KissMeData/021050/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190400	674206732	1362	1362	1362	1362	5098
3	20231220	190300	674206732	1362	1362	1362	1362	0
4	20231220	190200	674206732	1362	1362	1362	1362	0
5	20231220	190100	674206732	1362	1362	1362	1362	0
6	20231220	190000	674206732	1362	1362	1362	1362	0
7	20231220	185900	674206732	1362	1362	1362	1362	0
8	20231220	185800	674206732	1362	1362	1362	1362	0
9	20231220	185700	674206732	1362	1362	1362	1362	0
10	20231220	185600	674206732	1362	1362	1362	1362	0
11	20231220	185500	674206732	1362	1362	1362	1362	0
12	20231220	185400	674206732	1362	1362	1362	1362	0
13	20231220	185300	674206732	1362	1362	1362	1362	0
14	20231220	185200	674206732	1362	1362	1362	1362	0
15	20231220	185100	674206732	1362	1362	1362	1362	0
16	20231220	185000	674206732	1362	1362	1362	1362	0
17	20231220	184900	674206732	1362	1362	1362	1362	0
18	20231220	184800	674206732	1362	1362	1362	1362	0
19	20231220	184700	674206732	1362	1362	1362	1362	0
20	20231220	184600	674206732	1362	1362	1362	1362	0
21	20231220	184500	674206732	1362	1362	1362	1362	0
22	20231220	184400	674206732	1362	1362	1362	1362	0
23	20231220	184300	674206732	1362	1362	1362	1362	0
24	20231220	184200	674206732	1362	1362	1362	1362	0
25	20231220	184100	674206732	1362	1362	1362	1362	0
26	20231220	184000	674206732	1362	1362	1362	1362	0
27	20231220	183900	674206732	1362	1362	1362	1362	0
28	20231220	183800	674206732	1362	1362	1362	1362	0
29	20231220	183700	674206732	1362	1362	1362	1362	0
30	20231220	183600	674206732	1362	1362	1362	1362	0
31	20231220	183500	674206732	1362	1362	1362	1362	0
32	20231220	183400	674206732	1362	1362	1362	1362	5098
33	20231220	183300	674206732	1362	1362	1362	1362	0
34	20231220	183200	674206732	1362	1362	1362	1362	0
35	20231220	183100	674206732	1362	1362	1362	1362	0
36	20231220	183000	674206732	1362	1362	1362	1362	0
37	20231220	182900	674206732	1362	1362	1362	1362	0
38	20231220	182800	674206732	1362	1362	1362	1362	0
39	20231220	182700	674206732	1362	1362	1362	1362	0
40	20231220	182600	674206732	1362	1362	1362	1362	0
41	20231220	182500	674206732	1362	1362	1362	1362	0
42	20231220	182400	674206732	1362	1362	1362	1362	0
43	20231220	182300	674206732	1362	1362	1362	1362	0
44	20231220	182200	674206732	1362	1362	1362	1362	0
45	20231220	182100	674206732	1362	1362	1362	1362	0
46	20231220	182000	674206732	1362	1362	1362	1362	0
47	20231220	181900	674206732	1362	1362	1362	1362	0
48	20231220	181800	674206732	1362	1362	1362	1362	0
49	20231220	181700	674206732	1362	1362	1362	1362	0
50	20231220	181600	674206732	1362	1362	1362	1362	0
51	20231220	181500	674206732	1362	1362	1362	1362	0
52	20231220	181400	674206732	1362	1362	1362	1362	0
53	20231220	181300	674206732	1362	1362	1362	1362	0
54	20231220	181200	674206732	1362	1362	1362	1362	0
55	20231220	181100	674206732	1362	1362	1362	1362	0
56	20231220	181000	674206732	1362	1362	1362	1362	0
57	20231220	180900	674206732	1362	1362	1362	1362	0
58	20231220	180800	674206732	1362	1362	1362	1362	0
59	20231220	180700	674206732	1362	1362	1362	1362	0
60	20231220	180600	674206732	1362	1362	1362	1362	0
61	20231220	180500	674206732	1362	1362	1362	1362	0
62	20231220	180400	674206732	1362	1362	1362	1362	5098
63	20231220	180300	674206732	1362	1362	1362	1362	0
64	20231220	180200	674206732	1362	1362	1362	1362	0
65	20231220	180100	674206732	1362	1362	1362	1362	0
66	20231220	180000	674206732	1362	1362	1362	1362	0
67	20231220	175900	674206732	1362	1362	1362	1362	0
68	20231220	175800	674206732	1362	1362	1362	1362	0
69	20231220	175700	674206732	1362	1362	1362	1362	0
70	20231220	175600	674206732	1362	1362	1362	1362	0
71	20231220	175500	674206732	1362	1362	1362	1362	0
72	20231220	175400	674206732	1362	1362	1362	1362	0
73	20231220	175300	674206732	1362	1362	1362	1362	0
74	20231220	175200	674206732	1362	1362	1362	1362	0
75	20231220	175100	674206732	1362	1362	1362	1362	0
76	20231220	175000	674206732	1362	1362	1362	1362	0
77	20231220	174900	674206732	1362	1362	1362	1362	0
78	20231220	174800	674206732	1362	1362	1362	1362	0
