KissMeData/090710/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195600	1792831987	1361	1361	1361	1361	8410
3	20231222	195500	1792831987	1361	1361	1361	1361	0
4	20231222	195400	1792831987	1361	1361	1361	1361	0
5	20231222	195300	1792831987	1361	1361	1361	1361	0
6	20231222	195200	1792831987	1361	1361	1361	1361	0
7	20231222	195100	1792831987	1361	1361	1361	1361	0
8	20231222	195000	1792831987	1361	1361	1361	1361	0
9	20231222	194900	1792831987	1361	1361	1361	1361	0
10	20231222	194800	1792831987	1361	1361	1361	1361	0
11	20231222	194700	1792831987	1361	1361	1361	1361	0
12	20231222	194600	1792831987	1361	1361	1361	1361	0
13	20231222	194500	1792831987	1361	1361	1361	1361	0
14	20231222	194400	1792831987	1361	1361	1361	1361	0
15	20231222	194300	1792831987	1361	1361	1361	1361	0
16	20231222	194200	1792831987	1361	1361	1361	1361	0
17	20231222	194100	1792831987	1361	1361	1361	1361	0
18	20231222	194000	1792831987	1361	1361	1361	1361	0
19	20231222	193900	1792831987	1361	1361	1361	1361	0
20	20231222	193800	1792831987	1361	1361	1361	1361	0
21	20231222	193700	1792831987	1361	1361	1361	1361	0
22	20231222	193600	1792831987	1361	1361	1361	1361	0
23	20231222	193500	1792831987	1361	1361	1361	1361	0
24	20231222	193400	1792831987	1361	1361	1361	1361	0
25	20231222	193300	1792831987	1361	1361	1361	1361	0
26	20231222	193200	1792831987	1361	1361	1361	1361	0
27	20231222	193100	1792831987	1361	1361	1361	1361	0
28	20231222	193000	1792831987	1361	1361	1361	1361	0
29	20231222	192900	1792831987	1361	1361	1361	1361	0
30	20231222	192800	1792831987	1361	1361	1361	1361	0
31	20231222	192700	1792831987	1361	1361	1361	1361	0
32	20231222	192600	1792831987	1361	1361	1361	1361	8410
33	20231222	192500	1792831987	1361	1361	1361	1361	0
34	20231222	192400	1792831987	1361	1361	1361	1361	0
35	20231222	192300	1792831987	1361	1361	1361	1361	0
36	20231222	192200	1792831987	1361	1361	1361	1361	0
37	20231222	192100	1792831987	1361	1361	1361	1361	0
38	20231222	192000	1792831987	1361	1361	1361	1361	0
39	20231222	191900	1792831987	1361	1361	1361	1361	0
40	20231222	191800	1792831987	1361	1361	1361	1361	0
41	20231222	191700	1792831987	1361	1361	1361	1361	0
42	20231222	191600	1792831987	1361	1361	1361	1361	0
43	20231222	191500	1792831987	1361	1361	1361	1361	0
44	20231222	191400	1792831987	1361	1361	1361	1361	0
45	20231222	191300	1792831987	1361	1361	1361	1361	0
46	20231222	191200	1792831987	1361	1361	1361	1361	0
47	20231222	191100	1792831987	1361	1361	1361	1361	0
48	20231222	191000	1792831987	1361	1361	1361	1361	0
49	20231222	190900	1792831987	1361	1361	1361	1361	0
50	20231222	190800	1792831987	1361	1361	1361	1361	0
51	20231222	190700	1792831987	1361	1361	1361	1361	0
52	20231222	190600	1792831987	1361	1361	1361	1361	0
53	20231222	190500	1792831987	1361	1361	1361	1361	0
54	20231222	190400	1792831987	1361	1361	1361	1361	0
55	20231222	190300	1792831987	1361	1361	1361	1361	0
56	20231222	190200	1792831987	1361	1361	1361	1361	0
57	20231222	190100	1792831987	1361	1361	1361	1361	0
58	20231222	190000	1792831987	1361	1361	1361	1361	0
59	20231222	185900	1792831987	1361	1361	1361	1361	0
60	20231222	185800	1792831987	1361	1361	1361	1361	0
61	20231222	185700	1792831987	1361	1361	1361	1361	0
62	20231222	185600	1792831987	1361	1361	1361	1361	8410
63	20231222	185500	1792831987	1361	1361	1361	1361	0
64	20231222	185400	1792831987	1361	1361	1361	1361	0
65	20231222	185300	1792831987	1361	1361	1361	1361	0
66	20231222	185200	1792831987	1361	1361	1361	1361	0
67	20231222	185100	1792831987	1361	1361	1361	1361	0
68	20231222	185000	1792831987	1361	1361	1361	1361	0
69	20231222	184900	1792831987	1361	1361	1361	1361	0
70	20231222	184800	1792831987	1361	1361	1361	1361	0
71	20231222	184700	1792831987	1361	1361	1361	1361	0
72	20231222	184600	1792831987	1361	1361	1361	1361	0
73	20231222	184500	1792831987	1361	1361	1361	1361	0
74	20231222	184400	1792831987	1361	1361	1361	1361	0
75	20231222	184300	1792831987	1361	1361	1361	1361	0
76	20231222	184200	1792831987	1361	1361	1361	1361	0
77	20231222	184100	1792831987	1361	1361	1361	1361	0
78	20231222	184000	1792831987	1361	1361	1361	1361	0
79	20231222	183900	1792831987	1361	1361	1361	1361	0
80	20231222	183800	1792831987	1361	1361	1361	1361	0
81	20231222	183700	1792831987	1361	1361	1361	1361	0
82	20231222	183600	1792831987	1361	1361	1361	1361	0
83	20231222	183500	1792831987	1361	1361	1361	1361	0
84	20231222	183400	1792831987	1361	1361	1361	1361	0
85	20231222	183300	1792831987	1361	1361	1361	1361	0
