KissMeData/067830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194200	46035970	2335	2335	2335	2335	2061
3	20231221	194100	46035970	2335	2335	2335	2335	0
4	20231221	194000	46035970	2335	2335	2335	2335	0
5	20231221	193900	46035970	2335	2335	2335	2335	0
6	20231221	193800	46035970	2335	2335	2335	2335	0
7	20231221	193700	46035970	2335	2335	2335	2335	0
8	20231221	193600	46035970	2335	2335	2335	2335	0
9	20231221	193500	46035970	2335	2335	2335	2335	0
10	20231221	193400	46035970	2335	2335	2335	2335	0
11	20231221	193300	46035970	2335	2335	2335	2335	0
12	20231221	193200	46035970	2335	2335	2335	2335	0
13	20231221	193100	46035970	2335	2335	2335	2335	0
14	20231221	193000	46035970	2335	2335	2335	2335	0
15	20231221	192900	46035970	2335	2335	2335	2335	0
16	20231221	192800	46035970	2335	2335	2335	2335	0
17	20231221	192700	46035970	2335	2335	2335	2335	0
18	20231221	192600	46035970	2335	2335	2335	2335	0
19	20231221	192500	46035970	2335	2335	2335	2335	0
20	20231221	192400	46035970	2335	2335	2335	2335	0
21	20231221	192300	46035970	2335	2335	2335	2335	0
22	20231221	192200	46035970	2335	2335	2335	2335	0
23	20231221	192100	46035970	2335	2335	2335	2335	0
24	20231221	192000	46035970	2335	2335	2335	2335	0
25	20231221	191900	46035970	2335	2335	2335	2335	0
26	20231221	191800	46035970	2335	2335	2335	2335	0
27	20231221	191700	46035970	2335	2335	2335	2335	0
28	20231221	191600	46035970	2335	2335	2335	2335	0
29	20231221	191500	46035970	2335	2335	2335	2335	0
30	20231221	191400	46035970	2335	2335	2335	2335	0
31	20231221	191300	46035970	2335	2335	2335	2335	0
32	20231221	191200	46035970	2335	2335	2335	2335	2061
33	20231221	191100	46035970	2335	2335	2335	2335	0
34	20231221	191000	46035970	2335	2335	2335	2335	0
35	20231221	190900	46035970	2335	2335	2335	2335	0
36	20231221	190800	46035970	2335	2335	2335	2335	0
37	20231221	190700	46035970	2335	2335	2335	2335	0
38	20231221	190600	46035970	2335	2335	2335	2335	0
39	20231221	190500	46035970	2335	2335	2335	2335	0
40	20231221	190400	46035970	2335	2335	2335	2335	0
41	20231221	190300	46035970	2335	2335	2335	2335	0
42	20231221	190200	46035970	2335	2335	2335	2335	0
43	20231221	190100	46035970	2335	2335	2335	2335	0
44	20231221	190000	46035970	2335	2335	2335	2335	0
45	20231221	185900	46035970	2335	2335	2335	2335	0
46	20231221	185800	46035970	2335	2335	2335	2335	0
47	20231221	185700	46035970	2335	2335	2335	2335	0
48	20231221	185600	46035970	2335	2335	2335	2335	0
49	20231221	185500	46035970	2335	2335	2335	2335	0
50	20231221	185400	46035970	2335	2335	2335	2335	0
51	20231221	185300	46035970	2335	2335	2335	2335	0
52	20231221	185200	46035970	2335	2335	2335	2335	0
53	20231221	185100	46035970	2335	2335	2335	2335	0
54	20231221	185000	46035970	2335	2335	2335	2335	0
55	20231221	184900	46035970	2335	2335	2335	2335	0
56	20231221	184800	46035970	2335	2335	2335	2335	0
57	20231221	184700	46035970	2335	2335	2335	2335	0
58	20231221	184600	46035970	2335	2335	2335	2335	0
59	20231221	184500	46035970	2335	2335	2335	2335	0
60	20231221	184400	46035970	2335	2335	2335	2335	0
61	20231221	184300	46035970	2335	2335	2335	2335	0
62	20231221	184200	46035970	2335	2335	2335	2335	2061
63	20231221	184100	46035970	2335	2335	2335	2335	0
64	20231221	184000	46035970	2335	2335	2335	2335	0
65	20231221	183900	46035970	2335	2335	2335	2335	0
66	20231221	183800	46035970	2335	2335	2335	2335	0
67	20231221	183700	46035970	2335	2335	2335	2335	0
68	20231221	183600	46035970	2335	2335	2335	2335	0
69	20231221	183500	46035970	2335	2335	2335	2335	0
70	20231221	183400	46035970	2335	2335	2335	2335	0
71	20231221	183300	46035970	2335	2335	2335	2335	0
72	20231221	183200	46035970	2335	2335	2335	2335	0
73	20231221	183100	46035970	2335	2335	2335	2335	0
74	20231221	183000	46035970	2335	2335	2335	2335	0
75	20231221	182900	46035970	2335	2335	2335	2335	0
76	20231221	182800	46035970	2335	2335	2335	2335	0
77	20231221	182700	46035970	2335	2335	2335	2335	0
78	20231221	182600	46035970	2335	2335	2335	2335	0
79	20231221	182500	46035970	2335	2335	2335	2335	0
80	20231221	182400	46035970	2335	2335	2335	2335	0
81	20231221	182300	46035970	2335	2335	2335	2335	0
82	20231221	182200	46035970	2335	2335	2335	2335	0