79	20231220	174700	674206732	1362	1362	1362	1362	0
80	20231220	174600	674206732	1362	1362	1362	1362	0
81	20231220	174500	674206732	1362	1362	1362	1362	0
82	20231220	174400	674206732	1362	1362	1362	1362	0
83	20231220	174300	674206732	1362	1362	1362	1362	0
84	20231220	174200	674206732	1362	1362	1362	1362	0
85	20231220	174100	674206732	1362	1362	1362	1362	0
86	20231220	174000	674206732	1362	1362	1362	1362	0
87	20231220	173900	674206732	1362	1362	1362	1362	0
88	20231220	173800	674206732	1362	1362	1362	1362	0
89	20231220	173700	674206732	1362	1362	1362	1362	0
90	20231220	173600	674206732	1362	1362	1362	1362	0
91	20231220	173500	674206732	1362	1362	1362	1362	0
92	20231220	173400	674206732	1362	1362	1362	1362	5098
93	20231220	173300	674206732	1362	1362	1362	1362	0
94	20231220	173200	674206732	1362	1362	1362	1362	0
95	20231220	173100	674206732	1362	1362	1362	1362	0
96	20231220	173000	674206732	1362	1362	1362	1362	0
97	20231220	172900	674206732	1362	1362	1362	1362	0
98	20231220	172800	674206732	1362	1362	1362	1362	0
99	20231220	172700	674206732	1362	1362	1362	1362	0
100	20231220	172600	674206732	1362	1362	1362	1362	0
101	20231220	172500	674206732	1362	1362	1362	1362	0
102	20231220	172400	674206732	1362	1362	1362	1362	0
103	20231220	172300	674206732	1362	1362	1362	1362	0
104	20231220	172200	674206732	1362	1362	1362	1362	0
105	20231220	172100	674206732	1362	1362	1362	1362	0
106	20231220	172000	674206732	1362	1362	1362	1362	0
107	20231220	171900	674206732	1362	1362	1362	1362	0
108	20231220	171800	674206732	1362	1362	1362	1362	0
109	20231220	171700	674206732	1362	1362	1362	1362	0
110	20231220	171600	674206732	1362	1362	1362	1362	0
111	20231220	171500	674206732	1362	1362	1362	1362	0
112	20231220	171400	674206732	1362	1362	1362	1362	0
113	20231220	171300	674206732	1362	1362	1362	1362	0
114	20231220	171200	674206732	1362	1362	1362	1362	0
115	20231220	171100	674206732	1362	1362	1362	1362	0
116	20231220	171000	674206732	1362	1362	1362	1362	0
117	20231220	170900	674206732	1362	1362	1362	1362	0
118	20231220	170800	674206732	1362	1362	1362	1362	0
119	20231220	170700	674206732	1362	1362	1362	1362	0
120	20231220	170600	674206732	1362	1362	1362	1362	0
121	20231220	170500	674206732	1362	1362	1362	1362	0
122	20231220	170400	674206732	1362	1362	1362	1362	5098
123	20231220	170300	674206732	1362	1362	1362	1362	0
124	20231220	170200	674206732	1362	1362	1362	1362	0
125	20231220	170100	674206732	1362	1362	1362	1362	0
126	20231220	170000	674206732	1362	1362	1362	1362	0
127	20231220	165900	674206732	1362	1362	1362	1362	0
128	20231220	165800	674206732	1362	1362	1362	1362	0
129	20231220	165700	674206732	1362	1362	1362	1362	0
130	20231220	165600	674206732	1362	1362	1362	1362	0
131	20231220	165500	674206732	1362	1362	1362	1362	0
132	20231220	165400	674206732	1362	1362	1362	1362	0
133	20231220	165300	674206732	1362	1362	1362	1362	0
134	20231220	165200	674206732	1362	1362	1362	1362	0
135	20231220	165100	674206732	1362	1362	1362	1362	0
136	20231220	165000	674206732	1362	1362	1362	1362	0
137	20231220	164900	674206732	1362	1362	1362	1362	0
138	20231220	164800	674206732	1362	1362	1362	1362	0
139	20231220	164700	674206732	1362	1362	1362	1362	0
140	20231220	164600	674206732	1362	1362	1362	1362	0
141	20231220	164500	674206732	1362	1362	1362	1362	0
142	20231220	164400	674206732	1362	1362	1362	1362	0
143	20231220	164300	674206732	1362	1362	1362	1362	0
144	20231220	164200	674206732	1362	1362	1362	1362	0
145	20231220	164100	674206732	1362	1362	1362	1362	0
146	20231220	164000	674206732	1362	1362	1362	1362	0
147	20231220	163900	674206732	1362	1362	1362	1362	0
148	20231220	163800	674206732	1362	1362	1362	1362	0
149	20231220	163700	674206732	1362	1362	1362	1362	0
150	20231220	163600	674206732	1362	1362	1362	1362	0
151	20231220	163500	674206732	1362	1362	1362	1362	0
152	20231220	163400	674206732	1362	1362	1362	1362	5098
153	20231220	163300	674206732	1362	1362	1362	1362	0
154	20231220	163200	674206732	1362	1362	1362	1362	0
155	20231220	163100	674206732	1362	1362	1362	1362	0
156	20231220	163000	674206732	1362	1362	1362	1362	0