86	20231222	183200	1792831987	1361	1361	1361	1361	0
87	20231222	183100	1792831987	1361	1361	1361	1361	0
88	20231222	183000	1792831987	1361	1361	1361	1361	0
89	20231222	182900	1792831987	1361	1361	1361	1361	0
90	20231222	182800	1792831987	1361	1361	1361	1361	0
91	20231222	182700	1792831987	1361	1361	1361	1361	0
92	20231222	182600	1792831987	1361	1361	1361	1361	8410
93	20231222	182500	1792831987	1361	1361	1361	1361	0
94	20231222	182400	1792831987	1361	1361	1361	1361	0
95	20231222	182300	1792831987	1361	1361	1361	1361	0
96	20231222	182200	1792831987	1361	1361	1361	1361	0
97	20231222	182100	1792831987	1361	1361	1361	1361	0
98	20231222	182000	1792831987	1361	1361	1361	1361	0
99	20231222	181900	1792831987	1361	1361	1361	1361	0
100	20231222	181800	1792831987	1361	1361	1361	1361	0
101	20231222	181700	1792831987	1361	1361	1361	1361	0
102	20231222	181600	1792831987	1361	1361	1361	1361	0
103	20231222	181500	1792831987	1361	1361	1361	1361	0
104	20231222	181400	1792831987	1361	1361	1361	1361	0
105	20231222	181300	1792831987	1361	1361	1361	1361	0
106	20231222	181200	1792831987	1361	1361	1361	1361	0
107	20231222	181100	1792831987	1361	1361	1361	1361	0
108	20231222	181000	1792831987	1361	1361	1361	1361	0
109	20231222	180900	1792831987	1361	1361	1361	1361	0
110	20231222	180800	1792831987	1361	1361	1361	1361	0
111	20231222	180700	1792831987	1361	1361	1361	1361	0
112	20231222	180600	1792831987	1361	1361	1361	1361	0
113	20231222	180500	1792831987	1361	1361	1361	1361	0
114	20231222	180400	1792831987	1361	1361	1361	1361	0
115	20231222	180300	1792831987	1361	1361	1361	1361	0
116	20231222	180200	1792831987	1361	1361	1361	1361	0
117	20231222	180100	1792831987	1361	1361	1361	1361	0
118	20231222	180000	1792831987	1361	1361	1361	1361	0
119	20231222	175900	1792831987	1361	1361	1361	1361	0
120	20231222	175800	1792831987	1361	1361	1361	1361	0
121	20231222	175700	1792831987	1361	1361	1361	1361	0
122	20231222	175600	1792831987	1361	1361	1361	1361	8410
123	20231222	175500	1792831987	1361	1361	1361	1361	0
124	20231222	175400	1792831987	1361	1361	1361	1361	0
125	20231222	175300	1792831987	1361	1361	1361	1361	0
126	20231222	175200	1792831987	1361	1361	1361	1361	0
127	20231222	175100	1792831987	1361	1361	1361	1361	0
128	20231222	175000	1792831987	1361	1361	1361	1361	0
129	20231222	174900	1792831987	1361	1361	1361	1361	0
130	20231222	174800	1792831987	1361	1361	1361	1361	0
131	20231222	174700	1792831987	1361	1361	1361	1361	0
132	20231222	174600	1792831987	1361	1361	1361	1361	0
133	20231222	174500	1792831987	1361	1361	1361	1361	0
134	20231222	174400	1792831987	1361	1361	1361	1361	0
135	20231222	174300	1792831987	1361	1361	1361	1361	0
136	20231222	174200	1792831987	1361	1361	1361	1361	0
137	20231222	174100	1792831987	1361	1361	1361	1361	0
138	20231222	174000	1792831987	1361	1361	1361	1361	0
139	20231222	173900	1792831987	1361	1361	1361	1361	0
140	20231222	173800	1792831987	1361	1361	1361	1361	0
141	20231222	173700	1792831987	1361	1361	1361	1361	0
142	20231222	173600	1792831987	1361	1361	1361	1361	0
143	20231222	173500	1792831987	1361	1361	1361	1361	0
144	20231222	173400	1792831987	1361	1361	1361	1361	0
145	20231222	173300	1792831987	1361	1361	1361	1361	0
146	20231222	173200	1792831987	1361	1361	1361	1361	0
147	20231222	173100	1792831987	1361	1361	1361	1361	0
148	20231222	173000	1792831987	1361	1361	1361	1361	0
149	20231222	172900	1792831987	1361	1361	1361	1361	0
150	20231222	172800	1792831987	1361	1361	1361	1361	0
151	20231222	172700	1792831987	1361	1361	1361	1361	0
152	20231222	172600	1792831987	1361	1361	1361	1361	8410
153	20231222	172500	1792831987	1361	1361	1361	1361	0
154	20231222	172400	1792831987	1361	1361	1361	1361	0
155	20231222	172300	1792831987	1361	1361	1361	1361	0
156	20231222	172200	1792831987	1361	1361	1361	1361	0
157	20231222	172100	1792831987	1361	1361	1361	1361	0
158	20231222	172000	1792831987	1361	1361	1361	1361	0
159	20231222	171900	1792831987	1361	1361	1361	1361	0
160	20231222	171800	1792831987	1361	1361	1361	1361	0
161	20231222	171700	1792831987	1361	1361	1361	1361	0
162	20231222	171600	1792831987	1361	1361	1361	1361	0
163	20231222	171500	1792831987	1361	1361	1361	1361	0
164	20231222	171400	1792831987	1361	1361	1361	1361	0
165	20231222	171300	1792831987	1361	1361	1361	1361	0
166	20231222	171200	1792831987	1361	1361	1361	1361	0
167	20231222	171100	1792831987	1361	1361	1361	1361	0
168	20231222	171000	1792831987	1361	1361	1361	1361	0
169	20231222	170900	1792831987	1361	1361	1361	1361	0
170	20231222	170800	1792831987	1361	1361	1361	1361	0