83	20231221	182100	46035970	2335	2335	2335	2335	0
84	20231221	182000	46035970	2335	2335	2335	2335	0
85	20231221	181900	46035970	2335	2335	2335	2335	0
86	20231221	181800	46035970	2335	2335	2335	2335	0
87	20231221	181700	46035970	2335	2335	2335	2335	0
88	20231221	181600	46035970	2335	2335	2335	2335	0
89	20231221	181500	46035970	2335	2335	2335	2335	0
90	20231221	181400	46035970	2335	2335	2335	2335	0
91	20231221	181300	46035970	2335	2335	2335	2335	0
92	20231221	181200	46035970	2335	2335	2335	2335	2061
93	20231221	181100	46035970	2335	2335	2335	2335	0
94	20231221	181000	46035970	2335	2335	2335	2335	0
95	20231221	180900	46035970	2335	2335	2335	2335	0
96	20231221	180800	46035970	2335	2335	2335	2335	0
97	20231221	180700	46035970	2335	2335	2335	2335	0
98	20231221	180600	46035970	2335	2335	2335	2335	0
99	20231221	180500	46035970	2335	2335	2335	2335	0
100	20231221	180400	46035970	2335	2335	2335	2335	0
101	20231221	180300	46035970	2335	2335	2335	2335	0
102	20231221	180200	46035970	2335	2335	2335	2335	0
103	20231221	180100	46035970	2335	2335	2335	2335	0
104	20231221	180000	46035970	2335	2335	2335	2335	0
105	20231221	175900	46035970	2335	2335	2335	2335	0
106	20231221	175800	46035970	2335	2335	2335	2335	0
107	20231221	175700	46035970	2335	2335	2335	2335	0
108	20231221	175600	46035970	2335	2335	2335	2335	0
109	20231221	175500	46035970	2335	2335	2335	2335	0
110	20231221	175400	46035970	2335	2335	2335	2335	0
111	20231221	175300	46035970	2335	2335	2335	2335	0
112	20231221	175200	46035970	2335	2335	2335	2335	0
113	20231221	175100	46035970	2335	2335	2335	2335	0
114	20231221	175000	46035970	2335	2335	2335	2335	0
115	20231221	174900	46035970	2335	2335	2335	2335	0
116	20231221	174800	46035970	2335	2335	2335	2335	0
117	20231221	174700	46035970	2335	2335	2335	2335	0
118	20231221	174600	46035970	2335	2335	2335	2335	0
119	20231221	174500	46035970	2335	2335	2335	2335	0
120	20231221	174400	46035970	2335	2335	2335	2335	0
121	20231221	174300	46035970	2335	2335	2335	2335	0
122	20231221	174200	46035970	2335	2335	2335	2335	2061
123	20231221	174100	46035970	2335	2335	2335	2335	0
124	20231221	174000	46035970	2335	2335	2335	2335	0
125	20231221	173900	46035970	2335	2335	2335	2335	0
126	20231221	173800	46035970	2335	2335	2335	2335	0
127	20231221	173700	46035970	2335	2335	2335	2335	0
128	20231221	173600	46035970	2335	2335	2335	2335	0
129	20231221	173500	46035970	2335	2335	2335	2335	0
130	20231221	173400	46035970	2335	2335	2335	2335	0
131	20231221	173300	46035970	2335	2335	2335	2335	0
132	20231221	173200	46035970	2335	2335	2335	2335	0
133	20231221	173100	46035970	2335	2335	2335	2335	0
134	20231221	173000	46035970	2335	2335	2335	2335	0
135	20231221	172900	46035970	2335	2335	2335	2335	0
136	20231221	172800	46035970	2335	2335	2335	2335	0
137	20231221	172700	46035970	2335	2335	2335	2335	0
138	20231221	172600	46035970	2335	2335	2335	2335	0
139	20231221	172500	46035970	2335	2335	2335	2335	0
140	20231221	172400	46035970	2335	2335	2335	2335	0
141	20231221	172300	46035970	2335	2335	2335	2335	0
142	20231221	172200	46035970	2335	2335	2335	2335	0
143	20231221	172100	46035970	2335	2335	2335	2335	0
144	20231221	172000	46035970	2335	2335	2335	2335	0
145	20231221	171900	46035970	2335	2335	2335	2335	0
146	20231221	171800	46035970	2335	2335	2335	2335	0
147	20231221	171700	46035970	2335	2335	2335	2335	0
148	20231221	171600	46035970	2335	2335	2335	2335	0
149	20231221	171500	46035970	2335	2335	2335	2335	0
150	20231221	171400	46035970	2335	2335	2335	2335	0
151	20231221	171300	46035970	2335	2335	2335	2335	0
152	20231221	171200	46035970	2335	2335	2335	2335	2061
153	20231221	171100	46035970	2335	2335	2335	2335	0
154	20231221	171000	46035970	2335	2335	2335	2335	0
155	20231221	170900	46035970	2335	2335	2335	2335	0
156	20231221	170800	46035970	2335	2335	2335	2335	0
157	20231221	170700	46035970	2335	2335	2335	2335	0
158	20231221	170600	46035970	2335	2335	2335	2335	0
159	20231221	170500	46035970	2335	2335	2335	2335	0
160	20231221	170400	46035970	2335	2335	2335	2335	0
161	20231221	170300	46035970	2335	2335	2335	2335	0
162	20231221	170200	46035970	2335	2335	2335	2335	0
