KissMeData/303030/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205800	438567410	1600	1600	1600	1600	5496
3	20231220	205700	438567410	1600	1600	1600	1600	0
4	20231220	205600	438567410	1600	1600	1600	1600	0
5	20231220	205500	438567410	1600	1600	1600	1600	0
6	20231220	205400	438567410	1600	1600	1600	1600	0
7	20231220	205300	438567410	1600	1600	1600	1600	0
8	20231220	205200	438567410	1600	1600	1600	1600	0
9	20231220	205100	438567410	1600	1600	1600	1600	0
10	20231220	205000	438567410	1600	1600	1600	1600	0
11	20231220	204900	438567410	1600	1600	1600	1600	0
12	20231220	204800	438567410	1600	1600	1600	1600	0
13	20231220	204700	438567410	1600	1600	1600	1600	0
14	20231220	204600	438567410	1600	1600	1600	1600	0
15	20231220	204500	438567410	1600	1600	1600	1600	0
16	20231220	204400	438567410	1600	1600	1600	1600	0
17	20231220	204300	438567410	1600	1600	1600	1600	0
18	20231220	204200	438567410	1600	1600	1600	1600	0
19	20231220	204100	438567410	1600	1600	1600	1600	0
20	20231220	204000	438567410	1600	1600	1600	1600	0
21	20231220	203900	438567410	1600	1600	1600	1600	0
22	20231220	203800	438567410	1600	1600	1600	1600	0
23	20231220	203700	438567410	1600	1600	1600	1600	0
24	20231220	203600	438567410	1600	1600	1600	1600	0
25	20231220	203500	438567410	1600	1600	1600	1600	0
26	20231220	203400	438567410	1600	1600	1600	1600	0
27	20231220	203300	438567410	1600	1600	1600	1600	0
28	20231220	203200	438567410	1600	1600	1600	1600	0
29	20231220	203100	438567410	1600	1600	1600	1600	0
30	20231220	203000	438567410	1600	1600	1600	1600	0
31	20231220	202900	438567410	1600	1600	1600	1600	0
32	20231220	202800	438567410	1600	1600	1600	1600	5496
33	20231220	202700	438567410	1600	1600	1600	1600	0
34	20231220	202600	438567410	1600	1600	1600	1600	0
35	20231220	202500	438567410	1600	1600	1600	1600	0
36	20231220	202400	438567410	1600	1600	1600	1600	0
37	20231220	202300	438567410	1600	1600	1600	1600	0
38	20231220	202200	438567410	1600	1600	1600	1600	0
39	20231220	202100	438567410	1600	1600	1600	1600	0
40	20231220	202000	438567410	1600	1600	1600	1600	0
41	20231220	201900	438567410	1600	1600	1600	1600	0
42	20231220	201800	438567410	1600	1600	1600	1600	0
43	20231220	201700	438567410	1600	1600	1600	1600	0
44	20231220	201600	438567410	1600	1600	1600	1600	0
45	20231220	201500	438567410	1600	1600	1600	1600	0
46	20231220	201400	438567410	1600	1600	1600	1600	0
47	20231220	201300	438567410	1600	1600	1600	1600	0
48	20231220	201200	438567410	1600	1600	1600	1600	0
49	20231220	201100	438567410	1600	1600	1600	1600	0
50	20231220	201000	438567410	1600	1600	1600	1600	0
51	20231220	200900	438567410	1600	1600	1600	1600	0
52	20231220	200800	438567410	1600	1600	1600	1600	0
53	20231220	200700	438567410	1600	1600	1600	1600	0
54	20231220	200600	438567410	1600	1600	1600	1600	0
55	20231220	200500	438567410	1600	1600	1600	1600	0
56	20231220	200400	438567410	1600	1600	1600	1600	0
57	20231220	200300	438567410	1600	1600	1600	1600	0
58	20231220	200200	438567410	1600	1600	1600	1600	0
59	20231220	200100	438567410	1600	1600	1600	1600	0
60	20231220	200000	438567410	1600	1600	1600	1600	0
61	20231220	195900	438567410	1600	1600	1600	1600	0
62	20231220	195800	438567410	1600	1600	1600	1600	5496
63	20231220	195700	438567410	1600	1600	1600	1600	0
64	20231220	195600	438567410	1600	1600	1600	1600	0
65	20231220	195500	438567410	1600	1600	1600	1600	0
66	20231220	195400	438567410	1600	1600	1600	1600	0
67	20231220	195300	438567410	1600	1600	1600	1600	0
68	20231220	195200	438567410	1600	1600	1600	1600	0
69	20231220	195100	438567410	1600	1600	1600	1600	0
70	20231220	195000	438567410	1600	1600	1600	1600	0
71	20231220	194900	438567410	1600	1600	1600	1600	0
72	20231220	194800	438567410	1600	1600	1600	1600	0
73	20231220	194700	438567410	1600	1600	1600	1600	0
74	20231220	194600	438567410	1600	1600	1600	1600	0
75	20231220	194500	438567410	1600	1600	1600	1600	0
76	20231220	194400	438567410	1600	1600	1600	1600	0
77	20231220	194300	438567410	1600	1600	1600	1600	0
78	20231220	194200	438567410	1600	1600	1600	1600	0
79	20231220	194100	438567410	1600	1600	1600	1600	0
80	20231220	194000	438567410	1600	1600	1600	1600	0
81	20231220	193900	438567410	1600	1600	1600	1600	0
82	20231220	193800	438567410	1600	1600	1600	1600	0
83	20231220	193700	438567410	1600	1600	1600	1600	0
84	20231220	193600	438567410	1600	1600	1600	1600	0
85	20231220	193500	438567410	1600	1600	1600	1600	0
86	20231220	193400	438567410	1600	1600	1600	1600	0
87	20231220	193300	438567410	1600	1600	1600	1600	0
88	20231220	193200	438567410	1600	1600	1600	1600	0
89	20231220	193100	438567410	1600	1600	1600	1600	0
90	20231220	193000	438567410	1600	1600	1600	1600	0
91	20231220	192900	438567410	1600	1600	1600	1600	0
92	20231220	192800	438567410	1600	1600	1600	1600	5496