171	20231222	170700	1792831987	1361	1361	1361	1361	0
172	20231222	170600	1792831987	1361	1361	1361	1361	0
173	20231222	170500	1792831987	1361	1361	1361	1361	0
174	20231222	170400	1792831987	1361	1361	1361	1361	0
175	20231222	170300	1792831987	1361	1361	1361	1361	0
176	20231222	170200	1792831987	1361	1361	1361	1361	0
177	20231222	170100	1792831987	1361	1361	1361	1361	0
178	20231222	170000	1792831987	1361	1361	1361	1361	0
179	20231222	165900	1792831987	1361	1361	1361	1361	0
180	20231222	165800	1792831987	1361	1361	1361	1361	0
181	20231222	165700	1792831987	1361	1361	1361	1361	0
182	20231222	165600	1792831987	1361	1361	1361	1361	8410
183	20231222	165500	1792831987	1361	1361	1361	1361	0
184	20231222	165400	1792831987	1361	1361	1361	1361	0
185	20231222	165300	1792831987	1361	1361	1361	1361	0
186	20231222	165200	1792831987	1361	1361	1361	1361	0
187	20231222	165100	1792831987	1361	1361	1361	1361	0
188	20231222	165000	1792831987	1361	1361	1361	1361	0
189	20231222	164900	1792831987	1361	1361	1361	1361	0
190	20231222	164800	1792831987	1361	1361	1361	1361	0
191	20231222	164700	1792831987	1361	1361	1361	1361	0
192	20231222	164600	1792831987	1361	1361	1361	1361	0
193	20231222	164500	1792831987	1361	1361	1361	1361	0
194	20231222	164400	1792831987	1361	1361	1361	1361	0
195	20231222	164300	1792831987	1361	1361	1361	1361	0
196	20231222	164200	1792831987	1361	1361	1361	1361	0
197	20231222	164100	1792831987	1361	1361	1361	1361	0
198	20231222	164000	1792831987	1361	1361	1361	1361	0
199	20231222	163900	1792831987	1361	1361	1361	1361	0
200	20231222	163800	1792831987	1361	1361	1361	1361	0
201	20231222	163700	1792831987	1361	1361	1361	1361	0
202	20231222	163600	1792831987	1361	1361	1361	1361	0
203	20231222	163500	1792831987	1361	1361	1361	1361	0
204	20231222	163400	1792831987	1361	1361	1361	1361	0
205	20231222	163300	1792831987	1361	1361	1361	1361	0
206	20231222	163200	1792831987	1361	1361	1361	1361	0
207	20231222	163100	1792831987	1361	1361	1361	1361	0
208	20231222	163000	1792831987	1361	1361	1361	1361	0
209	20231222	162900	1792831987	1361	1361	1361	1361	0
210	20231222	162800	1792831987	1361	1361	1361	1361	0
211	20231222	162700	1792831987	1361	1361	1361	1361	0
212	20231222	162600	1792831987	1361	1361	1361	1361	8410
213	20231222	162500	1792831987	1361	1361	1361	1361	0
214	20231222	162400	1792831987	1361	1361	1361	1361	0
215	20231222	162300	1792831987	1361	1361	1361	1361	0
216	20231222	162200	1792831987	1361	1361	1361	1361	0
217	20231222	162100	1792831987	1361	1361	1361	1361	0
218	20231222	162000	1792831987	1361	1361	1361	1361	0
219	20231222	161900	1792831987	1361	1361	1361	1361	0
220	20231222	161800	1792831987	1361	1361	1361	1361	0
221	20231222	161700	1792831987	1361	1361	1361	1361	0
222	20231222	161600	1792831987	1361	1361	1361	1361	0
223	20231222	161500	1792831987	1361	1361	1361	1361	0
224	20231222	161400	1792831987	1361	1361	1361	1361	0
225	20231222	161300	1792831987	1361	1361	1361	1361	0
226	20231222	161200	1792831987	1361	1361	1361	1361	0
227	20231222	161100	1792831987	1361	1361	1361	1361	0
228	20231222	161000	1792831987	1361	1361	1361	1361	0
229	20231222	160900	1792831987	1361	1361	1361	1361	0
230	20231222	160800	1792831987	1361	1361	1361	1361	0
231	20231222	160700	1792831987	1361	1361	1361	1361	0
232	20231222	160600	1792831987	1361	1361	1361	1361	0
233	20231222	160500	1792831987	1361	1361	1361	1361	0
234	20231222	160400	1792831987	1361	1361	1361	1361	0
235	20231222	160300	1792831987	1361	1361	1361	1361	0
236	20231222	160200	1792831987	1361	1361	1361	1361	0
237	20231222	160100	1792831987	1361	1361	1361	1361	0
238	20231222	160000	1792831987	1361	1361	1361	1361	0
239	20231222	155900	1792831987	1361	1361	1361	1361	0
240	20231222	155800	1792831987	1361	1361	1361	1361	0
241	20231222	155700	1792831987	1361	1361	1361	1361	0
242	20231222	155600	1792831987	1361	1361	1361	1361	8410
243	20231222	155500	1792831987	1361	1361	1361	1361	0
244	20231222	155400	1792831987	1361	1361	1361	1361	0
245	20231222	155300	1792831987	1361	1361	1361	1361	0
246	20231222	155200	1792831987	1361	1361	1361	1361	0
247	20231222	155100	1792831987	1361	1361	1361	1361	0
248	20231222	155000	1792831987	1361	1361	1361	1361	0
249	20231222	154900	1792831987	1361	1361	1361	1361	0
250	20231222	154800	1792831987	1361	1361	1361	1361	0
251	20231222	154700	1792831987	1361	1361	1361	1361	0
252	20231222	154600	1792831987	1361	1361	1361	1361	0
253	20231222	154500	1792831987	1361	1361	1361	1361	0
254	20231222	154400	1792831987	1361	1361	1361	1361	0
