KissMeData/290520/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205500	1982944675	4110	4110	4110	4110	3799
3	20231221	205400	1982944675	4110	4110	4110	4110	0
4	20231221	205300	1982944675	4110	4110	4110	4110	0
5	20231221	205200	1982944675	4110	4110	4110	4110	0
6	20231221	205100	1982944675	4110	4110	4110	4110	0
7	20231221	205000	1982944675	4110	4110	4110	4110	0
8	20231221	204900	1982944675	4110	4110	4110	4110	0
9	20231221	204800	1982944675	4110	4110	4110	4110	0
10	20231221	204700	1982944675	4110	4110	4110	4110	0
11	20231221	204600	1982944675	4110	4110	4110	4110	0
12	20231221	204500	1982944675	4110	4110	4110	4110	0
13	20231221	204400	1982944675	4110	4110	4110	4110	0
14	20231221	204300	1982944675	4110	4110	4110	4110	0
15	20231221	204200	1982944675	4110	4110	4110	4110	0
16	20231221	204100	1982944675	4110	4110	4110	4110	0
17	20231221	204000	1982944675	4110	4110	4110	4110	0
18	20231221	203900	1982944675	4110	4110	4110	4110	0
19	20231221	203800	1982944675	4110	4110	4110	4110	0
20	20231221	203700	1982944675	4110	4110	4110	4110	0
21	20231221	203600	1982944675	4110	4110	4110	4110	0
22	20231221	203500	1982944675	4110	4110	4110	4110	0
23	20231221	203400	1982944675	4110	4110	4110	4110	0
24	20231221	203300	1982944675	4110	4110	4110	4110	0
25	20231221	203200	1982944675	4110	4110	4110	4110	0
26	20231221	203100	1982944675	4110	4110	4110	4110	0
27	20231221	203000	1982944675	4110	4110	4110	4110	0
28	20231221	202900	1982944675	4110	4110	4110	4110	0
29	20231221	202800	1982944675	4110	4110	4110	4110	0
30	20231221	202700	1982944675	4110	4110	4110	4110	0
31	20231221	202600	1982944675	4110	4110	4110	4110	0
32	20231221	202500	1982944675	4110	4110	4110	4110	3799
33	20231221	202400	1982944675	4110	4110	4110	4110	0
34	20231221	202300	1982944675	4110	4110	4110	4110	0
35	20231221	202200	1982944675	4110	4110	4110	4110	0
36	20231221	202100	1982944675	4110	4110	4110	4110	0
37	20231221	202000	1982944675	4110	4110	4110	4110	0
38	20231221	201900	1982944675	4110	4110	4110	4110	0
39	20231221	201800	1982944675	4110	4110	4110	4110	0
40	20231221	201700	1982944675	4110	4110	4110	4110	0
41	20231221	201600	1982944675	4110	4110	4110	4110	0
42	20231221	201500	1982944675	4110	4110	4110	4110	0
43	20231221	201400	1982944675	4110	4110	4110	4110	0
44	20231221	201300	1982944675	4110	4110	4110	4110	0
45	20231221	201200	1982944675	4110	4110	4110	4110	0
46	20231221	201100	1982944675	4110	4110	4110	4110	0
47	20231221	201000	1982944675	4110	4110	4110	4110	0
48	20231221	200900	1982944675	4110	4110	4110	4110	0
49	20231221	200800	1982944675	4110	4110	4110	4110	0
50	20231221	200700	1982944675	4110	4110	4110	4110	0
51	20231221	200600	1982944675	4110	4110	4110	4110	0
52	20231221	200500	1982944675	4110	4110	4110	4110	0
53	20231221	200400	1982944675	4110	4110	4110	4110	0
54	20231221	200300	1982944675	4110	4110	4110	4110	0
55	20231221	200200	1982944675	4110	4110	4110	4110	0
56	20231221	200100	1982944675	4110	4110	4110	4110	0
57	20231221	200000	1982944675	4110	4110	4110	4110	0
58	20231221	195900	1982944675	4110	4110	4110	4110	0
59	20231221	195800	1982944675	4110	4110	4110	4110	0
60	20231221	195700	1982944675	4110	4110	4110	4110	0
61	20231221	195600	1982944675	4110	4110	4110	4110	0
62	20231221	195500	1982944675	4110	4110	4110	4110	3799
63	20231221	195400	1982944675	4110	4110	4110	4110	0
64	20231221	195300	1982944675	4110	4110	4110	4110	0
65	20231221	195200	1982944675	4110	4110	4110	4110	0
66	20231221	195100	1982944675	4110	4110	4110	4110	0
67	20231221	195000	1982944675	4110	4110	4110	4110	0
68	20231221	194900	1982944675	4110	4110	4110	4110	0
69	20231221	194800	1982944675	4110	4110	4110	4110	0
70	20231221	194700	1982944675	4110	4110	4110	4110	0
71	20231221	194600	1982944675	4110	4110	4110	4110	0
72	20231221	194500	1982944675	4110	4110	4110	4110	0
73	20231221	194400	1982944675	4110	4110	4110	4110	0
74	20231221	194300	1982944675	4110	4110	4110	4110	0
75	20231221	194200	1982944675	4110	4110	4110	4110	0
76	20231221	194100	1982944675	4110	4110	4110	4110	0
77	20231221	194000	1982944675	4110	4110	4110	4110	0
78	20231221	193900	1982944675	4110	4110	4110	4110	0
79	20231221	193800	1982944675	4110	4110	4110	4110	0
80	20231221	193700	1982944675	4110	4110	4110	4110	0
81	20231221	193600	1982944675	4110	4110	4110	4110	0
82	20231221	193500	1982944675	4110	4110	4110	4110	0
83	20231221	193400	1982944675	4110	4110	4110	4110	0
84	20231221	193300	1982944675	4110	4110	4110	4110	0
85	20231221	193200	1982944675	4110	4110	4110	4110	0
86	20231221	193100	1982944675	4110	4110	4110	4110	0
87	20231221	193000	1982944675	4110	4110	4110	4110	0
88	20231221	192900	1982944675	4110	4110	4110	4110	0
89	20231221	192800	1982944675	4110	4110	4110	4110	0
90	20231221	192700	1982944675	4110	4110	4110	4110	0
91	20231221	192600	1982944675	4110	4110	4110	4110	0
92	20231221	192500	1982944675	4110	4110	4110	4110	3799