93	20231220	192700	438567410	1600	1600	1600	1600	0
94	20231220	192600	438567410	1600	1600	1600	1600	0
95	20231220	192500	438567410	1600	1600	1600	1600	0
96	20231220	192400	438567410	1600	1600	1600	1600	0
97	20231220	192300	438567410	1600	1600	1600	1600	0
98	20231220	192200	438567410	1600	1600	1600	1600	0
99	20231220	192100	438567410	1600	1600	1600	1600	0
100	20231220	192000	438567410	1600	1600	1600	1600	0
101	20231220	191900	438567410	1600	1600	1600	1600	0
102	20231220	191800	438567410	1600	1600	1600	1600	0
103	20231220	191700	438567410	1600	1600	1600	1600	0
104	20231220	191600	438567410	1600	1600	1600	1600	0
105	20231220	191500	438567410	1600	1600	1600	1600	0
106	20231220	191400	438567410	1600	1600	1600	1600	0
107	20231220	191300	438567410	1600	1600	1600	1600	0
108	20231220	191200	438567410	1600	1600	1600	1600	0
109	20231220	191100	438567410	1600	1600	1600	1600	0
110	20231220	191000	438567410	1600	1600	1600	1600	0
111	20231220	190900	438567410	1600	1600	1600	1600	0
112	20231220	190800	438567410	1600	1600	1600	1600	0
113	20231220	190700	438567410	1600	1600	1600	1600	0
114	20231220	190600	438567410	1600	1600	1600	1600	0
115	20231220	190500	438567410	1600	1600	1600	1600	0
116	20231220	190400	438567410	1600	1600	1600	1600	0
117	20231220	190300	438567410	1600	1600	1600	1600	0
118	20231220	190200	438567410	1600	1600	1600	1600	0
119	20231220	190100	438567410	1600	1600	1600	1600	0
120	20231220	190000	438567410	1600	1600	1600	1600	0
121	20231220	185900	438567410	1600	1600	1600	1600	0
122	20231220	185800	438567410	1600	1600	1600	1600	5496
123	20231220	185700	438567410	1600	1600	1600	1600	0
124	20231220	185600	438567410	1600	1600	1600	1600	0
125	20231220	185500	438567410	1600	1600	1600	1600	0
126	20231220	185400	438567410	1600	1600	1600	1600	0
127	20231220	185300	438567410	1600	1600	1600	1600	0
128	20231220	185200	438567410	1600	1600	1600	1600	0
129	20231220	185100	438567410	1600	1600	1600	1600	0
130	20231220	185000	438567410	1600	1600	1600	1600	0
131	20231220	184900	438567410	1600	1600	1600	1600	0
132	20231220	184800	438567410	1600	1600	1600	1600	0
133	20231220	184700	438567410	1600	1600	1600	1600	0
134	20231220	184600	438567410	1600	1600	1600	1600	0
135	20231220	184500	438567410	1600	1600	1600	1600	0
136	20231220	184400	438567410	1600	1600	1600	1600	0
137	20231220	184300	438567410	1600	1600	1600	1600	0
138	20231220	184200	438567410	1600	1600	1600	1600	0
139	20231220	184100	438567410	1600	1600	1600	1600	0
140	20231220	184000	438567410	1600	1600	1600	1600	0
141	20231220	183900	438567410	1600	1600	1600	1600	0
142	20231220	183800	438567410	1600	1600	1600	1600	0
143	20231220	183700	438567410	1600	1600	1600	1600	0
144	20231220	183600	438567410	1600	1600	1600	1600	0
145	20231220	183500	438567410	1600	1600	1600	1600	0
146	20231220	183400	438567410	1600	1600	1600	1600	0
147	20231220	183300	438567410	1600	1600	1600	1600	0
148	20231220	183200	438567410	1600	1600	1600	1600	0
149	20231220	183100	438567410	1600	1600	1600	1600	0
150	20231220	183000	438567410	1600	1600	1600	1600	0
151	20231220	182900	438567410	1600	1600	1600	1600	0
152	20231220	182800	438567410	1600	1600	1600	1600	5496
153	20231220	182700	438567410	1600	1600	1600	1600	0
154	20231220	182600	438567410	1600	1600	1600	1600	0
155	20231220	182500	438567410	1600	1600	1600	1600	0
156	20231220	182400	438567410	1600	1600	1600	1600	0
157	20231220	182300	438567410	1600	1600	1600	1600	0
158	20231220	182200	438567410	1600	1600	1600	1600	0
159	20231220	182100	438567410	1600	1600	1600	1600	0
160	20231220	182000	438567410	1600	1600	1600	1600	0
161	20231220	181900	438567410	1600	1600	1600	1600	0
162	20231220	181800	438567410	1600	1600	1600	1600	0
163	20231220	181700	438567410	1600	1600	1600	1600	0
164	20231220	181600	438567410	1600	1600	1600	1600	0
165	20231220	181500	438567410	1600	1600	1600	1600	0
166	20231220	181400	438567410	1600	1600	1600	1600	0
167	20231220	181300	438567410	1600	1600	1600	1600	0
168	20231220	181200	438567410	1600	1600	1600	1600	0
169	20231220	181100	438567410	1600	1600	1600	1600	0
170	20231220	181000	438567410	1600	1600	1600	1600	0
171	20231220	180900	438567410	1600	1600	1600	1600	0
172	20231220	180800	438567410	1600	1600	1600	1600	0
173	20231220	180700	438567410	1600	1600	1600	1600	0
174	20231220	180600	438567410	1600	1600	1600	1600	0
175	20231220	180500	438567410	1600	1600	1600	1600	0
176	20231220	180400	438567410	1600	1600	1600	1600	0
177	20231220	180300	438567410	1600	1600	1600	1600	0
178	20231220	180200	438567410	1600	1600	1600	1600	0
179	20231220	180100	438567410	1600	1600	1600	1600	0
180	20231220	180000	438567410	1600	1600	1600	1600	0
181	20231220	175900	438567410	1600	1600	1600	1600	0
182	20231220	175800	438567410	1600	1600	1600	1600	5496
183	20231220	175700	438567410	1600	1600	1600	1600	0