255	20231222	154300	1792831987	1361	1361	1361	1361	0
256	20231222	154200	1792831987	1361	1361	1361	1361	0
257	20231222	154100	1792831987	1361	1361	1361	1361	0
258	20231222	154000	1792831987	1361	1361	1361	1361	0
259	20231222	153900	1792831987	1361	1361	1361	1361	0
260	20231222	153800	1792831987	1361	1361	1361	1361	0
261	20231222	153700	1792831987	1361	1361	1361	1361	0
262	20231222	153600	1792831987	1361	1361	1361	1361	0
263	20231222	153500	1792831987	1361	1361	1361	1361	0
264	20231222	153400	1792831987	1361	1361	1361	1361	0
265	20231222	153300	1792831987	1361	1361	1361	1361	0
266	20231222	153200	1792831987	1361	1361	1361	1361	0
267	20231222	153100	1792831987	1361	1361	1361	1361	0
268	20231222	153000	1792831987	1361	1361	1361	1361	8410
269	20231222	152900	1781385977	1361	1361	1361	1361	0
270	20231222	152800	1781385977	1361	1361	1361	1361	0
271	20231222	152700	1781385977	1361	1361	1361	1361	0
272	20231222	152600	1781385977	1361	1361	1361	1361	0
273	20231222	152500	1781385977	1361	1361	1361	1361	0
274	20231222	152400	1781385977	1361	1361	1361	1361	0
275	20231222	152300	1781385977	1361	1361	1361	1361	0
276	20231222	152200	1781385977	1361	1361	1361	1361	0
277	20231222	152100	1781385977	1361	1361	1361	1361	0
278	20231222	152000	1781385977	1361	1361	1361	1361	0
279	20231222	151900	1781385977	1361	1361	1362	1360	1570
280	20231222	151800	1779249194	1361	1361	1362	1360	4805
281	20231222	151700	1772712704	1361	1361	1361	1360	3795
282	20231222	151600	1767547739	1361	1361	1361	1360	17756
283	20231222	151500	1743397282	1360	1360	1361	1360	7805
284	20231222	151400	1732781956	1360	1360	1361	1360	16694
285	20231222	151300	1710078061	1361	1361	1361	1360	4110
286	20231222	151200	1704484619	1361	1361	1361	1361	819
287	20231222	151100	1703369960	1361	1361	1361	1360	5332
288	20231222	151000	1696113808	1361	1360	1361	1360	5467
289	20231222	150900	1688676633	1360	1361	1362	1360	25211
290	20231222	150800	1654365724	1361	1362	1362	1361	2071
291	20231222	150700	1651546843	1362	1362	1362	1361	3629
292	20231222	150600	1646607341	1362	1362	1362	1362	175
293	20231222	150500	1646368991	1361	1362	1362	1361	2635
294	20231222	150400	1642782030	1362	1361	1362	1361	5487
295	20231222	150300	1635309168	1361	1362	1362	1361	1548
296	20231222	150200	1633202334	1362	1361	1362	1361	2116
297	20231222	150100	1630321342	1362	1362	1362	1362	212
298	20231222	150000	1630032598	1362	1362	1362	1362	34
299	20231222	145900	1629986290	1362	1361	1362	1361	729
300	20231222	145800	1628994078	1362	1361	1362	1361	1216
301	20231222	145700	1627338886	1361	1361	1361	1361	5999
302	20231222	145600	1619174247	1361	1362	1362	1361	1489
303	20231222	145500	1617147406	1362	1363	1363	1362	26473
304	20231222	145400	1581091179	1363	1363	1363	1362	7270
305	20231222	145300	1571188524	1362	1363	1363	1362	1606
306	20231222	145200	1569000547	1363	1363	1363	1363	303
307	20231222	145100	1568587558	1363	1363	1363	1362	2210
308	20231222	145000	1565576328	1363	1363	1363	1362	375
309	20231222	144900	1565065211	1362	1363	1363	1362	1829
310	20231222	144800	1562572834	1363	1363	1363	1363	3915
311	20231222	144700	1557236689	1363	1363	1363	1363	134
312	20231222	144600	1557054047	1363	1363	1363	1363	928
313	20231222	144500	1555789183	1362	1362	1362	1362	0
314	20231222	144400	1555789183	1362	1362	1363	1362	1520
315	20231222	144300	1553718938	1363	1363	1363	1362	5168
316	20231222	144200	1546677731	1363	1363	1363	1363	600
317	20231222	144100	1545859931	1363	1363	1363	1362	2156
318	20231222	144000	1542923335	1363	1363	1363	1363	728
319	20231222	143900	1541931071	1363	1364	1364	1362	18333
320	20231222	143800	1516943987	1363	1363	1363	1363	280
321	20231222	143700	1516562347	1363	1363	1363	1363	5903
322	20231222	143600	1508516558	1363	1364	1364	1363	121
323	20231222	143500	1508351614	1364	1364	1364	1364	2040
324	20231222	143400	1505569054	1364	1363	1364	1363	2455
325	20231222	143300	1502222865	1364	1364	1364	1364	79
326	20231222	143200	1502115109	1364	1364	1364	1363	311
327	20231222	143100	1501691186	1364	1364	1364	1364	113
328	20231222	143000	1501537054	1364	1363	1364	1363	768
329	20231222	142900	1500489658	1363	1363	1363	1363	565
330	20231222	142800	1499719563	1363	1364	1364	1363	152
331	20231222	142700	1499512236	1364	1364	1364	1364	163
332	20231222	142600	1499289904	1364	1363	1364	1363	311
333	20231222	142500	1498866000	1363	1364	1364	1363	562
334	20231222	142400	1498099993	1363	1364	1364	1363	122
335	20231222	142300	1497933607	1364	1364	1364	1364	34
