KissMeData/104200/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200500	1532766105	4620	4620	4620	4620	12347
3	20231221	200400	1532766105	4620	4620	4620	4620	0
4	20231221	200300	1532766105	4620	4620	4620	4620	0
5	20231221	200200	1532766105	4620	4620	4620	4620	0
6	20231221	200100	1532766105	4620	4620	4620	4620	0
7	20231221	200000	1532766105	4620	4620	4620	4620	0
8	20231221	195900	1532766105	4620	4620	4620	4620	0
9	20231221	195800	1532766105	4620	4620	4620	4620	0
10	20231221	195700	1532766105	4620	4620	4620	4620	0
11	20231221	195600	1532766105	4620	4620	4620	4620	0
12	20231221	195500	1532766105	4620	4620	4620	4620	0
13	20231221	195400	1532766105	4620	4620	4620	4620	0
14	20231221	195300	1532766105	4620	4620	4620	4620	0
15	20231221	195200	1532766105	4620	4620	4620	4620	0
16	20231221	195100	1532766105	4620	4620	4620	4620	0
17	20231221	195000	1532766105	4620	4620	4620	4620	0
18	20231221	194900	1532766105	4620	4620	4620	4620	0
19	20231221	194800	1532766105	4620	4620	4620	4620	0
20	20231221	194700	1532766105	4620	4620	4620	4620	0
21	20231221	194600	1532766105	4620	4620	4620	4620	0
22	20231221	194500	1532766105	4620	4620	4620	4620	0
23	20231221	194400	1532766105	4620	4620	4620	4620	0
24	20231221	194300	1532766105	4620	4620	4620	4620	0
25	20231221	194200	1532766105	4620	4620	4620	4620	0
26	20231221	194100	1532766105	4620	4620	4620	4620	0
27	20231221	194000	1532766105	4620	4620	4620	4620	0
28	20231221	193900	1532766105	4620	4620	4620	4620	0
29	20231221	193800	1532766105	4620	4620	4620	4620	0
30	20231221	193700	1532766105	4620	4620	4620	4620	0
31	20231221	193600	1532766105	4620	4620	4620	4620	0
32	20231221	193500	1532766105	4620	4620	4620	4620	12347
33	20231221	193400	1532766105	4620	4620	4620	4620	0
34	20231221	193300	1532766105	4620	4620	4620	4620	0
35	20231221	193200	1532766105	4620	4620	4620	4620	0
36	20231221	193100	1532766105	4620	4620	4620	4620	0
37	20231221	193000	1532766105	4620	4620	4620	4620	0
38	20231221	192900	1532766105	4620	4620	4620	4620	0
39	20231221	192800	1532766105	4620	4620	4620	4620	0
40	20231221	192700	1532766105	4620	4620	4620	4620	0
41	20231221	192600	1532766105	4620	4620	4620	4620	0
42	20231221	192500	1532766105	4620	4620	4620	4620	0
43	20231221	192400	1532766105	4620	4620	4620	4620	0
44	20231221	192300	1532766105	4620	4620	4620	4620	0
45	20231221	192200	1532766105	4620	4620	4620	4620	0
46	20231221	192100	1532766105	4620	4620	4620	4620	0
47	20231221	192000	1532766105	4620	4620	4620	4620	0
48	20231221	191900	1532766105	4620	4620	4620	4620	0
49	20231221	191800	1532766105	4620	4620	4620	4620	0
50	20231221	191700	1532766105	4620	4620	4620	4620	0
51	20231221	191600	1532766105	4620	4620	4620	4620	0
52	20231221	191500	1532766105	4620	4620	4620	4620	0
53	20231221	191400	1532766105	4620	4620	4620	4620	0
54	20231221	191300	1532766105	4620	4620	4620	4620	0
55	20231221	191200	1532766105	4620	4620	4620	4620	0
56	20231221	191100	1532766105	4620	4620	4620	4620	0
57	20231221	191000	1532766105	4620	4620	4620	4620	0
58	20231221	190900	1532766105	4620	4620	4620	4620	0
59	20231221	190800	1532766105	4620	4620	4620	4620	0
60	20231221	190700	1532766105	4620	4620	4620	4620	0
61	20231221	190600	1532766105	4620	4620	4620	4620	0
62	20231221	190500	1532766105	4620	4620	4620	4620	12347
63	20231221	190400	1532766105	4620	4620	4620	4620	0
64	20231221	190300	1532766105	4620	4620	4620	4620	0
65	20231221	190200	1532766105	4620	4620	4620	4620	0
