KissMeData/365590/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	1021163648	1371	1371	1371	1371	5414
3	20231221	211200	1021163648	1371	1371	1371	1371	0
4	20231221	211100	1021163648	1371	1371	1371	1371	0
5	20231221	211000	1021163648	1371	1371	1371	1371	0
6	20231221	210900	1021163648	1371	1371	1371	1371	0
7	20231221	210800	1021163648	1371	1371	1371	1371	0
8	20231221	210700	1021163648	1371	1371	1371	1371	0
9	20231221	210600	1021163648	1371	1371	1371	1371	0
10	20231221	210500	1021163648	1371	1371	1371	1371	0
11	20231221	210400	1021163648	1371	1371	1371	1371	0
12	20231221	210300	1021163648	1371	1371	1371	1371	0
13	20231221	210200	1021163648	1371	1371	1371	1371	0
14	20231221	210100	1021163648	1371	1371	1371	1371	0
15	20231221	210000	1021163648	1371	1371	1371	1371	0
16	20231221	205900	1021163648	1371	1371	1371	1371	0
17	20231221	205800	1021163648	1371	1371	1371	1371	0
18	20231221	205700	1021163648	1371	1371	1371	1371	0
19	20231221	205600	1021163648	1371	1371	1371	1371	0
20	20231221	205500	1021163648	1371	1371	1371	1371	0
21	20231221	205400	1021163648	1371	1371	1371	1371	0
22	20231221	205300	1021163648	1371	1371	1371	1371	0
23	20231221	205200	1021163648	1371	1371	1371	1371	0
24	20231221	205100	1021163648	1371	1371	1371	1371	0
25	20231221	205000	1021163648	1371	1371	1371	1371	0
26	20231221	204900	1021163648	1371	1371	1371	1371	0
27	20231221	204800	1021163648	1371	1371	1371	1371	0
28	20231221	204700	1021163648	1371	1371	1371	1371	0
29	20231221	204600	1021163648	1371	1371	1371	1371	0
30	20231221	204500	1021163648	1371	1371	1371	1371	0
31	20231221	204400	1021163648	1371	1371	1371	1371	0
32	20231221	204300	1021163648	1371	1371	1371	1371	5414
33	20231221	204200	1021163648	1371	1371	1371	1371	0
34	20231221	204100	1021163648	1371	1371	1371	1371	0
35	20231221	204000	1021163648	1371	1371	1371	1371	0
36	20231221	203900	1021163648	1371	1371	1371	1371	0
37	20231221	203800	1021163648	1371	1371	1371	1371	0
38	20231221	203700	1021163648	1371	1371	1371	1371	0
39	20231221	203600	1021163648	1371	1371	1371	1371	0
40	20231221	203500	1021163648	1371	1371	1371	1371	0
41	20231221	203400	1021163648	1371	1371	1371	1371	0
42	20231221	203300	1021163648	1371	1371	1371	1371	0
43	20231221	203200	1021163648	1371	1371	1371	1371	0
44	20231221	203100	1021163648	1371	1371	1371	1371	0
45	20231221	203000	1021163648	1371	1371	1371	1371	0
46	20231221	202900	1021163648	1371	1371	1371	1371	0
47	20231221	202800	1021163648	1371	1371	1371	1371	0
48	20231221	202700	1021163648	1371	1371	1371	1371	0
49	20231221	202600	1021163648	1371	1371	1371	1371	0
50	20231221	202500	1021163648	1371	1371	1371	1371	0
51	20231221	202400	1021163648	1371	1371	1371	1371	0
52	20231221	202300	1021163648	1371	1371	1371	1371	0
53	20231221	202200	1021163648	1371	1371	1371	1371	0
54	20231221	202100	1021163648	1371	1371	1371	1371	0
55	20231221	202000	1021163648	1371	1371	1371	1371	0
56	20231221	201900	1021163648	1371	1371	1371	1371	0
57	20231221	201800	1021163648	1371	1371	1371	1371	0
58	20231221	201700	1021163648	1371	1371	1371	1371	0
59	20231221	201600	1021163648	1371	1371	1371	1371	0
60	20231221	201500	1021163648	1371	1371	1371	1371	0
61	20231221	201400	1021163648	1371	1371	1371	1371	0
62	20231221	201300	1021163648	1371	1371	1371	1371	5414
63	20231221	201200	1021163648	1371	1371	1371	1371	0
64	20231221	201100	1021163648	1371	1371	1371	1371	0
65	20231221	201000	1021163648	1371	1371	1371	1371	0
66	20231221	200900	1021163648	1371	1371	1371	1371	0
67	20231221	200800	1021163648	1371	1371	1371	1371	0
68	20231221	200700	1021163648	1371	1371	1371	1371	0
69	20231221	200600	1021163648	1371	1371	1371	1371	0
70	20231221	200500	1021163648	1371	1371	1371	1371	0
71	20231221	200400	1021163648	1371	1371	1371	1371	0
72	20231221	200300	1021163648	1371	1371	1371	1371	0
73	20231221	200200	1021163648	1371	1371	1371	1371	0
74	20231221	200100	1021163648	1371	1371	1371	1371	0
75	20231221	200000	1021163648	1371	1371	1371	1371	0
76	20231221	195900	1021163648	1371	1371	1371	1371	0
77	20231221	195800	1021163648	1371	1371	1371	1371	0
78	20231221	195700	1021163648	1371	1371	1371	1371	0
79	20231221	195600	1021163648	1371	1371	1371	1371	0
80	20231221	195500	1021163648	1371	1371	1371	1371	0
81	20231221	195400	1021163648	1371	1371	1371	1371	0
82	20231221	195300	1021163648	1371	1371	1371	1371	0
83	20231221	195200	1021163648	1371	1371	1371	1371	0
84	20231221	195100	1021163648	1371	1371	1371	1371	0
85	20231221	195000	1021163648	1371	1371	1371	1371	0
86	20231221	194900	1021163648	1371	1371	1371	1371	0
87	20231221	194800	1021163648	1371	1371	1371	1371	0
88	20231221	194700	1021163648	1371	1371	1371	1371	0
89	20231221	194600	1021163648	1371	1371	1371	1371	0
90	20231221	194500	1021163648	1371	1371	1371	1371	0
91	20231221	194400	1021163648	1371	1371	1371	1371	0
92	20231221	194300	1021163648	1371	1371	1371	1371	5414
93	20231221	194200	1021163648	1371	1371	1371	1371	0
94	20231221	194100	1021163648	1371	1371	1371	1371	0