93	20231221	192400	1982944675	4110	4110	4110	4110	0
94	20231221	192300	1982944675	4110	4110	4110	4110	0
95	20231221	192200	1982944675	4110	4110	4110	4110	0
96	20231221	192100	1982944675	4110	4110	4110	4110	0
97	20231221	192000	1982944675	4110	4110	4110	4110	0
98	20231221	191900	1982944675	4110	4110	4110	4110	0
99	20231221	191800	1982944675	4110	4110	4110	4110	0
100	20231221	191700	1982944675	4110	4110	4110	4110	0
101	20231221	191600	1982944675	4110	4110	4110	4110	0
102	20231221	191500	1982944675	4110	4110	4110	4110	0
103	20231221	191400	1982944675	4110	4110	4110	4110	0
104	20231221	191300	1982944675	4110	4110	4110	4110	0
105	20231221	191200	1982944675	4110	4110	4110	4110	0
106	20231221	191100	1982944675	4110	4110	4110	4110	0
107	20231221	191000	1982944675	4110	4110	4110	4110	0
108	20231221	190900	1982944675	4110	4110	4110	4110	0
109	20231221	190800	1982944675	4110	4110	4110	4110	0
110	20231221	190700	1982944675	4110	4110	4110	4110	0
111	20231221	190600	1982944675	4110	4110	4110	4110	0
112	20231221	190500	1982944675	4110	4110	4110	4110	0
113	20231221	190400	1982944675	4110	4110	4110	4110	0
114	20231221	190300	1982944675	4110	4110	4110	4110	0
115	20231221	190200	1982944675	4110	4110	4110	4110	0
116	20231221	190100	1982944675	4110	4110	4110	4110	0
117	20231221	190000	1982944675	4110	4110	4110	4110	0
118	20231221	185900	1982944675	4110	4110	4110	4110	0
119	20231221	185800	1982944675	4110	4110	4110	4110	0
120	20231221	185700	1982944675	4110	4110	4110	4110	0
121	20231221	185600	1982944675	4110	4110	4110	4110	0
122	20231221	185500	1982944675	4110	4110	4110	4110	3799
123	20231221	185400	1982944675	4110	4110	4110	4110	0
124	20231221	185300	1982944675	4110	4110	4110	4110	0
125	20231221	185200	1982944675	4110	4110	4110	4110	0
126	20231221	185100	1982944675	4110	4110	4110	4110	0
127	20231221	185000	1982944675	4110	4110	4110	4110	0
128	20231221	184900	1982944675	4110	4110	4110	4110	0
129	20231221	184800	1982944675	4110	4110	4110	4110	0
130	20231221	184700	1982944675	4110	4110	4110	4110	0
131	20231221	184600	1982944675	4110	4110	4110	4110	0
132	20231221	184500	1982944675	4110	4110	4110	4110	0
133	20231221	184400	1982944675	4110	4110	4110	4110	0
134	20231221	184300	1982944675	4110	4110	4110	4110	0
135	20231221	184200	1982944675	4110	4110	4110	4110	0
136	20231221	184100	1982944675	4110	4110	4110	4110	0
137	20231221	184000	1982944675	4110	4110	4110	4110	0
138	20231221	183900	1982944675	4110	4110	4110	4110	0
139	20231221	183800	1982944675	4110	4110	4110	4110	0
140	20231221	183700	1982944675	4110	4110	4110	4110	0
141	20231221	183600	1982944675	4110	4110	4110	4110	0
142	20231221	183500	1982944675	4110	4110	4110	4110	0
143	20231221	183400	1982944675	4110	4110	4110	4110	0
144	20231221	183300	1982944675	4110	4110	4110	4110	0
145	20231221	183200	1982944675	4110	4110	4110	4110	0
146	20231221	183100	1982944675	4110	4110	4110	4110	0
147	20231221	183000	1982944675	4110	4110	4110	4110	0
148	20231221	182900	1982944675	4110	4110	4110	4110	0
149	20231221	182800	1982944675	4110	4110	4110	4110	0
150	20231221	182700	1982944675	4110	4110	4110	4110	0
151	20231221	182600	1982944675	4110	4110	4110	4110	0
152	20231221	182500	1982944675	4110	4110	4110	4110	3799
153	20231221	182400	1982944675	4110	4110	4110	4110	0
154	20231221	182300	1982944675	4110	4110	4110	4110	0
155	20231221	182200	1982944675	4110	4110	4110	4110	0
156	20231221	182100	1982944675	4110	4110	4110	4110	0
157	20231221	182000	1982944675	4110	4110	4110	4110	0
158	20231221	181900	1982944675	4110	4110	4110	4110	0
159	20231221	181800	1982944675	4110	4110	4110	4110	0
160	20231221	181700	1982944675	4110	4110	4110	4110	0
161	20231221	181600	1982944675	4110	4110	4110	4110	0
162	20231221	181500	1982944675	4110	4110	4110	4110	0
163	20231221	181400	1982944675	4110	4110	4110	4110	0
164	20231221	181300	1982944675	4110	4110	4110	4110	0
165	20231221	181200	1982944675	4110	4110	4110	4110	0
166	20231221	181100	1982944675	4110	4110	4110	4110	0
167	20231221	181000	1982944675	4110	4110	4110	4110	0
168	20231221	180900	1982944675	4110	4110	4110	4110	0
169	20231221	180800	1982944675	4110	4110	4110	4110	0
170	20231221	180700	1982944675	4110	4110	4110	4110	0
171	20231221	180600	1982944675	4110	4110	4110	4110	0
172	20231221	180500	1982944675	4110	4110	4110	4110	0
173	20231221	180400	1982944675	4110	4110	4110	4110	0
174	20231221	180300	1982944675	4110	4110	4110	4110	0
175	20231221	180200	1982944675	4110	4110	4110	4110	0
176	20231221	180100	1982944675	4110	4110	4110	4110	0
177	20231221	180000	1982944675	4110	4110	4110	4110	0
178	20231221	175900	1982944675	4110	4110	4110	4110	0
179	20231221	175800	1982944675	4110	4110	4110	4110	0
180	20231221	175700	1982944675	4110	4110	4110	4110	0
181	20231221	175600	1982944675	4110	4110	4110	4110	0
182	20231221	175500	1982944675	4110	4110	4110	4110	3799
183	20231221	175400	1982944675	4110	4110	4110	4110	0