66	20231221	190100	1532766105	4620	4620	4620	4620	0
67	20231221	190000	1532766105	4620	4620	4620	4620	0
68	20231221	185900	1532766105	4620	4620	4620	4620	0
69	20231221	185800	1532766105	4620	4620	4620	4620	0
70	20231221	185700	1532766105	4620	4620	4620	4620	0
71	20231221	185600	1532766105	4620	4620	4620	4620	0
72	20231221	185500	1532766105	4620	4620	4620	4620	0
73	20231221	185400	1532766105	4620	4620	4620	4620	0
74	20231221	185300	1532766105	4620	4620	4620	4620	0
75	20231221	185200	1532766105	4620	4620	4620	4620	0
76	20231221	185100	1532766105	4620	4620	4620	4620	0
77	20231221	185000	1532766105	4620	4620	4620	4620	0
78	20231221	184900	1532766105	4620	4620	4620	4620	0
79	20231221	184800	1532766105	4620	4620	4620	4620	0
80	20231221	184700	1532766105	4620	4620	4620	4620	0
81	20231221	184600	1532766105	4620	4620	4620	4620	0
82	20231221	184500	1532766105	4620	4620	4620	4620	0
83	20231221	184400	1532766105	4620	4620	4620	4620	0
84	20231221	184300	1532766105	4620	4620	4620	4620	0
85	20231221	184200	1532766105	4620	4620	4620	4620	0
86	20231221	184100	1532766105	4620	4620	4620	4620	0
87	20231221	184000	1532766105	4620	4620	4620	4620	0
88	20231221	183900	1532766105	4620	4620	4620	4620	0
89	20231221	183800	1532766105	4620	4620	4620	4620	0
90	20231221	183700	1532766105	4620	4620	4620	4620	0
91	20231221	183600	1532766105	4620	4620	4620	4620	0
92	20231221	183500	1532766105	4620	4620	4620	4620	12347
93	20231221	183400	1532766105	4620	4620	4620	4620	0
94	20231221	183300	1532766105	4620	4620	4620	4620	0
95	20231221	183200	1532766105	4620	4620	4620	4620	0
96	20231221	183100	1532766105	4620	4620	4620	4620	0
97	20231221	183000	1532766105	4620	4620	4620	4620	0
98	20231221	182900	1532766105	4620	4620	4620	4620	0
99	20231221	182800	1532766105	4620	4620	4620	4620	0
100	20231221	182700	1532766105	4620	4620	4620	4620	0
101	20231221	182600	1532766105	4620	4620	4620	4620	0
102	20231221	182500	1532766105	4620	4620	4620	4620	0
103	20231221	182400	1532766105	4620	4620	4620	4620	0
104	20231221	182300	1532766105	4620	4620	4620	4620	0
105	20231221	182200	1532766105	4620	4620	4620	4620	0
106	20231221	182100	1532766105	4620	4620	4620	4620	0
107	20231221	182000	1532766105	4620	4620	4620	4620	0
108	20231221	181900	1532766105	4620	4620	4620	4620	0
109	20231221	181800	1532766105	4620	4620	4620	4620	0
110	20231221	181700	1532766105	4620	4620	4620	4620	0
111	20231221	181600	1532766105	4620	4620	4620	4620	0
112	20231221	181500	1532766105	4620	4620	4620	4620	0
113	20231221	181400	1532766105	4620	4620	4620	4620	0
114	20231221	181300	1532766105	4620	4620	4620	4620	0
115	20231221	181200	1532766105	4620	4620	4620	4620	0
116	20231221	181100	1532766105	4620	4620	4620	4620	0
117	20231221	181000	1532766105	4620	4620	4620	4620	0
118	20231221	180900	1532766105	4620	4620	4620	4620	0
119	20231221	180800	1532766105	4620	4620	4620	4620	0
120	20231221	180700	1532766105	4620	4620	4620	4620	0
121	20231221	180600	1532766105	4620	4620	4620	4620	0
122	20231221	180500	1532766105	4620	4620	4620	4620	12347
123	20231221	180400	1532766105	4620	4620	4620	4620	0
124	20231221	180300	1532766105	4620	4620	4620	4620	0
125	20231221	180200	1532766105	4620	4620	4620	4620	0
126	20231221	180100	1532766105	4620	4620	4620	4620	0
127	20231221	180000	1532766105	4620	4620	4620	4620	0
128	20231221	175900	1532766105	4620	4620	4620	4620	0
129	20231221	175800	1532766105	4620	4620	4620	4620	0
