	1889	1889	1889	0
37	20231220	192600	3017915517	1889	1889	1889	1889	0
38	20231220	192500	3017915517	1889	1889	1889	1889	0
39	20231220	192400	3017915517	1889	1889	1889	1889	0
40	20231220	192300	3017915517	1889	1889	1889	1889	0
41	20231220	192200	3017915517	1889	1889	1889	1889	0
42	20231220	192100	3017915517	1889	1889	1889	1889	0
43	20231220	192000	3017915517	1889	1889	1889	1889	0
44	20231220	191900	3017915517	1889	1889	1889	1889	0
45	20231220	191800	3017915517	1889	1889	1889	1889	0
46	20231220	191700	3017915517	1889	1889	1889	1889	0
47	20231220	191600	3017915517	1889	1889	1889	1889	0
48	20231220	191500	3017915517	1889	1889	1889	1889	0
49	20231220	191400	3017915517	1889	1889	1889	1889	0
50	20231220	191300	3017915517	1889	1889	1889	1889	0
51	20231220	191200	3017915517	1889	1889	1889	1889	0
52	20231220	191100	3017915517	1889	1889	1889	1889	0
53	20231220	191000	3017915517	1889	1889	1889	1889	0
54	20231220	190900	3017915517	1889	1889	1889	1889	0
55	20231220	190800	3017915517	1889	1889	1889	1889	0
56	20231220	190700	3017915517	1889	1889	1889	1889	0
57	20231220	190600	3017915517	1889	1889	1889	1889	0
58	20231220	190500	3017915517	1889	1889	1889	1889	0
59	20231220	190400	3017915517	1889	1889	1889	1889	0
60	20231220	190300	3017915517	1889	1889	1889	1889	0
61	20231220	190200	3017915517	1889	1889	1889	1889	0
62	20231220	190100	3017915517	1889	1889	1889	1889	50933
63	20231220	190000	3017915517	1889	1889	1889	1889	0
64	20231220	185900	3017915517	1889	1889	1889	1889	0
65	20231220	185800	3017915517	1889	1889	1889	1889	0
66	20231220	185700	3017915517	1889	1889	1889	1889	0
67	20231220	185600	3017915517	1889	1889	1889	1889	0
68	20231220	185500	3017915517	1889	1889	1889	1889	0
69	20231220	185400	3017915517	1889	1889	1889	1889	0
70	20231220	185300	3017915517	1889	1889	1889	1889	0
71	20231220	185200	3017915517	1889	1889	1889	1889	0
72	20231220	185100	3017915517	1889	1889	1889	1889	0
73	20231220	185000	3017915517	1889	1889	1889	1889	0
74	20231220	184900	3017915517	1889	1889	1889	1889	0
75	20231220	184800	3017915517	1889	1889	1889	1889	0
76	20231220	184700	3017915517	1889	1889	1889	1889	0
77	20231220	184600	3017915517	1889	1889	1889	1889	0
78	20231220	184500	3017915517	1889	1889	1889	1889	0
79	20231220	184400	3017915517	1889	1889	1889	1889	0
80	20231220	184300	3017915517	1889	1889	1889	1889	0
81	20231220	184200	3017915517	1889	1889	1889	1889	0
82	20231220	184100	3017915517	1889	1889	1889	1889	0
83	20231220	184000	3017915517	1889	1889	1889	1889	0
84	20231220	183900	3017915517	1889	1889	1889	1889	0
85	20231220	183800	3017915517	1889	1889	1889	1889	0
86	20231220	183700	3017915517	1889	1889	1889	1889	0
87	20231220	183600	3017915517	1889	1889	1889	1889	0
88	20231220	183500	3017915517	1889	1889	1889	1889	0
89	20231220	183400	3017915517	1889	1889	1889	1889	0
90	20231220	183300	3017915517	1889	1889	1889	1889	0
91	20231220	183200	3017915517	1889	1889	1889	1889	0
92	20231220	183100	3017915517	1889	1889	1889	1889	50933
93	20231220	183000	3017915517	1889	1889	1889	1889	0
94	20231220	182900	3017915517	1889	1889	1889	1889	0
95	20231220	182800	3017915517	1889	1889	1889	1889	0
96	20231220	182700	3017915517	1889	1889	1889	1889	0
97	20231220	182600	3017915517	1889	1889	1889	1889	0
98	20231220	182500	3017915517	1889	1889	1889	1889	0
99	20231220	182400	3017915517	1889	1889	1889	1889	0
100	20231220	182300	3017915517	1889	1889	1889	1889	0
101	20231220	182200	3017915517	1889	1889	1889	1889	0
102	20231220	182100	3017915517	1889	1889	1889	1889	0
103	20231220	182000	3017915517	1889	1889	1889	1889	0
104	20231220	181900	3017915517	1889	1889	1889	1889	0
105	20231220	181800	3017915517	1889	1889	1889	1889	0
106	20231220	181700	3017915517	1889	1889	1889	1889	0
107	20231220	181600	3017915517	1889	1889	1889	1889	0
108	20231220	181500	3017915517	1889	1889	1889	1889	0
109	20231220	181400	3017915517	1889	1889	1889	1889	0
110	20231220	181300	3017915517	1889	1889	1889	1889	0
111	20231220	181200	3017915517	1889	1889	1889	1889	0
112	20231220	181100	3017915517	1889	1889	1889	1889	0
113	20231220	181000	3017915517	1889	1889	1889	1889	0
114	20231220	180900	3017915517	1889	1889	1889	1889	0
115	20231220	180800	3017915517	1889	1889	1889	1889	0
116	20231220	180700	3017915517	1889	1889	1889	1889	0
117	20231220	180600	3017915517	1889	1889	1889	1889	0