184	20231221	175300	1982944675	4110	4110	4110	4110	0
185	20231221	175200	1982944675	4110	4110	4110	4110	0
186	20231221	175100	1982944675	4110	4110	4110	4110	0
187	20231221	175000	1982944675	4110	4110	4110	4110	0
188	20231221	174900	1982944675	4110	4110	4110	4110	0
189	20231221	174800	1982944675	4110	4110	4110	4110	0
190	20231221	174700	1982944675	4110	4110	4110	4110	0
191	20231221	174600	1982944675	4110	4110	4110	4110	0
192	20231221	174500	1982944675	4110	4110	4110	4110	0
193	20231221	174400	1982944675	4110	4110	4110	4110	0
194	20231221	174300	1982944675	4110	4110	4110	4110	0
195	20231221	174200	1982944675	4110	4110	4110	4110	0
196	20231221	174100	1982944675	4110	4110	4110	4110	0
197	20231221	174000	1982944675	4110	4110	4110	4110	0
198	20231221	173900	1982944675	4110	4110	4110	4110	0
199	20231221	173800	1982944675	4110	4110	4110	4110	0
200	20231221	173700	1982944675	4110	4110	4110	4110	0
201	20231221	173600	1982944675	4110	4110	4110	4110	0
202	20231221	173500	1982944675	4110	4110	4110	4110	0
203	20231221	173400	1982944675	4110	4110	4110	4110	0
204	20231221	173300	1982944675	4110	4110	4110	4110	0
205	20231221	173200	1982944675	4110	4110	4110	4110	0
206	20231221	173100	1982944675	4110	4110	4110	4110	0
207	20231221	173000	1982944675	4110	4110	4110	4110	0
208	20231221	172900	1982944675	4110	4110	4110	4110	0
209	20231221	172800	1982944675	4110	4110	4110	4110	0
210	20231221	172700	1982944675	4110	4110	4110	4110	0
211	20231221	172600	1982944675	4110	4110	4110	4110	0
212	20231221	172500	1982944675	4110	4110	4110	4110	3799
213	20231221	172400	1982944675	4110	4110	4110	4110	0
214	20231221	172300	1982944675	4110	4110	4110	4110	0
215	20231221	172200	1982944675	4110	4110	4110	4110	0
216	20231221	172100	1982944675	4110	4110	4110	4110	0
217	20231221	172000	1982944675	4110	4110	4110	4110	0
218	20231221	171900	1982944675	4110	4110	4110	4110	0
219	20231221	171800	1982944675	4110	4110	4110	4110	0
220	20231221	171700	1982944675	4110	4110	4110	4110	0
221	20231221	171600	1982944675	4110	4110	4110	4110	0
222	20231221	171500	1982944675	4110	4110	4110	4110	0
223	20231221	171400	1982944675	4110	4110	4110	4110	0
224	20231221	171300	1982944675	4110	4110	4110	4110	0
225	20231221	171200	1982944675	4110	4110	4110	4110	0
226	20231221	171100	1982944675	4110	4110	4110	4110	0
227	20231221	171000	1982944675	4110	4110	4110	4110	0
228	20231221	170900	1982944675	4110	4110	4110	4110	0
229	20231221	170800	1982944675	4110	4110	4110	4110	0
230	20231221	170700	1982944675	4110	4110	4110	4110	0
231	20231221	170600	1982944675	4110	4110	4110	4110	0
232	20231221	170500	1982944675	4110	4110	4110	4110	0
233	20231221	170400	1982944675	4110	4110	4110	4110	0
234	20231221	170300	1982944675	4110	4110	4110	4110	0
235	20231221	170200	1982944675	4110	4110	4110	4110	0
236	20231221	170100	1982944675	4110	4110	4110	4110	0
237	20231221	170000	1982944675	4110	4110	4110	4110	0
238	20231221	165900	1982944675	4110	4110	4110	4110	0
239	20231221	165800	1982944675	4110	4110	4110	4110	0
240	20231221	165700	1982944675	4110	4110	4110	4110	0
241	20231221	165600	1982944675	4110	4110	4110	4110	0
242	20231221	165500	1982944675	4110	4110	4110	4110	3799
243	20231221	165400	1982944675	4110	4110	4110	4110	0
244	20231221	165300	1982944675	4110	4110	4110	4110	0
245	20231221	165200	1982944675	4110	4110	4110	4110	0
246	20231221	165100	1982944675	4110	4110	4110	4110	0
247	20231221	165000	1982944675	4110	4110	4110	4110	0
248	20231221	164900	1982944675	4110	4110	4110	4110	0
249	20231221	164800	1982944675	4110	4110	4110	4110	0
250	20231221	164700	1982944675	4110	4110	4110	4110	0
251	20231221	164600	1982944675	4110	4110	4110	4110	0
252	20231221	164500	1982944675	4110	4110	4110	4110	0
253	20231221	164400	1982944675	4110	4110	4110	4110	0
254	20231221	164300	1982944675	4110	4110	4110	4110	0
255	20231221	164200	1982944675	4110	4110	4110	4110	0
256	20231221	164100	1982944675	4110	4110	4110	4110	0
257	20231221	164000	1982944675	4110	4110	4110	4110	0
258	20231221	163900	1982944675	4110	4110	4110	4110	0
259	20231221	163800	1982944675	4110	4110	4110	4110	0
260	20231221	163700	1982944675	4110	4110	4110	4110	0
261	20231221	163600	1982944675	4110	4110	4110	4110	0
262	20231221	163500	1982944675	4110	4110	4110	4110	0
263	20231221	163400	1982944675	4110	4110	4110	4110	0
264	20231221	163300	1982944675	4110	4110	4110	4110	0
265	20231221	163200	1982944675	4110	4110	4110	4110	0
266	20231221	163100	1982944675	4110	4110	4110	4110	0
267	20231221	163000	1982944675	4110	4110	4110	4110	0
268	20231221	162900	1982944675	4110	4110	4110	4110	0
269	20231221	162800	1982944675	4110	4110	4110	4110	0
270	20231221	162700	1982944675	4110	4110	4110	4110	0
271	20231221	162600	1982944675	4110	4110	4110	4110	0
272	20231221	162500	1982944675	4110	4110	4110	4110	3799
273	20231221	162400	1982944675	4110	4110	4110	4110	0
274	20231221	162300	1982944675	4110	4110	4110	4110	0