184	20231220	175600	438567410	1600	1600	1600	1600	0
185	20231220	175500	438567410	1600	1600	1600	1600	0
186	20231220	175400	438567410	1600	1600	1600	1600	0
187	20231220	175300	438567410	1600	1600	1600	1600	0
188	20231220	175200	438567410	1600	1600	1600	1600	0
189	20231220	175100	438567410	1600	1600	1600	1600	0
190	20231220	175000	438567410	1600	1600	1600	1600	0
191	20231220	174900	438567410	1600	1600	1600	1600	0
192	20231220	174800	438567410	1600	1600	1600	1600	0
193	20231220	174700	438567410	1600	1600	1600	1600	0
194	20231220	174600	438567410	1600	1600	1600	1600	0
195	20231220	174500	438567410	1600	1600	1600	1600	0
196	20231220	174400	438567410	1600	1600	1600	1600	0
197	20231220	174300	438567410	1600	1600	1600	1600	0
198	20231220	174200	438567410	1600	1600	1600	1600	0
199	20231220	174100	438567410	1600	1600	1600	1600	0
200	20231220	174000	438567410	1600	1600	1600	1600	0
201	20231220	173900	438567410	1600	1600	1600	1600	0
202	20231220	173800	438567410	1600	1600	1600	1600	0
203	20231220	173700	438567410	1600	1600	1600	1600	0
204	20231220	173600	438567410	1600	1600	1600	1600	0
205	20231220	173500	438567410	1600	1600	1600	1600	0
206	20231220	173400	438567410	1600	1600	1600	1600	0
207	20231220	173300	438567410	1600	1600	1600	1600	0
208	20231220	173200	438567410	1600	1600	1600	1600	0
209	20231220	173100	438567410	1600	1600	1600	1600	0
210	20231220	173000	438567410	1600	1600	1600	1600	0
211	20231220	172900	438567410	1600	1600	1600	1600	0
212	20231220	172800	438567410	1600	1600	1600	1600	5496
213	20231220	172700	438567410	1600	1600	1600	1600	0
214	20231220	172600	438567410	1600	1600	1600	1600	0
215	20231220	172500	438567410	1600	1600	1600	1600	0
216	20231220	172400	438567410	1600	1600	1600	1600	0
217	20231220	172300	438567410	1600	1600	1600	1600	0
218	20231220	172200	438567410	1600	1600	1600	1600	0
219	20231220	172100	438567410	1600	1600	1600	1600	0
220	20231220	172000	438567410	1600	1600	1600	1600	0
221	20231220	171900	438567410	1600	1600	1600	1600	0
222	20231220	171800	438567410	1600	1600	1600	1600	0
223	20231220	171700	438567410	1600	1600	1600	1600	0
224	20231220	171600	438567410	1600	1600	1600	1600	0
225	20231220	171500	438567410	1600	1600	1600	1600	0
226	20231220	171400	438567410	1600	1600	1600	1600	0
227	20231220	171300	438567410	1600	1600	1600	1600	0
228	20231220	171200	438567410	1600	1600	1600	1600	0
229	20231220	171100	438567410	1600	1600	1600	1600	0
230	20231220	171000	438567410	1600	1600	1600	1600	0
231	20231220	170900	438567410	1600	1600	1600	1600	0
232	20231220	170800	438567410	1600	1600	1600	1600	0
233	20231220	170700	438567410	1600	1600	1600	1600	0
234	20231220	170600	438567410	1600	1600	1600	1600	0
235	20231220	170500	438567410	1600	1600	1600	1600	0
236	20231220	170400	438567410	1600	1600	1600	1600	0
237	20231220	170300	438567410	1600	1600	1600	1600	0
238	20231220	170200	438567410	1600	1600	1600	1600	0
239	20231220	170100	438567410	1600	1600	1600	1600	0
240	20231220	170000	438567410	1600	1600	1600	1600	0
241	20231220	165900	438567410	1600	1600	1600	1600	0
242	20231220	165800	438567410	1600	1600	1600	1600	5496
243	20231220	165700	438567410	1600	1600	1600	1600	0
244	20231220	165600	438567410	1600	1600	1600	1600	0
245	20231220	165500	438567410	1600	1600	1600	1600	0
246	20231220	165400	438567410	1600	1600	1600	1600	0
247	20231220	165300	438567410	1600	1600	1600	1600	0
248	20231220	165200	438567410	1600	1600	1600	1600	0
249	20231220	165100	438567410	1600	1600	1600	1600	0
250	20231220	165000	438567410	1600	1600	1600	1600	0
251	20231220	164900	438567410	1600	1600	1600	1600	0
252	20231220	164800	438567410	1600	1600	1600	1600	0
253	20231220	164700	438567410	1600	1600	1600	1600	0
254	20231220	164600	438567410	1600	1600	1600	1600	0
255	20231220	164500	438567410	1600	1600	1600	1600	0
256	20231220	164400	438567410	1600	1600	1600	1600	0
257	20231220	164300	438567410	1600	1600	1600	1600	0
258	20231220	164200	438567410	1600	1600	1600	1600	0
259	20231220	164100	438567410	1600	1600	1600	1600	0
260	20231220	164000	438567410	1600	1600	1600	1600	0
261	20231220	163900	438567410	1600	1600	1600	1600	0
262	20231220	163800	438567410	1600	1600	1600	1600	0
263	20231220	163700	438567410	1600	1600	1600	1600	0
264	20231220	163600	438567410	1600	1600	1600	1600	0
265	20231220	163500	438567410	1600	1600	1600	1600	0
266	20231220	163400	438567410	1600	1600	1600	1600	0
267	20231220	163300	438567410	1600	1600	1600	1600	0
268	20231220	163200	438567410	1600	1600	1600	1600	0
269	20231220	163100	438567410	1600	1600	1600	1600	0
270	20231220	163000	438567410	1600	1600	1600	1600	0
271	20231220	162900	438567410	1600	1600	1600	1600	0
272	20231220	162800	438567410	1600	1600	1600	1600	5496
273	20231220	162700	438567410	1600	1600	1600	1600	0