118	20231220	180500	3017915517	1889	1889	1889	1889	0
119	20231220	180400	3017915517	1889	1889	1889	1889	0
120	20231220	180300	3017915517	1889	1889	1889	1889	0
121	20231220	180200	3017915517	1889	1889	1889	1889	0
122	20231220	180100	3017915517	1889	1889	1889	1889	50933
123	20231220	180000	3017915517	1889	1889	1889	1889	0
124	20231220	175900	3017915517	1889	1889	1889	1889	0
125	20231220	175800	3017915517	1889	1889	1889	1889	0
126	20231220	175700	3017915517	1889	1889	1889	1889	0
127	20231220	175600	3017915517	1889	1889	1889	1889	0
128	20231220	175500	3017915517	1889	1889	1889	1889	0
129	20231220	175400	3017915517	1889	1889	1889	1889	0
130	20231220	175300	3017915517	1889	1889	1889	1889	0
131	20231220	175200	3017915517	1889	1889	1889	1889	0
132	20231220	175100	3017915517	1889	1889	1889	1889	0
133	20231220	175000	3017915517	1889	1889	1889	1889	0
134	20231220	174900	3017915517	1889	1889	1889	1889	0
135	20231220	174800	3017915517	1889	1889	1889	1889	0
136	20231220	174700	3017915517	1889	1889	1889	1889	0
137	20231220	174600	3017915517	1889	1889	1889	1889	0
138	20231220	174500	3017915517	1889	1889	1889	1889	0
139	20231220	174400	3017915517	1889	1889	1889	1889	0
140	20231220	174300	3017915517	1889	1889	1889	1889	0
141	20231220	174200	3017915517	1889	1889	1889	1889	0
142	20231220	174100	3017915517	1889	1889	1889	1889	0
143	20231220	174000	3017915517	1889	1889	1889	1889	0
144	20231220	173900	3017915517	1889	1889	1889	1889	0
145	20231220	173800	3017915517	1889	1889	1889	1889	0
146	20231220	173700	3017915517	1889	1889	1889	1889	0
147	20231220	173600	3017915517	1889	1889	1889	1889	0
148	20231220	173500	3017915517	1889	1889	1889	1889	0
149	20231220	173400	3017915517	1889	1889	1889	1889	0
150	20231220	173300	3017915517	1889	1889	1889	1889	0
151	20231220	173200	3017915517	1889	1889	1889	1889	0
152	20231220	173100	3017915517	1889	1889	1889	1889	50933
153	20231220	173000	3017915517	1889	1889	1889	1889	0
154	20231220	172900	3017915517	1889	1889	1889	1889	0
155	20231220	172800	3017915517	1889	1889	1889	1889	0
156	20231220	172700	3017915517	1889	1889	1889	1889	0
157	20231220	172600	3017915517	1889	1889	1889	1889	0
158	20231220	172500	3017915517	1889	1889	1889	1889	0
159	20231220	172400	3017915517	1889	1889	1889	1889	0
160	20231220	172300	3017915517	1889	1889	1889	1889	0
161	20231220	172200	3017915517	1889	1889	1889	1889	0
162	20231220	172100	3017915517	1889	1889	1889	1889	0
163	20231220	172000	3017915517	1889	1889	1889	1889	0
164	20231220	171900	3017915517	1889	1889	1889	1889	0
165	20231220	171800	3017915517	1889	1889	1889	1889	0
166	20231220	171700	3017915517	1889	1889	1889	1889	0
167	20231220	171600	3017915517	1889	1889	1889	1889	0
168	20231220	171500	3017915517	1889	1889	1889	1889	0
169	20231220	171400	3017915517	1889	1889	1889	1889	0
170	20231220	171300	3017915517	1889	1889	1889	1889	0
171	20231220	171200	3017915517	1889	1889	1889	1889	0
172	20231220	171100	3017915517	1889	1889	1889	1889	0
173	20231220	171000	3017915517	1889	1889	1889	1889	0
174	20231220	170900	3017915517	1889	1889	1889	1889	0
175	20231220	170800	3017915517	1889	1889	1889	1889	0
176	20231220	170700	3017915517	1889	1889	1889	1889	0
177	20231220	170600	3017915517	1889	1889	1889	1889	0
178	20231220	170500	3017915517	1889	1889	1889	1889	0
179	20231220	170400	3017915517	1889	1889	1889	1889	0
180	20231220	170300	3017915517	1889	1889	1889	1889	0
181	20231220	170200	3017915517	1889	1889	1889	1889	0
182	20231220	170100	3017915517	1889	1889	1889	1889	50933
183	20231220	170000	3017915517	1889	1889	1889	1889	0
184	20231220	165900	3017915517	1889	1889	1889	1889	0
185	20231220	165800	3017915517	1889	1889	1889	1889	0
186	20231220	165700	3017915517	1889	1889	1889	1889	0
187	20231220	165600	3017915517	1889	1889	1889	1889	0
188	20231220	165500	3017915517	1889	1889	1889	1889	0
189	20231220	165400	3017915517	1889	1889	1889	1889	0
190	20231220	165300	3017915517	1889	1889	1889	1889	0
191	20231220	165200	3017915517	1889	1889	1889	1889	0
192	20231220	165100	3017915517	1889	1889	1889	1889	0
193	20231220	165000	3017915517	1889	1889	1889	1889	0
194	20231220	164900	3017915517	1889	1889	1889	1889	0
195	20231220	164800	3017915517	1889	1889	1889	1889	0
196	20231220	164700	3017915517	1889	1889	1889	1889	0
197	20231220	164600	3017915517	1889	1889	1889	1889	0
198	20231220	164500	3017915517	1889	1889	1889	1889	0