95	20231221	194000	1021163648	1371	1371	1371	1371	0
96	20231221	193900	1021163648	1371	1371	1371	1371	0
97	20231221	193800	1021163648	1371	1371	1371	1371	0
98	20231221	193700	1021163648	1371	1371	1371	1371	0
99	20231221	193600	1021163648	1371	1371	1371	1371	0
100	20231221	193500	1021163648	1371	1371	1371	1371	0
101	20231221	193400	1021163648	1371	1371	1371	1371	0
102	20231221	193300	1021163648	1371	1371	1371	1371	0
103	20231221	193200	1021163648	1371	1371	1371	1371	0
104	20231221	193100	1021163648	1371	1371	1371	1371	0
105	20231221	193000	1021163648	1371	1371	1371	1371	0
106	20231221	192900	1021163648	1371	1371	1371	1371	0
107	20231221	192800	1021163648	1371	1371	1371	1371	0
108	20231221	192700	1021163648	1371	1371	1371	1371	0
109	20231221	192600	1021163648	1371	1371	1371	1371	0
110	20231221	192500	1021163648	1371	1371	1371	1371	0
111	20231221	192400	1021163648	1371	1371	1371	1371	0
112	20231221	192300	1021163648	1371	1371	1371	1371	0
113	20231221	192200	1021163648	1371	1371	1371	1371	0
114	20231221	192100	1021163648	1371	1371	1371	1371	0
115	20231221	192000	1021163648	1371	1371	1371	1371	0
116	20231221	191900	1021163648	1371	1371	1371	1371	0
117	20231221	191800	1021163648	1371	1371	1371	1371	0
118	20231221	191700	1021163648	1371	1371	1371	1371	0
119	20231221	191600	1021163648	1371	1371	1371	1371	0
120	20231221	191500	1021163648	1371	1371	1371	1371	0
121	20231221	191400	1021163648	1371	1371	1371	1371	0
122	20231221	191300	1021163648	1371	1371	1371	1371	5414
123	20231221	191200	1021163648	1371	1371	1371	1371	0
124	20231221	191100	1021163648	1371	1371	1371	1371	0
125	20231221	191000	1021163648	1371	1371	1371	1371	0
126	20231221	190900	1021163648	1371	1371	1371	1371	0
127	20231221	190800	1021163648	1371	1371	1371	1371	0
128	20231221	190700	1021163648	1371	1371	1371	1371	0
129	20231221	190600	1021163648	1371	1371	1371	1371	0
130	20231221	190500	1021163648	1371	1371	1371	1371	0
131	20231221	190400	1021163648	1371	1371	1371	1371	0
132	20231221	190300	1021163648	1371	1371	1371	1371	0
133	20231221	190200	1021163648	1371	1371	1371	1371	0
134	20231221	190100	1021163648	1371	1371	1371	1371	0
135	20231221	190000	1021163648	1371	1371	1371	1371	0
136	20231221	185900	1021163648	1371	1371	1371	1371	0
137	20231221	185800	1021163648	1371	1371	1371	1371	0
138	20231221	185700	1021163648	1371	1371	1371	1371	0
139	20231221	185600	1021163648	1371	1371	1371	1371	0
140	20231221	185500	1021163648	1371	1371	1371	1371	0
141	20231221	185400	1021163648	1371	1371	1371	1371	0
142	20231221	185300	1021163648	1371	1371	1371	1371	0
143	20231221	185200	1021163648	1371	1371	1371	1371	0
144	20231221	185100	1021163648	1371	1371	1371	1371	0
145	20231221	185000	1021163648	1371	1371	1371	1371	0
146	20231221	184900	1021163648	1371	1371	1371	1371	0
147	20231221	184800	1021163648	1371	1371	1371	1371	0
148	20231221	184700	1021163648	1371	1371	1371	1371	0
149	20231221	184600	1021163648	1371	1371	1371	1371	0
150	20231221	184500	1021163648	1371	1371	1371	1371	0
151	20231221	184400	1021163648	1371	1371	1371	1371	0
152	20231221	184300	1021163648	1371	1371	1371	1371	5414
153	20231221	184200	1021163648	1371	1371	1371	1371	0
154	20231221	184100	1021163648	1371	1371	1371	1371	0
155	20231221	184000	1021163648	1371	1371	1371	1371	0
156	20231221	183900	1021163648	1371	1371	1371	1371	0
157	20231221	183800	1021163648	1371	1371	1371	1371	0
158	20231221	183700	1021163648	1371	1371	1371	1371	0
159	20231221	183600	1021163648	1371	1371	1371	1371	0
160	20231221	183500	1021163648	1371	1371	1371	1371	0
161	20231221	183400	1021163648	1371	1371	1371	1371	0
162	20231221	183300	1021163648	1371	1371	1371	1371	0
163	20231221	183200	1021163648	1371	1371	1371	1371	0
164	20231221	183100	1021163648	1371	1371	1371	1371	0
165	20231221	183000	1021163648	1371	1371	1371	1371	0
166	20231221	182900	1021163648	1371	1371	1371	1371	0
167	20231221	182800	1021163648	1371	1371	1371	1371	0
168	20231221	182700	1021163648	1371	1371	1371	1371	0
169	20231221	182600	1021163648	1371	1371	1371	1371	0
170	20231221	182500	1021163648	1371	1371	1371	1371	0
171	20231221	182400	1021163648	1371	1371	1371	1371	0
172	20231221	182300	1021163648	1371	1371	1371	1371	0
173	20231221	182200	1021163648	1371	1371	1371	1371	0
174	20231221	182100	1021163648	1371	1371	1371	1371	0
175	20231221	182000	1021163648	1371	1371	1371	1371	0
176	20231221	181900	1021163648	1371	1371	1371	1371	0
177	20231221	181800	1021163648	1371	1371	1371	1371	0
178	20231221	181700	1021163648	1371	1371	1371	1371	0
179	20231221	181600	1021163648	1371	1371	1371	1371	0
180	20231221	181500	1021163648	1371	1371	1371	1371	0
181	20231221	181400	1021163648	1371	1371	1371	1371	0
182	20231221	181300	1021163648	1371	1371	1371	1371	5414
183	20231221	181200	1021163648	1371	1371	1371	1371	0
184	20231221	181100	1021163648	1371	1371	1371	1371	0
185	20231221	181000	1021163648	1371	1371	1371	1371	0
186	20231221	180900	1021163648	1371	1371	1371	1371	0