130	20231221	175700	1532766105	4620	4620	4620	4620	0
131	20231221	175600	1532766105	4620	4620	4620	4620	0
132	20231221	175500	1532766105	4620	4620	4620	4620	0
133	20231221	175400	1532766105	4620	4620	4620	4620	0
134	20231221	175300	1532766105	4620	4620	4620	4620	0
135	20231221	175200	1532766105	4620	4620	4620	4620	0
136	20231221	175100	1532766105	4620	4620	4620	4620	0
137	20231221	175000	1532766105	4620	4620	4620	4620	0
138	20231221	174900	1532766105	4620	4620	4620	4620	0
139	20231221	174800	1532766105	4620	4620	4620	4620	0
140	20231221	174700	1532766105	4620	4620	4620	4620	0
141	20231221	174600	1532766105	4620	4620	4620	4620	0
142	20231221	174500	1532766105	4620	4620	4620	4620	0
143	20231221	174400	1532766105	4620	4620	4620	4620	0
144	20231221	174300	1532766105	4620	4620	4620	4620	0
145	20231221	174200	1532766105	4620	4620	4620	4620	0
146	20231221	174100	1532766105	4620	4620	4620	4620	0
147	20231221	174000	1532766105	4620	4620	4620	4620	0
148	20231221	173900	1532766105	4620	4620	4620	4620	0
149	20231221	173800	1532766105	4620	4620	4620	4620	0
150	20231221	173700	1532766105	4620	4620	4620	4620	0
151	20231221	173600	1532766105	4620	4620	4620	4620	0
152	20231221	173500	1532766105	4620	4620	4620	4620	12347
153	20231221	173400	1532766105	4620	4620	4620	4620	0
154	20231221	173300	1532766105	4620	4620	4620	4620	0
155	20231221	173200	1532766105	4620	4620	4620	4620	0
156	20231221	173100	1532766105	4620	4620	4620	4620	0
157	20231221	173000	1532766105	4620	4620	4620	4620	0
158	20231221	172900	1532766105	4620	4620	4620	4620	0
159	20231221	172800	1532766105	4620	4620	4620	4620	0
160	20231221	172700	1532766105	4620	4620	4620	4620	0
161	20231221	172600	1532766105	4620	4620	4620	4620	0
162	20231221	172500	1532766105	4620	4620	4620	4620	0
163	20231221	172400	1532766105	4620	4620	4620	4620	0
164	20231221	172300	1532766105	4620	4620	4620	4620	0
165	20231221	172200	1532766105	4620	4620	4620	4620	0
166	20231221	172100	1532766105	4620	4620	4620	4620	0
167	20231221	172000	1532766105	4620	4620	4620	4620	0
168	20231221	171900	1532766105	4620	4620	4620	4620	0
169	20231221	171800	1532766105	4620	4620	4620	4620	0
170	20231221	171700	1532766105	4620	4620	4620	4620	0
171	20231221	171600	1532766105	4620	4620	4620	4620	0
172	20231221	171500	1532766105	4620	4620	4620	4620	0
173	20231221	171400	1532766105	4620	4620	4620	4620	0
174	20231221	171300	1532766105	4620	4620	4620	4620	0
175	20231221	171200	1532766105	4620	4620	4620	4620	0
176	20231221	171100	1532766105	4620	4620	4620	4620	0
177	20231221	171000	1532766105	4620	4620	4620	4620	0
178	20231221	170900	1532766105	4620	4620	4620	4620	0
179	20231221	170800	1532766105	4620	4620	4620	4620	0
180	20231221	170700	1532766105	4620	4620	4620	4620	0
181	20231221	170600	1532766105	4620	4620	4620	4620	0
182	20231221	170500	1532766105	4620	4620	4620	4620	12347
183	20231221	170400	1532766105	4620	4620	4620	4620	0
184	20231221	170300	1532766105	4620	4620	4620	4620	0
185	20231221	170200	1532766105	4620	4620	4620	4620	0
186	20231221	170100	1532766105	4620	4620	4620	4620	0
187	20231221	170000	1532766105	4620	4620	4620	4620	0
188	20231221	165900	1532766105	4620	4620	4620	4620	0
189	20231221	165800	1532766105	4620	4620	4620	4620	0
190	20231221	165700	1532766105	4620	4620	4620	4620	0
191	20231221	165600	1532766105	4620	4620	4620	4620	0
192	20231221	165500	1532766105	4620	4620	4620	4620	0
193	20231221	165400	1532766105	4620	4620	4620	4620	0