275	20231221	162200	1982944675	4110	4110	4110	4110	0
276	20231221	162100	1982944675	4110	4110	4110	4110	0
277	20231221	162000	1982944675	4110	4110	4110	4110	0
278	20231221	161900	1982944675	4110	4110	4110	4110	0
279	20231221	161800	1982944675	4110	4110	4110	4110	0
280	20231221	161700	1982944675	4110	4110	4110	4110	0
281	20231221	161600	1982944675	4110	4110	4110	4110	0
282	20231221	161500	1982944675	4110	4110	4110	4110	0
283	20231221	161400	1982944675	4110	4110	4110	4110	0
284	20231221	161300	1982944675	4110	4110	4110	4110	0
285	20231221	161200	1982944675	4110	4110	4110	4110	0
286	20231221	161100	1982944675	4110	4110	4110	4110	0
287	20231221	161000	1982944675	4110	4110	4110	4110	0
288	20231221	160900	1982944675	4110	4110	4110	4110	0
289	20231221	160800	1982944675	4110	4110	4110	4110	0
290	20231221	160700	1982944675	4110	4110	4110	4110	0
291	20231221	160600	1982944675	4110	4110	4110	4110	0
292	20231221	160500	1982944675	4110	4110	4110	4110	0
293	20231221	160400	1982944675	4110	4110	4110	4110	0
294	20231221	160300	1982944675	4110	4110	4110	4110	0
295	20231221	160200	1982944675	4110	4110	4110	4110	0
296	20231221	160100	1982944675	4110	4110	4110	4110	0
297	20231221	160000	1982944675	4110	4110	4110	4110	0
298	20231221	155900	1982944675	4110	4110	4110	4110	0
299	20231221	155800	1982944675	4110	4110	4110	4110	0
300	20231221	155700	1982944675	4110	4110	4110	4110	0
301	20231221	155600	1982944675	4110	4110	4110	4110	0
302	20231221	155500	1982944675	4110	4110	4110	4110	3799
303	20231221	155400	1982944675	4110	4110	4110	4110	0
304	20231221	155300	1982944675	4110	4110	4110	4110	0
305	20231221	155200	1982944675	4110	4110	4110	4110	0
306	20231221	155100	1982944675	4110	4110	4110	4110	0
307	20231221	155000	1982944675	4110	4110	4110	4110	0
308	20231221	154900	1982944675	4110	4110	4110	4110	0
309	20231221	154800	1982944675	4110	4110	4110	4110	0
310	20231221	154700	1982944675	4110	4110	4110	4110	0
311	20231221	154600	1982944675	4110	4110	4110	4110	0
312	20231221	154500	1982944675	4110	4110	4110	4110	0
313	20231221	154400	1982944675	4110	4110	4110	4110	0
314	20231221	154300	1982944675	4110	4110	4110	4110	0
315	20231221	154200	1982944675	4110	4110	4110	4110	0
316	20231221	154100	1982944675	4110	4110	4110	4110	0
317	20231221	154000	1982944675	4110	4110	4110	4110	0
318	20231221	153900	1982944675	4110	4110	4110	4110	0
319	20231221	153800	1982944675	4110	4110	4110	4110	0
320	20231221	153700	1982944675	4110	4110	4110	4110	0
321	20231221	153600	1982944675	4110	4110	4110	4110	0
322	20231221	153500	1982944675	4110	4110	4110	4110	0
323	20231221	153400	1982944675	4110	4110	4110	4110	0
324	20231221	153300	1982944675	4110	4110	4110	4110	0
325	20231221	153200	1982944675	4110	4110	4110	4110	0
326	20231221	153100	1982944675	4110	4110	4110	4110	0
327	20231221	153000	1982944675	4110	4110	4110	4110	3799
328	20231221	152900	1967330785	4115	4115	4115	4115	0
329	20231221	152800	1967330785	4115	4115	4115	4115	0
330	20231221	152700	1967330785	4115	4115	4115	4115	0
331	20231221	152600	1967330785	4115	4115	4115	4115	0
332	20231221	152500	1967330785	4115	4115	4115	4115	0
333	20231221	152400	1967330785	4115	4115	4115	4115	0
334	20231221	152300	1967330785	4115	4115	4115	4115	0
335	20231221	152200	1967330785	4115	4115	4115	4115	0
336	20231221	152100	1967330785	4115	4115	4115	4115	0
337	20231221	152000	1967330785	4115	4115	4115	4115	0
338	20231221	151900	1967330785	4115	4115	4120	4115	891
339	20231221	151800	1963663795	4115	4115	4115	4115	588
340	20231221	151700	1961244175	4115	4115	4115	4115	109
341	20231221	151600	1960795640	4110	4115	4115	4110	15
342	20231221	151500	1960733985	4110	4110	4110	4110	0
343	20231221	151400	1960733985	4110	4110	4110	4110	20
344	20231221	151300	1960651785	4110	4115	4115	4110	2593
345	20231221	151200	1949992400	4120	4115	4120	4115	289
346	20231221	151100	1948803095	4120	4120	4120	4110	711
347	20231221	151000	1945875910	4115	4120	4120	4110	795
348	20231221	150900	1942604565	4120	4125	4125	4120	317
349	20231221	150800	1941297525	4125	4125	4125	4125	0
350	20231221	150700	1941297525	4125	4130	4130	4120	967
351	20231221	150600	1937312590	4130	4130	4130	4130	70
352	20231221	150500	1937023490	4130	4130	4130	4130	89
353	20231221	150400	1936655920	4130	4130	4130	4130	205
354	20231221	150300	1935809270	4130	4130	4130	4130	26
355	20231221	150200	1935701890	4130	4120	4130	4120	375
356	20231221	150100	1934156620	4120	4115	4120	4115	1682
357	20231221	150000	1927235135	4110	4110	4115	4110	12
358	20231221	145900	1927185810	4110	4110	4110	4110	1575
359	20231221	145800	1920712560	4110	4110	4110	4110	0
360	20231221	145700	1920712560	4110	4115	4115	4110	704
361	20231221	145600	1917818080	4115	4115	4115	4115	327
362	20231221	145500	1916472475	4115	4115	4115	4115	0
363	20231221	145400	1916472475	4115	4110	4115	4110	582