157	20231220	162900	674206732	1362	1362	1362	1362	0
158	20231220	162800	674206732	1362	1362	1362	1362	0
159	20231220	162700	674206732	1362	1362	1362	1362	0
160	20231220	162600	674206732	1362	1362	1362	1362	0
161	20231220	162500	674206732	1362	1362	1362	1362	0
162	20231220	162400	674206732	1362	1362	1362	1362	0
163	20231220	162300	674206732	1362	1362	1362	1362	0
164	20231220	162200	674206732	1362	1362	1362	1362	0
165	20231220	162100	674206732	1362	1362	1362	1362	0
166	20231220	162000	674206732	1362	1362	1362	1362	0
167	20231220	161900	674206732	1362	1362	1362	1362	0
168	20231220	161800	674206732	1362	1362	1362	1362	0
169	20231220	161700	674206732	1362	1362	1362	1362	0
170	20231220	161600	674206732	1362	1362	1362	1362	0
171	20231220	161500	674206732	1362	1362	1362	1362	0
172	20231220	161400	674206732	1362	1362	1362	1362	0
173	20231220	161300	674206732	1362	1362	1362	1362	0
174	20231220	161200	674206732	1362	1362	1362	1362	0
175	20231220	161100	674206732	1362	1362	1362	1362	0
176	20231220	161000	674206732	1362	1362	1362	1362	0
177	20231220	160900	674206732	1362	1362	1362	1362	0
178	20231220	160800	674206732	1362	1362	1362	1362	0
179	20231220	160700	674206732	1362	1362	1362	1362	0
180	20231220	160600	674206732	1362	1362	1362	1362	0
181	20231220	160500	674206732	1362	1362	1362	1362	0
182	20231220	160400	674206732	1362	1362	1362	1362	5098
183	20231220	160300	674206732	1362	1362	1362	1362	0
184	20231220	160200	674206732	1362	1362	1362	1362	0
185	20231220	160100	674206732	1362	1362	1362	1362	0
186	20231220	160000	674206732	1362	1362	1362	1362	0
187	20231220	155900	674206732	1362	1362	1362	1362	0
188	20231220	155800	674206732	1362	1362	1362	1362	0
189	20231220	155700	674206732	1362	1362	1362	1362	0
190	20231220	155600	674206732	1362	1362	1362	1362	0
191	20231220	155500	674206732	1362	1362	1362	1362	0
192	20231220	155400	674206732	1362	1362	1362	1362	0
193	20231220	155300	674206732	1362	1362	1362	1362	0
194	20231220	155200	674206732	1362	1362	1362	1362	0
195	20231220	155100	674206732	1362	1362	1362	1362	0
196	20231220	155000	674206732	1362	1362	1362	1362	0
197	20231220	154900	674206732	1362	1362	1362	1362	0
198	20231220	154800	674206732	1362	1362	1362	1362	0
199	20231220	154700	674206732	1362	1362	1362	1362	0
200	20231220	154600	674206732	1362	1362	1362	1362	0
201	20231220	154500	674206732	1362	1362	1362	1362	0
202	20231220	154400	674206732	1362	1362	1362	1362	0
203	20231220	154300	674206732	1362	1362	1362	1362	0
204	20231220	154200	674206732	1362	1362	1362	1362	0
205	20231220	154100	674206732	1362	1362	1362	1362	0
206	20231220	154000	674206732	1362	1362	1362	1362	0
207	20231220	153900	674206732	1362	1362	1362	1362	0
208	20231220	153800	674206732	1362	1362	1362	1362	0
209	20231220	153700	674206732	1362	1362	1362	1362	0
210	20231220	153600	674206732	1362	1362	1362	1362	0
211	20231220	153500	674206732	1362	1362	1362	1362	0
212	20231220	153400	674206732	1362	1362	1362	1362	5098
213	20231220	153300	674206732	1362	1362	1362	1362	0
214	20231220	153200	674206732	1362	1362	1362	1362	0
215	20231220	153100	674206732	1362	1362	1362	1362	0
216	20231220	153000	674206732	1362	1362	1362	1362	5098
217	20231220	152900	667263256	1365	1365	1365	1365	0
218	20231220	152800	667263256	1365	1365	1365	1365	0
219	20231220	152700	667263256	1365	1365	1365	1365	0
220	20231220	152600	667263256	1365	1365	1365	1365	0
221	20231220	152500	667263256	1365	1365	1365	1365	0
222	20231220	152400	667263256	1365	1365	1365	1365	0
223	20231220	152300	667263256	1365	1365	1365	1365	0
224	20231220	152200	667263256	1365	1365	1365	1365	0
225	20231220	152100	667263256	1365	1365	1365	1365	0
226	20231220	152000	667263256	1365	1365	1365	1365	0
227	20231220	151900	667263256	1365	1365	1365	1365	0
228	20231220	151800	667263256	1365	1365	1365	1365	1
229	20231220	151700	667261891	1365	1365	1365	1363	19
230	20231220	151600	667235970	1365	1365	1365	1365	2374
231	20231220	151500	663995460	1365	1365	1365	1365	1
232	20231220	151400	663994095	1365	1363	1365	1363	1554