199	20231220	164400	3017915517	1889	1889	1889	1889	0
200	20231220	164300	3017915517	1889	1889	1889	1889	0
201	20231220	164200	3017915517	1889	1889	1889	1889	0
202	20231220	164100	3017915517	1889	1889	1889	1889	0
203	20231220	164000	3017915517	1889	1889	1889	1889	0
204	20231220	163900	3017915517	1889	1889	1889	1889	0
205	20231220	163800	3017915517	1889	1889	1889	1889	0
206	20231220	163700	3017915517	1889	1889	1889	1889	0
207	20231220	163600	3017915517	1889	1889	1889	1889	0
208	20231220	163500	3017915517	1889	1889	1889	1889	0
209	20231220	163400	3017915517	1889	1889	1889	1889	0
210	20231220	163300	3017915517	1889	1889	1889	1889	0
211	20231220	163200	3017915517	1889	1889	1889	1889	0
212	20231220	163100	3017915517	1889	1889	1889	1889	50933
213	20231220	163000	3017915517	1889	1889	1889	1889	0
214	20231220	162900	3017915517	1889	1889	1889	1889	0
215	20231220	162800	3017915517	1889	1889	1889	1889	0
216	20231220	162700	3017915517	1889	1889	1889	1889	0
217	20231220	162600	3017915517	1889	1889	1889	1889	0
218	20231220	162500	3017915517	1889	1889	1889	1889	0
219	20231220	162400	3017915517	1889	1889	1889	1889	0
220	20231220	162300	3017915517	1889	1889	1889	1889	0
221	20231220	162200	3017915517	1889	1889	1889	1889	0
222	20231220	162100	3017915517	1889	1889	1889	1889	0
223	20231220	162000	3017915517	1889	1889	1889	1889	0
224	20231220	161900	3017915517	1889	1889	1889	1889	0
225	20231220	161800	3017915517	1889	1889	1889	1889	0
226	20231220	161700	3017915517	1889	1889	1889	1889	0
227	20231220	161600	3017915517	1889	1889	1889	1889	0
228	20231220	161500	3017915517	1889	1889	1889	1889	0
229	20231220	161400	3017915517	1889	1889	1889	1889	0
230	20231220	161300	3017915517	1889	1889	1889	1889	0
231	20231220	161200	3017915517	1889	1889	1889	1889	0
232	20231220	161100	3017915517	1889	1889	1889	1889	0
233	20231220	161000	3017915517	1889	1889	1889	1889	0
234	20231220	160900	3017915517	1889	1889	1889	1889	0
235	20231220	160800	3017915517	1889	1889	1889	1889	0
236	20231220	160700	3017915517	1889	1889	1889	1889	0
237	20231220	160600	3017915517	1889	1889	1889	1889	0
238	20231220	160500	3017915517	1889	1889	1889	1889	0
239	20231220	160400	3017915517	1889	1889	1889	1889	0
240	20231220	160300	3017915517	1889	1889	1889	1889	0
241	20231220	160200	3017915517	1889	1889	1889	1889	0
242	20231220	160100	3017915517	1889	1889	1889	1889	50933
243	20231220	160000	3017915517	1889	1889	1889	1889	0
244	20231220	155900	3017915517	1889	1889	1889	1889	0
245	20231220	155800	3017915517	1889	1889	1889	1889	0
246	20231220	155700	3017915517	1889	1889	1889	1889	0
247	20231220	155600	3017915517	1889	1889	1889	1889	0
248	20231220	155500	3017915517	1889	1889	1889	1889	0
249	20231220	155400	3017915517	1889	1889	1889	1889	0
250	20231220	155300	3017915517	1889	1889	1889	1889	0
251	20231220	155200	3017915517	1889	1889	1889	1889	0
252	20231220	155100	3017915517	1889	1889	1889	1889	0
253	20231220	155000	3017915517	1889	1889	1889	1889	0
254	20231220	154900	3017915517	1889	1889	1889	1889	0
255	20231220	154800	3017915517	1889	1889	1889	1889	0
256	20231220	154700	3017915517	1889	1889	1889	1889	0
257	20231220	154600	3017915517	1889	1889	1889	1889	0
258	20231220	154500	3017915517	1889	1889	1889	1889	0
259	20231220	154400	3017915517	1889	1889	1889	1889	0
260	20231220	154300	3017915517	1889	1889	1889	1889	0
261	20231220	154200	3017915517	1889	1889	1889	1889	0
262	20231220	154100	3017915517	1889	1889	1889	1889	0
263	20231220	154000	3017915517	1889	1889	1889	1889	0
264	20231220	153900	3017915517	1889	1889	1889	1889	0
265	20231220	153800	3017915517	1889	1889	1889	1889	0
266	20231220	153700	3017915517	1889	1889	1889	1889	0
267	20231220	153600	3017915517	1889	1889	1889	1889	0
268	20231220	153500	3017915517	1889	1889	1889	1889	0
269	20231220	153400	3017915517	1889	1889	1889	1889	0
270	20231220	153300	3017915517	1889	1889	1889	1889	0
271	20231220	153200	3017915517	1889	1889	1889	1889	0
272	20231220	153100	3017915517	1889	1889	1889	1889	50933
273	20231220	153000	3017915517	1889	1889	1889	1889	50933
274	20231220	152900	2921703080	1887	1887	1887	1887	0
275	20231220	152800	2921703080	1887	1887	1887	1887	0
276	20231220	152700	2921703080	1887	1887	1887	1887	0
277	20231220	152600	2921703080	1887	1887	1887	1887	0
278	20231220	152500	2921703080	1887	1887	1887	1887	0
