KissMeData/035890/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191600	679840588	1370	1370	1370	1370	7014
3	20231220	191500	679840588	1370	1370	1370	1370	0
4	20231220	191400	679840588	1370	1370	1370	1370	0
5	20231220	191300	679840588	1370	1370	1370	1370	0
6	20231220	191200	679840588	1370	1370	1370	1370	0
7	20231220	191100	679840588	1370	1370	1370	1370	0
8	20231220	191000	679840588	1370	1370	1370	1370	0
9	20231220	190900	679840588	1370	1370	1370	1370	0
10	20231220	190800	679840588	1370	1370	1370	1370	0
11	20231220	190700	679840588	1370	1370	1370	1370	0
12	20231220	190600	679840588	1370	1370	1370	1370	0
13	20231220	190500	679840588	1370	1370	1370	1370	0
14	20231220	190400	679840588	1370	1370	1370	1370	0
15	20231220	190300	679840588	1370	1370	1370	1370	0
16	20231220	190200	679840588	1370	1370	1370	1370	0
17	20231220	190100	679840588	1370	1370	1370	1370	0
18	20231220	190000	679840588	1370	1370	1370	1370	0
19	20231220	185900	679840588	1370	1370	1370	1370	0
20	20231220	185800	679840588	1370	1370	1370	1370	0
21	20231220	185700	679840588	1370	1370	1370	1370	0
22	20231220	185600	679840588	1370	1370	1370	1370	0
23	20231220	185500	679840588	1370	1370	1370	1370	0
24	20231220	185400	679840588	1370	1370	1370	1370	0
25	20231220	185300	679840588	1370	1370	1370	1370	0
26	20231220	185200	679840588	1370	1370	1370	1370	0
27	20231220	185100	679840588	1370	1370	1370	1370	0
28	20231220	185000	679840588	1370	1370	1370	1370	0
29	20231220	184900	679840588	1370	1370	1370	1370	0
30	20231220	184800	679840588	1370	1370	1370	1370	0
31	20231220	184700	679840588	1370	1370	1370	1370	0
32	20231220	184600	679840588	1370	1370	1370	1370	7014
33	20231220	184500	679840588	1370	1370	1370	1370	0
34	20231220	184400	679840588	1370	1370	1370	1370	0
35	20231220	184300	679840588	1370	1370	1370	1370	0
36	20231220	184200	679840588	1370	1370	1370	1370	0
37	20231220	184100	679840588	1370	1370	1370	1370	0
38	20231220	184000	679840588	1370	1370	1370	1370	0
39	20231220	183900	679840588	1370	1370	1370	1370	0
40	20231220	183800	679840588	1370	1370	1370	1370	0
41	20231220	183700	679840588	1370	1370	1370	1370	0
42	20231220	183600	679840588	1370	1370	1370	1370	0
43	20231220	183500	679840588	1370	1370	1370	1370	0
44	20231220	183400	679840588	1370	1370	1370	1370	0
45	20231220	183300	679840588	1370	1370	1370	1370	0
46	20231220	183200	679840588	1370	1370	1370	1370	0
47	20231220	183100	679840588	1370	1370	1370	1370	0
48	20231220	183000	679840588	1370	1370	1370	1370	0
49	20231220	182900	679840588	1370	1370	1370	1370	0
50	20231220	182800	679840588	1370	1370	1370	1370	0
51	20231220	182700	679840588	1370	1370	1370	1370	0
52	20231220	182600	679840588	1370	1370	1370	1370	0
53	20231220	182500	679840588	1370	1370	1370	1370	0
54	20231220	182400	679840588	1370	1370	1370	1370	0
55	20231220	182300	679840588	1370	1370	1370	1370	0
56	20231220	182200	679840588	1370	1370	1370	1370	0
57	20231220	182100	679840588	1370	1370	1370	1370	0
58	20231220	182000	679840588	1370	1370	1370	1370	0
59	20231220	181900	679840588	1370	1370	1370	1370	0
60	20231220	181800	679840588	1370	1370	1370	1370	0
61	20231220	181700	679840588	1370	1370	1370	1370	0
62	20231220	181600	679840588	1370	1370	1370	1370	7014
63	20231220	181500	679840588	1370	1370	1370	1370	0
64	20231220	181400	679840588	1370	1370	1370	1370	0
65	20231220	181300	679840588	1370	1370	1370	1370	0
66	20231220	181200	679840588	1370	1370	1370	1370	0
67	20231220	181100	679840588	1370	1370	1370	1370	0
68	20231220	181000	679840588	1370	1370	1370	1370	0
69	20231220	180900	679840588	1370	1370	1370	1370	0
70	20231220	180800	679840588	1370	1370	1370	1370	0
71	20231220	180700	679840588	1370	1370	1370	1370	0
72	20231220	180600	679840588	1370	1370	1370	1370	0
73	20231220	180500	679840588	1370	1370	1370	1370	0
74	20231220	180400	679840588	1370	1370	1370	1370	0
75	20231220	180300	679840588	1370	1370	1370	1370	0
76	20231220	180200	679840588	1370	1370	1370	1370	0
77	20231220	180100	679840588	1370	1370	1370	1370	0
78	20231220	180000	679840588	1370	1370	1370	1370	0
79	20231220	175900	679840588	1370	1370	1370	1370	0