163	20231221	170100	46035970	2335	2335	2335	2335	0
164	20231221	170000	46035970	2335	2335	2335	2335	0
165	20231221	165900	46035970	2335	2335	2335	2335	0
166	20231221	165800	46035970	2335	2335	2335	2335	0
167	20231221	165700	46035970	2335	2335	2335	2335	0
168	20231221	165600	46035970	2335	2335	2335	2335	0
169	20231221	165500	46035970	2335	2335	2335	2335	0
170	20231221	165400	46035970	2335	2335	2335	2335	0
171	20231221	165300	46035970	2335	2335	2335	2335	0
172	20231221	165200	46035970	2335	2335	2335	2335	0
173	20231221	165100	46035970	2335	2335	2335	2335	0
174	20231221	165000	46035970	2335	2335	2335	2335	0
175	20231221	164900	46035970	2335	2335	2335	2335	0
176	20231221	164800	46035970	2335	2335	2335	2335	0
177	20231221	164700	46035970	2335	2335	2335	2335	0
178	20231221	164600	46035970	2335	2335	2335	2335	0
179	20231221	164500	46035970	2335	2335	2335	2335	0
180	20231221	164400	46035970	2335	2335	2335	2335	0
181	20231221	164300	46035970	2335	2335	2335	2335	0
182	20231221	164200	46035970	2335	2335	2335	2335	2061
183	20231221	164100	46035970	2335	2335	2335	2335	0
184	20231221	164000	46035970	2335	2335	2335	2335	0
185	20231221	163900	46035970	2335	2335	2335	2335	0
186	20231221	163800	46035970	2335	2335	2335	2335	0
187	20231221	163700	46035970	2335	2335	2335	2335	0
188	20231221	163600	46035970	2335	2335	2335	2335	0
189	20231221	163500	46035970	2335	2335	2335	2335	0
190	20231221	163400	46035970	2335	2335	2335	2335	0
191	20231221	163300	46035970	2335	2335	2335	2335	0
192	20231221	163200	46035970	2335	2335	2335	2335	0
193	20231221	163100	46035970	2335	2335	2335	2335	0
194	20231221	163000	46035970	2335	2335	2335	2335	0
195	20231221	162900	46035970	2335	2335	2335	2335	0
196	20231221	162800	46035970	2335	2335	2335	2335	0
197	20231221	162700	46035970	2335	2335	2335	2335	0
198	20231221	162600	46035970	2335	2335	2335	2335	0
199	20231221	162500	46035970	2335	2335	2335	2335	0
200	20231221	162400	46035970	2335	2335	2335	2335	0
201	20231221	162300	46035970	2335	2335	2335	2335	0
202	20231221	162200	46035970	2335	2335	2335	2335	0
203	20231221	162100	46035970	2335	2335	2335	2335	0
204	20231221	162000	46035970	2335	2335	2335	2335	0
205	20231221	161900	46035970	2335	2335	2335	2335	0
206	20231221	161800	46035970	2335	2335	2335	2335	0
207	20231221	161700	46035970	2335	2335	2335	2335	0
208	20231221	161600	46035970	2335	2335	2335	2335	0
209	20231221	161500	46035970	2335	2335	2335	2335	0
210	20231221	161400	46035970	2335	2335	2335	2335	0
211	20231221	161300	46035970	2335	2335	2335	2335	0
212	20231221	161200	46035970	2335	2335	2335	2335	2061
213	20231221	161100	46035970	2335	2335	2335	2335	0
214	20231221	161000	46035970	2335	2335	2335	2335	0
215	20231221	160900	46035970	2335	2335	2335	2335	0
216	20231221	160800	46035970	2335	2335	2335	2335	0
217	20231221	160700	46035970	2335	2335	2335	2335	0
218	20231221	160600	46035970	2335	2335	2335	2335	0
219	20231221	160500	46035970	2335	2335	2335	2335	0
220	20231221	160400	46035970	2335	2335	2335	2335	0
221	20231221	160300	46035970	2335	2335	2335	2335	0
222	20231221	160200	46035970	2335	2335	2335	2335	0
223	20231221	160100	46035970	2335	2335	2335	2335	0
224	20231221	160000	46035970	2335	2335	2335	2335	0
225	20231221	155900	46035970	2335	2335	2335	2335	0
226	20231221	155800	46035970	2335	2335	2335	2335	0
227	20231221	155700	46035970	2335	2335	2335	2335	0
228	20231221	155600	46035970	2335	2335	2335	2335	0
229	20231221	155500	46035970	2335	2335	2335	2335	0
230	20231221	155400	46035970	2335	2335	2335	2335	0
231	20231221	155300	46035970	2335	2335	2335	2335	0
232	20231221	155200	46035970	2335	2335	2335	2335	0
233	20231221	155100	46035970	2335	2335	2335	2335	0
234	20231221	155000	46035970	2335	2335	2335	2335	0
235	20231221	154900	46035970	2335	2335	2335	2335	0
236	20231221	154800	46035970	2335	2335	2335	2335	0
237	20231221	154700	46035970	2335	2335	2335	2335	0
238	20231221	154600	46035970	2335	2335	2335	2335	0
239	20231221	154500	46035970	2335	2335	2335	2335	0
240	20231221	154400	46035970	2335	2335	2335	2335	0
241	20231221	154300	46035970	2335	2335	2335	2335	0
242	20231221	154200	46035970	2335	2335	2335	2335	2061