233	20231220	151300	661874647	1363	1363	1363	1363	201
234	20231220	151200	661600684	1363	1361	1363	1361	2
235	20231220	151100	661597960	1363	1362	1363	1361	1195
236	20231220	151000	659970442	1362	1362	1362	1362	2914
237	20231220	150900	656001574	1362	1362	1362	1362	361
238	20231220	150800	655509892	1362	1362	1362	1361	308
239	20231220	150700	655090696	1362	1362	1362	1360	508
240	20231220	150600	654399802	1362	1361	1362	1360	14115
241	20231220	150500	635191534	1361	1362	1362	1361	2790
242	20231220	150400	631392454	1361	1361	1363	1361	2015
243	20231220	150300	628648027	1361	1361	1361	1361	3410
244	20231220	150200	624007017	1361	1362	1363	1361	1233
245	20231220	150100	622327731	1361	1362	1362	1361	1553
246	20231220	150000	620213655	1363	1363	1363	1363	1
247	20231220	145900	620212292	1363	1363	1363	1363	23
248	20231220	145800	620180943	1363	1363	1363	1363	0
249	20231220	145700	620180943	1363	1361	1363	1361	3
250	20231220	145600	620176856	1361	1363	1363	1361	272
251	20231220	145500	619806298	1363	1363	1363	1363	1
252	20231220	145400	619804935	1363	1363	1363	1363	252
253	20231220	145300	619461459	1363	1362	1363	1362	4313
254	20231220	145200	613587134	1362	1362	1362	1362	2
255	20231220	145100	613584410	1362	1362	1362	1362	3
256	20231220	145000	613580324	1362	1362	1362	1360	219
257	20231220	144900	613282080	1360	1360	1362	1360	25
258	20231220	144800	613248036	1361	1361	1362	1361	4186
259	20231220	144700	607550887	1362	1362	1362	1362	24
260	20231220	144600	607518199	1362	1363	1363	1362	89
261	20231220	144500	607396973	1363	1362	1363	1362	31
262	20231220	144400	607354749	1363	1362	1363	1362	2
263	20231220	144300	607352024	1362	1363	1363	1362	104
264	20231220	144200	607210372	1363	1363	1363	1363	111
265	20231220	144100	607059079	1363	1363	1363	1363	1
266	20231220	144000	607057716	1363	1363	1363	1363	1
267	20231220	143900	607056353	1363	1363	1363	1361	2073
268	20231220	143800	604234974	1363	1363	1363	1361	10
269	20231220	143700	604221356	1363	1361	1363	1361	2
270	20231220	143600	604218632	1361	1361	1363	1361	2574
271	20231220	143500	600715404	1361	1362	1362	1361	709
272	20231220	143400	599750405	1361	1363	1363	1361	1021
273	20231220	143300	598360782	1363	1361	1363	1361	23
274	20231220	143200	598329457	1361	1361	1363	1361	4239
275	20231220	143100	592560158	1363	1362	1363	1361	6989
276	20231220	143000	583042934	1362	1363	1363	1362	4001
277	20231220	142900	577590371	1364	1364	1364	1363	237
278	20231220	142800	577267114	1364	1364	1364	1363	120
279	20231220	142700	577103546	1365	1365	1365	1363	1003
280	20231220	142600	575736451	1365	1366	1366	1364	6359
281	20231220	142500	567058151	1366	1366	1366	1366	3
282	20231220	142400	567054053	1366	1366	1366	1366	19
283	20231220	142300	567028099	1366	1366	1366	1365	4068
284	20231220	142200	561471233	1367	1367	1367	1367	0
285	20231220	142100	561471233	1367	1367	1367	1367	1
286	20231220	142000	561469866	1367	1367	1367	1367	14
287	20231220	141900	561450728	1367	1367	1367	1367	5
288	20231220	141800	561443893	1367	1367	1367	1367	11
289	20231220	141700	561428856	1367	1367	1367	1367	8
290	20231220	141600	561417920	1367	1367	1367	1367	4
291	20231220	141500	561412452	1367	1367	1367	1367	2
292	20231220	141400	561409718	1367	1367	1367	1367	11
293	20231220	141300	561394681	1367	1367	1367	1367	0
294	20231220	141200	561394681	1367	1367	1367	1367	14
295	20231220	141100	561375543	1367	1366	1367	1366	53
296	20231220	141000	561303142	1367	1367	1367	1367	7
297	20231220	140900	561293573	1367	1367	1367	1367	9
298	20231220	140800	561281270	1367	1367	1367	1367	1227
299	20231220	140700	559603961	1367	1366	1367	1366	202
300	20231220	140600	559328028	1367	1367	1367	1367	21
301	20231220	140500	559299321	1367	1366	1367	1366	62
302	20231220	140400	559214573	1366	1367	1367	1366	1828
303	20231220	140300	556717520	1367	1366	1367	1366	718
304	20231220	140200	555736719	1367	1367	1367	1367	1442
305	20231220	140100	553765505	1368	1368	1368	1368	3
306	20231220	140000	553761401	1368	1369	1369	1367	1086
307	20231220	135900	552275753	1369	1368	1369	1368	3074