336	20231222	142200	1497887231	1364	1364	1364	1364	190
337	20231222	142100	1497628071	1364	1365	1365	1364	54
338	20231222	142000	1497554365	1363	1364	1365	1363	885
339	20231222	141900	1496347708	1363	1363	1363	1363	52
340	20231222	141800	1496276832	1363	1364	1365	1363	430
341	20231222	141700	1495690175	1364	1364	1364	1363	716
342	20231222	141600	1494714251	1365	1364	1365	1364	445
343	20231222	141500	1494107203	1364	1363	1364	1363	111
344	20231222	141400	1493955880	1363	1364	1364	1363	1353
345	20231222	141300	1492111731	1364	1364	1364	1363	1006
346	20231222	141200	1490740519	1363	1363	1364	1363	1501
347	20231222	141100	1488694530	1364	1364	1365	1364	3083
348	20231222	141000	1484489317	1364	1363	1364	1363	84
349	20231222	140900	1484374810	1363	1362	1363	1362	283
350	20231222	140800	1483989254	1363	1363	1363	1362	5066
351	20231222	140700	1477085183	1362	1362	1362	1362	856
352	20231222	140600	1475919311	1362	1363	1363	1362	5023
353	20231222	140500	1469077983	1363	1362	1363	1362	262
354	20231222	140400	1468721129	1363	1362	1363	1362	2131
355	20231222	140300	1465818077	1363	1363	1363	1363	1207
356	20231222	140200	1464172936	1363	1363	1363	1363	710
357	20231222	140100	1463205206	1362	1363	1363	1362	16678
358	20231222	140000	1440489368	1363	1363	1363	1363	700
359	20231222	135900	1439535268	1363	1363	1364	1363	17459
360	20231222	135800	1415738641	1363	1363	1363	1362	55
361	20231222	135700	1415663677	1363	1364	1364	1363	3118
362	20231222	135600	1411412798	1363	1363	1363	1363	5
363	20231222	135500	1411405983	1363	1363	1363	1363	1223
364	20231222	135400	1409739034	1363	1363	1363	1363	2778
365	20231222	135300	1405952620	1363	1363	1364	1363	1070
366	20231222	135200	1404494160	1364	1364	1364	1363	275
367	20231222	135100	1404119242	1363	1363	1363	1363	14918
368	20231222	135000	1383786008	1364	1365	1365	1364	2581
369	20231222	134900	1380264191	1365	1365	1366	1365	4856
370	20231222	134800	1373635741	1366	1366	1366	1365	68
371	20231222	134700	1373542863	1366	1366	1366	1365	1249
372	20231222	134600	1371836746	1366	1366	1366	1365	32
373	20231222	134500	1371793063	1366	1366	1366	1365	176
374	20231222	134400	1371552747	1366	1365	1366	1365	4428
375	20231222	134300	1365508526	1365	1365	1365	1365	894
376	20231222	134200	1364288216	1365	1364	1365	1364	59
377	20231222	134100	1364207720	1364	1364	1364	1363	2896
378	20231222	134000	1360259259	1365	1365	1365	1363	241
379	20231222	133900	1359930696	1363	1365	1365	1363	6809
380	20231222	133800	1350641066	1365	1366	1366	1365	409
381	20231222	133700	1350082672	1365	1366	1366	1365	690
382	20231222	133600	1349140679	1366	1364	1366	1364	3524
383	20231222	133500	1344330968	1364	1365	1366	1364	2504
384	20231222	133400	1340915368	1366	1365	1366	1365	582
385	20231222	133300	1340120932	1365	1365	1365	1365	824
386	20231222	133200	1338996172	1365	1364	1366	1364	2960
387	20231222	133100	1334955767	1363	1363	1363	1363	0
388	20231222	133000	1334955767	1363	1365	1365	1363	5148
389	20231222	132900	1327936279	1364	1365	1365	1364	3756
390	20231222	132800	1322812995	1365	1365	1365	1365	190
391	20231222	132700	1322553645	1365	1365	1365	1364	434
392	20231222	132600	1321961360	1365	1365	1365	1364	1126
393	20231222	132500	1320424377	1365	1366	1366	1365	1234
394	20231222	132400	1318739760	1365	1365	1365	1365	1428
395	20231222	132300	1316790540	1364	1364	1364	1364	252
396	20231222	132200	1316446812	1365	1365	1365	1365	27
397	20231222	132100	1316409957	1363	1364	1364	1363	163
398	20231222	132000	1316187683	1364	1364	1364	1364	304
399	20231222	131900	1315773027	1364	1364	1364	1363	3245
400	20231222	131800	1311349875	1364	1364	1364	1364	519
401	20231222	131700	1310641959	1364	1363	1364	1363	1190
402	20231222	131600	1309019799	1363	1363	1363	1363	688
403	20231222	131500	1308082055	1363	1363	1363	1363	1203
404	20231222	131400	1306442366	1363	1363	1363	1363	98
405	20231222	131300	1306308792	1363	1364	1364	1363	2803
406	20231222	131200	1302488293	1364	1364	1364	1363	12394
407	20231222	131100	1285594971	1364	1364	1364	1363	11738
408	20231222	131000	1269585317	1365	1366	1366	1365	1140
409	20231222	130900	1268029123	1366	1366	1366	1366	111
410	20231222	130800	1267877497	1366	1366	1366	1366	874
411	20231222	130700	1266683613	1366	1365	1366	1365	925
412	20231222	130600	1265420788	1365	1367	1367	1365	165
413	20231222	130500	1265195495	1367	1367	1367	1367	1104
414	20231222	130400	1263686327	1365	1365	1366	1365	2356
415	20231222	130300	1260470356	1365	1365	1365	1365	541