187	20231221	180800	1021163648	1371	1371	1371	1371	0
188	20231221	180700	1021163648	1371	1371	1371	1371	0
189	20231221	180600	1021163648	1371	1371	1371	1371	0
190	20231221	180500	1021163648	1371	1371	1371	1371	0
191	20231221	180400	1021163648	1371	1371	1371	1371	0
192	20231221	180300	1021163648	1371	1371	1371	1371	0
193	20231221	180200	1021163648	1371	1371	1371	1371	0
194	20231221	180100	1021163648	1371	1371	1371	1371	0
195	20231221	180000	1021163648	1371	1371	1371	1371	0
196	20231221	175900	1021163648	1371	1371	1371	1371	0
197	20231221	175800	1021163648	1371	1371	1371	1371	0
198	20231221	175700	1021163648	1371	1371	1371	1371	0
199	20231221	175600	1021163648	1371	1371	1371	1371	0
200	20231221	175500	1021163648	1371	1371	1371	1371	0
201	20231221	175400	1021163648	1371	1371	1371	1371	0
202	20231221	175300	1021163648	1371	1371	1371	1371	0
203	20231221	175200	1021163648	1371	1371	1371	1371	0
204	20231221	175100	1021163648	1371	1371	1371	1371	0
205	20231221	175000	1021163648	1371	1371	1371	1371	0
206	20231221	174900	1021163648	1371	1371	1371	1371	0
207	20231221	174800	1021163648	1371	1371	1371	1371	0
208	20231221	174700	1021163648	1371	1371	1371	1371	0
209	20231221	174600	1021163648	1371	1371	1371	1371	0
210	20231221	174500	1021163648	1371	1371	1371	1371	0
211	20231221	174400	1021163648	1371	1371	1371	1371	0
212	20231221	174300	1021163648	1371	1371	1371	1371	5414
213	20231221	174200	1021163648	1371	1371	1371	1371	0
214	20231221	174100	1021163648	1371	1371	1371	1371	0
215	20231221	174000	1021163648	1371	1371	1371	1371	0
216	20231221	173900	1021163648	1371	1371	1371	1371	0
217	20231221	173800	1021163648	1371	1371	1371	1371	0
218	20231221	173700	1021163648	1371	1371	1371	1371	0
219	20231221	173600	1021163648	1371	1371	1371	1371	0
220	20231221	173500	1021163648	1371	1371	1371	1371	0
221	20231221	173400	1021163648	1371	1371	1371	1371	0
222	20231221	173300	1021163648	1371	1371	1371	1371	0
223	20231221	173200	1021163648	1371	1371	1371	1371	0
224	20231221	173100	1021163648	1371	1371	1371	1371	0
225	20231221	173000	1021163648	1371	1371	1371	1371	0
226	20231221	172900	1021163648	1371	1371	1371	1371	0
227	20231221	172800	1021163648	1371	1371	1371	1371	0
228	20231221	172700	1021163648	1371	1371	1371	1371	0
229	20231221	172600	1021163648	1371	1371	1371	1371	0
230	20231221	172500	1021163648	1371	1371	1371	1371	0
231	20231221	172400	1021163648	1371	1371	1371	1371	0
232	20231221	172300	1021163648	1371	1371	1371	1371	0
233	20231221	172200	1021163648	1371	1371	1371	1371	0
234	20231221	172100	1021163648	1371	1371	1371	1371	0
235	20231221	172000	1021163648	1371	1371	1371	1371	0
236	20231221	171900	1021163648	1371	1371	1371	1371	0
237	20231221	171800	1021163648	1371	1371	1371	1371	0
238	20231221	171700	1021163648	1371	1371	1371	1371	0
239	20231221	171600	1021163648	1371	1371	1371	1371	0
240	20231221	171500	1021163648	1371	1371	1371	1371	0
241	20231221	171400	1021163648	1371	1371	1371	1371	0
242	20231221	171300	1021163648	1371	1371	1371	1371	5414
243	20231221	171200	1021163648	1371	1371	1371	1371	0
244	20231221	171100	1021163648	1371	1371	1371	1371	0
245	20231221	171000	1021163648	1371	1371	1371	1371	0
246	20231221	170900	1021163648	1371	1371	1371	1371	0
247	20231221	170800	1021163648	1371	1371	1371	1371	0
248	20231221	170700	1021163648	1371	1371	1371	1371	0
249	20231221	170600	1021163648	1371	1371	1371	1371	0
250	20231221	170500	1021163648	1371	1371	1371	1371	0
251	20231221	170400	1021163648	1371	1371	1371	1371	0
252	20231221	170300	1021163648	1371	1371	1371	1371	0
253	20231221	170200	1021163648	1371	1371	1371	1371	0
254	20231221	170100	1021163648	1371	1371	1371	1371	0
255	20231221	170000	1021163648	1371	1371	1371	1371	0
256	20231221	165900	1021163648	1371	1371	1371	1371	0
257	20231221	165800	1021163648	1371	1371	1371	1371	0
258	20231221	165700	1021163648	1371	1371	1371	1371	0
259	20231221	165600	1021163648	1371	1371	1371	1371	0
260	20231221	165500	1021163648	1371	1371	1371	1371	0
261	20231221	165400	1021163648	1371	1371	1371	1371	0
262	20231221	165300	1021163648	1371	1371	1371	1371	0
263	20231221	165200	1021163648	1371	1371	1371	1371	0
264	20231221	165100	1021163648	1371	1371	1371	1371	0
265	20231221	165000	1021163648	1371	1371	1371	1371	0
266	20231221	164900	1021163648	1371	1371	1371	1371	0
267	20231221	164800	1021163648	1371	1371	1371	1371	0
268	20231221	164700	1021163648	1371	1371	1371	1371	0
269	20231221	164600	1021163648	1371	1371	1371	1371	0
270	20231221	164500	1021163648	1371	1371	1371	1371	0
271	20231221	164400	1021163648	1371	1371	1371	1371	0
272	20231221	164300	1021163648	1371	1371	1371	1371	5414
273	20231221	164200	1021163648	1371	1371	1371	1371	0
274	20231221	164100	1021163648	1371	1371	1371	1371	0
275	20231221	164000	1021163648	1371	1371	1371	1371	0
276	20231221	163900	1021163648	1371	1371	1371	1371	0
277	20231221	163800	1021163648	1371	1371	1371	1371	0
278	20231221	163700	1021163648	1371	1371	1371	1371	0