243	20231221	154100	46035970	2335	2335	2335	2335	0
244	20231221	154000	46035970	2335	2335	2335	2335	0
245	20231221	153900	46035970	2335	2335	2335	2335	0
246	20231221	153800	46035970	2335	2335	2335	2335	0
247	20231221	153700	46035970	2335	2335	2335	2335	0
248	20231221	153600	46035970	2335	2335	2335	2335	0
249	20231221	153500	46035970	2335	2335	2335	2335	0
250	20231221	153400	46035970	2335	2335	2335	2335	0
251	20231221	153300	46035970	2335	2335	2335	2335	0
252	20231221	153200	46035970	2335	2335	2335	2335	0
253	20231221	153100	46035970	2335	2335	2335	2335	0
254	20231221	153000	46035970	2335	2335	2335	2335	2061
255	20231221	152900	41223535	2350	2350	2350	2350	0
256	20231221	152800	41223535	2350	2350	2350	2350	0
257	20231221	152700	41223535	2350	2350	2350	2350	0
258	20231221	152600	41223535	2350	2350	2350	2350	0
259	20231221	152500	41223535	2350	2350	2350	2350	0
260	20231221	152400	41223535	2350	2350	2350	2350	0
261	20231221	152300	41223535	2350	2350	2350	2350	0
262	20231221	152200	41223535	2350	2350	2350	2350	0
263	20231221	152100	41223535	2350	2350	2350	2350	0
264	20231221	152000	41223535	2350	2350	2350	2350	0
265	20231221	151900	41223535	2350	2350	2350	2350	0
266	20231221	151800	41223535	2350	2350	2350	2350	0
267	20231221	151700	41223535	2350	2345	2350	2345	200
268	20231221	151600	40754305	2345	2335	2345	2335	480
269	20231221	151500	39633435	2340	2340	2340	2340	18
270	20231221	151400	39591315	2345	2345	2345	2345	18
271	20231221	151300	39549105	2345	2345	2345	2345	18
272	20231221	151200	39506895	2340	2340	2340	2340	17
273	20231221	151100	39467115	2345	2345	2345	2345	0
274	20231221	151000	39467115	2345	2345	2345	2345	0
275	20231221	150900	39467115	2345	2340	2345	2340	36
276	20231221	150800	39382780	2340	2340	2340	2340	6
277	20231221	150700	39368740	2335	2335	2335	2335	0
278	20231221	150600	39368740	2335	2335	2335	2335	0
279	20231221	150500	39368740	2335	2335	2335	2335	17
280	20231221	150400	39329045	2340	2340	2340	2340	19
281	20231221	150300	39284585	2345	2345	2345	2345	0
282	20231221	150200	39284585	2345	2345	2345	2345	0
283	20231221	150100	39284585	2345	2345	2345	2345	0
284	20231221	150000	39284585	2345	2345	2345	2345	0
285	20231221	145900	39284585	2345	2345	2345	2345	0
286	20231221	145800	39284585	2345	2345	2345	2340	29
287	20231221	145700	39216665	2340	2340	2340	2340	31
288	20231221	145600	39144125	2340	2340	2340	2340	0
289	20231221	145500	39144125	2340	2340	2340	2340	1
290	20231221	145400	39141785	2335	2335	2335	2335	17
291	20231221	145300	39102090	2335	2335	2335	2335	0
292	20231221	145200	39102090	2335	2335	2335	2335	0
293	20231221	145100	39102090	2335	2335	2335	2335	17
294	20231221	145000	39062395	2335	2335	2335	2335	0
295	20231221	144900	39062395	2335	2335	2335	2335	0
296	20231221	144800	39062395	2335	2335	2335	2335	1
297	20231221	144700	39060060	2345	2345	2345	2345	0
298	20231221	144600	39060060	2345	2345	2345	2345	0
299	20231221	144500	39060060	2345	2345	2345	2345	0
300	20231221	144400	39060060	2345	2345	2345	2345	275
301	20231221	144300	38415185	2345	2345	2345	2345	0
302	20231221	144200	38415185	2345	2345	2345	2345	0
303	20231221	144100	38415185	2345	2345	2345	2345	12
304	20231221	144000	38387045	2345	2345	2345	2345	90
305	20231221	143900	38175995	2345	2340	2345	2340	546
306	20231221	143800	36895810	2335	2335	2335	2335	0
307	20231221	143700	36895810	2335	2335	2335	2335	17
308	20231221	143600	36856115	2335	2335	2335	2335	0
309	20231221	143500	36856115	2335	2335	2335	2335	0
310	20231221	143400	36856115	2335	2335	2335	2335	0
311	20231221	143300	36856115	2335	2335	2335	2335	17
312	20231221	143200	36816420	2340	2340	2340	2340	1
313	20231221	143100	36814080	2335	2335	2335	2335	0
314	20231221	143000	36814080	2335	2335	2335	2335	17
315	20231221	142900	36774385	2340	2340	2340	2340	0
316	20231221	142800	36774385	2340	2340	2340	2340	0
317	20231221	142700	36774385	2340	2340	2340	2340	0
318	20231221	142600	36774385	2340	2340	2340	2340	0
319	20231221	142500	36774385	2340	2340	2340	2340	0
320	20231221	142400	36774385	2340	2340	2340	2340	30
321	20231221	142300	36704185	2335	2335	2335	2335	17
322	20231221	142200	36664490	2335	2335	2335	2335	0