80	20231220	175800	679840588	1370	1370	1370	1370	0
81	20231220	175700	679840588	1370	1370	1370	1370	0
82	20231220	175600	679840588	1370	1370	1370	1370	0
83	20231220	175500	679840588	1370	1370	1370	1370	0
84	20231220	175400	679840588	1370	1370	1370	1370	0
85	20231220	175300	679840588	1370	1370	1370	1370	0
86	20231220	175200	679840588	1370	1370	1370	1370	0
87	20231220	175100	679840588	1370	1370	1370	1370	0
88	20231220	175000	679840588	1370	1370	1370	1370	0
89	20231220	174900	679840588	1370	1370	1370	1370	0
90	20231220	174800	679840588	1370	1370	1370	1370	0
91	20231220	174700	679840588	1370	1370	1370	1370	0
92	20231220	174600	679840588	1370	1370	1370	1370	7014
93	20231220	174500	679840588	1370	1370	1370	1370	0
94	20231220	174400	679840588	1370	1370	1370	1370	0
95	20231220	174300	679840588	1370	1370	1370	1370	0
96	20231220	174200	679840588	1370	1370	1370	1370	0
97	20231220	174100	679840588	1370	1370	1370	1370	0
98	20231220	174000	679840588	1370	1370	1370	1370	0
99	20231220	173900	679840588	1370	1370	1370	1370	0
100	20231220	173800	679840588	1370	1370	1370	1370	0
101	20231220	173700	679840588	1370	1370	1370	1370	0
102	20231220	173600	679840588	1370	1370	1370	1370	0
103	20231220	173500	679840588	1370	1370	1370	1370	0
104	20231220	173400	679840588	1370	1370	1370	1370	0
105	20231220	173300	679840588	1370	1370	1370	1370	0
106	20231220	173200	679840588	1370	1370	1370	1370	0
107	20231220	173100	679840588	1370	1370	1370	1370	0
108	20231220	173000	679840588	1370	1370	1370	1370	0
109	20231220	172900	679840588	1370	1370	1370	1370	0
110	20231220	172800	679840588	1370	1370	1370	1370	0
111	20231220	172700	679840588	1370	1370	1370	1370	0
112	20231220	172600	679840588	1370	1370	1370	1370	0
113	20231220	172500	679840588	1370	1370	1370	1370	0
114	20231220	172400	679840588	1370	1370	1370	1370	0
115	20231220	172300	679840588	1370	1370	1370	1370	0
116	20231220	172200	679840588	1370	1370	1370	1370	0
117	20231220	172100	679840588	1370	1370	1370	1370	0
118	20231220	172000	679840588	1370	1370	1370	1370	0
119	20231220	171900	679840588	1370	1370	1370	1370	0
120	20231220	171800	679840588	1370	1370	1370	1370	0
121	20231220	171700	679840588	1370	1370	1370	1370	0
122	20231220	171600	679840588	1370	1370	1370	1370	7014
123	20231220	171500	679840588	1370	1370	1370	1370	0
124	20231220	171400	679840588	1370	1370	1370	1370	0
125	20231220	171300	679840588	1370	1370	1370	1370	0
126	20231220	171200	679840588	1370	1370	1370	1370	0
127	20231220	171100	679840588	1370	1370	1370	1370	0
128	20231220	171000	679840588	1370	1370	1370	1370	0
129	20231220	170900	679840588	1370	1370	1370	1370	0
130	20231220	170800	679840588	1370	1370	1370	1370	0
131	20231220	170700	679840588	1370	1370	1370	1370	0
132	20231220	170600	679840588	1370	1370	1370	1370	0
133	20231220	170500	679840588	1370	1370	1370	1370	0
134	20231220	170400	679840588	1370	1370	1370	1370	0
135	20231220	170300	679840588	1370	1370	1370	1370	0
136	20231220	170200	679840588	1370	1370	1370	1370	0
137	20231220	170100	679840588	1370	1370	1370	1370	0
138	20231220	170000	679840588	1370	1370	1370	1370	0
139	20231220	165900	679840588	1370	1370	1370	1370	0
140	20231220	165800	679840588	1370	1370	1370	1370	0
141	20231220	165700	679840588	1370	1370	1370	1370	0
142	20231220	165600	679840588	1370	1370	1370	1370	0
143	20231220	165500	679840588	1370	1370	1370	1370	0
144	20231220	165400	679840588	1370	1370	1370	1370	0
145	20231220	165300	679840588	1370	1370	1370	1370	0
146	20231220	165200	679840588	1370	1370	1370	1370	0
147	20231220	165100	679840588	1370	1370	1370	1370	0
148	20231220	165000	679840588	1370	1370	1370	1370	0
149	20231220	164900	679840588	1370	1370	1370	1370	0
150	20231220	164800	679840588	1370	1370	1370	1370	0
151	20231220	164700	679840588	1370	1370	1370	1370	0
152	20231220	164600	679840588	1370	1370	1370	1370	7014
153	20231220	164500	679840588	1370	1370	1370	1370	0
154	20231220	164400	679840588	1370	1370	1370	1370	0
155	20231220	164300	679840588	1370	1370	1370	1370	0
156	20231220	164200	679840588	1370	1370	1370	1370	0
157	20231220	164100	679840588	1370	1370	1370	1370	0
158	20231220	164000	679840588	1370	1370	1370	1370	0