364	20231221	145300	1914079985	4110	4110	4110	4110	1020
365	20231221	145200	1909887785	4120	4120	4120	4120	0
366	20231221	145100	1909887785	4120	4120	4120	4120	260
367	20231221	145000	1908816585	4120	4110	4120	4110	22
368	20231221	144900	1908725955	4110	4105	4110	4105	1547
369	20231221	144800	1902371630	4110	4110	4110	4110	0
370	20231221	144700	1902371630	4110	4110	4110	4110	45
371	20231221	144600	1902186680	4110	4110	4110	4110	978
372	20231221	144500	1898167100	4110	4110	4110	4110	84
373	20231221	144400	1897821860	4110	4110	4110	4110	1549
374	20231221	144300	1891455470	4110	4110	4110	4110	733
375	20231221	144200	1888442840	4120	4120	4120	4120	312
376	20231221	144100	1887157400	4120	4120	4120	4120	211
377	20231221	144000	1886288080	4120	4120	4120	4120	0
378	20231221	143900	1886288080	4120	4110	4120	4110	735
379	20231221	143800	1883267110	4110	4110	4115	4110	656
380	20231221	143700	1880570670	4110	4120	4135	4110	1632
381	20231221	143600	1873853045	4120	4125	4125	4120	231
382	20231221	143500	1872900320	4130	4130	4130	4130	157
383	20231221	143400	1872251910	4130	4130	4130	4130	1
384	20231221	143300	1872247780	4125	4125	4130	4125	209
385	20231221	143200	1871385155	4125	4125	4125	4125	0
386	20231221	143100	1871385155	4125	4115	4125	4115	79
387	20231221	143000	1871059290	4115	4115	4115	4115	124
388	20231221	142900	1870549030	4115	4115	4115	4115	0
389	20231221	142800	1870549030	4115	4115	4115	4115	143
390	20231221	142700	1869960585	4120	4120	4120	4110	60
391	20231221	142600	1869713425	4110	4120	4120	4110	850
392	20231221	142500	1866219725	4120	4115	4120	4110	420
393	20231221	142400	1864492620	4115	4130	4145	4115	1680
394	20231221	142300	1857557590	4140	4135	4140	4130	583
395	20231221	142200	1855145285	4135	4130	4135	4130	638
396	20231221	142100	1852510340	4120	4125	4125	4120	103
397	20231221	142000	1852085480	4130	4125	4130	4125	1101
398	20231221	141900	1847543350	4120	4125	4125	4120	1028
399	20231221	141800	1843302855	4125	4125	4125	4125	0
400	20231221	141700	1843302855	4125	4120	4125	4120	131
401	20231221	141600	1842762530	4125	4125	4125	4125	105
402	20231221	141500	1842329405	4125	4120	4125	4120	86
403	20231221	141400	1841974770	4125	4125	4125	4125	1
404	20231221	141300	1841970645	4115	4120	4125	4115	169
405	20231221	141200	1841274575	4125	4125	4125	4125	0
406	20231221	141100	1841274575	4125	4125	4125	4125	1
407	20231221	141000	1841270450	4115	4120	4120	4115	1201
408	20231221	140900	1836326680	4120	4120	4120	4120	100
409	20231221	140800	1835914680	4120	4115	4120	4115	173
410	20231221	140700	1835202420	4115	4125	4125	4115	102
411	20231221	140600	1834782680	4110	4115	4115	4110	520
412	20231221	140500	1832644140	4115	4120	4120	4115	383
413	20231221	140400	1831067300	4125	4125	4125	4125	40
414	20231221	140300	1830902300	4125	4115	4125	4115	710
415	20231221	140200	1827979110	4125	4125	4125	4125	359
416	20231221	140100	1826498235	4115	4120	4120	4115	1622
417	20231221	140000	1819822320	4125	4135	4135	4125	840
418	20231221	135900	1816356710	4130	4140	4140	4115	4549
419	20231221	135800	1797600810	4140	4145	4145	4140	404
420	20231221	135700	1795926330	4150	4160	4160	4150	1244
421	20231221	135600	1790762665	4160	4170	4175	4160	326
422	20231221	135500	1789403260	4165	4180	4180	4165	1565
423	20231221	135400	1782878935	4180	4185	4185	4180	23
424	20231221	135300	1782782695	4185	4190	4190	4180	1807
425	20231221	135200	1775221410	4185	4190	4190	4185	2834
426	20231221	135100	1763359230	4200	4200	4200	4200	105
427	20231221	135000	1762918230	4195	4205	4205	4195	4045
428	20231221	134900	1745927160	4205	4220	4220	4205	328
429	20231221	134800	1744545035	4215	4215	4215	4215	440
430	20231221	134700	1742690435	4215	4215	4220	4215	1731
431	20231221	134600	1735389245	4215	4230	4240	4215	3349
432	20231221	134500	1721254855	4240	4220	4240	4220	1957
433	20231221	134400	1712984385	4220	4225	4225	4220	1863
434	20231221	134300	1705120905	4225	4275	4280	4215	12059
435	20231221	134200	1653874380	4275	4235	4280	4235	5118
436	20231221	134100	1632113515	4235	4245	4245	4215	6378
437	20231221	134000	1605145105	4245	4285	4300	4245	15901
438	20231221	133900	1537160320	4280	4165	4310	4160	39350
439	20231221	133800	1369705860	4165	4190	4190	4125	3137
440	20231221	133700	1356621815	4195	4110	4200	4110	9524
441	20231221	133600	1316931560	4110	4110	4110	4110	32
442	20231221	133500	1316800040	4110	4110	4110	4110	0
443	20231221	133400	1316800040	4110	4110	4110	4110	161
444	20231221	133300	1316138330	4110	4110	4110	4110	1000
445	20231221	133200	1312028330	4110	4110	4110	4110	1
446	20231221	133100	1312024220	4110	4110	4110	4110	10
447	20231221	133000	1311983120	4110	4110	4110	4110	30
448	20231221	132900	1311859820	4110	4110	4110	4110	103
449	20231221	132800	1311436490	4110	4095	4110	4095	120
450	20231221	132700	1310944800	4085	4085	4085	4085	0
451	20231221	132600	1310944800	4085	4085	4085	4085	0