274	20231220	162600	438567410	1600	1600	1600	1600	0
275	20231220	162500	438567410	1600	1600	1600	1600	0
276	20231220	162400	438567410	1600	1600	1600	1600	0
277	20231220	162300	438567410	1600	1600	1600	1600	0
278	20231220	162200	438567410	1600	1600	1600	1600	0
279	20231220	162100	438567410	1600	1600	1600	1600	0
280	20231220	162000	438567410	1600	1600	1600	1600	0
281	20231220	161900	438567410	1600	1600	1600	1600	0
282	20231220	161800	438567410	1600	1600	1600	1600	0
283	20231220	161700	438567410	1600	1600	1600	1600	0
284	20231220	161600	438567410	1600	1600	1600	1600	0
285	20231220	161500	438567410	1600	1600	1600	1600	0
286	20231220	161400	438567410	1600	1600	1600	1600	0
287	20231220	161300	438567410	1600	1600	1600	1600	0
288	20231220	161200	438567410	1600	1600	1600	1600	0
289	20231220	161100	438567410	1600	1600	1600	1600	0
290	20231220	161000	438567410	1600	1600	1600	1600	0
291	20231220	160900	438567410	1600	1600	1600	1600	0
292	20231220	160800	438567410	1600	1600	1600	1600	0
293	20231220	160700	438567410	1600	1600	1600	1600	0
294	20231220	160600	438567410	1600	1600	1600	1600	0
295	20231220	160500	438567410	1600	1600	1600	1600	0
296	20231220	160400	438567410	1600	1600	1600	1600	0
297	20231220	160300	438567410	1600	1600	1600	1600	0
298	20231220	160200	438567410	1600	1600	1600	1600	0
299	20231220	160100	438567410	1600	1600	1600	1600	0
300	20231220	160000	438567410	1600	1600	1600	1600	0
301	20231220	155900	438567410	1600	1600	1600	1600	0
302	20231220	155800	438567410	1600	1600	1600	1600	5496
303	20231220	155700	438567410	1600	1600	1600	1600	0
304	20231220	155600	438567410	1600	1600	1600	1600	0
305	20231220	155500	438567410	1600	1600	1600	1600	0
306	20231220	155400	438567410	1600	1600	1600	1600	0
307	20231220	155300	438567410	1600	1600	1600	1600	0
308	20231220	155200	438567410	1600	1600	1600	1600	0
309	20231220	155100	438567410	1600	1600	1600	1600	0
310	20231220	155000	438567410	1600	1600	1600	1600	0
311	20231220	154900	438567410	1600	1600	1600	1600	0
312	20231220	154800	438567410	1600	1600	1600	1600	0
313	20231220	154700	438567410	1600	1600	1600	1600	0
314	20231220	154600	438567410	1600	1600	1600	1600	0
315	20231220	154500	438567410	1600	1600	1600	1600	0
316	20231220	154400	438567410	1600	1600	1600	1600	0
317	20231220	154300	438567410	1600	1600	1600	1600	0
318	20231220	154200	438567410	1600	1600	1600	1600	0
319	20231220	154100	438567410	1600	1600	1600	1600	0
320	20231220	154000	438567410	1600	1600	1600	1600	0
321	20231220	153900	438567410	1600	1600	1600	1600	0
322	20231220	153800	438567410	1600	1600	1600	1600	0
323	20231220	153700	438567410	1600	1600	1600	1600	0
324	20231220	153600	438567410	1600	1600	1600	1600	0
325	20231220	153500	438567410	1600	1600	1600	1600	0
326	20231220	153400	438567410	1600	1600	1600	1600	0
327	20231220	153300	438567410	1600	1600	1600	1600	0
328	20231220	153200	438567410	1600	1600	1600	1600	0
329	20231220	153100	438567410	1600	1600	1600	1600	0
330	20231220	153000	438567410	1600	1600	1600	1600	5496
331	20231220	152900	429773810	1600	1600	1600	1600	0
332	20231220	152800	429773810	1600	1600	1600	1600	0
333	20231220	152700	429773810	1600	1600	1600	1600	0
334	20231220	152600	429773810	1600	1600	1600	1600	0
335	20231220	152500	429773810	1600	1600	1600	1600	0
336	20231220	152400	429773810	1600	1600	1600	1600	0
337	20231220	152300	429773810	1600	1600	1600	1600	0
338	20231220	152200	429773810	1600	1600	1600	1600	0
339	20231220	152100	429773810	1600	1600	1600	1600	0
340	20231220	152000	429773810	1600	1600	1600	1600	0
341	20231220	151900	429773810	1600	1600	1600	1600	0
342	20231220	151800	429773810	1600	1600	1600	1600	487
343	20231220	151700	428994610	1600	1598	1600	1598	408
344	20231220	151600	428342186	1597	1600	1600	1597	16
345	20231220	151500	428316612	1603	1603	1603	1603	1
346	20231220	151400	428315009	1600	1600	1600	1600	1
347	20231220	151300	428313409	1603	1604	1604	1599	1373
348	20231220	151200	426112819	1604	1601	1604	1601	3
349	20231220	151100	426108013	1604	1600	1604	1600	13
350	20231220	151000	426087173	1605	1599	1605	1595	229
351	20231220	150900	425719988	1603	1603	1603	1600	44
352	20231220	150800	425649459	1601	1601	1604	1601	1854
353	20231220	150700	422681172	1600	1598	1600	1598	140
354	20231220	150600	422457176	1601	1601	1601	1601	0
355	20231220	150500	422457176	1601	1596	1601	1590	2654
356	20231220	150400	418234406	1599	1599	1599	1599	0
357	20231220	150300	418234406	1599	1599	1599	1599	2
358	20231220	150200	418231208	1599	1599	1599	1599	0
359	20231220	150100	418231208	1599	1599	1599	1599	0
360	20231220	150000	418231208	1599	1599	1599	1599	0
361	20231220	145900	418231208	1599	1601	1601	1599	2
362	20231220	145800	418228008	1599	1599	1599	1599	0
363	20231220	145700	418228008	1599	1599	1599	1599	0