279	20231220	152400	2921703080	1887	1887	1887	1887	0
280	20231220	152300	2921703080	1887	1887	1887	1887	0
281	20231220	152200	2921703080	1887	1887	1887	1887	0
282	20231220	152100	2921703080	1887	1887	1887	1887	0
283	20231220	152000	2921703080	1887	1887	1887	1887	0
284	20231220	151900	2921703080	1887	1882	1887	1882	14262
285	20231220	151800	2894818726	1882	1881	1882	1881	5767
286	20231220	151700	2883968081	1882	1882	1882	1880	24159
287	20231220	151600	2838522316	1881	1881	1881	1880	12904
288	20231220	151500	2814252135	1881	1879	1881	1879	2105
289	20231220	151400	2810292701	1879	1879	1880	1879	2205
290	20231220	151300	2806148334	1880	1880	1880	1879	7214
291	20231220	151200	2792590510	1880	1880	1881	1879	3907
292	20231220	151100	2785243855	1880	1879	1880	1879	3111
293	20231220	151000	2779395185	1879	1879	1880	1878	4420
294	20231220	150900	2771086641	1878	1878	1879	1877	18004
295	20231220	150800	2737263308	1877	1875	1877	1875	8180
296	20231220	150700	2721919010	1875	1876	1876	1875	1060
297	20231220	150600	2719931492	1876	1875	1876	1875	663
298	20231220	150500	2718687945	1875	1874	1875	1874	7912
299	20231220	150400	2703856920	1874	1874	1874	1874	1110
300	20231220	150300	2701776780	1875	1874	1875	1874	264
301	20231220	150200	2701281791	1875	1875	1875	1874	2581
302	20231220	150100	2696443966	1875	1874	1875	1874	5446
303	20231220	150000	2686236874	1873	1873	1873	1873	80
304	20231220	145900	2686087034	1873	1873	1873	1873	3162
305	20231220	145800	2680164608	1873	1871	1873	1871	3150
306	20231220	145700	2674267711	1871	1868	1871	1868	875
307	20231220	145600	2672630757	1871	1871	1871	1868	1233
308	20231220	145500	2670326257	1869	1869	1869	1869	2193
309	20231220	145400	2666227540	1869	1871	1871	1869	1274
310	20231220	145300	2663844900	1872	1872	1872	1872	3
311	20231220	145200	2663839284	1870	1870	1870	1870	205
312	20231220	145100	2663455934	1870	1870	1870	1870	3581
313	20231220	145000	2656759464	1871	1870	1871	1870	1000
314	20231220	144900	2654888621	1868	1868	1868	1868	2079
315	20231220	144800	2651005049	1868	1867	1868	1867	1554
316	20231220	144700	2648102577	1867	1865	1867	1865	2643
317	20231220	144600	2643171428	1865	1865	1865	1865	991
318	20231220	144500	2641323213	1865	1865	1866	1865	519
319	20231220	144400	2640355220	1865	1865	1865	1864	2654
320	20231220	144300	2635405570	1866	1866	1866	1866	6
321	20231220	144200	2635394374	1865	1865	1866	1865	599
322	20231220	144100	2634277159	1866	1865	1866	1865	501
323	20231220	144000	2633342793	1866	1866	1866	1866	0
324	20231220	143900	2633342793	1866	1867	1867	1865	604
325	20231220	143800	2632215731	1866	1866	1867	1866	959
326	20231220	143700	2630426233	1866	1866	1866	1865	5788
327	20231220	143600	2619631348	1867	1868	1868	1865	4120
328	20231220	143500	2611945146	1868	1870	1870	1868	16683
329	20231220	143400	2580772217	1870	1870	1870	1870	77
330	20231220	143300	2580628227	1871	1870	1871	1869	323
331	20231220	143200	2580024206	1870	1869	1870	1869	271
332	20231220	143100	2579517703	1869	1869	1870	1869	164
333	20231220	143000	2579211086	1869	1870	1870	1869	446
334	20231220	142900	2578377069	1870	1869	1870	1869	92
335	20231220	142800	2578205119	1868	1869	1870	1868	6904
336	20231220	142700	2565303978	1869	1869	1869	1869	1044
337	20231220	142600	2563352742	1869	1869	1869	1869	626
338	20231220	142500	2562182748	1869	1869	1869	1869	4232
339	20231220	142400	2554273140	1870	1870	1870	1869	4042
340	20231220	142300	2546717650	1870	1870	1871	1870	3776
341	20231220	142200	2539656188	1871	1870	1871	1870	5222
342	20231220	142100	2529888432	1870	1870	1870	1868	3758
343	20231220	142000	2522865604	1870	1869	1870	1869	1027
344	20231220	141900	2520945460	1869	1870	1870	1869	727
345	20231220	141800	2519586355	1870	1869	1870	1869	1296
346	20231220	141700	2517163587	1868	1868	1868	1867	645
347	20231220	141600	2515958872	1869	1868	1869	1867	4848
348	20231220	141500	2506905493	1869	1869	1869	1866	3638
349	20231220	141400	2500109954	1869	1868	1869	1868	1707
350	20231220	141300	2496920536	1868	1866	1868	1865	1982
351	20231220	141200	2493220959	1866	1866	1866	1865	10713
352	20231220	141100	2473234501	1866	1866	1866	1865	977
353	20231220	141000	2471411519	1866	1866	1866	1865	357
354	20231220	140900	2470745359	1866	1866	1866	1865	935
355	20231220	140800	2469001044	1866	1866	1866	1865	1299