323	20231221	142100	36664490	2335	2335	2335	2335	0
324	20231221	142000	36664490	2335	2335	2335	2335	0
325	20231221	141900	36664490	2335	2335	2335	2335	17
326	20231221	141800	36624795	2330	2330	2330	2330	0
327	20231221	141700	36624795	2330	2330	2330	2330	0
328	20231221	141600	36624795	2330	2330	2330	2330	0
329	20231221	141500	36624795	2330	2340	2340	2330	3000
330	20231221	141400	29629715	2340	2340	2340	2340	13
331	20231221	141300	29599295	2340	2340	2340	2340	7
332	20231221	141200	29582915	2345	2345	2345	2345	0
333	20231221	141100	29582915	2345	2345	2345	2345	150
334	20231221	141000	29231165	2345	2345	2345	2345	350
335	20231221	140900	28410415	2340	2340	2340	2340	41
336	20231221	140800	28314475	2350	2350	2350	2350	0
337	20231221	140700	28314475	2350	2350	2350	2350	0
338	20231221	140600	28314475	2350	2350	2350	2350	0
339	20231221	140500	28314475	2350	2335	2350	2335	45
340	20231221	140400	28209215	2340	2340	2340	2340	0
341	20231221	140300	28209215	2340	2340	2340	2340	1
342	20231221	140200	28206875	2345	2345	2345	2345	1
343	20231221	140100	28204530	2345	2345	2345	2345	40
344	20231221	140000	28110730	2345	2345	2345	2345	2
345	20231221	135900	28106040	2350	2350	2350	2350	0
346	20231221	135800	28106040	2350	2350	2350	2350	0
347	20231221	135700	28106040	2350	2350	2350	2350	0
348	20231221	135600	28106040	2350	2335	2350	2335	288
349	20231221	135500	27431795	2330	2335	2335	2330	19
350	20231221	135400	27387515	2330	2330	2330	2330	0
351	20231221	135300	27387515	2330	2330	2330	2330	0
352	20231221	135200	27387515	2330	2330	2330	2330	0
353	20231221	135100	27387515	2330	2335	2335	2330	37
354	20231221	135000	27301205	2330	2330	2330	2330	0
355	20231221	134900	27301205	2330	2330	2330	2330	0
356	20231221	134800	27301205	2330	2330	2330	2330	17
357	20231221	134700	27261595	2330	2330	2330	2330	0
358	20231221	134600	27261595	2330	2330	2330	2330	0
359	20231221	134500	27261595	2330	2330	2330	2330	0
360	20231221	134400	27261595	2330	2330	2330	2330	17
361	20231221	134300	27221985	2330	2330	2330	2330	0
362	20231221	134200	27221985	2330	2330	2330	2330	0
363	20231221	134100	27221985	2330	2330	2330	2330	17
364	20231221	134000	27182375	2330	2330	2330	2330	0
365	20231221	133900	27182375	2330	2330	2330	2330	0
366	20231221	133800	27182375	2330	2330	2330	2330	0
367	20231221	133700	27182375	2330	2330	2330	2330	17
368	20231221	133600	27142765	2325	2325	2325	2325	0
369	20231221	133500	27142765	2325	2330	2330	2325	421
370	20231221	133400	26163605	2330	2330	2330	2330	17
371	20231221	133300	26123995	2330	2330	2330	2330	40
372	20231221	133200	26030795	2330	2330	2330	2330	0
373	20231221	133100	26030795	2330	2330	2330	2330	0
374	20231221	133000	26030795	2330	2330	2330	2330	17
375	20231221	132900	25991185	2330	2330	2330	2330	0
376	20231221	132800	25991185	2330	2330	2330	2330	0
377	20231221	132700	25991185	2330	2330	2330	2330	29
378	20231221	132600	25923615	2335	2335	2335	2335	1
379	20231221	132500	25921280	2330	2330	2330	2330	0
380	20231221	132400	25921280	2330	2330	2330	2330	0
381	20231221	132300	25921280	2330	2330	2330	2330	17
382	20231221	132200	25881670	2330	2330	2330	2330	0
383	20231221	132100	25881670	2330	2330	2330	2330	0
384	20231221	132000	25881670	2330	2330	2330	2330	17
385	20231221	131900	25842060	2335	2335	2335	2335	0
386	20231221	131800	25842060	2335	2335	2335	2335	0
387	20231221	131700	25842060	2335	2335	2335	2335	1
388	20231221	131600	25839725	2330	2330	2330	2330	17
389	20231221	131500	25800115	2335	2330	2335	2330	78
390	20231221	131400	25618325	2335	2335	2335	2335	2
391	20231221	131300	25613655	2330	2330	2330	2330	17
392	20231221	131200	25574045	2335	2330	2335	2330	122
393	20231221	131100	25289750	2330	2330	2330	2330	2888
394	20231221	131000	18560710	2330	2330	2330	2330	0
395	20231221	130900	18560710	2330	2335	2335	2330	23
396	20231221	130800	18507090	2330	2330	2330	2330	0
397	20231221	130700	18507090	2330	2330	2330	2330	0
398	20231221	130600	18507090	2330	2330	2330	2330	17
399	20231221	130500	18467480	2335	2335	2335	2335	0
400	20231221	130400	18467480	2335	2335	2335	2335	0
401	20231221	130300	18467480	2335	2335	2335	2335	10
402	20231221	130200	18444130	2330	2330	2330	2330	17