364	20231220	145600	418228008	1599	1599	1599	1599	0
365	20231220	145500	418228008	1599	1594	1599	1592	12
366	20231220	145400	418208882	1599	1591	1599	1591	2924
367	20231220	145300	413556726	1591	1598	1598	1591	220
368	20231220	145200	413206192	1599	1600	1600	1599	2
369	20231220	145100	413202993	1601	1601	1601	1601	0
370	20231220	145000	413202993	1601	1601	1601	1601	0
371	20231220	144900	413202993	1601	1601	1601	1601	10
372	20231220	144800	413186983	1601	1601	1601	1601	0
373	20231220	144700	413186983	1601	1597	1601	1597	91
374	20231220	144600	413041563	1598	1598	1598	1598	0
375	20231220	144500	413041563	1598	1598	1598	1598	0
376	20231220	144400	413041563	1598	1601	1601	1598	2
377	20231220	144300	413038364	1590	1594	1594	1590	6000
378	20231220	144200	403490682	1594	1596	1596	1594	723
379	20231220	144100	402336994	1596	1596	1596	1596	19
380	20231220	144000	402306670	1606	1606	1606	1606	0
381	20231220	143900	402306670	1606	1606	1606	1606	0
382	20231220	143800	402306670	1606	1606	1606	1606	0
383	20231220	143700	402306670	1606	1606	1606	1606	0
384	20231220	143600	402306670	1606	1596	1606	1596	1425
385	20231220	143500	400029237	1598	1602	1602	1597	75
386	20231220	143400	399909288	1606	1606	1606	1606	1
387	20231220	143300	399907682	1604	1604	1604	1604	0
388	20231220	143200	399907682	1604	1604	1604	1604	0
389	20231220	143100	399907682	1604	1604	1604	1604	13
390	20231220	143000	399886830	1606	1606	1606	1606	13
391	20231220	142900	399865952	1606	1606	1606	1606	0
392	20231220	142800	399865952	1606	1606	1606	1606	0
393	20231220	142700	399865952	1606	1606	1606	1606	0
394	20231220	142600	399865952	1606	1606	1606	1606	10
395	20231220	142500	399849892	1606	1604	1606	1604	311
396	20231220	142400	399350468	1604	1600	1604	1600	10001
397	20231220	142300	383348864	1600	1600	1600	1600	0
398	20231220	142200	383348864	1600	1598	1600	1594	3143
399	20231220	142100	378335310	1600	1600	1600	1600	5
400	20231220	142000	378327310	1598	1598	1598	1598	0
401	20231220	141900	378327310	1598	1599	1599	1598	22
402	20231220	141800	378292148	1599	1597	1600	1596	322
403	20231220	141700	377778170	1597	1599	1600	1597	1587
404	20231220	141600	375242559	1599	1599	1599	1599	73
405	20231220	141500	375125832	1600	1600	1600	1599	1152
406	20231220	141400	373282683	1599	1600	1600	1599	340
407	20231220	141300	372738743	1600	1600	1600	1600	0
408	20231220	141200	372738743	1600	1600	1600	1600	0
409	20231220	141100	372738743	1600	1600	1600	1600	5
410	20231220	141000	372730743	1597	1597	1597	1597	0
411	20231220	140900	372730743	1597	1597	1597	1597	239
412	20231220	140800	372349060	1597	1598	1598	1597	3284
413	20231220	140700	367104429	1598	1598	1598	1598	0
414	20231220	140600	367104429	1598	1600	1600	1598	6
415	20231220	140500	367094831	1600	1600	1600	1600	1
416	20231220	140400	367093231	1600	1600	1600	1600	0
417	20231220	140300	367093231	1600	1600	1600	1600	11
418	20231220	140200	367075631	1600	1598	1600	1598	163
419	20231220	140100	366814845	1598	1598	1598	1598	0
420	20231220	140000	366814845	1598	1598	1598	1598	0
421	20231220	135900	366814845	1598	1598	1598	1598	76
422	20231220	135800	366693397	1598	1598	1598	1598	76
423	20231220	135700	366571949	1600	1600	1600	1600	0
424	20231220	135600	366571949	1600	1600	1601	1596	397
425	20231220	135500	365937873	1600	1600	1600	1600	0
426	20231220	135400	365937873	1600	1600	1600	1600	0
427	20231220	135300	365937873	1600	1600	1600	1600	61
428	20231220	135200	365840273	1606	1606	1606	1606	0
429	20231220	135100	365840273	1606	1606	1606	1606	0
430	20231220	135000	365840273	1606	1606	1606	1606	0
431	20231220	134900	365840273	1606	1606	1606	1606	0
432	20231220	134800	365840273	1606	1606	1606	1606	0
433	20231220	134700	365840273	1606	1606	1606	1606	0
434	20231220	134600	365840273	1606	1606	1606	1606	6
435	20231220	134500	365830637	1596	1600	1600	1596	8049
436	20231220	134400	352973468	1606	1606	1606	1606	3
437	20231220	134300	352968650	1606	1606	1606	1606	0
438	20231220	134200	352968650	1606	1606	1606	1606	1
439	20231220	134100	352967044	1600	1605	1605	1600	6000
440	20231220	134000	343363721	1606	1606	1606	1606	1
441	20231220	133900	343362115	1607	1607	1607	1607	0
442	20231220	133800	343362115	1607	1607	1607	1607	0
443	20231220	133700	343362115	1607	1608	1608	1607	81
444	20231220	133600	343231943	1608	1608	1608	1608	0
445	20231220	133500	343231943	1608	1607	1608	1607	100
446	20231220	133400	343071146	1608	1609	1609	1608	560
447	20231220	133300	342170665	1608	1608	1608	1608	0
448	20231220	133200	342170665	1608	1608	1608	1608	1000
449	20231220	133100	340562665	1608	1608	1608	1608	0
450	20231220	133000	340562665	1608	1608	1608	1608	0
451	20231220	132900	340562665	1608	1608	1608	1608	0
452	20231220	132800	340562665	1608	1608	1608	1608	0