356	20231220	140700	2466577210	1866	1865	1866	1865	2367
357	20231220	140600	2462162171	1865	1865	1865	1864	759
358	20231220	140500	2460746936	1866	1867	1867	1866	762
359	20231220	140400	2459324874	1867	1867	1867	1867	512
360	20231220	140300	2458368970	1863	1867	1868	1863	3496
361	20231220	140200	2451848169	1866	1866	1867	1866	5680
362	20231220	140100	2441249288	1866	1866	1866	1864	7936
363	20231220	140000	2426448634	1866	1868	1868	1863	2807
364	20231220	135900	2421213513	1868	1867	1868	1867	1262
365	20231220	135800	2418857077	1867	1869	1869	1867	459
366	20231220	135700	2417999208	1869	1868	1869	1868	406
367	20231220	135600	2417240448	1868	1868	1868	1868	890
368	20231220	135500	2415577928	1868	1867	1868	1867	1462
369	20231220	135400	2412847396	1867	1868	1868	1867	890
370	20231220	135300	2411185176	1868	1866	1868	1866	1296
371	20231220	135200	2408765035	1867	1868	1868	1864	783
372	20231220	135100	2407303101	1868	1867	1868	1867	686
373	20231220	135000	2406021782	1867	1865	1867	1863	835
374	20231220	134900	2404464306	1865	1865	1865	1865	725
375	20231220	134800	2403112181	1865	1863	1865	1863	1770
376	20231220	134700	2399812965	1861	1862	1862	1861	1333
377	20231220	134600	2397331234	1862	1863	1863	1862	1235
378	20231220	134500	2395031649	1862	1863	1863	1862	1774
379	20231220	134400	2391728255	1862	1863	1864	1862	1470
380	20231220	134300	2388990627	1863	1864	1864	1863	660
381	20231220	134200	2387760407	1864	1863	1864	1860	10846
382	20231220	134100	2367576973	1865	1863	1865	1862	5372
383	20231220	134000	2357568988	1863	1862	1863	1862	2245
384	20231220	133900	2353386724	1862	1863	1863	1862	2377
385	20231220	133800	2348958531	1863	1869	1869	1863	22733
386	20231220	133700	2306533231	1869	1870	1870	1869	1393
387	20231220	133600	2303929135	1870	1869	1870	1869	1019
388	20231220	133500	2302024052	1869	1869	1869	1869	1532
389	20231220	133400	2299160744	1869	1869	1869	1869	850
390	20231220	133300	2297572094	1869	1869	1869	1869	680
391	20231220	133200	2296301174	1869	1869	1869	1868	4721
392	20231220	133100	2287479501	1868	1869	1869	1868	1187
393	20231220	133000	2285261010	1869	1869	1869	1869	1774
394	20231220	132900	2281945404	1868	1869	1869	1868	491
395	20231220	132800	2281027964	1869	1870	1870	1869	590
396	20231220	132700	2279924814	1870	1871	1871	1870	1020
397	20231220	132600	2278017074	1871	1871	1871	1871	1180
398	20231220	132500	2275809294	1871	1870	1871	1870	1110
399	20231220	132400	2273732559	1870	1868	1870	1868	791
400	20231220	132300	2272253563	1870	1872	1872	1867	33814
401	20231220	132200	2209038793	1872	1871	1872	1871	2813
402	20231220	132100	2203775328	1872	1872	1872	1872	5668
403	20231220	132000	2193164832	1873	1873	1873	1873	787
404	20231220	131900	2191690781	1873	1873	1873	1872	6726
405	20231220	131800	2179092984	1873	1872	1873	1872	1383
406	20231220	131700	2176503003	1871	1872	1872	1871	590
407	20231220	131600	2175398694	1872	1873	1873	1872	1528
408	20231220	131500	2172537840	1872	1873	1873	1872	655
409	20231220	131400	2171311168	1873	1873	1873	1872	1325
410	20231220	131300	2168829496	1872	1872	1872	1872	1700
411	20231220	131200	2165647096	1873	1873	1873	1872	703
412	20231220	131100	2164330379	1873	1873	1873	1873	1780
413	20231220	131000	2160996439	1873	1875	1875	1873	1655
414	20231220	130900	2157895409	1875	1875	1876	1875	6421
415	20231220	130800	2145853407	1876	1876	1876	1876	843
416	20231220	130700	2144271939	1876	1876	1876	1876	590
417	20231220	130600	2143165099	1876	1876	1876	1876	1242
418	20231220	130500	2140835107	1876	1876	1876	1876	1907
419	20231220	130400	2137257575	1876	1875	1876	1875	660
420	20231220	130300	2136019585	1875	1876	1876	1872	3251
421	20231220	130200	2129927849	1876	1875	1876	1875	789
422	20231220	130100	2128448457	1875	1875	1875	1873	603
423	20231220	130000	2127318342	1875	1872	1875	1872	2300
424	20231220	125900	2123011361	1872	1873	1873	1872	2354
425	20231220	125800	2118602712	1873	1873	1873	1873	1140
426	20231220	125700	2116467492	1873	1874	1874	1873	1336
427	20231220	125600	2113964191	1874	1876	1876	1873	2056
428	20231220	125500	2110109744	1876	1877	1877	1874	13586
429	20231220	125400	2084624692	1877	1877	1877	1877	1254
430	20231220	125300	2082270934	1877	1877	1877	1877	926
431	20231220	125200	2080532832	1877	1878	1878	1877	685
432	20231220	125100	2079246572	1877	1877	1878	1877	3866