159	20231220	163900	679840588	1370	1370	1370	1370	0
160	20231220	163800	679840588	1370	1370	1370	1370	0
161	20231220	163700	679840588	1370	1370	1370	1370	0
162	20231220	163600	679840588	1370	1370	1370	1370	0
163	20231220	163500	679840588	1370	1370	1370	1370	0
164	20231220	163400	679840588	1370	1370	1370	1370	0
165	20231220	163300	679840588	1370	1370	1370	1370	0
166	20231220	163200	679840588	1370	1370	1370	1370	0
167	20231220	163100	679840588	1370	1370	1370	1370	0
168	20231220	163000	679840588	1370	1370	1370	1370	0
169	20231220	162900	679840588	1370	1370	1370	1370	0
170	20231220	162800	679840588	1370	1370	1370	1370	0
171	20231220	162700	679840588	1370	1370	1370	1370	0
172	20231220	162600	679840588	1370	1370	1370	1370	0
173	20231220	162500	679840588	1370	1370	1370	1370	0
174	20231220	162400	679840588	1370	1370	1370	1370	0
175	20231220	162300	679840588	1370	1370	1370	1370	0
176	20231220	162200	679840588	1370	1370	1370	1370	0
177	20231220	162100	679840588	1370	1370	1370	1370	0
178	20231220	162000	679840588	1370	1370	1370	1370	0
179	20231220	161900	679840588	1370	1370	1370	1370	0
180	20231220	161800	679840588	1370	1370	1370	1370	0
181	20231220	161700	679840588	1370	1370	1370	1370	0
182	20231220	161600	679840588	1370	1370	1370	1370	7014
183	20231220	161500	679840588	1370	1370	1370	1370	0
184	20231220	161400	679840588	1370	1370	1370	1370	0
185	20231220	161300	679840588	1370	1370	1370	1370	0
186	20231220	161200	679840588	1370	1370	1370	1370	0
187	20231220	161100	679840588	1370	1370	1370	1370	0
188	20231220	161000	679840588	1370	1370	1370	1370	0
189	20231220	160900	679840588	1370	1370	1370	1370	0
190	20231220	160800	679840588	1370	1370	1370	1370	0
191	20231220	160700	679840588	1370	1370	1370	1370	0
192	20231220	160600	679840588	1370	1370	1370	1370	0
193	20231220	160500	679840588	1370	1370	1370	1370	0
194	20231220	160400	679840588	1370	1370	1370	1370	0
195	20231220	160300	679840588	1370	1370	1370	1370	0
196	20231220	160200	679840588	1370	1370	1370	1370	0
197	20231220	160100	679840588	1370	1370	1370	1370	0
198	20231220	160000	679840588	1370	1370	1370	1370	0
199	20231220	155900	679840588	1370	1370	1370	1370	0
200	20231220	155800	679840588	1370	1370	1370	1370	0
201	20231220	155700	679840588	1370	1370	1370	1370	0
202	20231220	155600	679840588	1370	1370	1370	1370	0
203	20231220	155500	679840588	1370	1370	1370	1370	0
204	20231220	155400	679840588	1370	1370	1370	1370	0
205	20231220	155300	679840588	1370	1370	1370	1370	0
206	20231220	155200	679840588	1370	1370	1370	1370	0
207	20231220	155100	679840588	1370	1370	1370	1370	0
208	20231220	155000	679840588	1370	1370	1370	1370	0
209	20231220	154900	679840588	1370	1370	1370	1370	0
210	20231220	154800	679840588	1370	1370	1370	1370	0
211	20231220	154700	679840588	1370	1370	1370	1370	0
212	20231220	154600	679840588	1370	1370	1370	1370	7014
213	20231220	154500	679840588	1370	1370	1370	1370	0
214	20231220	154400	679840588	1370	1370	1370	1370	0
215	20231220	154300	679840588	1370	1370	1370	1370	0
216	20231220	154200	679840588	1370	1370	1370	1370	0
217	20231220	154100	679840588	1370	1370	1370	1370	0
218	20231220	154000	679840588	1370	1370	1370	1370	0
219	20231220	153900	679840588	1370	1370	1370	1370	0
220	20231220	153800	679840588	1370	1370	1370	1370	0
221	20231220	153700	679840588	1370	1370	1370	1370	0
222	20231220	153600	679840588	1370	1370	1370	1370	0
223	20231220	153500	679840588	1370	1370	1370	1370	0
224	20231220	153400	679840588	1370	1370	1370	1370	0
225	20231220	153300	679840588	1370	1370	1370	1370	0
226	20231220	153200	679840588	1370	1370	1370	1370	0
227	20231220	153100	679840588	1370	1370	1370	1370	0
228	20231220	153000	679840588	1370	1370	1370	1370	7014
229	20231220	152900	670231408	1370	1370	1370	1370	0
230	20231220	152800	670231408	1370	1370	1370	1370	0
231	20231220	152700	670231408	1370	1370	1370	1370	0
232	20231220	152600	670231408	1370	1370	1370	1370	0
233	20231220	152500	670231408	1370	1370	1370	1370	0
234	20231220	152400	670231408	1370	1370	1370	1370	0
235	20231220	152300	670231408	1370	1370	1370	1370	0
236	20231220	152200	670231408	1370	1370	1370	1370	0