403	20231221	130100	18404520	2330	2335	2335	2330	6
404	20231221	130000	18390530	2335	2335	2335	2335	857
405	20231221	125900	16389435	2335	2335	2335	2335	17
406	20231221	125800	16349740	2335	2335	2335	2335	0
407	20231221	125700	16349740	2335	2335	2335	2335	0
408	20231221	125600	16349740	2335	2335	2335	2335	0
409	20231221	125500	16349740	2335	2335	2335	2335	17
410	20231221	125400	16310045	2335	2335	2335	2335	0
411	20231221	125300	16310045	2335	2335	2335	2335	0
412	20231221	125200	16310045	2335	2335	2335	2335	17
413	20231221	125100	16270350	2335	2335	2335	2335	0
414	20231221	125000	16270350	2335	2335	2335	2335	0
415	20231221	124900	16270350	2335	2335	2335	2335	0
416	20231221	124800	16270350	2335	2335	2335	2335	17
417	20231221	124700	16230655	2335	2335	2335	2335	0
418	20231221	124600	16230655	2335	2335	2335	2335	0
419	20231221	124500	16230655	2335	2335	2335	2335	17
420	20231221	124400	16190960	2335	2335	2335	2335	0
421	20231221	124300	16190960	2335	2335	2335	2335	0
422	20231221	124200	16190960	2335	2335	2335	2335	0
423	20231221	124100	16190960	2335	2335	2335	2335	17
424	20231221	124000	16151265	2340	2340	2340	2340	0
425	20231221	123900	16151265	2340	2340	2340	2340	0
426	20231221	123800	16151265	2340	2335	2340	2335	35
427	20231221	123700	16069450	2335	2335	2335	2335	0
428	20231221	123600	16069450	2335	2335	2335	2335	0
429	20231221	123500	16069450	2335	2335	2335	2335	0
430	20231221	123400	16069450	2335	2340	2340	2335	35
431	20231221	123300	15987635	2335	2335	2335	2335	0
432	20231221	123200	15987635	2335	2335	2335	2335	0
433	20231221	123100	15987635	2335	2335	2335	2335	17
434	20231221	123000	15947940	2335	2335	2335	2335	0
435	20231221	122900	15947940	2335	2335	2335	2335	0
436	20231221	122800	15947940	2335	2335	2335	2335	0
437	20231221	122700	15947940	2335	2335	2335	2335	17
438	20231221	122600	15908245	2335	2335	2335	2335	0
439	20231221	122500	15908245	2335	2335	2335	2335	0
440	20231221	122400	15908245	2335	2335	2335	2335	16
441	20231221	122300	15870885	2335	2335	2335	2335	0
442	20231221	122200	15870885	2335	2335	2335	2335	5
443	20231221	122100	15859210	2335	2335	2335	2335	0
444	20231221	122000	15859210	2335	2335	2335	2335	17
445	20231221	121900	15819515	2340	2340	2340	2340	8
446	20231221	121800	15800795	2335	2335	2335	2335	0
447	20231221	121700	15800795	2335	2335	2335	2335	17
448	20231221	121600	15761100	2340	2340	2340	2340	10
449	20231221	121500	15737700	2340	2340	2340	2340	1
450	20231221	121400	15735360	2340	2340	2340	2340	0
451	20231221	121300	15735360	2340	2340	2340	2340	17
452	20231221	121200	15695580	2340	2340	2340	2340	16
453	20231221	121100	15658140	2335	2335	2335	2335	0
454	20231221	121000	15658140	2335	2335	2335	2335	17
455	20231221	120900	15618445	2335	2335	2335	2335	0
456	20231221	120800	15618445	2335	2335	2335	2335	0
457	20231221	120700	15618445	2335	2335	2335	2335	0
458	20231221	120600	15618445	2335	2335	2335	2335	17
459	20231221	120500	15578750	2335	2335	2335	2335	0
460	20231221	120400	15578750	2335	2335	2335	2335	0
461	20231221	120300	15578750	2335	2335	2335	2335	17
462	20231221	120200	15539055	2335	2335	2335	2335	0
463	20231221	120100	15539055	2335	2335	2335	2335	0
464	20231221	120000	15539055	2335	2335	2335	2335	370
465	20231221	115900	14675105	2340	2340	2340	2340	1
466	20231221	115800	14672765	2345	2340	2345	2340	5
467	20231221	115700	14661060	2335	2335	2335	2335	0
468	20231221	115600	14661060	2335	2335	2335	2335	72
469	20231221	115500	14492940	2340	2340	2340	2340	0
470	20231221	115400	14492940	2340	2340	2340	2340	0
471	20231221	115300	14492940	2340	2340	2340	2340	0
472	20231221	115200	14492940	2340	2340	2340	2340	13
473	20231221	115100	14462520	2340	2340	2340	2340	0
474	20231221	115000	14462520	2340	2340	2340	2340	0
475	20231221	114900	14462520	2340	2340	2340	2340	17
476	20231221	114800	14422740	2340	2340	2340	2340	0
477	20231221	114700	14422740	2340	2340	2340	2340	500
478	20231221	114600	13252740	2340	2340	2340	2340	0
479	20231221	114500	13252740	2340	2340	2340	2340	17
480	20231221	114400	13212960	2340	2340	2340	2340	0
481	20231221	114300	13212960	2340	2340	2340	2340	0
482	20231221	114200	13212960	2340	2340	2340	2340	0