452	20231221	132500	1310944800	4085	4090	4090	4085	241
453	20231221	132400	1309959575	4090	4090	4090	4090	25
454	20231221	132300	1309857325	4090	4090	4090	4090	1
455	20231221	132200	1309853235	4080	4090	4090	4080	193
456	20231221	132100	1309063875	4090	4090	4090	4090	0
457	20231221	132000	1309063875	4090	4090	4090	4090	0
458	20231221	131900	1309063875	4090	4090	4090	4090	0
459	20231221	131800	1309063875	4090	4090	4090	4090	0
460	20231221	131700	1309063875	4090	4090	4090	4090	62
461	20231221	131600	1308810295	4090	4090	4090	4090	158
462	20231221	131500	1308164075	4080	4080	4080	4080	0
463	20231221	131400	1308164075	4080	4080	4080	4080	0
464	20231221	131300	1308164075	4080	4085	4085	4080	1249
465	20231221	131200	1303067620	4085	4085	4085	4085	0
466	20231221	131100	1303067620	4085	4095	4095	4085	30
467	20231221	131000	1302944970	4095	4095	4095	4095	0
468	20231221	130900	1302944970	4095	4095	4095	4095	1
469	20231221	130800	1302940875	4095	4095	4095	4095	0
470	20231221	130700	1302940875	4095	4095	4095	4080	3
471	20231221	130600	1302928605	4080	4080	4080	4080	0
472	20231221	130500	1302928605	4080	4080	4080	4080	0
473	20231221	130400	1302928605	4080	4080	4080	4080	82
474	20231221	130300	1302594045	4085	4085	4085	4080	135
475	20231221	130200	1302042695	4085	4085	4085	4085	0
476	20231221	130100	1302042695	4085	4085	4090	4085	1160
477	20231221	130000	1297303640	4085	4085	4085	4085	10
478	20231221	125900	1297262790	4085	4085	4085	4085	3
479	20231221	125800	1297250535	4090	4090	4090	4090	0
480	20231221	125700	1297250535	4090	4090	4090	4090	51
481	20231221	125600	1297041945	4085	4085	4085	4085	325
482	20231221	125500	1295714320	4090	4090	4090	4090	0
483	20231221	125400	1295714320	4090	4090	4090	4090	0
484	20231221	125300	1295714320	4090	4090	4090	4090	27
485	20231221	125200	1295603890	4095	4095	4095	4095	0
486	20231221	125100	1295603890	4095	4095	4095	4095	0
487	20231221	125000	1295603890	4095	4095	4095	4095	1
488	20231221	124900	1295599795	4095	4095	4095	4095	0
489	20231221	124800	1295599795	4095	4095	4095	4095	1
490	20231221	124700	1295595700	4090	4090	4090	4090	0
491	20231221	124600	1295595700	4090	4090	4090	4090	23
492	20231221	124500	1295501630	4090	4090	4090	4090	413
493	20231221	124400	1293812460	4095	4100	4100	4095	28
494	20231221	124300	1293697750	4095	4095	4095	4095	36
495	20231221	124200	1293550330	4100	4100	4100	4100	18
496	20231221	124100	1293476530	4090	4095	4095	4090	186
497	20231221	124000	1292715165	4100	4100	4100	4100	63
498	20231221	123900	1292456865	4110	4100	4110	4100	182
499	20231221	123800	1291709940	4095	4100	4100	4095	74
500	20231221	123700	1291406655	4095	4095	4095	4095	1
501	20231221	123600	1291402560	4095	4095	4095	4095	1
502	20231221	123500	1291398465	4095	4095	4095	4095	0
503	20231221	123400	1291398465	4095	4095	4095	4095	24
504	20231221	123300	1291300185	4090	4090	4090	4090	10
505	20231221	123200	1291259285	4090	4090	4090	4090	0
506	20231221	123100	1291259285	4090	4090	4090	4090	7
507	20231221	123000	1291230655	4090	4090	4090	4090	0
508	20231221	122900	1291230655	4090	4090	4090	4090	0
509	20231221	122800	1291230655	4090	4090	4090	4090	39
510	20231221	122700	1291071145	4100	4100	4100	4100	0
511	20231221	122600	1291071145	4100	4100	4100	4100	0
512	20231221	122500	1291071145	4100	4100	4100	4100	24
513	20231221	122400	1290972745	4085	4085	4085	4085	0
514	20231221	122300	1290972745	4085	4085	4085	4085	0
515	20231221	122200	1290972745	4085	4085	4085	4085	302
516	20231221	122100	1289739075	4090	4090	4090	4090	230
517	20231221	122000	1288798375	4090	4095	4095	4090	30
518	20231221	121900	1288675650	4095	4095	4095	4095	0
519	20231221	121800	1288675650	4095	4095	4095	4095	733
520	20231221	121700	1285674015	4100	4100	4100	4100	0
521	20231221	121600	1285674015	4100	4100	4100	4100	200
522	20231221	121500	1284854015	4100	4100	4100	4100	100
523	20231221	121400	1284444015	4100	4100	4100	4100	14
524	20231221	121300	1284386615	4100	4100	4100	4100	46
525	20231221	121200	1284198015	4100	4100	4100	4100	10
526	20231221	121100	1284157015	4100	4100	4100	4100	51
527	20231221	121000	1283947915	4100	4100	4100	4100	5
528	20231221	120900	1283927415	4100	4100	4100	4100	94
529	20231221	120800	1283542015	4100	4100	4100	4100	408
530	20231221	120700	1281869215	4100	4100	4100	4100	0
531	20231221	120600	1281869215	4100	4100	4100	4100	0
532	20231221	120500	1281869215	4100	4105	4105	4100	59
533	20231221	120400	1281627265	4105	4105	4105	4105	0
534	20231221	120300	1281627265	4105	4105	4105	4105	1
535	20231221	120200	1281623160	4100	4100	4100	4100	0
536	20231221	120100	1281623160	4100	4100	4100	4100	389
537	20231221	120000	1280028260	4105	4105	4105	4105	30
538	20231221	115900	1279905110	4110	4110	4110	4110	77
539	20231221	115800	1279588640	4110	4110	4110	4110	0
540	20231221	115700	1279588640	4110	4110	4110	4110	0
541	20231221	115600	1279588640	4110	4110	4110	4110	100