237	20231220	152100	670231408	1370	1370	1370	1370	0
238	20231220	152000	670231408	1370	1370	1370	1370	0
239	20231220	151900	670231408	1370	1366	1370	1366	1316
240	20231220	151800	668431368	1366	1366	1366	1366	272
241	20231220	151700	668059816	1366	1367	1367	1366	998
242	20231220	151600	666696518	1367	1366	1367	1366	95
243	20231220	151500	666566747	1366	1366	1366	1366	227
244	20231220	151400	666256665	1367	1367	1367	1367	8
245	20231220	151300	666245729	1367	1366	1367	1366	421
246	20231220	151200	665670268	1366	1365	1366	1365	447
247	20231220	151100	665059723	1366	1366	1366	1366	0
248	20231220	151000	665059723	1366	1366	1366	1366	16
249	20231220	150900	665037867	1365	1366	1366	1365	1083
250	20231220	150800	663559472	1366	1366	1366	1366	94
251	20231220	150700	663431068	1366	1366	1366	1366	620
252	20231220	150600	662584148	1367	1366	1367	1366	6668
253	20231220	150500	653475659	1366	1366	1366	1366	82
254	20231220	150400	653363647	1366	1366	1366	1366	722
255	20231220	150300	652377395	1366	1367	1367	1366	5126
256	20231220	150200	645375167	1367	1367	1368	1367	3185
257	20231220	150100	641021262	1367	1367	1367	1367	155
258	20231220	150000	640809377	1366	1366	1366	1366	0
259	20231220	145900	640809377	1366	1367	1369	1366	1582
260	20231220	145800	638647023	1367	1367	1367	1367	204
261	20231220	145700	638368155	1367	1369	1369	1367	1167
262	20231220	145600	636772483	1368	1367	1368	1367	294
263	20231220	145500	636370421	1367	1367	1367	1367	130
264	20231220	145400	636192711	1367	1367	1367	1367	19
265	20231220	145300	636166738	1367	1367	1367	1367	1561
266	20231220	145200	634032851	1369	1369	1369	1369	0
267	20231220	145100	634032851	1369	1369	1369	1369	0
268	20231220	145000	634032851	1369	1369	1369	1369	0
269	20231220	144900	634032851	1369	1369	1369	1369	370
270	20231220	144800	633526321	1368	1368	1368	1368	30
271	20231220	144700	633485281	1368	1368	1368	1368	0
272	20231220	144600	633485281	1368	1368	1368	1368	0
273	20231220	144500	633485281	1368	1368	1368	1368	100
274	20231220	144400	633348481	1368	1368	1368	1368	1000
275	20231220	144300	631980481	1368	1368	1368	1368	0
276	20231220	144200	631980481	1368	1368	1368	1368	0
277	20231220	144100	631980481	1368	1368	1368	1368	100
278	20231220	144000	631843681	1368	1368	1368	1368	100
279	20231220	143900	631706881	1368	1367	1368	1367	1559
280	20231220	143800	629574219	1367	1367	1367	1367	335
281	20231220	143700	629116274	1367	1367	1367	1367	136
282	20231220	143600	628930362	1367	1367	1367	1367	236
283	20231220	143500	628607750	1367	1367	1367	1367	836
284	20231220	143400	627464938	1367	1367	1367	1367	136
285	20231220	143300	627279026	1367	1367	1367	1367	3422
286	20231220	143200	622601152	1367	1367	1367	1367	300
287	20231220	143100	622191052	1369	1369	1369	1369	0
288	20231220	143000	622191052	1369	1369	1369	1369	1743
289	20231220	142900	619804885	1368	1368	1368	1368	0
290	20231220	142800	619804885	1368	1368	1368	1368	0
291	20231220	142700	619804885	1368	1368	1368	1368	8
292	20231220	142600	619793941	1368	1368	1368	1368	138
293	20231220	142500	619605157	1368	1368	1368	1368	338
294	20231220	142400	619142773	1368	1368	1368	1367	1227
295	20231220	142300	617464375	1368	1368	1368	1368	330
296	20231220	142200	617012935	1368	1368	1368	1368	2343
297	20231220	142100	613807711	1368	1368	1368	1368	0
298	20231220	142000	613807711	1368	1368	1368	1368	27
299	20231220	141900	613770775	1369	1368	1369	1368	1216
300	20231220	141800	612106480	1368	1368	1369	1368	179
301	20231220	141700	611861568	1368	1368	1368	1368	862
302	20231220	141600	610682352	1368	1368	1368	1368	141
303	20231220	141500	610489464	1368	1368	1368	1368	45
304	20231220	141400	610427904	1369	1367	1369	1367	1453
305	20231220	141300	608439996	1367	1367	1368	1367	493
306	20231220	141200	607766064	1368	1368	1368	1368	101
307	20231220	141100	607627896	1368	1368	1368	1368	4781
308	20231220	141000	601087488	1368	1368	1368	1368	141
309	20231220	140900	600894600	1368	1369	1369	1368	237
310	20231220	140800	600570383	1369	1369	1369	1369	629
311	20231220	140700	599709282	1369	1369	1369	1369	0