453	20231220	132700	340562665	1608	1610	1610	1608	501
454	20231220	132600	339756138	1611	1611	1611	1611	1
455	20231220	132500	339754527	1610	1610	1610	1610	29
456	20231220	132400	339707837	1610	1610	1610	1610	50
457	20231220	132300	339627337	1610	1610	1610	1610	6
458	20231220	132200	339617677	1612	1610	1612	1610	197
459	20231220	132100	339300145	1612	1612	1612	1612	0
460	20231220	132000	339300145	1612	1612	1612	1612	126
461	20231220	131900	339097033	1610	1610	1610	1610	0
462	20231220	131800	339097033	1610	1610	1610	1610	1
463	20231220	131700	339095423	1612	1607	1612	1607	716
464	20231220	131600	337941768	1608	1608	1608	1608	4
465	20231220	131500	337935336	1608	1608	1608	1608	1
466	20231220	131400	337933728	1610	1610	1610	1610	0
467	20231220	131300	337933728	1610	1610	1610	1610	40
468	20231220	131200	337869328	1605	1597	1605	1597	5552
469	20231220	131100	328982725	1597	1597	1597	1597	10
470	20231220	131000	328966755	1597	1597	1597	1597	20
471	20231220	130900	328934815	1598	1598	1598	1598	10
472	20231220	130800	328918835	1598	1598	1598	1598	0
473	20231220	130700	328918835	1598	1598	1598	1596	520
474	20231220	130600	328087885	1598	1598	1598	1594	215
475	20231220	130500	327744803	1594	1598	1598	1594	1723
476	20231220	130400	324996766	1600	1598	1600	1598	162
477	20231220	130300	324737730	1598	1598	1598	1598	3
478	20231220	130200	324732936	1600	1598	1600	1597	204
479	20231220	130100	324407135	1600	1600	1600	1600	10
480	20231220	130000	324391135	1600	1598	1600	1598	39
481	20231220	125900	324328737	1600	1600	1600	1600	0
482	20231220	125800	324328737	1600	1598	1600	1598	1838
483	20231220	125700	321387978	1600	1599	1600	1599	802
484	20231220	125600	320104878	1597	1595	1597	1595	4046
485	20231220	125500	313643510	1595	1594	1595	1594	92
486	20231220	125400	313496780	1597	1597	1597	1595	199
487	20231220	125300	313178981	1594	1596	1596	1594	272
488	20231220	125200	312745200	1597	1595	1597	1595	425
489	20231220	125100	312066880	1596	1595	1596	1595	485
490	20231220	125000	311292916	1590	1590	1590	1590	1
491	20231220	124900	311291326	1596	1594	1603	1580	18076
492	20231220	124800	282658451	1591	1610	1610	1591	22000
493	20231220	124700	247530180	1610	1609	1610	1609	640
494	20231220	124600	246499786	1609	1617	1617	1609	3014
495	20231220	124500	241642203	1619	1619	1619	1619	40
496	20231220	124400	241577443	1619	1620	1620	1613	42
497	20231220	124300	241509450	1596	1596	1596	1596	0
498	20231220	124200	241509450	1596	1620	1620	1596	1500
499	20231220	124100	239105982	1620	1622	1622	1620	28
500	20231220	124000	239060619	1625	1625	1625	1625	0
501	20231220	123900	239060619	1625	1625	1625	1625	0
502	20231220	123800	239060619	1625	1625	1625	1625	0
503	20231220	123700	239060619	1625	1623	1625	1623	165
504	20231220	123600	238792496	1625	1625	1625	1625	1
505	20231220	123500	238790871	1626	1622	1626	1622	898
506	20231220	123400	237332730	1621	1621	1621	1621	1
507	20231220	123300	237331109	1622	1622	1622	1622	0
508	20231220	123200	237331109	1622	1622	1622	1622	0
509	20231220	123100	237331109	1622	1622	1622	1622	9
510	20231220	123000	237316511	1621	1621	1621	1621	0
511	20231220	122900	237316511	1621	1621	1621	1621	1
512	20231220	122800	237314890	1622	1622	1622	1622	0
513	20231220	122700	237314890	1622	1622	1622	1622	0
514	20231220	122600	237314890	1622	1622	1622	1622	1
515	20231220	122500	237313268	1626	1626	1626	1626	0
516	20231220	122400	237313268	1626	1626	1626	1626	0
517	20231220	122300	237313268	1626	1626	1626	1626	1
518	20231220	122200	237311642	1627	1627	1627	1627	1
519	20231220	122100	237310015	1628	1628	1628	1628	0
520	20231220	122000	237310015	1628	1615	1628	1594	2001
521	20231220	121900	234108431	1629	1616	1629	1616	2226
522	20231220	121800	230502223	1614	1614	1614	1614	0
523	20231220	121700	230502223	1614	1618	1618	1614	4
524	20231220	121600	230495763	1618	1607	1618	1607	263
525	20231220	121500	230072853	1610	1605	1610	1605	3
526	20231220	121400	230068033	1610	1610	1610	1610	0
527	20231220	121300	230068033	1610	1610	1610	1610	0
528	20231220	121200	230068033	1610	1600	1610	1600	3370
529	20231220	121100	224645560	1592	1604	1609	1591	5116
530	20231220	121000	216494620	1610	1608	1610	1600	4005
531	20231220	120900	210084170	1610	1608	1610	1608	919
532	20231220	120800	208606180	1600	1608	1608	1600	2100
533	20231220	120700	205237352	1608	1610	1610	1608	9286
534	20231220	120600	190292179	1610	1610	1610	1610	20
535	20231220	120500	190259979	1610	1609	1610	1609	156
536	20231220	120400	190008875	1610	1610	1610	1610	200
537	20231220	120300	189686875	1610	1610	1610	1610	244
538	20231220	120200	189294035	1610	1610	1610	1610	4623
539	20231220	120100	181851005	1610	1610	1610	1610	60
540	20231220	120000	181754405	1610	1610	1610	1610	101