542	20231221	115500	1279177640	4110	4110	4110	4110	0
543	20231221	115400	1279177640	4110	4110	4110	4110	100
544	20231221	115300	1278766640	4110	4110	4110	4110	0
545	20231221	115200	1278766640	4110	4110	4110	4110	28
546	20231221	115100	1278651560	4110	4105	4110	4105	101
547	20231221	115000	1278236455	4110	4110	4110	4110	34
548	20231221	114900	1278096715	4110	4110	4110	4110	101
549	20231221	114800	1277681605	4110	4110	4110	4110	3
550	20231221	114700	1277669275	4110	4110	4110	4110	0
551	20231221	114600	1277669275	4110	4100	4110	4100	3
552	20231221	114500	1277656965	4100	4100	4100	4100	147
553	20231221	114400	1277054265	4100	4100	4100	4100	2
554	20231221	114300	1277046065	4100	4100	4100	4100	0
555	20231221	114200	1277046065	4100	4100	4100	4100	0
556	20231221	114100	1277046065	4100	4100	4100	4100	19
557	20231221	114000	1276968165	4100	4100	4100	4100	430
558	20231221	113900	1275205165	4100	4100	4100	4100	0
559	20231221	113800	1275205165	4100	4105	4105	4100	255
560	20231221	113700	1274159135	4110	4120	4120	4110	266
561	20231221	113600	1273065425	4125	4125	4125	4125	1
562	20231221	113500	1273061300	4125	4125	4125	4125	0
563	20231221	113400	1273061300	4125	4125	4125	4125	0
564	20231221	113300	1273061300	4125	4125	4125	4125	0
565	20231221	113200	1273061300	4125	4125	4125	4125	0
566	20231221	113100	1273061300	4125	4125	4125	4125	1
567	20231221	113000	1273057175	4125	4125	4125	4125	100
568	20231221	112900	1272644675	4130	4130	4130	4130	100
569	20231221	112800	1272231675	4120	4115	4120	4115	1589
570	20231221	112700	1265685270	4120	4120	4120	4120	1
571	20231221	112600	1265681150	4115	4115	4115	4115	0
572	20231221	112500	1265681150	4115	4115	4115	4115	225
573	20231221	112400	1264755275	4115	4115	4115	4115	1
574	20231221	112300	1264751160	4110	4110	4110	4110	6
575	20231221	112200	1264726500	4120	4120	4120	4120	0
576	20231221	112100	1264726500	4120	4115	4120	4115	301
577	20231221	112000	1263487025	4115	4115	4115	4115	0
578	20231221	111900	1263487025	4115	4115	4115	4115	76
579	20231221	111800	1263174285	4115	4115	4115	4115	1
580	20231221	111700	1263170170	4100	4105	4105	4100	400
581	20231221	111600	1261529390	4105	4120	4120	4105	48
582	20231221	111500	1261332335	4115	4105	4115	4105	201
583	20231221	111400	1260505230	4100	4095	4100	4090	169
584	20231221	111300	1259812365	4100	4100	4100	4100	0
585	20231221	111200	1259812365	4100	4095	4100	4095	36
586	20231221	111100	1259664770	4085	4085	4085	4085	489
587	20231221	111000	1257667205	4085	4085	4085	4085	24
588	20231221	110900	1257569165	4085	4085	4085	4085	1
589	20231221	110800	1257565080	4075	4075	4075	4075	1
590	20231221	110700	1257561005	4080	4080	4080	4080	267
591	20231221	110600	1256471645	4075	4075	4075	4075	322
592	20231221	110500	1255159495	4070	4070	4070	4070	81
593	20231221	110400	1254829825	4070	4065	4070	4065	209
594	20231221	110300	1253979870	4065	4070	4070	4065	20
595	20231221	110200	1253898540	4075	4075	4075	4070	1375
596	20231221	110100	1248301485	4075	4075	4075	4075	72
597	20231221	110000	1248008085	4075	4075	4075	4075	151
598	20231221	105900	1247392760	4075	4075	4075	4075	10
599	20231221	105800	1247352010	4080	4075	4080	4075	61
600	20231221	105700	1247103430	4075	4075	4075	4075	0
601	20231221	105600	1247103430	4075	4080	4080	4075	18
602	20231221	105500	1247030075	4075	4075	4075	4075	4
603	20231221	105400	1247013775	4075	4075	4075	4075	279
604	20231221	105300	1245876850	4085	4085	4085	4085	742
605	20231221	105200	1242845780	4090	4090	4090	4090	0
606	20231221	105100	1242845780	4090	4090	4090	4090	184
607	20231221	105000	1242093220	4090	4095	4095	4090	400
608	20231221	104900	1240456780	4095	4115	4115	4095	1221
609	20231221	104800	1235451300	4110	4110	4110	4110	105
610	20231221	104700	1235019750	4120	4120	4120	4120	0
611	20231221	104600	1235019750	4120	4115	4120	4115	35
612	20231221	104500	1234875700	4110	4120	4120	4110	130
613	20231221	104400	1234340550	4120	4120	4120	4120	0
614	20231221	104300	1234340550	4120	4120	4120	4120	107
615	20231221	104200	1233899710	4125	4120	4130	4120	1297
616	20231221	104100	1228552670	4120	4110	4120	4110	475
617	20231221	104000	1226597470	4110	4100	4110	4100	299
618	20231221	103900	1225371170	4095	4095	4095	4095	394
619	20231221	103800	1223757740	4095	4095	4095	4095	6
620	20231221	103700	1223733170	4090	4090	4090	4090	1
621	20231221	103600	1223729080	4090	4090	4090	4090	150
622	20231221	103500	1223115580	4085	4085	4085	4085	0
623	20231221	103400	1223115580	4085	4080	4085	4080	408
624	20231221	103300	1221450200	4070	4070	4070	4070	108
625	20231221	103200	1221010640	4080	4080	4080	4080	1
626	20231221	103100	1221006560	4065	4065	4065	4065	10
627	20231221	103000	1220965910	4080	4070	4080	4070	1122
628	20231221	102900	1216399350	4070	4070	4080	4070	1961
629	20231221	102800	1208416580	4070	4080	4080	4070	3627