312	20231220	140600	599709282	1369	1369	1369	1369	61
313	20231220	140500	599625773	1370	1370	1370	1370	0
314	20231220	140400	599625773	1370	1370	1370	1370	10
315	20231220	140300	599612073	1368	1368	1368	1368	0
316	20231220	140200	599612073	1368	1368	1368	1368	0
317	20231220	140100	599612073	1368	1366	1368	1366	3208
318	20231220	140000	595226271	1366	1366	1366	1366	437
319	20231220	135900	594629329	1366	1366	1366	1366	242
320	20231220	135800	594298757	1366	1366	1366	1366	72
321	20231220	135700	594200405	1366	1366	1366	1366	750
322	20231220	135600	593175905	1366	1366	1366	1365	1296
323	20231220	135500	591406465	1365	1365	1365	1365	0
324	20231220	135400	591406465	1365	1365	1365	1365	92
325	20231220	135300	591280885	1366	1366	1366	1366	402
326	20231220	135200	590731753	1365	1365	1365	1365	54
327	20231220	135100	590658043	1365	1365	1366	1365	167
328	20231220	135000	590430087	1365	1366	1366	1365	267
329	20231220	134900	590065631	1366	1366	1366	1366	7
330	20231220	134800	590056069	1366	1366	1366	1366	200
331	20231220	134700	589782869	1365	1365	1365	1365	94
332	20231220	134600	589654559	1365	1365	1365	1365	1
333	20231220	134500	589653194	1365	1365	1365	1365	4215
334	20231220	134400	583899719	1364	1364	1364	1364	100
335	20231220	134300	583763319	1365	1365	1365	1365	1
336	20231220	134200	583761954	1365	1364	1365	1364	96
337	20231220	134100	583631009	1364	1364	1364	1364	556
338	20231220	134000	582872625	1364	1364	1364	1364	1
339	20231220	133900	582871261	1364	1364	1364	1364	0
340	20231220	133800	582871261	1364	1364	1364	1364	51
341	20231220	133700	582801697	1364	1364	1364	1364	100
342	20231220	133600	582665297	1364	1364	1364	1364	100
343	20231220	133500	582528897	1364	1364	1364	1364	125
344	20231220	133400	582358397	1364	1365	1365	1364	3102
345	20231220	133300	578127168	1365	1365	1365	1365	0
346	20231220	133200	578127168	1365	1365	1365	1365	0
347	20231220	133100	578127168	1365	1365	1365	1365	30
348	20231220	133000	578086218	1365	1365	1365	1365	30
349	20231220	132900	578045268	1365	1365	1365	1365	1500
350	20231220	132800	575997768	1365	1365	1365	1365	0
351	20231220	132700	575997768	1365	1365	1365	1365	0
352	20231220	132600	575997768	1365	1365	1365	1365	0
353	20231220	132500	575997768	1365	1365	1365	1364	329
354	20231220	132400	575548864	1365	1365	1365	1365	6
355	20231220	132300	575540674	1364	1364	1365	1364	2910
356	20231220	132200	571571189	1364	1364	1364	1364	537
357	20231220	132100	570838721	1365	1365	1365	1365	1
358	20231220	132000	570837356	1365	1365	1365	1365	0
359	20231220	131900	570837356	1365	1365	1365	1365	0
360	20231220	131800	570837356	1365	1365	1365	1363	7521
361	20231220	131700	560575842	1365	1365	1365	1365	1070
362	20231220	131600	559115292	1365	1365	1365	1364	100
363	20231220	131500	558978850	1365	1365	1365	1365	36
364	20231220	131400	558929710	1365	1365	1365	1365	4
365	20231220	131300	558924250	1364	1364	1364	1363	6421
366	20231220	131200	550166206	1364	1365	1365	1363	6999
367	20231220	131100	540624108	1365	1367	1367	1364	18959
368	20231220	131000	514742947	1367	1368	1368	1366	7399
369	20231220	130900	504634071	1368	1368	1368	1368	3
370	20231220	130800	504629967	1368	1367	1368	1367	7
371	20231220	130700	504620397	1368	1368	1368	1368	1
372	20231220	130600	504619029	1368	1368	1368	1368	4
373	20231220	130500	504613557	1368	1368	1368	1368	159
374	20231220	130400	504396045	1368	1368	1368	1368	26
375	20231220	130300	504360477	1368	1367	1368	1367	500
376	20231220	130200	503676597	1367	1367	1367	1367	2787
377	20231220	130100	499866768	1367	1367	1367	1367	1023
378	20231220	130000	498468327	1365	1367	1367	1365	7571
379	20231220	125900	488127340	1366	1367	1367	1365	16626
380	20231220	125800	465415013	1368	1368	1368	1367	9955
381	20231220	125700	451804012	1368	1368	1368	1367	2079
382	20231220	125600	448961073	1369	1368	1369	1368	98
383	20231220	125500	448826998	1369	1370	1370	1368	26413
384	20231220	125400	412660388	1371	1370	1371	1370	229
385	20231220	125300	412346557	1371	1370	1371	1370	129
386	20231220	125200	412169826	1371	1370	1371	1370	136
387	20231220	125100	411983498	1371	1370	1371	1370	2372