433	20231220	125000	2071989917	1877	1877	1877	1875	2853
434	20231220	124900	2066635840	1877	1878	1878	1874	964
435	20231220	124800	2064826837	1878	1877	1879	1877	1598
436	20231220	124700	2061827370	1879	1879	1879	1879	680
437	20231220	124600	2060549650	1879	1878	1879	1878	524
438	20231220	124500	2059565573	1878	1879	1879	1876	2257
439	20231220	124400	2055325759	1879	1876	1879	1876	3786
440	20231220	124300	2048215540	1876	1877	1877	1874	6262
441	20231220	124200	2036464198	1877	1877	1877	1877	581
442	20231220	124100	2035373661	1877	1877	1877	1876	8429
443	20231220	124000	2019560642	1876	1877	1877	1875	8762
444	20231220	123900	2003128707	1877	1877	1877	1877	514
445	20231220	123800	2002163929	1877	1877	1877	1877	789
446	20231220	123700	2000682976	1872	1878	1878	1872	9275
447	20231220	123600	1983301491	1878	1874	1878	1874	1825
448	20231220	123500	1979879358	1874	1875	1875	1873	4262
449	20231220	123400	1971892200	1875	1877	1877	1875	5561
450	20231220	123300	1961459928	1878	1879	1879	1878	1007
451	20231220	123200	1959568272	1879	1879	1879	1879	510
452	20231220	123100	1958609982	1879	1879	1879	1879	780
453	20231220	123000	1957144362	1879	1880	1881	1879	2948
454	20231220	122900	1951602004	1880	1879	1880	1879	1041
455	20231220	122800	1949645962	1879	1877	1879	1877	988
456	20231220	122700	1947790308	1877	1878	1878	1877	4895
457	20231220	122600	1938602094	1878	1878	1878	1877	1664
458	20231220	122500	1935478102	1878	1879	1879	1878	709
459	20231220	122400	1934146090	1879	1879	1879	1878	6768
460	20231220	122300	1921434973	1880	1879	1880	1879	3205
461	20231220	122200	1915412221	1879	1878	1879	1878	991
462	20231220	122100	1913550725	1877	1878	1878	1877	808
463	20231220	122000	1912033731	1878	1878	1878	1878	520
464	20231220	121900	1911057171	1878	1878	1878	1877	774
465	20231220	121800	1909603639	1878	1878	1878	1878	510
466	20231220	121700	1908645859	1878	1875	1879	1874	1074
467	20231220	121600	1906630694	1875	1878	1878	1875	939
468	20231220	121500	1904869301	1875	1878	1878	1875	623
469	20231220	121400	1903700511	1879	1879	1879	1878	1766
470	20231220	121300	1900382215	1879	1877	1879	1877	688
471	20231220	121200	1899089707	1877	1877	1877	1877	1332
472	20231220	121100	1896589543	1877	1878	1878	1877	626
473	20231220	121000	1895414371	1878	1878	1878	1877	2890
474	20231220	120900	1889987725	1878	1879	1879	1878	1561
475	20231220	120800	1887055997	1879	1879	1879	1877	925
476	20231220	120700	1885317924	1879	1878	1879	1878	1746
477	20231220	120600	1882038145	1877	1878	1878	1877	529
478	20231220	120500	1881044793	1878	1878	1878	1878	682
479	20231220	120400	1879763997	1878	1878	1878	1876	885
480	20231220	120300	1878102367	1878	1875	1878	1875	1093
481	20231220	120200	1876051184	1876	1876	1876	1876	1242
482	20231220	120100	1873721192	1876	1877	1877	1876	1181
483	20231220	120000	1871505466	1878	1879	1879	1872	4816
484	20231220	115900	1862486283	1873	1879	1880	1873	14097
485	20231220	115800	1836070180	1879	1880	1880	1879	1583
486	20231220	115700	1833095130	1880	1880	1880	1880	1471
487	20231220	115600	1830329650	1881	1881	1881	1881	668
488	20231220	115500	1829073142	1881	1881	1881	1881	749
489	20231220	115400	1827664273	1881	1882	1882	1881	2841
490	20231220	115300	1822320342	1881	1881	1882	1881	1090
491	20231220	115200	1820269881	1881	1881	1881	1881	680
492	20231220	115100	1818990801	1881	1881	1881	1881	680
493	20231220	115000	1817711721	1881	1881	1881	1880	2950
494	20231220	114900	1812164050	1881	1881	1881	1881	1005
495	20231220	114800	1810273645	1881	1881	1881	1881	852
496	20231220	114700	1808671033	1881	1883	1883	1880	232
497	20231220	114600	1808234361	1883	1882	1883	1881	1838
498	20231220	114500	1804775824	1882	1881	1882	1881	3221
499	20231220	114400	1798715938	1881	1875	1881	1873	11289
500	20231220	114300	1777563639	1876	1877	1879	1876	2922
501	20231220	114200	1772080755	1877	1879	1880	1877	3986
502	20231220	114100	1764594774	1879	1880	1880	1879	1307
503	20231220	114000	1762138118	1880	1880	1880	1880	1607
504	20231220	113900	1759116958	1880	1880	1880	1880	813
505	20231220	113800	1757588518	1880	1880	1880	1880	830
506	20231220	113700	1756028118	1880	1882	1882	1877	1691
507	20231220	113600	1752850519	1882	1882	1882	1882	1400
508	20231220	113500	1750215719	1882	1882	1882	1882	681
509	20231220	113400	1748934077	1881	1883	1883	1878	1501