483	20231221	114100	13212960	2340	2340	2340	2340	0
484	20231221	114000	13212960	2340	2340	2340	2340	53
485	20231221	113900	13088940	2335	2335	2335	2335	0
486	20231221	113800	13088940	2335	2335	2335	2335	17
487	20231221	113700	13049245	2340	2340	2340	2340	0
488	20231221	113600	13049245	2340	2340	2340	2340	0
489	20231221	113500	13049245	2340	2335	2340	2335	60
490	20231221	113400	12908930	2340	2340	2340	2340	43
491	20231221	113300	12808310	2340	2340	2340	2340	0
492	20231221	113200	12808310	2340	2340	2340	2340	18
493	20231221	113100	12766190	2340	2340	2340	2335	104
494	20231221	113000	12522915	2340	2340	2340	2340	18
495	20231221	112900	12480795	2340	2340	2340	2340	18
496	20231221	112800	12438675	2350	2340	2350	2340	2053
497	20231221	112700	7616900	2345	2345	2345	2345	0
498	20231221	112600	7616900	2345	2345	2345	2345	36
499	20231221	112500	7532480	2345	2345	2345	2345	18
500	20231221	112400	7490270	2340	2340	2340	2340	17
501	20231221	112300	7450490	2345	2345	2345	2345	0
502	20231221	112200	7450490	2345	2345	2345	2345	18
503	20231221	112100	7408280	2340	2340	2340	2340	17
504	20231221	112000	7368500	2340	2345	2345	2340	35
505	20231221	111900	7286510	2340	2340	2340	2340	36
506	20231221	111800	7202270	2345	2345	2345	2345	0
507	20231221	111700	7202270	2345	2345	2345	2345	0
508	20231221	111600	7202270	2345	2340	2345	2340	10
509	20231221	111500	7178835	2335	2335	2335	2335	69
510	20231221	111400	7017720	2335	2335	2335	2335	17
511	20231221	111300	6978025	2340	2340	2340	2340	0
512	20231221	111200	6978025	2340	2340	2340	2340	0
513	20231221	111100	6978025	2340	2335	2340	2335	40
514	20231221	111000	6884605	2330	2330	2330	2330	17
515	20231221	110900	6844995	2330	2330	2330	2330	0
516	20231221	110800	6844995	2330	2330	2330	2330	0
517	20231221	110700	6844995	2330	2330	2330	2330	17
518	20231221	110600	6805385	2330	2330	2330	2330	0
519	20231221	110500	6805385	2330	2330	2330	2330	39
520	20231221	110400	6714515	2330	2330	2330	2330	0
521	20231221	110300	6714515	2330	2330	2330	2330	17
522	20231221	110200	6674905	2330	2330	2330	2330	0
523	20231221	110100	6674905	2330	2330	2330	2330	0
524	20231221	110000	6674905	2330	2330	2330	2330	117
525	20231221	105900	6402295	2330	2330	2330	2330	0
526	20231221	105800	6402295	2330	2330	2330	2330	0
527	20231221	105700	6402295	2330	2330	2330	2330	0
528	20231221	105600	6402295	2330	2335	2335	2330	19
529	20231221	105500	6358015	2330	2330	2330	2330	0
530	20231221	105400	6358015	2330	2330	2330	2330	0
531	20231221	105300	6358015	2330	2330	2330	2330	17
532	20231221	105200	6318405	2330	2330	2330	2330	0
533	20231221	105100	6318405	2330	2330	2330	2330	0
534	20231221	105000	6318405	2330	2330	2330	2330	0
535	20231221	104900	6318405	2330	2335	2335	2330	33
536	20231221	104800	6241435	2335	2335	2335	2335	0
537	20231221	104700	6241435	2335	2335	2335	2335	0
538	20231221	104600	6241435	2335	2330	2335	2330	167
539	20231221	104500	5851575	2335	2335	2335	2335	45
540	20231221	104400	5746500	2330	2330	2330	2330	0
541	20231221	104300	5746500	2330	2330	2330	2330	135
542	20231221	104200	5431950	2330	2330	2330	2330	17
543	20231221	104100	5392340	2330	2330	2330	2330	0
544	20231221	104000	5392340	2330	2330	2330	2330	0
545	20231221	103900	5392340	2330	2330	2330	2330	17
546	20231221	103800	5352730	2335	2335	2335	2335	0
547	20231221	103700	5352730	2335	2335	2335	2335	0
548	20231221	103600	5352730	2335	2335	2335	2335	20
549	20231221	103500	5306030	2330	2330	2330	2330	17
550	20231221	103400	5266420	2330	2330	2330	2330	0
551	20231221	103300	5266420	2330	2330	2330	2330	0
552	20231221	103200	5266420	2330	2330	2330	2330	17
553	20231221	103100	5226810	2330	2330	2330	2330	0
554	20231221	103000	5226810	2330	2330	2330	2330	0
555	20231221	102900	5226810	2330	2330	2330	2330	0
556	20231221	102800	5226810	2330	2330	2330	2330	17
557	20231221	102700	5187200	2330	2330	2330	2330	0
558	20231221	102600	5187200	2330	2330	2330	2330	0
559	20231221	102500	5187200	2330	2330	2330	2330	37
560	20231221	102400	5100990	2330	2330	2330	2330	0
561	20231221	102300	5100990	2330	2330	2330	2330	0
562	20231221	102200	5100990	2330	2330	2330	2330	0