194	20231221	165300	1532766105	4620	4620	4620	4620	0
195	20231221	165200	1532766105	4620	4620	4620	4620	0
196	20231221	165100	1532766105	4620	4620	4620	4620	0
197	20231221	165000	1532766105	4620	4620	4620	4620	0
198	20231221	164900	1532766105	4620	4620	4620	4620	0
199	20231221	164800	1532766105	4620	4620	4620	4620	0
200	20231221	164700	1532766105	4620	4620	4620	4620	0
201	20231221	164600	1532766105	4620	4620	4620	4620	0
202	20231221	164500	1532766105	4620	4620	4620	4620	0
203	20231221	164400	1532766105	4620	4620	4620	4620	0
204	20231221	164300	1532766105	4620	4620	4620	4620	0
205	20231221	164200	1532766105	4620	4620	4620	4620	0
206	20231221	164100	1532766105	4620	4620	4620	4620	0
207	20231221	164000	1532766105	4620	4620	4620	4620	0
208	20231221	163900	1532766105	4620	4620	4620	4620	0
209	20231221	163800	1532766105	4620	4620	4620	4620	0
210	20231221	163700	1532766105	4620	4620	4620	4620	0
211	20231221	163600	1532766105	4620	4620	4620	4620	0
212	20231221	163500	1532766105	4620	4620	4620	4620	12347
213	20231221	163400	1532766105	4620	4620	4620	4620	0
214	20231221	163300	1532766105	4620	4620	4620	4620	0
215	20231221	163200	1532766105	4620	4620	4620	4620	0
216	20231221	163100	1532766105	4620	4620	4620	4620	0
217	20231221	163000	1532766105	4620	4620	4620	4620	0
218	20231221	162900	1532766105	4620	4620	4620	4620	0
219	20231221	162800	1532766105	4620	4620	4620	4620	0
220	20231221	162700	1532766105	4620	4620	4620	4620	0
221	20231221	162600	1532766105	4620	4620	4620	4620	0
222	20231221	162500	1532766105	4620	4620	4620	4620	0
223	20231221	162400	1532766105	4620	4620	4620	4620	0
224	20231221	162300	1532766105	4620	4620	4620	4620	0
225	20231221	162200	1532766105	4620	4620	4620	4620	0
226	20231221	162100	1532766105	4620	4620	4620	4620	0
227	20231221	162000	1532766105	4620	4620	4620	4620	0
228	20231221	161900	1532766105	4620	4620	4620	4620	0
229	20231221	161800	1532766105	4620	4620	4620	4620	0
230	20231221	161700	1532766105	4620	4620	4620	4620	0
231	20231221	161600	1532766105	4620	4620	4620	4620	0
232	20231221	161500	1532766105	4620	4620	4620	4620	0
233	20231221	161400	1532766105	4620	4620	4620	4620	0
234	20231221	161300	1532766105	4620	4620	4620	4620	0
235	20231221	161200	1532766105	4620	4620	4620	4620	0
236	20231221	161100	1532766105	4620	4620	4620	4620	0
237	20231221	161000	1532766105	4620	4620	4620	4620	0
238	20231221	160900	1532766105	4620	4620	4620	4620	0
239	20231221	160800	1532766105	4620	4620	4620	4620	0
240	20231221	160700	1532766105	4620	4620	4620	4620	0
241	20231221	160600	1532766105	4620	4620	4620	4620	0
242	20231221	160500	1532766105	4620	4620	4620	4620	12347
243	20231221	160400	1532766105	4620	4620	4620	4620	0
244	20231221	160300	1532766105	4620	4620	4620	4620	0
245	20231221	160200	1532766105	4620	4620	4620	4620	0
246	20231221	160100	1532766105	4620	4620	4620	4620	0
247	20231221	160000	1532766105	4620	4620	4620	4620	0
248	20231221	155900	1532766105	4620	4620	4620	4620	0
249	20231221	155800	1532766105	4620	4620	4620	4620	0
250	20231221	155700	1532766105	4620	4620	4620	4620	0
251	20231221	155600	1532766105	4620	4620	4620	4620	0
252	20231221	155500	1532766105	4620	4620	4620	4620	0
253	20231221	155400	1532766105	4620	4620	4620	4620	0
254	20231221	155300	1532766105	4620	4620	4620	4620	0
255	20231221	155200	1532766105	4620	4620	4620	4620	0
256	20231221	155100	1532766105	4620	4620	4620	4620	0
257	20231221	155000	1532766105	4620	4620	4620	4620	0