308	20231220	135800	548070513	1369	1368	1369	1368	3
309	20231220	135700	548066408	1370	1370	1370	1370	4
310	20231220	135600	548060928	1370	1368	1370	1368	26
311	20231220	135500	548025336	1370	1371	1371	1368	1030
312	20231220	135400	546614262	1371	1372	1372	1371	8
313	20231220	135300	546603290	1373	1373	1373	1373	2
314	20231220	135200	546600544	1374	1374	1374	1374	2
315	20231220	135100	546597796	1374	1368	1374	1368	7
316	20231220	135000	546588208	1374	1367	1374	1367	545
317	20231220	134900	545841968	1367	1368	1368	1367	1276
318	20231220	134800	544096900	1368	1367	1368	1367	1392
319	20231220	134700	542194028	1368	1369	1369	1368	419
320	20231220	134600	541620835	1369	1369	1369	1369	401
321	20231220	134500	541071866	1369	1368	1369	1368	1476
322	20231220	134400	539052697	1368	1367	1368	1367	1006
323	20231220	134300	537677489	1368	1368	1368	1368	22
324	20231220	134200	537647393	1368	1367	1368	1367	144
325	20231220	134100	537450544	1367	1366	1367	1366	3
326	20231220	134000	537446444	1365	1365	1365	1365	976
327	20231220	133900	536114204	1364	1364	1364	1364	1
328	20231220	133800	536112840	1365	1364	1365	1364	209
329	20231220	133700	535827759	1365	1365	1365	1365	26
330	20231220	133600	535792269	1365	1363	1365	1363	4
331	20231220	133500	535786813	1363	1365	1365	1363	289
332	20231220	133400	535392712	1365	1363	1365	1363	2
333	20231220	133300	535389984	1363	1363	1363	1363	500
334	20231220	133200	534708484	1365	1365	1365	1365	11
335	20231220	133100	534693469	1365	1365	1365	1365	6
336	20231220	133000	534685279	1365	1363	1365	1363	540
337	20231220	132900	533949257	1363	1363	1363	1363	2
338	20231220	132800	533946531	1363	1363	1363	1363	734
339	20231220	132700	532946089	1363	1362	1363	1362	748
340	20231220	132600	531926573	1363	1363	1363	1363	1213
341	20231220	132500	530273254	1364	1365	1365	1364	320
342	20231220	132400	529836773	1365	1364	1365	1364	18
343	20231220	132300	529812207	1365	1364	1365	1364	601
344	20231220	132200	528992442	1364	1364	1364	1363	91
345	20231220	132100	528868331	1363	1363	1363	1363	2877
346	20231220	132000	524946980	1364	1363	1364	1363	1136
347	20231220	131900	523398610	1363	1362	1363	1362	5034
348	20231220	131800	516540270	1362	1363	1363	1362	125
349	20231220	131700	516370010	1363	1362	1363	1362	401
350	20231220	131600	515823846	1362	1363	1363	1362	81
351	20231220	131500	515713513	1363	1362	1363	1362	527
352	20231220	131400	514995720	1363	1363	1363	1362	7360
353	20231220	131300	504971366	1363	1364	1364	1363	235
354	20231220	131200	504651057	1364	1365	1365	1362	1019
355	20231220	131100	503262772	1364	1365	1365	1362	4018
356	20231220	131000	497786217	1365	1365	1365	1362	1189
357	20231220	130900	496166061	1365	1363	1365	1362	31
358	20231220	130800	496123810	1363	1364	1367	1363	8341
359	20231220	130700	484754377	1363	1365	1365	1363	1342
360	20231220	130600	482923798	1367	1367	1367	1367	204
361	20231220	130500	482644930	1367	1367	1367	1367	0
362	20231220	130400	482644930	1367	1367	1367	1367	1
363	20231220	130300	482643563	1368	1368	1368	1368	1
364	20231220	130200	482642195	1368	1364	1368	1364	2
365	20231220	130100	482639463	1364	1367	1367	1364	504
366	20231220	130000	481951992	1367	1367	1367	1364	10
367	20231220	125900	481938343	1367	1365	1367	1365	894
368	20231220	125800	480718031	1368	1365	1368	1365	159
369	20231220	125700	480500987	1364	1364	1364	1364	2
370	20231220	125600	480498259	1364	1365	1365	1364	101
371	20231220	125500	480360426	1365	1365	1365	1365	145
372	20231220	125400	480162501	1365	1365	1365	1365	37
373	20231220	125300	480111996	1365	1365	1365	1365	80
374	20231220	125200	480002796	1366	1368	1368	1366	11
375	20231220	125100	479987750	1368	1364	1368	1364	15
376	20231220	125000	479967270	1365	1365	1365	1365	26
377	20231220	124900	479931780	1368	1365	1368	1364	2287
378	20231220	124800	476812008	1368	1365	1368	1365	12
379	20231220	124700	476795625	1364	1364	1364	1364	145
380	20231220	124600	476597845	1364	1364	1364	1364	12
381	20231220	124500	476581477	1363	1367	1367	1363	3500
382	20231220	124400	471810931	1364	1364	1364	1364	312