416	20231222	130200	1259731891	1365	1365	1365	1365	559
417	20231222	130100	1258968856	1365	1365	1365	1365	1624
418	20231222	130000	1256752096	1365	1365	1365	1365	115
419	20231222	125900	1256595121	1365	1365	1365	1364	437
420	20231222	125800	1255998801	1365	1365	1365	1365	2877
421	20231222	125700	1252071696	1365	1367	1367	1365	6101
422	20231222	125600	1243741494	1367	1367	1367	1367	131
423	20231222	125500	1243562417	1367	1367	1367	1366	811
424	20231222	125400	1242454146	1367	1366	1367	1366	491
425	20231222	125300	1241783349	1367	1367	1367	1366	610
426	20231222	125200	1240949845	1367	1366	1367	1365	1079
427	20231222	125100	1239475975	1366	1366	1366	1366	77
428	20231222	125000	1239370793	1366	1367	1367	1366	5870
429	20231222	124900	1231351442	1367	1367	1367	1367	31
430	20231222	124800	1231309065	1367	1367	1367	1367	10
431	20231222	124700	1231295395	1368	1368	1368	1368	17
432	20231222	124600	1231272139	1368	1368	1368	1368	116
433	20231222	124500	1231113451	1368	1368	1368	1368	2
434	20231222	124400	1231110715	1368	1368	1368	1368	4
435	20231222	124300	1231105243	1365	1368	1368	1365	2616
436	20231222	124200	1227531941	1368	1369	1369	1368	381
437	20231222	124100	1227010725	1368	1369	1369	1368	1390
438	20231222	124000	1225109189	1369	1369	1369	1368	3571
439	20231222	123900	1220221896	1369	1369	1369	1369	277
440	20231222	123800	1219842683	1369	1369	1369	1368	418
441	20231222	123700	1219270841	1369	1369	1369	1368	123
442	20231222	123600	1219102530	1368	1368	1368	1368	30
443	20231222	123500	1219061490	1368	1367	1368	1367	2323
444	20231222	123400	1215885849	1368	1368	1368	1368	510
445	20231222	123300	1215188169	1368	1368	1368	1368	378
446	20231222	123200	1214671065	1368	1368	1368	1368	48
447	20231222	123100	1214605401	1368	1367	1368	1367	616
448	20231222	123000	1213763304	1367	1367	1367	1367	537
449	20231222	122900	1213029225	1366	1367	1367	1366	2213
450	20231222	122800	1210006260	1367	1367	1367	1367	2472
451	20231222	122700	1206627036	1367	1368	1368	1367	4477
452	20231222	122600	1200502807	1368	1368	1368	1367	853
453	20231222	122500	1199336752	1367	1367	1367	1367	1600
454	20231222	122400	1197149552	1367	1368	1368	1367	186
455	20231222	122300	1196895270	1367	1367	1367	1367	3708
456	20231222	122200	1191826434	1367	1367	1367	1367	378
457	20231222	122100	1191309708	1367	1367	1367	1367	802
458	20231222	122000	1190213374	1367	1367	1367	1367	1156
459	20231222	121900	1188633122	1366	1366	1367	1366	1226
460	20231222	121800	1186958326	1366	1366	1367	1366	15742
461	20231222	121700	1165454254	1366	1366	1366	1366	213
462	20231222	121600	1165163296	1366	1366	1366	1366	214
463	20231222	121500	1164870972	1366	1366	1366	1366	509
464	20231222	121400	1164175678	1365	1364	1365	1364	1723
465	20231222	121300	1161824948	1364	1365	1365	1364	1996
466	20231222	121200	1159100604	1365	1365	1365	1365	4393
467	20231222	121100	1153104159	1365	1365	1365	1365	1047
468	20231222	121000	1151675004	1365	1365	1365	1365	90
469	20231222	120900	1151552154	1365	1364	1365	1364	492
470	20231222	120800	1150880689	1364	1364	1364	1364	2036
471	20231222	120700	1148103585	1364	1364	1364	1363	418
472	20231222	120600	1147533735	1364	1364	1365	1364	404
473	20231222	120500	1146982676	1364	1364	1364	1364	110
474	20231222	120400	1146832636	1365	1365	1365	1363	546
475	20231222	120300	1146087966	1364	1365	1365	1364	574
476	20231222	120200	1145304971	1364	1364	1364	1364	4
477	20231222	120100	1145299515	1363	1363	1363	1363	4
478	20231222	120000	1145294063	1363	1365	1365	1363	1008
479	20231222	115900	1143920147	1365	1364	1365	1364	529
480	20231222	115800	1143198590	1364	1364	1364	1364	513
481	20231222	115700	1142498858	1364	1366	1366	1364	363
482	20231222	115600	1142003724	1366	1363	1366	1363	1931
483	20231222	115500	1139370080	1363	1364	1364	1363	3713
484	20231222	115400	1134309161	1363	1363	1363	1363	429
485	20231222	115300	1133724434	1363	1364	1364	1363	441
486	20231222	115200	1133123170	1364	1363	1364	1363	843
487	20231222	115100	1131973833	1363	1364	1364	1363	9939
488	20231222	115000	1118426949	1363	1364	1364	1363	306
489	20231222	114900	1118009671	1364	1363	1364	1363	513
490	20231222	114800	1117310450	1364	1364	1364	1363	2383
491	20231222	114700	1114061238	1364	1364	1364	1364	1
492	20231222	114600	1114059874	1364	1365	1365	1364	49
493	20231222	114500	1113993037	1365	1363	1365	1363	5010
494	20231222	114400	1107164359	1364	1365	1365	1363	5993
495	20231222	114300	1098990806	1365	1365	1365	1365	4
496	20231222	114200	1098985346	1364	1365	1365	1364	4282