258	20231221	154900	1532766105	4620	4620	4620	4620	0
259	20231221	154800	1532766105	4620	4620	4620	4620	0
260	20231221	154700	1532766105	4620	4620	4620	4620	0
261	20231221	154600	1532766105	4620	4620	4620	4620	0
262	20231221	154500	1532766105	4620	4620	4620	4620	0
263	20231221	154400	1532766105	4620	4620	4620	4620	0
264	20231221	154300	1532766105	4620	4620	4620	4620	0
265	20231221	154200	1532766105	4620	4620	4620	4620	0
266	20231221	154100	1532766105	4620	4620	4620	4620	0
267	20231221	154000	1532766105	4620	4620	4620	4620	0
268	20231221	153900	1532766105	4620	4620	4620	4620	0
269	20231221	153800	1532766105	4620	4620	4620	4620	0
270	20231221	153700	1532766105	4620	4620	4620	4620	0
271	20231221	153600	1532766105	4620	4620	4620	4620	0
272	20231221	153500	1532766105	4620	4620	4620	4620	12347
273	20231221	153400	1532766105	4620	4620	4620	4620	0
274	20231221	153300	1532766105	4620	4620	4620	4620	0
275	20231221	153200	1532766105	4620	4620	4620	4620	0
276	20231221	153100	1532766105	4620	4620	4620	4620	0
277	20231221	153000	1532766105	4620	4620	4620	4620	12347
278	20231221	152900	1475722965	4665	4665	4665	4665	0
279	20231221	152800	1475722965	4665	4665	4665	4665	0
280	20231221	152700	1475722965	4665	4665	4665	4665	0
281	20231221	152600	1475722965	4665	4665	4665	4665	0
282	20231221	152500	1475722965	4665	4665	4665	4665	0
283	20231221	152400	1475722965	4665	4665	4665	4665	0
284	20231221	152300	1475722965	4665	4665	4665	4665	0
285	20231221	152200	1475722965	4665	4665	4665	4665	0
286	20231221	152100	1475722965	4665	4665	4665	4665	0
287	20231221	152000	1475722965	4665	4665	4665	4665	0
288	20231221	151900	1475722965	4665	4665	4675	4655	1056
289	20231221	151800	1470796355	4665	4675	4675	4665	684
290	20231221	151700	1467602275	4680	4670	4680	4670	1714
291	20231221	151600	1459590395	4665	4670	4670	4665	837
292	20231221	151500	1455681655	4670	4680	4685	4670	1897
293	20231221	151400	1446813970	4680	4685	4685	4680	1587
294	20231221	151300	1439384265	4690	4695	4695	4690	371
295	20231221	151200	1437644245	4690	4695	4695	4690	1278
296	20231221	151100	1431649725	4695	4685	4695	4685	1163
297	20231221	151000	1426191025	4680	4695	4695	4680	899
298	20231221	150900	1421975330	4695	4685	4695	4680	2134
299	20231221	150800	1411972140	4685	4680	4685	4680	635
300	20231221	150700	1409000330	4685	4690	4690	4685	6739
301	20231221	150600	1377427765	4690	4680	4690	4680	2423
302	20231221	150500	1366077445	4675	4680	4680	4675	765
303	20231221	150400	1362499745	4675	4680	4680	4675	1534
304	20231221	150300	1355321655	4680	4680	4680	4675	84
305	20231221	150200	1354928900	4680	4675	4680	4675	1221
306	20231221	150100	1349220680	4675	4680	4685	4675	362
307	20231221	150000	1347526585	4680	4690	4690	4670	411
308	20231221	145900	1345602880	4660	4670	4670	4660	611
309	20231221	145800	1342750520	4690	4665	4690	4665	1363
310	20231221	145700	1336362080	4665	4660	4685	4660	1004
311	20231221	145600	1331658430	4660	4660	4685	4655	1339
312	20231221	145500	1325422050	4660	4665	4685	4660	658
313	20231221	145400	1322352065	4665	4660	4665	4660	630
314	20231221	145300	1319414590	4660	4660	4660	4655	1143
315	20231221	145200	1314089445	4660	4665	4665	4660	1430
316	20231221	145100	1307422450	4665	4670	4670	4665	1045
317	20231221	145000	1302544565	4665	4665	4670	4665	1842
318	20231221	144900	1293951495	4670	4675	4675	4670	2005
319	20231221	144800	1284583535	4675	4680	4680	4670	1101