630	20231221	102700	1193648740	4080	4080	4080	4080	500
631	20231221	102600	1191608740	4085	4080	4085	4080	146
632	20231221	102500	1191012560	4080	4080	4080	4080	172
633	20231221	102400	1190310800	4090	4090	4090	4080	532
634	20231221	102300	1188137215	4090	4085	4090	4085	5
635	20231221	102200	1188116785	4090	4090	4090	4090	84
636	20231221	102100	1187773225	4090	4090	4090	4090	0
637	20231221	102000	1187773225	4090	4090	4090	4090	0
638	20231221	101900	1187773225	4090	4090	4090	4090	57
639	20231221	101800	1187540095	4080	4090	4090	4080	264
640	20231221	101700	1186461745	4090	4085	4090	4085	528
641	20231221	101600	1184302245	4085	4080	4085	4080	80
642	20231221	101500	1183975495	4080	4090	4090	4080	373
643	20231221	101400	1182453080	4085	4090	4090	4085	743
644	20231221	101300	1179414710	4090	4090	4095	4090	159
645	20231221	101200	1178764395	4090	4090	4090	4090	70
646	20231221	101100	1178478095	4095	4090	4095	4090	103
647	20231221	101000	1178056800	4080	4080	4080	4080	1712
648	20231221	100900	1171071840	4080	4090	4090	4080	1473
649	20231221	100800	1165053345	4085	4105	4105	4085	3487
650	20231221	100700	1150773880	4110	4115	4115	4110	24
651	20231221	100600	1150675235	4110	4110	4110	4110	355
652	20231221	100500	1149216185	4110	4115	4115	4110	219
653	20231221	100400	1148316045	4115	4115	4115	4115	1
654	20231221	100300	1148311930	4120	4125	4125	4120	3
655	20231221	100200	1148299565	4110	4110	4110	4110	0
656	20231221	100100	1148299565	4110	4115	4125	4110	2386
657	20231221	100000	1138484100	4115	4125	4125	4115	635
658	20231221	095900	1135870855	4130	4140	4140	4130	309
659	20231221	095800	1134593575	4140	4150	4150	4140	728
660	20231221	095700	1131573915	4150	4150	4150	4145	441
661	20231221	095600	1129745925	4150	4150	4150	4150	29
662	20231221	095500	1129625575	4150	4145	4150	4145	252
663	20231221	095400	1128581030	4150	4150	4150	4150	195
664	20231221	095300	1127771780	4150	4145	4150	4145	2
665	20231221	095200	1127763485	4150	4150	4150	4150	81
666	20231221	095100	1127427335	4150	4150	4150	4150	479
667	20231221	095000	1125439485	4150	4145	4150	4145	36
668	20231221	094900	1125290155	4150	4150	4150	4150	117
669	20231221	094800	1124804605	4160	4160	4160	4160	0
670	20231221	094700	1124804605	4160	4165	4165	4155	216
671	20231221	094600	1123906415	4160	4160	4165	4160	124
672	20231221	094500	1123390570	4165	4160	4165	4160	374
673	20231221	094400	1121833205	4160	4160	4160	4155	248
674	20231221	094300	1120801560	4160	4160	4160	4160	1034
675	20231221	094200	1116500120	4165	4165	4170	4165	227
676	20231221	094100	1115554660	4165	4170	4170	4165	192
677	20231221	094000	1114754755	4170	4170	4170	4170	1
678	20231221	093900	1114750585	4165	4165	4170	4165	1767
679	20231221	093800	1107385825	4165	4165	4165	4165	30
680	20231221	093700	1107260875	4165	4155	4170	4155	587
681	20231221	093600	1104816280	4155	4155	4155	4145	298
682	20231221	093500	1103579060	4145	4125	4190	4125	1310
683	20231221	093400	1098140875	4125	4100	4125	4100	1057
684	20231221	093300	1093793615	4105	4100	4105	4100	59
685	20231221	093200	1093551570	4100	4105	4105	4100	359
686	20231221	093100	1092078070	4105	4105	4105	4105	100
687	20231221	093000	1091667570	4105	4110	4110	4105	102
688	20231221	092900	1091248855	4110	4110	4110	4105	579
689	20231221	092800	1088869310	4110	4115	4115	4110	2237
690	20231221	092700	1079675190	4115	4125	4125	4115	4563
691	20231221	092600	1060880560	4125	4125	4125	4125	1113
692	20231221	092500	1056289435	4120	4120	4125	4120	795
693	20231221	092400	1053014025	4120	4120	4120	4120	503
694	20231221	092300	1050941665	4125	4120	4125	4120	1368
695	20231221	092200	1045305305	4125	4120	4125	4120	728
696	20231221	092100	1042303570	4120	4125	4130	4120	801
697	20231221	092000	1039003300	4130	4125	4130	4120	501
698	20231221	091900	1036939150	4125	4120	4125	4120	52
699	20231221	091800	1036724670	4120	4140	4140	4120	2563
700	20231221	091700	1026139660	4145	4160	4160	4145	1046
701	20231221	091600	1021798875	4160	4150	4160	4130	1650
702	20231221	091500	1014964235	4150	4110	4150	4100	2263
703	20231221	091400	1005619125	4090	4070	4090	4070	5649
704	20231221	091300	982569550	4075	4095	4095	4055	13602
705	20231221	091200	927255250	4095	4140	4140	4090	8483
706	20231221	091100	892409260	4145	4150	4150	4120	4674
707	20231221	091000	873086380	4150	4175	4180	4150	4055
708	20231221	090900	856223245	4175	4205	4210	4175	10401
709	20231221	090800	812613440	4205	4210	4215	4205	4558
710	20231221	090700	793436635	4210	4240	4240	4210	7444
711	20231221	090600	762027875	4240	4235	4255	4235	6687
712	20231221	090500	733648065	4235	4250	4255	4230	12657
713	20231221	090400	679956295	4255	4295	4300	4250	6476
714	20231221	090300	652263960	4295	4260	4295	4260	11210
715	20231221	090200	604296000	4260	4310	4315	4250	21562
716	20231221	090100	512005345	4310	4335	4365	4295	46133
717	20231221	090000	312742240	4325	4115	4375	4110	73147