383	20231220	124300	471385363	1369	1364	1369	1364	45
384	20231220	124200	471323953	1364	1364	1364	1364	1
385	20231220	124100	471322589	1363	1363	1363	1363	0
386	20231220	124000	471322589	1363	1364	1364	1363	993
387	20231220	123900	469968620	1363	1365	1365	1362	5800
388	20231220	123800	462059267	1372	1372	1372	1372	1
389	20231220	123700	462057895	1372	1372	1372	1372	500
390	20231220	123600	461371895	1372	1371	1372	1364	22543
391	20231220	123500	430588347	1371	1371	1371	1371	17
392	20231220	123400	430565040	1368	1368	1368	1368	0
393	20231220	123300	430565040	1368	1370	1371	1368	1186
394	20231220	123200	428942523	1370	1370	1370	1369	2633
395	20231220	123100	425337088	1370	1370	1370	1370	115
396	20231220	123000	425179538	1369	1369	1369	1369	696
397	20231220	122900	424226714	1369	1369	1369	1369	403
398	20231220	122800	423675007	1368	1369	1369	1368	1623
399	20231220	122700	421454121	1369	1369	1369	1369	500
400	20231220	122600	420769621	1369	1370	1370	1369	3
401	20231220	122500	420765512	1370	1367	1370	1367	2771
402	20231220	122400	416973517	1367	1367	1367	1367	66
403	20231220	122300	416883295	1365	1365	1365	1364	2129
404	20231220	122200	413978651	1365	1366	1366	1365	8078
405	20231220	122100	402948386	1367	1369	1369	1367	7699
406	20231220	122000	392420481	1369	1370	1370	1369	6179
407	20231220	121900	383961419	1370	1371	1373	1370	9588
408	20231220	121800	370825854	1371	1371	1372	1371	10051
409	20231220	121700	357045882	1372	1371	1372	1371	401
410	20231220	121600	356495711	1371	1371	1371	1371	403
411	20231220	121500	355943198	1370	1371	1371	1370	3612
412	20231220	121400	350992848	1372	1372	1372	1372	1
413	20231220	121300	350991476	1372	1371	1372	1371	1213
414	20231220	121200	349328253	1371	1371	1371	1371	500
415	20231220	121100	348642753	1371	1371	1371	1371	1045
416	20231220	121000	347210058	1371	1371	1371	1371	260
417	20231220	120900	346853598	1372	1374	1374	1371	2685
418	20231220	120800	343172438	1372	1372	1372	1372	12
419	20231220	120700	343155974	1372	1372	1372	1372	6590
420	20231220	120600	334114494	1373	1373	1373	1373	1
421	20231220	120500	334113121	1373	1374	1374	1373	1684
422	20231220	120400	331800723	1374	1374	1374	1374	100
423	20231220	120300	331663323	1374	1375	1375	1374	3038
424	20231220	120200	327489109	1375	1375	1375	1375	200
425	20231220	120100	327214109	1375	1375	1375	1375	4064
426	20231220	120000	321626109	1376	1376	1376	1375	116
427	20231220	115900	321466494	1375	1376	1376	1375	156
428	20231220	115800	321251888	1375	1376	1376	1375	560
429	20231220	115700	320481338	1375	1375	1375	1375	2
430	20231220	115600	320478588	1375	1375	1375	1375	3114
431	20231220	115500	316196838	1376	1376	1376	1376	620
432	20231220	115400	315343718	1376	1376	1376	1376	3
433	20231220	115300	315339590	1379	1379	1379	1379	1
434	20231220	115200	315338211	1379	1379	1379	1379	15
435	20231220	115100	315317526	1379	1379	1379	1379	1
436	20231220	115000	315316147	1379	1379	1379	1379	2
437	20231220	114900	315313389	1379	1379	1379	1379	0
438	20231220	114800	315313389	1379	1379	1379	1379	2
439	20231220	114700	315310631	1379	1379	1379	1379	1
440	20231220	114600	315309252	1379	1375	1379	1375	802
441	20231220	114500	314206494	1375	1376	1376	1375	785
442	20231220	114400	313126993	1375	1375	1375	1375	0
443	20231220	114300	313126993	1375	1375	1375	1375	498
444	20231220	114200	312442243	1378	1379	1379	1378	22
445	20231220	114100	312411908	1378	1378	1378	1378	500
446	20231220	114000	311722908	1378	1378	1378	1375	2148
447	20231220	113900	308764464	1378	1378	1378	1378	1
448	20231220	113800	308763086	1375	1375	1375	1375	0
449	20231220	113700	308763086	1375	1375	1375	1375	3
450	20231220	113600	308758961	1378	1378	1378	1378	1005
451	20231220	113500	307374071	1378	1378	1378	1378	252
452	20231220	113400	307026815	1378	1378	1378	1378	0
453	20231220	113300	307026815	1378	1378	1378	1378	151
454	20231220	113200	306818737	1375	1375	1375	1375	0
455	20231220	113100	306818737	1375	1375	1375	1375	1
456	20231220	113000	306817362	1374	1374	1374	1374	500
457	20231220	112900	306130362	1380	1380	1380	1380	0