320	20231221	144700	1279435805	4685	4685	4690	4680	1501
321	20231221	144600	1272407635	4690	4680	4700	4680	411
322	20231221	144500	1270478420	4705	4665	4710	4665	5122
323	20231221	144400	1246454305	4685	4655	4685	4655	6918
324	20231221	144300	1214079505	4680	4675	4680	4655	763
325	20231221	144200	1210515990	4680	4655	4680	4655	1966
326	20231221	144100	1201316740	4655	4675	4675	4655	465
327	20231221	144000	1199147210	4660	4655	4660	4655	884
328	20231221	143900	1195031930	4655	4655	4655	4650	304
329	20231221	143800	1193617310	4655	4660	4660	4655	452
330	20231221	143700	1191512750	4680	4680	4680	4655	1380
331	20231221	143600	1185059865	4670	4685	4685	4670	952
332	20231221	143500	1180603380	4685	4675	4685	4670	731
333	20231221	143400	1177183195	4675	4645	4675	4645	3150
334	20231221	143300	1162502605	4640	4620	4640	4620	503
335	20231221	143200	1160168745	4620	4635	4635	4620	502
336	20231221	143100	1157846410	4640	4635	4640	4635	3003
337	20231221	143000	1143915220	4635	4635	4635	4635	374
338	20231221	142900	1142181730	4640	4640	4640	4640	127
339	20231221	142800	1141592450	4640	4640	4640	4640	23
340	20231221	142700	1141485730	4640	4640	4640	4635	32
341	20231221	142600	1141337255	4640	4640	4640	4640	1
342	20231221	142500	1141332615	4640	4635	4640	4635	251
343	20231221	142400	1140168280	4630	4630	4630	4630	1000
344	20231221	142300	1135538280	4625	4625	4625	4625	2
345	20231221	142200	1135529030	4625	4620	4625	4620	4
346	20231221	142100	1135510535	4625	4620	4625	4620	1838
347	20231221	142000	1127017575	4615	4615	4615	4615	58
348	20231221	141900	1126749905	4615	4615	4615	4615	0
349	20231221	141800	1126749905	4615	4615	4615	4615	585
350	20231221	141700	1124050130	4615	4620	4620	4615	315
351	20231221	141600	1122596205	4620	4620	4620	4620	315
352	20231221	141500	1121140905	4620	4625	4625	4620	157
353	20231221	141400	1120415545	4620	4605	4620	4605	267
354	20231221	141300	1119182025	4605	4605	4605	4605	4
355	20231221	141200	1119163605	4605	4610	4615	4600	97
356	20231221	141100	1118716685	4610	4610	4610	4610	4
357	20231221	141000	1118698245	4610	4610	4620	4610	8
358	20231221	140900	1118661335	4610	4610	4620	4610	90
359	20231221	140800	1118246425	4610	4610	4610	4610	4
360	20231221	140700	1118227985	4610	4610	4610	4610	4
361	20231221	140600	1118209545	4610	4610	4620	4610	14
362	20231221	140500	1118144905	4610	4610	4610	4610	4
363	20231221	140400	1118126465	4610	4605	4625	4605	248
364	20231221	140300	1116983045	4605	4605	4605	4605	7
365	20231221	140200	1116950810	4605	4605	4605	4605	1372
366	20231221	140100	1110632750	4605	4605	4605	4605	2
367	20231221	140000	1110623540	4600	4600	4600	4600	0
368	20231221	135900	1110623540	4600	4620	4620	4600	3219
369	20231221	135800	1095791350	4620	4620	4630	4620	11
370	20231221	135700	1095740520	4620	4635	4635	4620	628
371	20231221	135600	1092836195	4640	4640	4640	4640	41
372	20231221	135500	1092645955	4640	4640	4645	4640	295
373	20231221	135400	1091276080	4640	4645	4645	4640	361
374	20231221	135300	1089599720	4645	4660	4660	4645	797
375	20231221	135200	1085887475	4660	4655	4665	4655	160
376	20231221	135100	1085142115	4655	4645	4660	4645	1004
377	20231221	135000	1080468340	4645	4640	4660	4640	1938
378	20231221	134900	1071449290	4650	4650	4650	4640	175
379	20231221	134800	1070636375	4645	4645	4645	4645	56
380	20231221	134700	1070376255	4645	4645	4655	4645	46
381	20231221	134600	1070162525	4645	4640	4645	4640	9