510	20231220	113300	1746111251	1883	1883	1883	1882	547
511	20231220	113200	1745081251	1883	1883	1883	1883	2476
512	20231220	113100	1740418943	1884	1884	1884	1883	2496
513	20231220	113000	1735716760	1885	1884	1885	1883	3255
514	20231220	112900	1729583385	1883	1885	1885	1883	4982
515	20231220	112800	1720200862	1885	1884	1885	1884	3125
516	20231220	112700	1714313020	1884	1884	1884	1884	2072
517	20231220	112600	1710409372	1884	1883	1884	1883	1990
518	20231220	112500	1706661382	1883	1879	1883	1878	5940
519	20231220	112400	1695500590	1879	1884	1884	1879	7678
520	20231220	112300	1681063233	1884	1885	1885	1884	2103
521	20231220	112200	1677100010	1885	1884	1885	1884	883
522	20231220	112100	1675435761	1884	1885	1885	1883	201
523	20231220	112000	1675056935	1885	1882	1885	1882	1741
524	20231220	111900	1671775480	1882	1886	1886	1882	1370
525	20231220	111800	1669193233	1886	1886	1886	1885	7443
526	20231220	111700	1655158038	1886	1886	1887	1886	3417
527	20231220	111600	1648713563	1885	1885	1885	1885	120
528	20231220	111500	1648487363	1885	1885	1886	1885	6022
529	20231220	111400	1637135437	1885	1882	1885	1882	1290
530	20231220	111300	1634705069	1884	1884	1884	1883	2446
531	20231220	111200	1630096905	1885	1882	1885	1881	7357
532	20231220	111100	1616239125	1881	1880	1881	1880	10467
533	20231220	111000	1596560061	1880	1879	1880	1879	1369
534	20231220	110900	1593986368	1879	1879	1879	1879	918
535	20231220	110800	1592261446	1879	1879	1879	1879	1315
536	20231220	110700	1589790561	1878	1878	1878	1878	1038
537	20231220	110600	1587841197	1878	1879	1879	1878	1847
538	20231220	110500	1584372008	1879	1878	1879	1878	730
539	20231220	110400	1583000491	1878	1879	1879	1878	2282
540	20231220	110300	1578712983	1879	1879	1879	1879	1
541	20231220	110200	1578711104	1878	1878	1879	1878	989
542	20231220	110100	1576853760	1878	1879	1879	1878	101
543	20231220	110000	1576664081	1879	1878	1879	1878	1826
544	20231220	105900	1573234491	1878	1877	1878	1877	3058
545	20231220	105800	1567491767	1878	1876	1878	1876	516
546	20231220	105700	1566523402	1876	1874	1876	1874	1311
547	20231220	105600	1564066043	1874	1874	1875	1874	3500
548	20231220	105500	1557507033	1874	1877	1877	1874	6103
549	20231220	105400	1546061955	1877	1877	1877	1877	2010
550	20231220	105300	1542289185	1876	1877	1877	1876	1289
551	20231220	105200	1539869762	1877	1877	1877	1876	775
552	20231220	105100	1538415198	1877	1877	1878	1875	1987
553	20231220	105000	1534685763	1877	1876	1877	1876	2110
554	20231220	104900	1530725791	1876	1878	1878	1876	2223
555	20231220	104800	1526553731	1878	1879	1879	1878	892
556	20231220	104700	1524877953	1879	1878	1879	1878	9038
557	20231220	104600	1507895580	1879	1879	1879	1879	1121
558	20231220	104500	1505789221	1879	1879	1879	1878	837
559	20231220	104400	1504216499	1879	1879	1879	1879	2192
560	20231220	104300	1500097731	1879	1877	1880	1877	2421
561	20231220	104200	1495550209	1877	1877	1877	1877	1811
562	20231220	104100	1492150962	1877	1877	1877	1876	1778
563	20231220	104000	1488814156	1877	1878	1878	1877	1023
564	20231220	103900	1486893382	1878	1876	1878	1876	1039
565	20231220	103800	1484942643	1876	1874	1876	1874	581
566	20231220	103700	1483852807	1876	1877	1877	1874	6674
567	20231220	103600	1471343457	1878	1876	1878	1876	1375
568	20231220	103500	1468761710	1876	1875	1876	1874	1282
569	20231220	103400	1466357910	1875	1875	1875	1875	709
570	20231220	103300	1465028535	1875	1875	1875	1874	4887
571	20231220	103200	1455867650	1875	1874	1875	1874	1363
572	20231220	103100	1453312743	1874	1874	1874	1874	578
573	20231220	103000	1452229571	1874	1874	1874	1872	2002
574	20231220	102900	1448479267	1874	1872	1874	1872	3627
575	20231220	102800	1441686927	1872	1872	1872	1871	4362
576	20231220	102700	1433521916	1873	1873	1873	1873	868
577	20231220	102600	1431896152	1873	1873	1873	1871	900
578	20231220	102500	1430210562	1871	1874	1874	1871	1486
579	20231220	102400	1427428763	1874	1875	1875	1872	1124
580	20231220	102300	1425322040	1875	1871	1879	1869	11966
581	20231220	102200	1402930545	1871	1874	1874	1871	3737
582	20231220	102100	1395933868	1875	1880	1880	1874	17927
583	20231220	102000	1362286723	1879	1880	1880	1879	1815
584	20231220	101900	1358875061	1880	1880	1881	1879	3030
585	20231220	101800	1353180258	1880	1881	1882	1880	2657
586	20231220	101700	1348183189	1881	1882	1882	1879	5574