279	20231221	163600	1021163648	1371	1371	1371	1371	0
280	20231221	163500	1021163648	1371	1371	1371	1371	0
281	20231221	163400	1021163648	1371	1371	1371	1371	0
282	20231221	163300	1021163648	1371	1371	1371	1371	0
283	20231221	163200	1021163648	1371	1371	1371	1371	0
284	20231221	163100	1021163648	1371	1371	1371	1371	0
285	20231221	163000	1021163648	1371	1371	1371	1371	0
286	20231221	162900	1021163648	1371	1371	1371	1371	0
287	20231221	162800	1021163648	1371	1371	1371	1371	0
288	20231221	162700	1021163648	1371	1371	1371	1371	0
289	20231221	162600	1021163648	1371	1371	1371	1371	0
290	20231221	162500	1021163648	1371	1371	1371	1371	0
291	20231221	162400	1021163648	1371	1371	1371	1371	0
292	20231221	162300	1021163648	1371	1371	1371	1371	0
293	20231221	162200	1021163648	1371	1371	1371	1371	0
294	20231221	162100	1021163648	1371	1371	1371	1371	0
295	20231221	162000	1021163648	1371	1371	1371	1371	0
296	20231221	161900	1021163648	1371	1371	1371	1371	0
297	20231221	161800	1021163648	1371	1371	1371	1371	0
298	20231221	161700	1021163648	1371	1371	1371	1371	0
299	20231221	161600	1021163648	1371	1371	1371	1371	0
300	20231221	161500	1021163648	1371	1371	1371	1371	0
301	20231221	161400	1021163648	1371	1371	1371	1371	0
302	20231221	161300	1021163648	1371	1371	1371	1371	5414
303	20231221	161200	1021163648	1371	1371	1371	1371	0
304	20231221	161100	1021163648	1371	1371	1371	1371	0
305	20231221	161000	1021163648	1371	1371	1371	1371	0
306	20231221	160900	1021163648	1371	1371	1371	1371	0
307	20231221	160800	1021163648	1371	1371	1371	1371	0
308	20231221	160700	1021163648	1371	1371	1371	1371	0
309	20231221	160600	1021163648	1371	1371	1371	1371	0
310	20231221	160500	1021163648	1371	1371	1371	1371	0
311	20231221	160400	1021163648	1371	1371	1371	1371	0
312	20231221	160300	1021163648	1371	1371	1371	1371	0
313	20231221	160200	1021163648	1371	1371	1371	1371	0
314	20231221	160100	1021163648	1371	1371	1371	1371	0
315	20231221	160000	1021163648	1371	1371	1371	1371	0
316	20231221	155900	1021163648	1371	1371	1371	1371	0
317	20231221	155800	1021163648	1371	1371	1371	1371	0
318	20231221	155700	1021163648	1371	1371	1371	1371	0
319	20231221	155600	1021163648	1371	1371	1371	1371	0
320	20231221	155500	1021163648	1371	1371	1371	1371	0
321	20231221	155400	1021163648	1371	1371	1371	1371	0
322	20231221	155300	1021163648	1371	1371	1371	1371	0
323	20231221	155200	1021163648	1371	1371	1371	1371	0
324	20231221	155100	1021163648	1371	1371	1371	1371	0
325	20231221	155000	1021163648	1371	1371	1371	1371	0
326	20231221	154900	1021163648	1371	1371	1371	1371	0
327	20231221	154800	1021163648	1371	1371	1371	1371	0
328	20231221	154700	1021163648	1371	1371	1371	1371	0
329	20231221	154600	1021163648	1371	1371	1371	1371	0
330	20231221	154500	1021163648	1371	1371	1371	1371	0
331	20231221	154400	1021163648	1371	1371	1371	1371	0
332	20231221	154300	1021163648	1371	1371	1371	1371	5414
333	20231221	154200	1021163648	1371	1371	1371	1371	0
334	20231221	154100	1021163648	1371	1371	1371	1371	0
335	20231221	154000	1021163648	1371	1371	1371	1371	0
336	20231221	153900	1021163648	1371	1371	1371	1371	0
337	20231221	153800	1021163648	1371	1371	1371	1371	0
338	20231221	153700	1021163648	1371	1371	1371	1371	0
339	20231221	153600	1021163648	1371	1371	1371	1371	0
340	20231221	153500	1021163648	1371	1371	1371	1371	0
341	20231221	153400	1021163648	1371	1371	1371	1371	0
342	20231221	153300	1021163648	1371	1371	1371	1371	0
343	20231221	153200	1021163648	1371	1371	1371	1371	0
344	20231221	153100	1021163648	1371	1371	1371	1371	0
345	20231221	153000	1021163648	1371	1371	1371	1371	5414
346	20231221	152900	1013741054	1383	1383	1383	1383	0
347	20231221	152800	1013741054	1383	1383	1383	1383	0
348	20231221	152700	1013741054	1383	1383	1383	1383	0
349	20231221	152600	1013741054	1383	1383	1383	1383	0
350	20231221	152500	1013741054	1383	1383	1383	1383	0
351	20231221	152400	1013741054	1383	1383	1383	1383	0
352	20231221	152300	1013741054	1383	1383	1383	1383	0
353	20231221	152200	1013741054	1383	1383	1383	1383	0
354	20231221	152100	1013741054	1383	1383	1383	1383	0
355	20231221	152000	1013741054	1383	1383	1383	1383	0
356	20231221	151900	1013741054	1383	1380	1383	1380	5245
357	20231221	151800	1006502636	1380	1376	1380	1376	5002
358	20231221	151700	999608186	1378	1376	1378	1375	744
359	20231221	151600	998584009	1375	1374	1375	1374	1023
360	20231221	151500	997177541	1374	1370	1374	1369	2113
361	20231221	151400	994284677	1374	1374	1374	1374	0
362	20231221	151300	994284677	1374	1373	1374	1373	3041
363	20231221	151200	990109378	1371	1369	1371	1369	7031
364	20231221	151100	980477249	1369	1370	1370	1369	1011
365	20231221	151000	979093119	1368	1368	1368	1368	178
366	20231221	150900	978849615	1368	1368	1369	1368	1097
367	20231221	150800	977347971	1370	1370	1370	1370	0
368	20231221	150700	977347971	1370	1370	1370	1370	444
369	20231221	150600	976739691	1370	1370	1370	1370	863
370	20231221	150500	975557381	1370	1370	1370	1370	328