563	20231221	102100	5100990	2330	2330	2330	2330	17
564	20231221	102000	5061380	2330	2330	2330	2330	40
565	20231221	101900	4968180	2330	2330	2330	2330	0
566	20231221	101800	4968180	2330	2330	2330	2330	17
567	20231221	101700	4928570	2330	2330	2330	2330	0
568	20231221	101600	4928570	2330	2330	2330	2330	0
569	20231221	101500	4928570	2330	2330	2330	2330	68
570	20231221	101400	4770130	2330	2330	2330	2330	27
571	20231221	101300	4707220	2330	2330	2330	2330	10
572	20231221	101200	4683920	2330	2330	2330	2330	0
573	20231221	101100	4683920	2330	2330	2330	2330	17
574	20231221	101000	4644310	2330	2330	2330	2330	0
575	20231221	100900	4644310	2330	2330	2330	2330	0
576	20231221	100800	4644310	2330	2330	2330	2330	0
577	20231221	100700	4644310	2330	2330	2330	2330	0
578	20231221	100600	4644310	2330	2330	2330	2330	0
579	20231221	100500	4644310	2330	2330	2330	2330	0
580	20231221	100400	4644310	2330	2330	2330	2330	129
581	20231221	100300	4343740	2330	2335	2335	2330	309
582	20231221	100200	3622310	2335	2335	2335	2335	0
583	20231221	100100	3622310	2335	2335	2335	2335	0
584	20231221	100000	3622310	2335	2335	2335	2335	17
585	20231221	095900	3582615	2340	2340	2340	2340	0
586	20231221	095800	3582615	2340	2340	2340	2340	10
587	20231221	095700	3559215	2350	2350	2350	2350	0
588	20231221	095600	3559215	2350	2350	2350	2350	0
589	20231221	095500	3559215	2350	2350	2350	2350	0
590	20231221	095400	3559215	2350	2350	2350	2350	0
591	20231221	095300	3559215	2350	2350	2350	2350	0
592	20231221	095200	3559215	2350	2350	2350	2350	0
593	20231221	095100	3559215	2350	2340	2350	2340	30
594	20231221	095000	3488900	2335	2335	2335	2335	501
595	20231221	094900	2319065	2330	2335	2335	2330	27
596	20231221	094800	2256105	2330	2330	2330	2330	0
597	20231221	094700	2256105	2330	2330	2330	2330	0
598	20231221	094600	2256105	2330	2330	2330	2330	17
599	20231221	094500	2216495	2335	2335	2335	2335	0
600	20231221	094400	2216495	2335	2335	2335	2335	1
601	20231221	094300	2214160	2330	2330	2330	2330	0
602	20231221	094200	2214160	2330	2330	2330	2330	17
603	20231221	094100	2174550	2330	2330	2330	2330	361
604	20231221	094000	1333420	2330	2330	2330	2330	0
605	20231221	093900	1333420	2330	2330	2330	2330	17
606	20231221	093800	1293810	2335	2335	2335	2335	1
607	20231221	093700	1291475	2335	2335	2335	2335	0
608	20231221	093600	1291475	2335	2335	2335	2335	10
609	20231221	093500	1268125	2335	2335	2335	2335	1
610	20231221	093400	1265790	2340	2340	2340	2340	0
611	20231221	093300	1265790	2340	2340	2340	2340	3
612	20231221	093200	1258770	2340	2340	2340	2340	0
613	20231221	093100	1258770	2340	2340	2340	2340	2
614	20231221	093000	1254090	2340	2340	2340	2340	11
615	20231221	092900	1228350	2340	2340	2340	2340	0
616	20231221	092800	1228350	2340	2340	2340	2340	4
617	20231221	092700	1218990	2345	2345	2345	2345	0
618	20231221	092600	1218990	2345	2345	2345	2345	0
619	20231221	092500	1218990	2345	2345	2345	2345	0
620	20231221	092400	1218990	2345	2345	2345	2345	0
621	20231221	092300	1218990	2345	2345	2345	2345	0
622	20231221	092200	1218990	2345	2345	2345	2345	0
623	20231221	092100	1218990	2345	2345	2345	2345	0
624	20231221	092000	1218990	2345	2345	2345	2345	0
625	20231221	091900	1218990	2345	2335	2345	2335	225
626	20231221	091800	692190	2335	2335	2335	2335	0
627	20231221	091700	692190	2335	2335	2335	2335	33
628	20231221	091600	615135	2335	2335	2335	2335	0
629	20231221	091500	615135	2335	2335	2335	2335	10
630	20231221	091400	591785	2330	2330	2330	2330	0
631	20231221	091300	591785	2330	2330	2330	2330	0
632	20231221	091200	591785	2330	2335	2335	2330	161
633	20231221	091100	215900	2335	2335	2335	2335	0
634	20231221	091000	215900	2335	2335	2335	2335	0
635	20231221	090900	215900	2335	2335	2335	2335	0
636	20231221	090800	215900	2335	2335	2335	2335	0
637	20231221	090700	215900	2335	2335	2335	2335	0
638	20231221	090600	215900	2335	2335	2335	2335	16
639	20231221	090500	178540	2340	2340	2340	2340	4
640	20231221	090400	169180	2345	2345	2345	2345	0
641	20231221	090300	169180	2345	2345	2345	2345	0
642	20231221	090200	169180	2345	2345	2345	2345	4
643	20231221	090100	159800	2350	2350	2350	2350	0
644	20231221	090000	159800	2350	2350	2350	2350	68