388	20231220	125000	408733653	1371	1371	1371	1370	15262
389	20231220	124900	387814771	1372	1373	1373	1371	15899
390	20231220	124800	366002294	1372	1372	1372	1372	2372
391	20231220	124700	362747910	1373	1372	1373	1372	74
392	20231220	124600	362646381	1372	1372	1372	1372	116
393	20231220	124500	362487229	1373	1373	1373	1373	22507
394	20231220	124400	331585118	1373	1373	1373	1373	107
395	20231220	124300	331438207	1374	1374	1374	1373	2159
396	20231220	124200	328471847	1374	1373	1374	1373	108
397	20231220	124100	328323562	1373	1373	1373	1373	140
398	20231220	124000	328131342	1374	1374	1374	1374	11
399	20231220	123900	328116228	1374	1374	1374	1374	728
400	20231220	123800	327115956	1374	1374	1374	1374	0
401	20231220	123700	327115956	1374	1374	1374	1374	300
402	20231220	123600	326703756	1374	1374	1374	1374	200
403	20231220	123500	326428956	1374	1374	1374	1374	180
404	20231220	123400	326181636	1374	1374	1374	1374	150
405	20231220	123300	325975536	1374	1374	1374	1374	1300
406	20231220	123200	324189336	1374	1374	1374	1374	2
407	20231220	123100	324186588	1374	1374	1374	1374	109
408	20231220	123000	324036822	1374	1374	1374	1374	140
409	20231220	122900	323844462	1374	1374	1374	1374	0
410	20231220	122800	323844462	1374	1374	1374	1374	1115
411	20231220	122700	322312452	1374	1374	1374	1374	2453
412	20231220	122600	318942030	1374	1374	1374	1374	30
413	20231220	122500	318900810	1374	1374	1374	1374	0
414	20231220	122400	318900810	1374	1374	1374	1374	500
415	20231220	122300	318213810	1374	1374	1374	1374	2
416	20231220	122200	318211062	1373	1373	1373	1373	72
417	20231220	122100	318112206	1374	1374	1374	1374	7
418	20231220	122000	318102588	1374	1374	1374	1374	1020
419	20231220	121900	316701108	1374	1374	1374	1374	0
420	20231220	121800	316701108	1374	1374	1374	1374	1
421	20231220	121700	316699734	1373	1373	1373	1373	12617
422	20231220	121600	299376593	1373	1373	1373	1373	6087
423	20231220	121500	291019142	1373	1373	1373	1373	8161
424	20231220	121400	279814089	1373	1373	1373	1373	8325
425	20231220	121300	268383864	1373	1373	1373	1373	0
426	20231220	121200	268383864	1373	1373	1373	1373	70
427	20231220	121100	268287754	1373	1373	1373	1373	3302
428	20231220	121000	263754108	1373	1373	1373	1373	8004
429	20231220	120900	252764616	1373	1373	1373	1373	79
430	20231220	120800	252656149	1373	1373	1373	1373	9502
431	20231220	120700	239609903	1373	1374	1374	1373	23003
432	20231220	120600	208016291	1374	1374	1374	1374	50
433	20231220	120500	207947591	1374	1375	1375	1374	8
434	20231220	120400	207936592	1375	1375	1375	1375	0
435	20231220	120300	207936592	1375	1375	1375	1375	0
436	20231220	120200	207936592	1375	1374	1375	1374	205
437	20231220	120100	207654917	1375	1375	1375	1375	0
438	20231220	120000	207654917	1375	1375	1375	1375	0
439	20231220	115900	207654917	1375	1375	1375	1375	44
440	20231220	115800	207594417	1374	1374	1374	1374	0
441	20231220	115700	207594417	1374	1375	1375	1374	1058
442	20231220	115600	206140667	1375	1375	1375	1375	23
443	20231220	115500	206109042	1375	1375	1375	1375	2
444	20231220	115400	206106292	1375	1375	1375	1375	200
445	20231220	115300	205831292	1375	1375	1375	1375	20
446	20231220	115200	205803792	1375	1375	1375	1375	2
447	20231220	115100	205801042	1375	1375	1375	1375	118
448	20231220	115000	205638792	1375	1375	1375	1375	600
449	20231220	114900	204813792	1375	1375	1375	1375	1009
450	20231220	114800	203426417	1375	1374	1375	1374	165
451	20231220	114700	203199597	1375	1374	1375	1374	145
452	20231220	114600	203000309	1374	1374	1374	1374	1728
453	20231220	114500	200626037	1374	1374	1374	1374	2071
454	20231220	114400	197780483	1375	1374	1375	1374	1720
455	20231220	114300	195417202	1374	1374	1375	1374	126
456	20231220	114200	195243968	1375	1375	1375	1375	20
457	20231220	114100	195216468	1375	1376	1376	1375	15172
458	20231220	114000	174354168	1375	1376	1376	1375	101
459	20231220	113900	174215292	1376	1376	1376	1376	12
460	20231220	113800	174198780	1375	1375	1376	1375	184
461	20231220	113700	173945680	1375	1375	1375	1375	1119
462	20231220	113600	172407055	1376	1376	1376	1376	1
463	20231220	113500	172405679	1375	1375	1375	1375	81