382	20231221	134500	1070120725	4640	4640	4640	4640	4
383	20231221	134400	1070102165	4640	4640	4640	4640	4
384	20231221	134300	1070083605	4660	4640	4660	4640	122
385	20231221	134200	1069515425	4640	4640	4640	4640	40
386	20231221	134100	1069329825	4635	4635	4635	4635	6
387	20231221	134000	1069302015	4635	4660	4665	4635	313
388	20231221	133900	1067843405	4630	4660	4660	4630	509
389	20231221	133800	1065471615	4660	4655	4660	4655	100
390	20231221	133700	1065006065	4630	4630	4655	4630	147
391	20231221	133600	1064321980	4630	4655	4655	4630	922
392	20231221	133500	1060031220	4650	4620	4650	4620	1174
393	20231221	133400	1054577115	4620	4615	4645	4615	4306
394	20231221	133300	1034605075	4615	4610	4615	4610	8
395	20231221	133200	1034568165	4610	4625	4630	4610	40
396	20231221	133100	1034383180	4610	4625	4625	4605	4206
397	20231221	133000	1014990660	4625	4610	4635	4610	569
398	20231221	132900	1012359055	4610	4610	4610	4610	4
399	20231221	132800	1012340615	4610	4610	4610	4610	4
400	20231221	132700	1012322175	4610	4610	4610	4610	5
401	20231221	132600	1012299125	4610	4610	4610	4610	8
402	20231221	132500	1012262245	4610	4615	4635	4605	367
403	20231221	132400	1010570620	4615	4615	4615	4615	8
404	20231221	132300	1010533700	4615	4615	4615	4615	8
405	20231221	132200	1010496780	4615	4615	4615	4615	251
406	20231221	132100	1009338415	4615	4615	4615	4610	251
407	20231221	132000	1008180060	4615	4615	4615	4615	8
408	20231221	131900	1008143140	4615	4615	4635	4615	222
409	20231221	131800	1007116490	4615	4620	4620	4615	860
410	20231221	131700	1003143320	4620	4620	4620	4620	29
411	20231221	131600	1003009340	4620	4625	4625	4620	331
412	20231221	131500	1001479575	4625	4635	4635	4625	25
413	20231221	131400	1001363850	4635	4635	4635	4635	0
414	20231221	131300	1001363850	4635	4635	4635	4635	303
415	20231221	131200	999959445	4635	4635	4635	4635	64
416	20231221	131100	999662805	4635	4640	4640	4635	715
417	20231221	131000	996348755	4635	4635	4635	4630	1106
418	20231221	130900	991222455	4635	4635	4635	4635	0
419	20231221	130800	991222455	4635	4635	4635	4635	1
420	20231221	130700	991217820	4615	4605	4615	4605	3
421	20231221	130600	991203995	4600	4635	4640	4600	349
422	20231221	130500	989591610	4635	4635	4635	4635	0
423	20231221	130400	989591610	4635	4630	4635	4630	1259
424	20231221	130300	983756715	4630	4605	4630	4605	4085
425	20231221	130200	964883150	4615	4595	4615	4595	17
426	20231221	130100	964805015	4595	4605	4605	4595	18
427	20231221	130000	964722185	4605	4605	4615	4605	65
428	20231221	125900	964422500	4605	4605	4605	4605	52
429	20231221	125800	964183040	4605	4605	4605	4605	5
430	20231221	125700	964160015	4580	4605	4605	4580	1031
431	20231221	125600	959412525	4605	4605	4605	4605	5
432	20231221	125500	959389500	4605	4590	4605	4590	1110
433	20231221	125400	954285535	4575	4575	4575	4575	0
434	20231221	125300	954285535	4575	4575	4575	4575	50
435	20231221	125200	954056785	4575	4580	4580	4575	946
436	20231221	125100	949724400	4580	4580	4580	4580	54
437	20231221	125000	949477080	4590	4590	4590	4590	10
438	20231221	124900	949431180	4590	4595	4595	4590	10
439	20231221	124800	949385255	4595	4595	4595	4595	0
440	20231221	124700	949385255	4595	4575	4595	4575	2
441	20231221	124600	949376085	4580	4575	4580	4575	79
442	20231221	124500	949014275	4580	4595	4595	4580	45
443	20231221	124400	948808160	4580	4580	4580	4580	4
444	20231221	124300	948789840	4580	4580	4580	4580	8