497	20231222	114100	1093142232	1365	1365	1365	1365	3925
498	20231222	114000	1087784607	1366	1365	1366	1365	3286
499	20231222	113900	1083299017	1366	1366	1366	1366	263
500	20231222	113800	1082939759	1366	1366	1366	1366	11
501	20231222	113700	1082924733	1366	1366	1366	1365	463
502	20231222	113600	1082292278	1366	1366	1366	1365	429
503	20231222	113500	1081706335	1365	1366	1366	1365	1089
504	20231222	113400	1080219503	1366	1366	1366	1365	576
505	20231222	113300	1079433242	1366	1366	1366	1366	631
506	20231222	113200	1078571296	1365	1365	1365	1365	505
507	20231222	113100	1077881971	1366	1366	1366	1363	4186
508	20231222	113000	1072171566	1366	1366	1366	1365	5121
509	20231222	112900	1065180116	1366	1365	1366	1365	2674
510	20231222	112800	1061529106	1365	1366	1366	1365	104
511	20231222	112700	1061387046	1365	1365	1365	1365	5617
512	20231222	112600	1053719841	1365	1364	1365	1364	646
513	20231222	112500	1052838466	1364	1365	1365	1364	1257
514	20231222	112400	1051123846	1365	1364	1365	1364	2561
515	20231222	112300	1047630568	1364	1364	1364	1364	83
516	20231222	112200	1047517356	1364	1366	1366	1364	6269
517	20231222	112100	1038965165	1365	1365	1365	1365	284
518	20231222	112000	1038577505	1365	1365	1365	1365	364
519	20231222	111900	1038080645	1366	1366	1366	1364	4016
520	20231222	111800	1032600072	1366	1365	1366	1365	837
521	20231222	111700	1031456732	1365	1366	1366	1365	235
522	20231222	111600	1031135732	1366	1366	1366	1365	485
523	20231222	111500	1030473272	1366	1366	1366	1366	505
524	20231222	111400	1029783442	1366	1366	1366	1365	2113
525	20231222	111300	1026899181	1366	1366	1366	1365	395
526	20231222	111200	1026360002	1366	1366	1366	1366	150
527	20231222	111100	1026155102	1366	1365	1366	1365	3660
528	20231222	111000	1021159200	1366	1366	1366	1365	1290
529	20231222	110900	1019397068	1365	1365	1365	1365	6505
530	20231222	110800	1010517743	1365	1365	1365	1365	3138
531	20231222	110700	1006234373	1365	1365	1365	1365	538
532	20231222	110600	1005500003	1365	1366	1366	1365	270
533	20231222	110500	1005131194	1366	1366	1366	1366	90
534	20231222	110400	1005008254	1366	1365	1366	1365	1054
535	20231222	110300	1003568543	1365	1364	1365	1364	6436
536	20231222	110200	994788203	1364	1363	1364	1363	5130
537	20231222	110100	987795823	1363	1363	1363	1363	2960
538	20231222	110000	983761343	1363	1363	1363	1363	271
539	20231222	105900	983391970	1362	1363	1364	1362	1077
540	20231222	105800	981924368	1363	1363	1364	1363	2471
541	20231222	105700	978556385	1363	1363	1364	1363	8393
542	20231222	105600	967116685	1364	1364	1364	1363	446
543	20231222	105500	966508355	1364	1364	1364	1363	1463
544	20231222	105400	964512824	1363	1364	1364	1363	1426
545	20231222	105300	962569133	1363	1365	1365	1363	6507
546	20231222	105200	953697432	1365	1365	1366	1364	5326
547	20231222	105100	946430116	1365	1365	1366	1365	7396
548	20231222	105000	936333576	1365	1366	1366	1365	18142
549	20231222	104900	911556944	1365	1366	1366	1365	152
550	20231222	104800	911349412	1365	1365	1366	1365	862
551	20231222	104700	910172772	1365	1365	1365	1365	2489
552	20231222	104600	906775287	1365	1365	1365	1365	5503
553	20231222	104500	899263692	1365	1365	1365	1365	594
554	20231222	104400	898452882	1365	1366	1366	1365	37
555	20231222	104300	898402360	1365	1366	1366	1365	1163
556	20231222	104200	896814580	1365	1366	1366	1365	2865
557	20231222	104100	892903580	1366	1366	1366	1366	252
558	20231222	104000	892559348	1366	1366	1366	1366	1328
559	20231222	103900	890745300	1366	1366	1366	1366	418
560	20231222	103800	890174312	1366	1366	1366	1365	3751
561	20231222	103700	885054005	1366	1366	1366	1366	4866
562	20231222	103600	878407049	1366	1366	1366	1366	183
563	20231222	103500	878157071	1366	1366	1366	1366	87
564	20231222	103400	878038229	1366	1366	1366	1366	173
565	20231222	103300	877801911	1366	1366	1366	1365	115
566	20231222	103200	877644822	1366	1366	1366	1365	749
567	20231222	103100	876621889	1365	1366	1366	1365	1558
568	20231222	103000	874494371	1366	1367	1367	1363	29566
569	20231222	102900	834131331	1367	1367	1367	1367	1262
570	20231222	102800	832406177	1367	1367	1367	1367	251
571	20231222	102700	832063060	1367	1367	1367	1367	2301
572	20231222	102600	828917593	1367	1366	1367	1366	2742
573	20231222	102500	825171919	1366	1367	1367	1366	3436
574	20231222	102400	820478256	1367	1367	1367	1366	1456
575	20231222	102300	818489106	1367	1367	1367	1367	271
576	20231222	102200	818118649	1367	1368	1368	1367	2511
577	20231222	102100	814685133	1368	1367	1368	1367	874