587	20231220	101600	1337704024	1882	1882	1882	1881	892
588	20231220	101500	1336025638	1882	1882	1882	1881	554
589	20231220	101400	1334983020	1882	1880	1882	1879	3649
590	20231220	101300	1328119350	1882	1882	1882	1880	9348
591	20231220	101200	1310542379	1882	1882	1883	1882	2026
592	20231220	101100	1306728708	1883	1884	1884	1881	4348
593	20231220	101000	1298545012	1884	1885	1885	1883	830
594	20231220	100900	1296981242	1885	1884	1885	1883	3103
595	20231220	100800	1291133608	1884	1885	1886	1884	3331
596	20231220	100700	1284854768	1886	1886	1887	1885	6319
597	20231220	100600	1272941090	1887	1887	1888	1885	10358
598	20231220	100500	1253403044	1887	1889	1890	1887	14695
599	20231220	100400	1225659316	1889	1889	1889	1888	2343
600	20231220	100300	1221233524	1889	1890	1890	1889	9817
601	20231220	100200	1202683170	1890	1888	1890	1888	20715
602	20231220	100100	1163537637	1889	1888	1889	1887	3631
603	20231220	100000	1156682967	1888	1889	1889	1887	26134
604	20231220	095900	1107322584	1889	1887	1889	1887	10178
605	20231220	095800	1088112727	1887	1885	1888	1885	8081
606	20231220	095700	1072866307	1886	1884	1886	1884	11994
607	20231220	095600	1050264370	1884	1885	1886	1880	13408
608	20231220	095500	1024999900	1885	1883	1885	1880	24557
609	20231220	095400	978738605	1882	1882	1884	1882	11284
610	20231220	095300	957495691	1882	1876	1883	1876	28367
611	20231220	095200	904166469	1876	1875	1876	1874	7364
612	20231220	095100	890357702	1874	1874	1876	1874	17802
613	20231220	095000	856988107	1873	1871	1873	1870	13420
614	20231220	094900	831867007	1871	1870	1872	1870	6616
615	20231220	094800	819489520	1870	1867	1870	1866	5567
616	20231220	094700	809088292	1866	1867	1867	1866	658
617	20231220	094600	807859941	1867	1868	1868	1866	7385
618	20231220	094500	794077673	1868	1866	1868	1865	1164
619	20231220	094400	791904599	1866	1866	1866	1865	990
620	20231220	094300	790057274	1866	1870	1870	1866	12906
621	20231220	094200	765944498	1870	1869	1870	1868	3193
622	20231220	094100	759977337	1869	1866	1869	1866	2179
623	20231220	094000	755907659	1866	1866	1867	1862	4638
624	20231220	093900	747262085	1865	1863	1865	1862	3624
625	20231220	093800	740508164	1863	1860	1863	1860	1119
626	20231220	093700	738425591	1860	1859	1860	1858	6163
627	20231220	093600	726970135	1859	1857	1859	1857	7684
628	20231220	093500	712693152	1857	1852	1857	1852	2653
629	20231220	093400	707775297	1852	1852	1853	1846	8636
630	20231220	093300	691810288	1851	1852	1853	1850	1004
631	20231220	093200	689950868	1853	1845	1854	1845	18625
632	20231220	093100	655521211	1847	1842	1847	1842	3177
633	20231220	093000	649655765	1843	1844	1846	1842	4940
634	20231220	092900	640549939	1844	1845	1846	1842	10313
635	20231220	092800	621529688	1845	1844	1846	1844	6148
636	20231220	092700	610186797	1846	1843	1847	1842	1532
637	20231220	092600	607362487	1842	1842	1843	1842	1102
638	20231220	092500	605332002	1842	1841	1842	1841	11820
639	20231220	092400	583560964	1842	1843	1848	1839	6471
640	20231220	092300	571642268	1848	1836	1848	1836	8153
641	20231220	092200	556638462	1835	1839	1840	1835	29210
642	20231220	092100	503013007	1838	1840	1841	1836	14398
643	20231220	092000	476543613	1841	1841	1841	1840	7656
644	20231220	091900	462453726	1841	1841	1842	1840	10788
645	20231220	091800	442592269	1842	1844	1845	1841	18189
646	20231220	091700	409072931	1845	1845	1846	1845	4123
647	20231220	091600	401465495	1846	1847	1847	1844	3088
648	20231220	091500	395767848	1845	1844	1847	1844	5405
649	20231220	091400	385796461	1844	1846	1849	1844	36168
650	20231220	091300	319015815	1847	1851	1851	1847	8246
651	20231220	091200	303773638	1851	1853	1854	1851	9396
652	20231220	091100	286369433	1853	1850	1854	1846	11716
653	20231220	091000	264684522	1849	1849	1851	1845	23406
654	20231220	090900	221428193	1849	1855	1855	1848	25801
655	20231220	090800	173682045	1855	1859	1859	1855	12392
656	20231220	090700	150665464	1860	1865	1865	1860	8293
657	20231220	090600	135226608	1867	1868	1869	1863	13524
658	20231220	090500	109992826	1869	1871	1871	1868	10631
659	20231220	090400	90109125	1872	1873	1874	1872	7317
660	20231220	090300	76406401	1874	1880	1880	1872	8660
661	20231220	090200	60181853	1880	1875	1880	1872	6700
662	20231220	090100	47596160	1872	1878	1879	1872	3667
663	20231220	090000	40712206	1879	1880	1884	1869	21660