371	20231221	150400	975108021	1371	1371	1371	1371	100
372	20231221	150300	974970921	1371	1370	1371	1370	235
373	20231221	150200	974648969	1367	1367	1367	1366	2100
374	20231221	150100	971778586	1370	1368	1371	1366	2234
375	20231221	150000	968718424	1367	1364	1367	1364	92
376	20231221	145900	968592764	1367	1364	1367	1364	110
377	20231221	145800	968442451	1367	1368	1368	1365	2927
378	20231221	145700	964446848	1365	1369	1369	1365	187
379	20231221	145600	964191068	1369	1370	1370	1369	137
380	20231221	145500	964003383	1370	1369	1371	1369	674
381	20231221	145400	963080115	1365	1370	1370	1365	17
382	20231221	145300	963056895	1365	1374	1374	1365	203
383	20231221	145200	962778834	1370	1372	1375	1370	35
384	20231221	145100	962730827	1372	1372	1372	1372	13
385	20231221	145000	962712991	1375	1376	1376	1372	531
386	20231221	144900	961984390	1372	1376	1376	1372	4133
387	20231221	144800	956312284	1373	1376	1376	1373	18
388	20231221	144700	956287555	1373	1376	1376	1373	24
389	20231221	144600	956254573	1374	1374	1377	1374	8743
390	20231221	144500	944226911	1373	1370	1373	1370	5145
391	20231221	144400	937170806	1362	1367	1370	1362	13036
392	20231221	144300	919325630	1361	1367	1367	1361	36
393	20231221	144200	919276502	1359	1367	1368	1359	31050
394	20231221	144100	877024127	1367	1366	1367	1366	1207
395	20231221	144000	875375342	1366	1366	1366	1362	8517
396	20231221	143900	863771619	1363	1363	1366	1363	53
397	20231221	143800	863699371	1366	1366	1366	1363	4469
398	20231221	143700	857594756	1369	1365	1369	1362	1761
399	20231221	143600	855192528	1365	1365	1366	1365	113
400	20231221	143500	855038261	1366	1366	1366	1365	23
401	20231221	143400	855006856	1365	1366	1366	1365	15
402	20231221	143300	854986380	1365	1367	1367	1365	6404
403	20231221	143200	846234469	1367	1366	1367	1366	5123
404	20231221	143100	839231411	1366	1366	1366	1366	31
405	20231221	143000	839189065	1366	1366	1366	1366	45
406	20231221	142900	839127595	1366	1366	1366	1366	425
407	20231221	142800	838547045	1366	1366	1366	1366	558
408	20231221	142700	837784817	1366	1368	1370	1366	83
409	20231221	142600	837671275	1366	1369	1369	1366	3096
410	20231221	142500	833441686	1368	1368	1368	1368	557
411	20231221	142400	832679710	1368	1372	1373	1368	732
412	20231221	142300	831675185	1370	1369	1370	1369	434
413	20231221	142200	831080951	1369	1361	1373	1361	6171
414	20231221	142100	822633133	1361	1361	1361	1361	65
415	20231221	142000	822544668	1361	1361	1362	1361	75
416	20231221	141900	822442588	1361	1361	1362	1361	107
417	20231221	141800	822296955	1361	1361	1361	1361	2144
418	20231221	141700	819378971	1361	1365	1365	1361	34259
419	20231221	141600	772700845	1365	1365	1366	1365	29
420	20231221	141500	772661258	1365	1365	1365	1364	165
421	20231221	141400	772436051	1365	1364	1365	1364	290
422	20231221	141300	772040477	1364	1365	1365	1364	45
423	20231221	141200	771979092	1365	1367	1367	1364	62
424	20231221	141100	771894473	1365	1365	1367	1364	1079
425	20231221	141000	770421762	1365	1365	1365	1365	941
426	20231221	140900	769137297	1365	1365	1365	1365	64
427	20231221	140800	769049937	1365	1365	1365	1365	77
428	20231221	140700	768944832	1365	1364	1365	1364	89
429	20231221	140600	768823365	1364	1365	1365	1364	97
430	20231221	140500	768691047	1364	1364	1364	1364	493
431	20231221	140400	768018595	1364	1365	1365	1363	13927
432	20231221	140300	749023874	1365	1365	1365	1365	4664
433	20231221	140200	742657514	1366	1366	1368	1366	485
434	20231221	140100	741994522	1365	1367	1367	1365	32329
435	20231221	140000	697857698	1367	1368	1368	1366	612
436	20231221	135900	697021108	1368	1367	1368	1367	41
437	20231221	135800	696965051	1368	1366	1368	1366	73
438	20231221	135700	696865313	1366	1367	1367	1366	1170
439	20231221	135600	695266734	1366	1367	1367	1366	197
440	20231221	135500	694997511	1366	1367	1367	1366	410
441	20231221	135400	694437346	1368	1366	1368	1365	20211
442	20231221	135300	666828826	1369	1365	1369	1365	237
443	20231221	135200	666504555	1365	1369	1369	1365	6010
444	20231221	135100	658297192	1369	1370	1370	1366	1156
445	20231221	135000	656714574	1370	1365	1371	1365	2674
446	20231221	134900	653063416	1365	1367	1367	1365	2062
447	20231221	134800	650246666	1367	1368	1368	1367	527
448	20231221	134700	649526256	1371	1370	1371	1369	414
449	20231221	134600	648959079	1372	1372	1372	1372	0
450	20231221	134500	648959079	1372	1370	1372	1370	36
451	20231221	134400	648909726	1372	1371	1372	1371	26
452	20231221	134300	648874067	1372	1371	1372	1371	69
453	20231221	134200	648779415	1372	1371	1372	1371	177
454	20231221	134100	648536636	1370	1367	1370	1367	746
455	20231221	134000	647516083	1369	1369	1369	1366	48
456	20231221	133900	647450428	1370	1369	1370	1366	5399
457	20231221	133800	640054162	1366	1368	1369	1366	4273
458	20231221	133700	634205053	1369	1371	1371	1366	24917
459	20231221	133600	600122454	1371	1370	1371	1370	680
460	20231221	133500	599190698	1370	1371	1374	1370	162
461	20231221	133400	598968672	1371	1370	1371	1370	145