541	20231220	115900	181591795	1610	1610	1610	1610	38
542	20231220	115800	181530615	1610	1614	1614	1609	7219
543	20231220	115700	169901258	1613	1613	1613	1613	0
544	20231220	115600	169901258	1613	1613	1613	1613	0
545	20231220	115500	169901258	1613	1613	1613	1613	193
546	20231220	115400	169589949	1613	1613	1613	1613	4
547	20231220	115300	169583497	1613	1613	1613	1613	100
548	20231220	115200	169422197	1613	1613	1613	1613	8
549	20231220	115100	169409293	1613	1614	1614	1612	22
550	20231220	115000	169373804	1616	1616	1616	1615	9
551	20231220	114900	169359265	1619	1619	1619	1619	0
552	20231220	114800	169359265	1619	1619	1619	1619	1235
553	20231220	114700	167359800	1619	1619	1619	1619	2
554	20231220	114600	167356562	1610	1613	1613	1610	2796
555	20231220	114500	162850821	1613	1613	1613	1613	0
556	20231220	114400	162850821	1613	1613	1613	1613	1
557	20231220	114300	162849208	1613	1613	1613	1613	0
558	20231220	114200	162849208	1613	1616	1616	1613	10000
559	20231220	114100	146706592	1615	1617	1617	1615	580
560	20231220	114000	145769867	1620	1620	1620	1620	0
561	20231220	113900	145769867	1620	1620	1620	1620	0
562	20231220	113800	145769867	1620	1620	1620	1620	0
563	20231220	113700	145769867	1620	1620	1620	1620	0
564	20231220	113600	145769867	1620	1620	1620	1616	56
565	20231220	113500	145679151	1615	1615	1615	1615	0
566	20231220	113400	145679151	1615	1617	1617	1615	881
567	20231220	113300	144256104	1620	1620	1620	1620	0
568	20231220	113200	144256104	1620	1616	1620	1616	678
569	20231220	113100	143160446	1616	1619	1620	1616	8799
570	20231220	113000	128937063	1619	1619	1619	1619	1
571	20231220	112900	128935444	1619	1619	1619	1619	19
572	20231220	112800	128904683	1619	1619	1619	1619	54
573	20231220	112700	128817257	1619	1619	1619	1619	89
574	20231220	112600	128673166	1620	1620	1620	1620	294
575	20231220	112500	128196886	1620	1620	1620	1620	726
576	20231220	112400	127020766	1620	1620	1620	1620	27
577	20231220	112300	126977026	1620	1619	1620	1619	55
578	20231220	112200	126887980	1619	1619	1620	1619	45
579	20231220	112100	126815124	1620	1620	1620	1620	244
580	20231220	112000	126419844	1621	1621	1621	1621	126
581	20231220	111900	126215598	1622	1627	1627	1621	3878
582	20231220	111800	119923072	1628	1628	1628	1628	0
583	20231220	111700	119923072	1628	1628	1628	1628	0
584	20231220	111600	119923072	1628	1628	1628	1628	5
585	20231220	111500	119914932	1629	1629	1629	1629	0
586	20231220	111400	119914932	1629	1629	1629	1629	0
587	20231220	111300	119914932	1629	1629	1629	1629	4
588	20231220	111200	119908416	1629	1629	1629	1629	1
589	20231220	111100	119906787	1626	1626	1626	1626	7
590	20231220	111000	119895405	1626	1627	1627	1626	86
591	20231220	110900	119755533	1627	1629	1629	1627	669
592	20231220	110800	118665843	1629	1629	1629	1629	2
593	20231220	110700	118662585	1629	1629	1629	1629	0
594	20231220	110600	118662585	1629	1629	1629	1629	0
595	20231220	110500	118662585	1629	1627	1629	1627	2
596	20231220	110400	118659329	1629	1629	1629	1629	45
597	20231220	110300	118586024	1629	1629	1629	1629	0
598	20231220	110200	118586024	1629	1629	1629	1629	40
599	20231220	110100	118520864	1629	1629	1629	1629	60
600	20231220	110000	118423124	1629	1629	1629	1629	179
601	20231220	105900	118131533	1630	1629	1630	1629	5158
602	20231220	105800	109724050	1629	1627	1629	1627	794
603	20231220	105700	108430884	1629	1629	1629	1628	543
604	20231220	105600	107546342	1630	1629	1630	1629	176
605	20231220	105500	107259519	1629	1629	1629	1629	127
606	20231220	105400	107052636	1630	1630	1630	1629	6452
607	20231220	105300	96537197	1630	1630	1630	1630	3
608	20231220	105200	96532307	1630	1630	1630	1630	1
609	20231220	105100	96530677	1629	1629	1629	1629	30
610	20231220	105000	96481807	1629	1629	1629	1629	0
611	20231220	104900	96481807	1629	1630	1630	1629	13
612	20231220	104800	96460620	1629	1628	1630	1628	10
613	20231220	104700	96444330	1630	1630	1630	1630	7
614	20231220	104600	96432920	1630	1629	1630	1629	2518
615	20231220	104500	92328595	1635	1633	1635	1633	1500
616	20231220	104400	89878130	1630	1633	1633	1628	151
617	20231220	104300	89632050	1633	1633	1633	1633	1
618	20231220	104200	89630417	1628	1628	1628	1628	1
619	20231220	104100	89628789	1628	1628	1628	1628	0
620	20231220	104000	89628789	1628	1629	1629	1628	45
621	20231220	103900	89555505	1635	1635	1635	1635	97
622	20231220	103800	89396910	1635	1635	1635	1635	1
623	20231220	103700	89395275	1634	1634	1634	1634	3
624	20231220	103600	89390373	1634	1634	1634	1634	0
625	20231220	103500	89390373	1634	1633	1634	1633	2
626	20231220	103400	89387106	1632	1630	1632	1630	4349
627	20231220	103300	82297344	1626	1626	1626	1626	4830
628	20231220	103200	74443764	1617	1617	1617	1617	0
629	20231220	103100	74443764	1617	1617	1617	1617	0
630	20231220	103000	74443764	1617	1617	1617	1617	0