464	20231220	113400	172294304	1375	1375	1375	1375	81
465	20231220	113300	172182929	1376	1375	1376	1375	82
466	20231220	113200	172070178	1376	1376	1376	1376	3165
467	20231220	113100	167715138	1376	1376	1376	1376	0
468	20231220	113000	167715138	1376	1377	1377	1376	16
469	20231220	112900	167693109	1376	1377	1377	1376	14
470	20231220	112800	167673834	1376	1376	1376	1376	70
471	20231220	112700	167577514	1377	1376	1377	1376	3
472	20231220	112600	167573384	1376	1376	1376	1376	0
473	20231220	112500	167573384	1376	1376	1376	1376	0
474	20231220	112400	167573384	1376	1376	1376	1376	0
475	20231220	112300	167573384	1376	1376	1376	1376	0
476	20231220	112200	167573384	1376	1376	1376	1376	0
477	20231220	112100	167573384	1376	1376	1376	1376	4543
478	20231220	112000	161322216	1376	1376	1376	1376	60
479	20231220	111900	161239656	1376	1376	1376	1376	1200
480	20231220	111800	159588456	1376	1376	1376	1376	1900
481	20231220	111700	156974056	1376	1376	1376	1376	0
482	20231220	111600	156974056	1376	1376	1376	1376	83
483	20231220	111500	156859848	1376	1376	1376	1376	84
484	20231220	111400	156744264	1376	1376	1376	1376	3329
485	20231220	111300	152163560	1376	1377	1377	1376	12961
486	20231220	111200	134328247	1377	1377	1377	1377	0
487	20231220	111100	134328247	1377	1377	1377	1377	0
488	20231220	111000	134328247	1377	1377	1377	1377	3230
489	20231220	110900	129880537	1378	1378	1378	1377	2337
490	20231220	110800	126662477	1377	1377	1377	1377	29
491	20231220	110700	126622544	1378	1378	1378	1378	1
492	20231220	110600	126621166	1378	1378	1378	1378	0
493	20231220	110500	126621166	1378	1378	1378	1378	25
494	20231220	110400	126586716	1378	1378	1378	1378	0
495	20231220	110300	126586716	1378	1378	1378	1378	0
496	20231220	110200	126586716	1378	1378	1378	1378	0
497	20231220	110100	126586716	1378	1378	1378	1378	0
498	20231220	110000	126586716	1378	1378	1378	1378	1200
499	20231220	105900	124933116	1378	1378	1378	1378	0
500	20231220	105800	124933116	1378	1378	1378	1378	75
501	20231220	105700	124829766	1378	1378	1378	1378	4500
502	20231220	105600	118628766	1378	1378	1378	1378	5
503	20231220	105500	118621876	1378	1378	1378	1378	50
504	20231220	105400	118552976	1378	1378	1378	1378	20
505	20231220	105300	118525416	1378	1378	1378	1378	0
506	20231220	105200	118525416	1378	1378	1378	1378	39
507	20231220	105100	118471674	1377	1378	1378	1377	501
508	20231220	105000	117781297	1378	1378	1378	1378	20
509	20231220	104900	117753737	1378	1378	1378	1378	0
510	20231220	104800	117753737	1378	1378	1378	1378	0
511	20231220	104700	117753737	1378	1378	1378	1378	2
512	20231220	104600	117750981	1377	1377	1377	1377	725
513	20231220	104500	116752656	1378	1378	1378	1378	1000
514	20231220	104400	115374656	1378	1378	1378	1378	10
515	20231220	104300	115360876	1377	1377	1377	1377	5603
516	20231220	104200	107645545	1377	1377	1377	1377	200
517	20231220	104100	107370145	1377	1377	1377	1377	0
518	20231220	104000	107370145	1377	1376	1377	1376	1496
519	20231220	103900	105311647	1376	1376	1376	1376	5000
520	20231220	103800	98431647	1377	1377	1377	1377	3161
521	20231220	103700	94078950	1376	1376	1376	1376	0
522	20231220	103600	94078950	1376	1376	1376	1376	16
523	20231220	103500	94056934	1377	1377	1377	1377	105
524	20231220	103400	93912349	1377	1377	1377	1377	11059
525	20231220	103300	78684106	1377	1377	1377	1377	0
526	20231220	103200	78684106	1377	1377	1377	1377	0
527	20231220	103100	78684106	1377	1377	1377	1377	1
528	20231220	103000	78682729	1378	1378	1378	1378	3
529	20231220	102900	78678595	1377	1377	1377	1377	0
530	20231220	102800	78678595	1377	1377	1377	1377	1000
531	20231220	102700	77301595	1378	1378	1378	1378	4
532	20231220	102600	77296083	1377	1377	1377	1377	0
533	20231220	102500	77296083	1377	1377	1377	1377	45
534	20231220	102400	77234118	1377	1377	1377	1377	0
535	20231220	102300	77234118	1377	1377	1377	1377	0
536	20231220	102200	77234118	1377	1377	1377	1377	0
537	20231220	102100	77234118	1377	1377	1377	1377	3
538	20231220	102000	77229987	1377	1377	1377	1377	0
539	20231220	101900	77229987	1377	1377	1377	1377	0
540	20231220	101800	77229987	1377	1378	1378	1377	1466