462	20231221	133300	598769976	1371	1371	1371	1371	70
463	20231221	133200	598674006	1371	1371	1371	1370	106
464	20231221	133100	598528693	1370	1369	1375	1369	468
465	20231221	133000	597887832	1369	1369	1369	1369	1036
466	20231221	132900	596469548	1375	1375	1375	1369	8719
467	20231221	132800	584514339	1376	1376	1376	1376	698
468	20231221	132700	583553891	1377	1376	1377	1376	24
469	20231221	132600	583520862	1380	1376	1380	1376	99
470	20231221	132500	583384522	1376	1376	1376	1376	133
471	20231221	132400	583201514	1376	1376	1376	1376	85
472	20231221	132300	583084554	1381	1376	1381	1376	69
473	20231221	132200	582989595	1381	1377	1382	1376	187
474	20231221	132100	582732115	1377	1377	1377	1376	3023
475	20231221	132000	578569528	1378	1382	1382	1378	101
476	20231221	131900	578430346	1377	1377	1382	1377	8066
477	20231221	131800	567289971	1376	1377	1377	1376	4400
478	20231221	131700	561235471	1377	1377	1377	1377	8
479	20231221	131600	561224455	1376	1376	1376	1376	566
480	20231221	131500	560445639	1376	1381	1381	1376	72
481	20231221	131400	560346545	1381	1377	1381	1377	12000
482	20231221	131300	543796416	1378	1378	1378	1378	500
483	20231221	131200	543107416	1378	1378	1378	1378	12
484	20231221	131100	543090880	1378	1379	1379	1378	10
485	20231221	131000	543077098	1379	1377	1379	1377	1443
486	20231221	130900	541087498	1377	1377	1377	1377	0
487	20231221	130800	541087498	1377	1377	1377	1377	5
488	20231221	130700	541080613	1377	1377	1377	1377	7
489	20231221	130600	541070974	1377	1377	1377	1377	0
490	20231221	130500	541070974	1377	1377	1377	1377	1017
491	20231221	130400	539670565	1375	1375	1375	1375	0
492	20231221	130300	539670565	1375	1376	1376	1375	4321
493	20231221	130200	533727869	1379	1379	1379	1379	5
494	20231221	130100	533720974	1379	1376	1379	1376	653
495	20231221	130000	532822417	1377	1377	1377	1377	557
496	20231221	125900	532055428	1380	1380	1380	1380	0
497	20231221	125800	532055428	1380	1380	1380	1380	0
498	20231221	125700	532055428	1380	1380	1380	1380	20
499	20231221	125600	532027828	1380	1380	1380	1380	3
500	20231221	125500	532023688	1380	1380	1380	1380	51
501	20231221	125400	531953308	1380	1379	1380	1379	1035
502	20231221	125300	530525010	1380	1380	1380	1380	11
503	20231221	125200	530509830	1380	1380	1380	1380	0
504	20231221	125100	530509830	1380	1380	1380	1380	0
505	20231221	125000	530509830	1380	1379	1380	1376	417
506	20231221	124900	529935976	1376	1376	1376	1376	1
507	20231221	124800	529934600	1380	1380	1380	1380	50
508	20231221	124700	529865600	1381	1381	1381	1381	0
509	20231221	124600	529865600	1381	1381	1381	1381	358
510	20231221	124500	529371202	1383	1383	1383	1383	1
511	20231221	124400	529369819	1382	1382	1382	1382	108
512	20231221	124300	529220563	1382	1381	1382	1381	2292
513	20231221	124200	526055301	1381	1377	1381	1375	7887
514	20231221	124100	515179190	1376	1378	1378	1376	171
515	20231221	124000	514943892	1378	1378	1378	1378	5
516	20231221	123900	514937002	1377	1377	1377	1377	50
517	20231221	123800	514868152	1377	1377	1377	1377	50
518	20231221	123700	514799302	1378	1377	1378	1377	245
519	20231221	123600	514461792	1377	1377	1377	1377	200
520	20231221	123500	514186392	1378	1378	1378	1378	160
521	20231221	123400	513965912	1378	1378	1378	1378	1
522	20231221	123300	513964534	1378	1378	1378	1378	172
523	20231221	123200	513727518	1378	1378	1378	1378	100
524	20231221	123100	513589718	1378	1378	1378	1378	3
525	20231221	123000	513585584	1378	1378	1378	1378	10
526	20231221	122900	513571804	1378	1378	1379	1378	210
527	20231221	122800	513282414	1378	1378	1378	1378	0
528	20231221	122700	513282414	1378	1376	1378	1376	1010
529	20231221	122600	511892634	1378	1378	1378	1378	23
530	20231221	122500	511860940	1378	1378	1378	1378	100
531	20231221	122400	511723140	1380	1380	1380	1380	108
532	20231221	122300	511574100	1380	1380	1380	1380	1
533	20231221	122200	511572720	1380	1380	1380	1380	1
534	20231221	122100	511571340	1380	1378	1380	1378	30
535	20231221	122000	511529960	1373	1374	1381	1373	1393
536	20231221	121900	509616595	1375	1375	1375	1375	0
537	20231221	121800	509616595	1375	1376	1376	1375	74
538	20231221	121700	509514816	1375	1377	1382	1375	2911
539	20231221	121600	505512001	1376	1376	1376	1376	0
540	20231221	121500	505512001	1376	1376	1376	1376	0
541	20231221	121400	505512001	1376	1376	1376	1376	1000
542	20231221	121300	504136001	1376	1376	1376	1376	0
543	20231221	121200	504136001	1376	1378	1378	1376	1501
544	20231221	121100	502069120	1377	1377	1377	1377	0
545	20231221	121000	502069120	1377	1377	1377	1377	0
546	20231221	120900	502069120	1377	1377	1377	1377	0
547	20231221	120800	502069120	1377	1377	1377	1377	0
548	20231221	120700	502069120	1377	1382	1382	1377	2000
549	20231221	120600	499312992	1382	1382	1382	1382	500
550	20231221	120500	498621992	1383	1382	1383	1382	567
551	20231221	120400	497838298	1382	1382	1382	1382	0
552	20231221	120300	497838298	1382	1382	1382	1382	0