458	20231220	112800	306130362	1380	1380	1380	1380	0
459	20231220	112700	306130362	1380	1380	1380	1380	500
460	20231220	112600	305440362	1373	1374	1374	1373	51
461	20231220	112500	305370328	1372	1372	1372	1372	0
462	20231220	112400	305370328	1372	1378	1378	1372	201
463	20231220	112300	305094550	1372	1376	1377	1372	19556
464	20231220	112200	278229959	1377	1377	1377	1377	422
465	20231220	112100	277648865	1376	1376	1376	1376	1
466	20231220	112000	277647489	1377	1377	1377	1377	0
467	20231220	111900	277647489	1377	1377	1377	1377	267
468	20231220	111800	277279830	1377	1377	1377	1377	204
469	20231220	111700	276998922	1378	1378	1378	1378	100
470	20231220	111600	276861122	1378	1378	1378	1378	930
471	20231220	111500	275579582	1378	1378	1378	1378	13
472	20231220	111400	275561668	1378	1378	1378	1378	20
473	20231220	111300	275534108	1378	1378	1378	1378	2
474	20231220	111200	275531352	1378	1378	1378	1378	6
475	20231220	111100	275523084	1378	1378	1378	1378	2
476	20231220	111000	275520328	1378	1378	1378	1378	1392
477	20231220	110900	273602152	1379	1379	1379	1379	2742
478	20231220	110800	269820934	1379	1379	1379	1379	0
479	20231220	110700	269820934	1379	1379	1379	1379	200
480	20231220	110600	269545134	1379	1379	1379	1379	0
481	20231220	110500	269545134	1379	1380	1380	1379	1111
482	20231220	110400	268012052	1380	1380	1380	1380	1
483	20231220	110300	268010672	1380	1380	1380	1380	58
484	20231220	110200	267930632	1380	1379	1380	1379	202
485	20231220	110100	267651874	1379	1379	1379	1379	0
486	20231220	110000	267651874	1379	1378	1379	1378	271
487	20231220	105900	267278275	1379	1379	1379	1379	339
488	20231220	105800	266810794	1380	1380	1380	1380	1
489	20231220	105700	266809414	1380	1373	1380	1373	401
490	20231220	105600	266258834	1383	1383	1383	1383	1
491	20231220	105500	266257451	1373	1373	1373	1373	0
492	20231220	105400	266257451	1373	1375	1375	1373	9
493	20231220	105300	266245092	1375	1375	1375	1375	0
494	20231220	105200	266245092	1375	1375	1375	1375	370
495	20231220	105100	265736342	1375	1373	1375	1372	3782
496	20231220	105000	260544228	1373	1373	1373	1373	180
497	20231220	104900	260297088	1372	1373	1373	1372	2000
498	20231220	104800	257552696	1373	1375	1375	1373	9
499	20231220	104700	257540337	1375	1375	1375	1375	110
500	20231220	104600	257389087	1376	1380	1380	1376	1119
501	20231220	104500	255848567	1380	1380	1380	1380	422
502	20231220	104400	255266207	1380	1376	1383	1376	7465
503	20231220	104300	244965357	1376	1375	1376	1375	30
504	20231220	104200	244924087	1376	1370	1376	1370	2
505	20231220	104100	244921341	1370	1376	1376	1370	389
506	20231220	104000	244387271	1369	1369	1369	1369	0
507	20231220	103900	244387271	1369	1376	1376	1369	1742
508	20231220	103800	242001371	1376	1374	1376	1374	2971
509	20231220	103700	237915279	1369	1370	1370	1369	115
510	20231220	103600	237757818	1372	1372	1372	1372	100
511	20231220	103500	237620618	1368	1369	1369	1368	796
512	20231220	103400	236531670	1368	1369	1369	1368	107
513	20231220	103300	236385244	1368	1368	1368	1368	0
514	20231220	103200	236385244	1368	1369	1369	1368	1000
515	20231220	103100	235017134	1368	1371	1371	1368	2000
516	20231220	103000	232279288	1370	1371	1371	1370	2001
517	20231220	102900	229536908	1371	1371	1371	1371	0
518	20231220	102800	229536908	1371	1371	1371	1371	0
519	20231220	102700	229536908	1371	1371	1371	1371	1100
520	20231220	102600	228028808	1371	1376	1376	1371	202
521	20231220	102500	227751356	1376	1374	1376	1374	2599
522	20231220	102400	224178172	1374	1376	1376	1374	2151
523	20231220	102300	221218596	1370	1374	1374	1370	388
524	20231220	102200	220686843	1374	1374	1374	1374	1057
525	20231220	102100	219234525	1374	1374	1374	1374	220
526	20231220	102000	218932245	1374	1374	1374	1374	656
527	20231220	101900	218030901	1374	1370	1374	1370	327
528	20231220	101800	217581611	1374	1371	1374	1369	1012
529	20231220	101700	216195912	1373	1371	1373	1370	4041
530	20231220	101600	210659591	1370	1370	1370	1370	6
531	20231220	101500	210651371	1370	1370	1371	1370	114