631	20231220	102900	74443764	1617	1617	1617	1617	0
632	20231220	102800	74443764	1617	1617	1617	1617	0
633	20231220	102700	74443764	1617	1617	1617	1617	200
634	20231220	102600	74120364	1616	1616	1616	1616	0
635	20231220	102500	74120364	1616	1616	1616	1616	0
636	20231220	102400	74120364	1616	1616	1616	1616	0
637	20231220	102300	74120364	1616	1625	1625	1616	1371
638	20231220	102200	71902045	1626	1626	1626	1626	8
639	20231220	102100	71889037	1626	1626	1626	1626	0
640	20231220	102000	71889037	1626	1626	1626	1626	1
641	20231220	101900	71887411	1626	1626	1626	1626	1
642	20231220	101800	71885785	1619	1619	1619	1619	1010
643	20231220	101700	70250595	1622	1621	1622	1621	1726
644	20231220	101600	67451603	1617	1619	1619	1617	175
645	20231220	101500	67168613	1617	1617	1617	1617	372
646	20231220	101400	66567089	1616	1616	1616	1616	0
647	20231220	101300	66567089	1616	1619	1619	1616	538
648	20231220	101200	65697659	1621	1621	1621	1621	118
649	20231220	101100	65506381	1621	1621	1621	1621	10
650	20231220	101000	65490171	1621	1621	1621	1621	1
651	20231220	100900	65488550	1622	1622	1622	1622	0
652	20231220	100800	65488550	1622	1622	1622	1622	1
653	20231220	100700	65486928	1622	1622	1622	1622	0
654	20231220	100600	65486928	1622	1622	1622	1622	1
655	20231220	100500	65485306	1615	1615	1615	1615	333
656	20231220	100400	64947511	1615	1620	1620	1615	4012
657	20231220	100300	58466200	1625	1617	1625	1617	708
658	20231220	100200	57315716	1616	1616	1616	1616	0
659	20231220	100100	57315716	1616	1624	1624	1616	3575
660	20231220	100000	51527568	1625	1625	1625	1625	0
661	20231220	095900	51527568	1625	1625	1625	1625	1
662	20231220	095800	51525943	1621	1625	1625	1621	223
663	20231220	095700	51164456	1621	1625	1625	1621	12
664	20231220	095600	51144960	1621	1623	1623	1621	2466
665	20231220	095500	47143824	1623	1623	1623	1623	4
666	20231220	095400	47137332	1623	1623	1623	1623	0
667	20231220	095300	47137332	1623	1623	1623	1623	2179
668	20231220	095200	43600815	1623	1625	1625	1623	1724
669	20231220	095100	40800809	1625	1625	1626	1625	979
670	20231220	095000	39209784	1625	1630	1630	1625	3194
671	20231220	094900	34016045	1632	1632	1632	1632	4
672	20231220	094800	34009517	1630	1632	1632	1630	76
673	20231220	094700	33885635	1632	1632	1632	1631	18
674	20231220	094600	33856268	1632	1632	1632	1632	0
675	20231220	094500	33856268	1632	1632	1632	1632	0
676	20231220	094400	33856268	1632	1632	1632	1632	2
677	20231220	094300	33853004	1632	1632	1632	1632	100
678	20231220	094200	33689804	1632	1632	1632	1632	0
679	20231220	094100	33689804	1632	1632	1632	1632	0
680	20231220	094000	33689804	1632	1632	1632	1622	3005
681	20231220	093900	28813996	1632	1632	1632	1632	7
682	20231220	093800	28802572	1632	1632	1632	1632	17
683	20231220	093700	28774828	1632	1632	1632	1632	2
684	20231220	093600	28771564	1623	1623	1623	1623	70
685	20231220	093500	28657954	1632	1632	1632	1632	0
686	20231220	093400	28657954	1632	1632	1632	1632	0
687	20231220	093300	28657954	1632	1632	1632	1632	255
688	20231220	093200	28241794	1632	1632	1632	1632	0
689	20231220	093100	28241794	1632	1632	1632	1632	0
690	20231220	093000	28241794	1632	1632	1632	1632	11
691	20231220	092900	28223842	1623	1625	1632	1623	1727
692	20231220	092800	25418687	1623	1623	1623	1623	10
693	20231220	092700	25402457	1632	1623	1632	1623	61
694	20231220	092600	25303445	1623	1624	1624	1623	1000
695	20231220	092500	23680435	1632	1632	1632	1632	1
696	20231220	092400	23678803	1624	1624	1624	1624	1179
697	20231220	092300	21764107	1624	1624	1624	1624	1165
698	20231220	092200	19872147	1636	1636	1636	1636	0
699	20231220	092100	19872147	1636	1625	1636	1624	64
700	20231220	092000	19768160	1625	1625	1625	1625	20
701	20231220	091900	19735660	1623	1647	1647	1623	451
702	20231220	091800	19001287	1647	1634	1647	1623	101
703	20231220	091700	18837329	1622	1634	1634	1622	750
704	20231220	091600	17617805	1649	1649	1649	1649	0
705	20231220	091500	17617805	1649	1634	1649	1634	10
706	20231220	091400	17601450	1650	1651	1651	1650	22
707	20231220	091300	17565130	1651	1644	1651	1644	446
708	20231220	091200	16829605	1644	1634	1644	1620	1645
709	20231220	091100	14163628	1634	1634	1634	1634	19
710	20231220	091000	14132582	1634	1621	1634	1621	43
711	20231220	090900	14062710	1621	1623	1623	1621	2024
712	20231220	090800	10779927	1623	1634	1634	1623	166
713	20231220	090700	10509585	1634	1634	1634	1634	22
714	20231220	090600	10473637	1634	1653	1653	1634	821
715	20231220	090500	9132047	1650	1633	1650	1633	211
716	20231220	090400	8786313	1634	1630	1634	1630	68
717	20231220	090300	8675221	1628	1628	1628	1628	1059
718	20231220	090200	6951169	1630	1631	1634	1630	228
719	20231220	090100	6578884	1612	1613	1613	1612	1387
720	20231220	090000	4342728	1612	1612	1612	1612	2694