553	20231221	120200	497838298	1382	1382	1382	1382	5
554	20231221	120100	497831388	1382	1382	1382	1382	0
555	20231221	120000	497831388	1382	1382	1382	1382	100
556	20231221	115900	497693188	1382	1382	1382	1382	0
557	20231221	115800	497693188	1382	1380	1382	1380	2000
558	20231221	115700	494931360	1380	1380	1380	1380	0
559	20231221	115600	494931360	1380	1380	1380	1380	0
560	20231221	115500	494931360	1380	1380	1380	1380	0
561	20231221	115400	494931360	1380	1380	1380	1380	0
562	20231221	115300	494931360	1380	1380	1380	1380	94
563	20231221	115200	494801640	1380	1380	1380	1380	220
564	20231221	115100	494498040	1380	1380	1380	1380	149
565	20231221	115000	494292420	1380	1380	1380	1380	0
566	20231221	114900	494292420	1380	1380	1380	1380	10
567	20231221	114800	494278620	1375	1375	1375	1375	20
568	20231221	114700	494251120	1380	1380	1380	1380	30
569	20231221	114600	494209720	1380	1380	1380	1380	250
570	20231221	114500	493864720	1380	1380	1380	1380	0
571	20231221	114400	493864720	1380	1380	1380	1380	10
572	20231221	114300	493850920	1380	1380	1380	1380	0
573	20231221	114200	493850920	1380	1380	1380	1380	33
574	20231221	114100	493805380	1380	1380	1380	1380	21
575	20231221	114000	493776400	1380	1380	1380	1380	200
576	20231221	113900	493500400	1380	1376	1380	1376	7779
577	20231221	113800	482774859	1376	1376	1376	1376	20
578	20231221	113700	482747339	1376	1376	1376	1376	233
579	20231221	113600	482426731	1376	1376	1376	1376	0
580	20231221	113500	482426731	1376	1376	1376	1376	0
581	20231221	113400	482426731	1376	1376	1376	1376	269
582	20231221	113300	482056587	1376	1376	1376	1376	40
583	20231221	113200	482001547	1376	1367	1376	1367	2330
584	20231221	113100	478814665	1366	1366	1366	1366	90
585	20231221	113000	478691725	1366	1380	1380	1366	7074
586	20231221	112900	469019644	1381	1381	1381	1381	6
587	20231221	112800	469011358	1381	1381	1381	1381	0
588	20231221	112700	469011358	1381	1381	1381	1381	2
589	20231221	112600	469008596	1372	1372	1372	1372	1
590	20231221	112500	469007224	1371	1371	1371	1370	490
591	20231221	112400	468335658	1367	1382	1382	1367	8686
592	20231221	112300	456408365	1384	1384	1384	1384	100
593	20231221	112200	456269965	1384	1384	1384	1384	0
594	20231221	112100	456269965	1384	1384	1384	1384	500
595	20231221	112000	455577965	1384	1384	1384	1384	0
596	20231221	111900	455577965	1384	1384	1384	1384	90
597	20231221	111800	455453405	1384	1384	1384	1384	4
598	20231221	111700	455447869	1375	1384	1384	1375	633
599	20231221	111600	454577327	1380	1383	1383	1380	665
600	20231221	111500	453658313	1383	1383	1383	1383	62
601	20231221	111400	453572567	1384	1384	1384	1384	0
602	20231221	111300	453572567	1384	1380	1384	1380	633
603	20231221	111200	452698997	1380	1380	1380	1380	52
604	20231221	111100	452627237	1380	1380	1380	1380	0
605	20231221	111000	452627237	1380	1380	1380	1380	0
606	20231221	110900	452627237	1380	1380	1380	1380	0
607	20231221	110800	452627237	1380	1380	1380	1380	150
608	20231221	110700	452420237	1380	1380	1380	1380	107
609	20231221	110600	452272577	1380	1380	1380	1380	0
610	20231221	110500	452272577	1380	1380	1380	1380	450
611	20231221	110400	451651577	1380	1380	1380	1380	2000
612	20231221	110300	448891577	1380	1380	1380	1380	20
613	20231221	110200	448863977	1380	1380	1380	1380	3132
614	20231221	110100	444541817	1386	1386	1386	1386	0
615	20231221	110000	444541817	1386	1386	1386	1386	0
616	20231221	105900	444541817	1386	1369	1386	1369	500
617	20231221	105800	443850806	1369	1366	1369	1365	1038
618	20231221	105700	442431996	1365	1367	1367	1365	2779
619	20231221	105600	438635684	1366	1369	1369	1366	15338
620	20231221	105500	417664922	1369	1372	1372	1369	21833
621	20231221	105400	387749285	1372	1374	1374	1372	8000
622	20231221	105300	376772419	1373	1379	1383	1373	9964
623	20231221	105200	363074813	1385	1385	1385	1385	0
624	20231221	105100	363074813	1385	1385	1385	1385	1
625	20231221	105000	363073428	1385	1385	1385	1385	10
626	20231221	104900	363059578	1385	1380	1385	1379	91
627	20231221	104800	362933984	1387	1387	1387	1385	163
628	20231221	104700	362707943	1390	1390	1390	1390	0
629	20231221	104600	362707943	1390	1390	1390	1390	0
630	20231221	104500	362707943	1390	1383	1390	1383	2000
631	20231221	104400	359934222	1375	1375	1375	1375	0
632	20231221	104300	359934222	1375	1375	1375	1375	0
633	20231221	104200	359934222	1375	1389	1389	1375	12872
634	20231221	104100	342193256	1390	1390	1390	1390	24
635	20231221	104000	342159896	1390	1390	1390	1390	18
636	20231221	103900	342134876	1390	1390	1390	1390	0
637	20231221	103800	342134876	1390	1390	1390	1390	100
638	20231221	103700	341995876	1392	1390	1392	1390	6000
639	20231221	103600	333648136	1390	1383	1390	1381	5612
640	20231221	103500	325896779	1384	1390	1391	1384	5253
641	20231221	103400	318617811	1392	1392	1392	1392	29
642	20231221	103300	318577443	1392	1391	1392	1385	11165
643	20231221	103200	303090119	1391	1391	1391	1390	500
644	20231221	103100	302394719	1390	1392	1392	1390	468