532	20231220	101400	210495161	1370	1374	1374	1370	11852
533	20231220	101300	194253109	1374	1374	1374	1374	3
534	20231220	101200	194248987	1370	1370	1370	1370	901
535	20231220	101100	193014617	1376	1370	1376	1370	205
536	20231220	101000	192733737	1370	1376	1376	1370	305
537	20231220	100900	192315657	1376	1375	1376	1375	202
538	20231220	100800	192037706	1374	1370	1374	1370	316
539	20231220	100700	191604782	1370	1370	1370	1370	0
540	20231220	100600	191604782	1370	1370	1370	1370	93
541	20231220	100500	191477372	1370	1370	1370	1370	110
542	20231220	100400	191326672	1378	1378	1378	1378	1
543	20231220	100300	191325294	1370	1375	1375	1370	307
544	20231220	100200	190903184	1379	1375	1379	1375	204
545	20231220	100100	190622668	1375	1375	1375	1375	6
546	20231220	100000	190614418	1375	1375	1375	1375	22
547	20231220	095900	190584168	1375	1380	1380	1375	133
548	20231220	095800	190401128	1380	1372	1380	1372	313
549	20231220	095700	189971620	1367	1367	1367	1367	1001
550	20231220	095600	188603253	1367	1368	1368	1367	17191
551	20231220	095500	165086649	1368	1372	1372	1368	11608
552	20231220	095400	149189868	1372	1375	1375	1372	4565
553	20231220	095300	142920469	1375	1375	1375	1375	50
554	20231220	095200	142851719	1375	1375	1375	1375	600
555	20231220	095100	142026719	1375	1375	1375	1375	0
556	20231220	095000	142026719	1375	1377	1377	1375	5026
557	20231220	094900	135109621	1380	1380	1380	1380	0
558	20231220	094800	135109621	1380	1380	1380	1380	287
559	20231220	094700	134713561	1380	1380	1380	1378	743
560	20231220	094600	133689201	1381	1380	1381	1379	733
561	20231220	094500	132677194	1381	1381	1381	1381	24
562	20231220	094400	132644050	1380	1380	1380	1380	1131
563	20231220	094300	131083270	1381	1381	1381	1380	22
564	20231220	094200	131052889	1382	1381	1382	1381	3720
565	20231220	094100	125915519	1381	1381	1381	1381	127
566	20231220	094000	125740132	1381	1382	1382	1378	64
567	20231220	093900	125651741	1383	1383	1383	1383	0
568	20231220	093800	125651741	1383	1383	1383	1380	404
569	20231220	093700	125093075	1383	1380	1384	1380	710
570	20231220	093600	124111065	1380	1377	1380	1377	1807
571	20231220	093500	121617408	1376	1376	1376	1376	0
572	20231220	093400	121617408	1376	1376	1376	1376	41
573	20231220	093300	121560992	1376	1376	1376	1376	2477
574	20231220	093200	118152640	1376	1384	1384	1376	2202
575	20231220	093100	115120050	1384	1384	1384	1384	154
576	20231220	093000	114906914	1379	1379	1379	1379	68
577	20231220	092900	114813142	1379	1384	1384	1379	263
578	20231220	092800	114449986	1384	1383	1384	1383	171
579	20231220	092700	114213492	1385	1382	1385	1382	6084
580	20231220	092600	105798840	1381	1381	1381	1381	100
581	20231220	092500	105660740	1382	1382	1382	1382	136
582	20231220	092400	105472788	1382	1382	1382	1382	421
583	20231220	092300	104890966	1382	1380	1382	1380	22
584	20231220	092200	104860565	1377	1381	1381	1377	3317
585	20231220	092100	100288022	1381	1385	1385	1381	3107
586	20231220	092000	95996327	1385	1389	1389	1385	5658
587	20231220	091900	88150910	1389	1390	1391	1388	918
588	20231220	091800	86875756	1390	1390	1390	1388	884
589	20231220	091700	85647156	1391	1391	1391	1391	410
590	20231220	091600	85076846	1390	1394	1394	1390	2549
591	20231220	091500	81531725	1391	1390	1391	1390	12022
592	20231220	091400	64818101	1387	1390	1390	1387	851
593	20231220	091300	63635785	1390	1387	1390	1387	3489
594	20231220	091200	58786282	1387	1386	1388	1386	1748
595	20231220	091100	56360495	1385	1384	1385	1384	2795
596	20231220	091000	52490403	1385	1386	1386	1377	1343
597	20231220	090900	50630574	1380	1379	1380	1379	2669
598	20231220	090800	46947359	1379	1375	1380	1375	7028
599	20231220	090700	37270637	1375	1377	1377	1375	3560
600	20231220	090600	32368571	1377	1377	1380	1377	318
601	20231220	090500	31930388	1380	1380	1380	1380	945
602	20231220	090400	30626288	1380	1380	1380	1376	3440
603	20231220	090300	25880408	1380	1380	1380	1380	104
604	20231220	090200	25736888	1375	1386	1386	1375	4960
605	20231220	090100	18915641	1387	1388	1388	1380	11672
606	20231220	090000	2801365	1380	1380	1385	1380	2026