578	20231222	102000	813489852	1368	1368	1368	1367	803
579	20231222	101900	812391848	1368	1367	1368	1367	582
580	20231222	101800	811596224	1367	1367	1367	1366	1349
581	20231222	101700	809752241	1367	1367	1367	1366	1709
582	20231222	101600	807416079	1367	1367	1367	1366	1884
583	20231222	101500	804842184	1367	1367	1368	1367	6072
584	20231222	101400	796541747	1367	1367	1367	1367	1030
585	20231222	101300	795133737	1367	1368	1368	1367	3976
586	20231222	101200	789698543	1367	1368	1368	1367	10908
587	20231222	101100	774777405	1368	1367	1368	1367	1454
588	20231222	101000	772789354	1367	1366	1367	1366	6207
589	20231222	100900	764306003	1366	1366	1366	1366	2011
590	20231222	100800	761558977	1366	1367	1367	1366	251
591	20231222	100700	761216089	1367	1366	1367	1366	1387
592	20231222	100600	759320847	1366	1366	1366	1365	5586
593	20231222	100500	751692999	1366	1366	1367	1365	759
594	20231222	100400	750656372	1366	1367	1367	1365	7310
595	20231222	100300	740669992	1367	1367	1367	1366	1336
596	20231222	100200	738843681	1366	1367	1367	1366	1243
597	20231222	100100	737145487	1367	1368	1369	1366	2931
598	20231222	100000	733137496	1367	1367	1369	1367	6373
599	20231222	095900	724423310	1366	1367	1367	1366	4612
600	20231222	095800	718122962	1367	1367	1367	1366	9317
601	20231222	095700	705388431	1367	1366	1367	1366	1500
602	20231222	095600	703338155	1366	1367	1367	1366	7110
603	20231222	095500	693624564	1367	1369	1369	1367	19840
604	20231222	095400	666487130	1369	1369	1369	1368	4287
605	20231222	095300	660618327	1369	1371	1371	1369	22048
606	20231222	095200	630421747	1370	1374	1374	1370	39450
607	20231222	095100	576357349	1373	1374	1374	1373	4964
608	20231222	095000	569541494	1374	1375	1375	1374	336
609	20231222	094900	569079818	1375	1373	1375	1373	2744
610	20231222	094800	565312300	1373	1372	1373	1372	7352
611	20231222	094700	555225321	1372	1373	1373	1372	8106
612	20231222	094600	544103779	1372	1375	1375	1372	8822
613	20231222	094500	531995592	1374	1373	1374	1373	1114
614	20231222	094400	530464965	1373	1373	1374	1373	6295
615	20231222	094300	521821926	1373	1375	1375	1373	13665
616	20231222	094200	503052264	1375	1374	1375	1374	6430
617	20231222	094100	494216433	1375	1376	1376	1375	1426
618	20231222	094000	492255468	1376	1377	1377	1376	779
619	20231222	093900	491183255	1377	1377	1377	1374	1716
620	20231222	093800	488823232	1377	1374	1377	1374	4091
621	20231222	093700	483200471	1374	1373	1374	1373	2099
622	20231222	093600	480318269	1373	1372	1373	1372	3190
623	20231222	093500	475938493	1373	1372	1373	1372	6557
624	20231222	093400	466937934	1372	1372	1373	1372	4602
625	20231222	093300	460623898	1373	1373	1373	1372	1534
626	20231222	093200	458518758	1373	1372	1373	1372	1074
627	20231222	093100	457045156	1373	1373	1373	1371	2434
628	20231222	093000	453705760	1373	1373	1373	1372	4877
629	20231222	092900	447013103	1374	1373	1374	1372	14468
630	20231222	092800	427155389	1372	1372	1372	1371	8546
631	20231222	092700	415431505	1372	1373	1373	1372	7091
632	20231222	092600	405701857	1373	1374	1374	1372	8285
633	20231222	092500	394325738	1374	1378	1379	1374	56037
634	20231222	092400	317208998	1379	1379	1379	1379	3044
635	20231222	092300	313011322	1379	1380	1380	1379	4041
636	20231222	092200	307437958	1380	1383	1383	1380	3265
637	20231222	092100	302926697	1383	1384	1384	1381	1437
638	20231222	092000	300939773	1384	1378	1384	1378	346
639	20231222	091900	300461619	1378	1379	1387	1378	8151
640	20231222	091800	289229370	1378	1380	1387	1378	4829
641	20231222	091700	282569363	1380	1379	1386	1378	42597
642	20231222	091600	223788267	1379	1378	1379	1378	443
643	20231222	091500	223177477	1378	1379	1380	1377	1251
644	20231222	091400	221452753	1379	1378	1379	1378	1886
645	20231222	091300	218853426	1378	1378	1379	1377	7750
646	20231222	091200	208177508	1379	1379	1379	1377	1828
647	20231222	091100	205658279	1379	1379	1380	1377	3782
648	20231222	091000	200444505	1379	1380	1380	1379	4951
649	20231222	090900	193617034	1380	1378	1380	1376	12453
650	20231222	090800	176471555	1378	1380	1380	1377	6036
651	20231222	090700	168152607	1380	1377	1381	1377	6453
652	20231222	090600	159263956	1377	1379	1379	1376	16815
653	20231222	090500	136097760	1379	1379	1380	1376	9748
654	20231222	090400	122665284	1380	1381	1381	1378	48309
655	20231222	090300	55997105	1381	1384	1384	1380	13201
656	20231222	090200	37763662	1384	1387	1387	1383	4624
657	20231222	090100	31353369	1387	1388	1388	1387	8347
658	20231222	090000	19773714	1388	1389	1390	1388	14239