645	20231221	103000	301743696	1396	1396	1396	1396	100
646	20231221	102900	301604096	1396	1396	1396	1396	10
647	20231221	102800	301590136	1393	1396	1396	1393	328
648	20231221	102700	301132599	1396	1396	1396	1396	46
649	20231221	102600	301068383	1396	1396	1396	1396	0
650	20231221	102500	301068383	1396	1395	1396	1395	1468
651	20231221	102400	299020518	1395	1395	1395	1395	0
652	20231221	102300	299020518	1395	1395	1395	1395	15
653	20231221	102200	298999593	1395	1395	1395	1395	6
654	20231221	102100	298991223	1395	1395	1395	1395	0
655	20231221	102000	298991223	1395	1395	1395	1395	0
656	20231221	101900	298991223	1395	1394	1395	1387	2391
657	20231221	101800	295671665	1395	1395	1395	1395	0
658	20231221	101700	295671665	1395	1395	1395	1395	35
659	20231221	101600	295622840	1394	1390	1394	1390	1516
660	20231221	101500	293514892	1390	1390	1390	1387	513
661	20231221	101400	292803022	1387	1394	1394	1387	2487
662	20231221	101300	289342611	1397	1395	1397	1395	1699
663	20231221	101200	286972454	1397	1397	1397	1397	779
664	20231221	101100	285884191	1397	1397	1397	1397	0
665	20231221	101000	285884191	1397	1397	1397	1397	172
666	20231221	100900	285643907	1397	1399	1399	1390	2083
667	20231221	100800	282742008	1399	1390	1399	1390	1129
668	20231221	100700	281169386	1399	1399	1400	1395	7857
669	20231221	100600	270195923	1399	1388	1399	1388	27832
670	20231221	100500	231394667	1388	1384	1388	1384	1165
671	20231221	100400	229778867	1388	1387	1388	1387	92
672	20231221	100300	229651251	1387	1387	1387	1387	565
673	20231221	100200	228867596	1388	1388	1388	1388	0
674	20231221	100100	228867596	1388	1388	1389	1388	1652
675	20231221	100000	226574610	1389	1384	1389	1383	4981
676	20231221	095900	219676286	1389	1389	1389	1389	75
677	20231221	095800	219572111	1383	1384	1389	1383	15596
678	20231221	095700	197914256	1384	1383	1384	1383	135
679	20231221	095600	197727541	1385	1385	1385	1383	1930
680	20231221	095500	195058309	1385	1387	1387	1385	1361
681	20231221	095400	193173124	1387	1389	1389	1387	14
682	20231221	095300	193153682	1388	1383	1388	1383	16003
683	20231221	095200	170995076	1382	1382	1382	1380	366
684	20231221	095100	170489564	1383	1383	1383	1383	61
685	20231221	095000	170405201	1383	1383	1383	1383	200
686	20231221	094900	170128601	1383	1383	1383	1380	1608
687	20231221	094800	167909360	1380	1383	1383	1380	281
688	20231221	094700	167521262	1380	1382	1382	1380	1346
689	20231221	094600	165662785	1383	1383	1383	1383	720
690	20231221	094500	164667025	1385	1382	1385	1382	1321
691	20231221	094400	162838970	1385	1385	1385	1385	0
692	20231221	094300	162838970	1385	1385	1385	1384	4104
693	20231221	094200	157156024	1384	1384	1384	1384	785
694	20231221	094100	156069584	1384	1383	1384	1383	210
695	20231221	094000	155779144	1383	1383	1383	1383	268
696	20231221	093900	155408500	1383	1383	1383	1383	53
697	20231221	093800	155335201	1383	1383	1383	1376	9348
698	20231221	093700	142455931	1383	1378	1383	1378	2049
699	20231221	093600	139630737	1378	1376	1378	1376	342
700	20231221	093500	139159463	1378	1378	1378	1376	140
701	20231221	093400	138966577	1380	1380	1380	1380	290
702	20231221	093300	138566377	1380	1380	1380	1380	1000
703	20231221	093200	137186377	1380	1380	1380	1380	1011
704	20231221	093100	135791197	1380	1372	1380	1372	215
705	20231221	093000	135494505	1380	1380	1380	1380	35
706	20231221	092900	135446205	1380	1380	1380	1380	23
707	20231221	092800	135414465	1379	1384	1384	1371	17083
708	20231221	092700	111907757	1380	1384	1384	1380	122
709	20231221	092600	111739069	1384	1380	1384	1380	641
710	20231221	092500	110854405	1384	1380	1384	1380	49
711	20231221	092400	110786725	1384	1380	1384	1380	66
712	20231221	092300	110695613	1385	1385	1385	1380	1076
713	20231221	092200	109208963	1385	1385	1385	1385	760
714	20231221	092100	108156363	1385	1385	1385	1385	2
715	20231221	092000	108153593	1385	1385	1389	1385	1554
716	20231221	091900	106001187	1390	1390	1390	1390	350
717	20231221	091800	105514687	1390	1390	1390	1389	4227
718	20231221	091700	99640860	1390	1385	1390	1385	6434
719	20231221	091600	90718090	1385	1380	1385	1378	10991
720	20231221	091500	75529962	1378	1379	1380	1375	4444
721	20231221	091400	69399893	1379	1379	1379	1379	350
722	20231221	091300	68917243	1379	1378	1379	1378	2058
723	20231221	091200	66080007	1378	1378	1378	1378	53
724	20231221	091100	66006973	1379	1379	1379	1379	0
725	20231221	091000	66006973	1379	1379	1379	1370	1567
726	20231221	090900	63851701	1379	1378	1379	1370	8437
727	20231221	090800	52229859	1378	1371	1378	1370	2144
728	20231221	090700	49291138	1371	1371	1371	1371	0
729	20231221	090600	49291138	1371	1373	1378	1371	10739
730	20231221	090500	34558769	1372	1372	1375	1372	1900
731	20231221	090400	31951639	1372	1372	1372	1372	1871
732	20231221	090300	29384627	1372	1379	1379	1372	632
733	20231221	090200	28514819	1379	1384	1384	1379	4
734	20231221	090100	28509288	1370	1376	1376	1367	6130
735	20231221	090000	20106705	1371	1377	1377	1369	14618