541	20231220	101700	75211295	1378	1378	1378	1378	0
542	20231220	101600	75211295	1378	1378	1378	1378	0
543	20231220	101500	75211295	1378	1378	1378	1378	700
544	20231220	101400	74246695	1378	1378	1378	1378	1
545	20231220	101300	74245317	1378	1378	1378	1378	4
546	20231220	101200	74239805	1378	1378	1378	1378	10
547	20231220	101100	74226025	1377	1377	1377	1377	0
548	20231220	101000	74226025	1377	1378	1378	1377	1982
549	20231220	100900	71496711	1378	1378	1378	1378	0
550	20231220	100800	71496711	1378	1378	1378	1378	72
551	20231220	100700	71397495	1378	1378	1378	1378	0
552	20231220	100600	71397495	1378	1378	1378	1378	20
553	20231220	100500	71369935	1378	1378	1378	1378	0
554	20231220	100400	71369935	1378	1378	1378	1378	0
555	20231220	100300	71369935	1378	1378	1378	1378	5
556	20231220	100200	71363045	1378	1378	1378	1378	0
557	20231220	100100	71363045	1378	1378	1378	1378	0
558	20231220	100000	71363045	1378	1378	1378	1378	0
559	20231220	095900	71363045	1378	1377	1378	1377	201
560	20231220	095800	71086068	1378	1378	1378	1378	0
561	20231220	095700	71086068	1378	1378	1378	1378	0
562	20231220	095600	71086068	1378	1378	1378	1378	11
563	20231220	095500	71070910	1377	1377	1377	1377	1
564	20231220	095400	71069533	1377	1377	1377	1377	0
565	20231220	095300	71069533	1377	1377	1377	1377	6568
566	20231220	095200	62025397	1377	1377	1377	1377	0
567	20231220	095100	62025397	1377	1377	1377	1377	0
568	20231220	095000	62025397	1377	1377	1377	1376	10828
569	20231220	094900	47116337	1378	1377	1378	1376	4117
570	20231220	094800	41448202	1377	1377	1377	1377	1236
571	20231220	094700	39746230	1377	1377	1377	1377	10
572	20231220	094600	39732460	1376	1376	1376	1376	175
573	20231220	094500	39491660	1377	1377	1377	1377	252
574	20231220	094400	39144656	1376	1377	1377	1376	122
575	20231220	094300	38976684	1377	1377	1377	1376	92
576	20231220	094200	38850001	1377	1377	1377	1376	925
577	20231220	094100	37576525	1377	1377	1378	1377	102
578	20231220	094000	37435971	1378	1378	1378	1378	602
579	20231220	093900	36606415	1378	1378	1378	1378	5
580	20231220	093800	36599525	1378	1378	1378	1378	12
581	20231220	093700	36582989	1378	1378	1378	1378	38
582	20231220	093600	36530625	1378	1378	1378	1378	0
583	20231220	093500	36530625	1378	1379	1379	1378	6704
584	20231220	093400	27289993	1379	1379	1379	1379	84
585	20231220	093300	27174157	1380	1380	1380	1380	1096
586	20231220	093200	25661677	1380	1380	1380	1380	0
587	20231220	093100	25661677	1380	1380	1380	1380	489
588	20231220	093000	24986857	1380	1379	1380	1379	6777
589	20231220	092900	15634598	1380	1380	1380	1380	4
590	20231220	092800	15629078	1380	1380	1380	1380	1003
591	20231220	092700	14244938	1379	1379	1379	1379	10
592	20231220	092600	14231148	1379	1379	1379	1379	0
593	20231220	092500	14231148	1379	1380	1380	1379	90
594	20231220	092400	14107031	1379	1379	1379	1379	288
595	20231220	092300	13709879	1380	1380	1380	1380	24
596	20231220	092200	13676759	1380	1380	1380	1380	301
597	20231220	092100	13261379	1380	1380	1380	1380	11
598	20231220	092000	13246199	1382	1382	1382	1382	0
599	20231220	091900	13246199	1382	1382	1382	1381	2250
600	20231220	091800	10138188	1382	1382	1382	1382	0
601	20231220	091700	10138188	1382	1382	1382	1382	3
602	20231220	091600	10134042	1382	1382	1382	1382	0
603	20231220	091500	10134042	1382	1382	1382	1382	0
604	20231220	091400	10134042	1382	1382	1382	1382	0
605	20231220	091300	10134042	1382	1382	1382	1382	1683
606	20231220	091200	7808136	1381	1381	1381	1381	233
607	20231220	091100	7486363	1380	1380	1380	1380	2550
608	20231220	091000	3967363	1381	1381	1381	1381	100
609	20231220	090900	3829263	1382	1382	1382	1382	13
610	20231220	090800	3811297	1382	1382	1382	1382	0
611	20231220	090700	3811297	1382	1381	1382	1381	690
612	20231220	090600	2858406	1380	1380	1380	1380	896
613	20231220	090500	1621926	1381	1381	1381	1381	0
614	20231220	090400	1621926	1381	1381	1381	1381	0
615	20231220	090300	1621926	1381	1381	1381	1381	0
616	20231220	090200	1621926	1381	1381	1381	1381	50
617	20231220	090100	1552876	1381	1381	1381	1381	15
618	20231220	090000	1532161	1381	1379	1381	1379	1111