445	20231221	124200	948753200	4580	4600	4600	4580	13
446	20231221	124100	948693540	4575	4580	4600	4575	8
447	20231221	124000	948656890	4580	4600	4600	4580	6
448	20231221	123900	948629390	4575	4575	4600	4575	13
449	20231221	123800	948569790	4600	4575	4600	4575	510
450	20231221	123700	946223990	4575	4575	4600	4575	13
451	20231221	123600	946164490	4600	4575	4600	4565	511
452	20231221	123500	943828800	4590	4585	4590	4555	6056
453	20231221	123400	916192000	4585	4590	4590	4585	158
454	20231221	123300	915466860	4590	4590	4590	4590	4
455	20231221	123200	915448500	4590	4590	4600	4590	95
456	20231221	123100	915011610	4590	4590	4590	4590	116
457	20231221	123000	914479170	4590	4590	4590	4590	4
458	20231221	122900	914460810	4590	4590	4590	4580	2145
459	20231221	122800	904630140	4590	4590	4590	4590	500
460	20231221	122700	902335140	4590	4590	4590	4590	501
461	20231221	122600	900035550	4590	4595	4595	4590	421
462	20231221	122500	898103105	4600	4600	4600	4600	1162
463	20231221	122400	892757905	4600	4600	4600	4600	0
464	20231221	122300	892757905	4600	4600	4600	4600	43
465	20231221	122200	892560105	4600	4600	4600	4600	0
466	20231221	122100	892560105	4600	4605	4605	4600	46
467	20231221	122000	892348490	4605	4600	4605	4600	60
468	20231221	121900	892072475	4600	4595	4600	4595	159
469	20231221	121800	891341655	4595	4595	4595	4595	200
470	20231221	121700	890422655	4595	4595	4595	4595	503
471	20231221	121600	888111370	4580	4580	4580	4580	58
472	20231221	121500	887845730	4580	4575	4580	4575	335
473	20231221	121400	886311605	4600	4600	4600	4600	5
474	20231221	121300	886288605	4605	4605	4605	4605	0
475	20231221	121200	886288605	4605	4605	4605	4605	1
476	20231221	121100	886284000	4570	4570	4570	4570	0
477	20231221	121000	886284000	4570	4615	4615	4570	1500
478	20231221	120900	879413880	4615	4610	4615	4610	47
479	20231221	120800	879196980	4615	4615	4615	4615	0
480	20231221	120700	879196980	4615	4590	4615	4590	10
481	20231221	120600	879151030	4590	4595	4595	4590	240
482	20231221	120500	878048680	4620	4620	4620	4620	0
483	20231221	120400	878048680	4620	4620	4620	4620	0
484	20231221	120300	878048680	4620	4620	4620	4620	0
485	20231221	120200	878048680	4620	4620	4620	4620	2
486	20231221	120100	878039440	4620	4610	4620	4610	2
487	20231221	120000	878030210	4615	4615	4615	4615	0
488	20231221	115900	878030210	4615	4590	4615	4590	2
489	20231221	115800	878021005	4615	4590	4615	4590	488
490	20231221	115700	875777025	4615	4615	4615	4615	51
491	20231221	115600	875541660	4595	4615	4615	4595	213
492	20231221	115500	874562885	4590	4590	4615	4590	107
493	20231221	115400	874071505	4620	4620	4620	4620	0
494	20231221	115300	874071505	4620	4620	4620	4620	339
495	20231221	115200	872505325	4620	4585	4620	4585	2
496	20231221	115100	872496120	4620	4615	4620	4615	232
497	20231221	115000	871425435	4615	4605	4620	4605	43
498	20231221	114900	871227365	4570	4610	4610	4570	8532
499	20231221	114800	832062110	4625	4620	4630	4610	587
500	20231221	114700	829355540	4630	4630	4630	4630	0
501	20231221	114600	829355540	4630	4630	4630	4630	0
502	20231221	114500	829355540	4630	4630	4630	4630	23
503	20231221	114400	829249050	4630	4630	4630	4630	7
504	20231221	114300	829216640	4640	4640	4640	4640	0
505	20231221	114200	829216640	4640	4635	4640	4635	159
506	20231221	114100	828479380	4640	4640	4640	4640	20
507	20231221	114000	828386580	4645	4635	4645	4635	26
508	20231221	113900	828266020	4635	4615	4635	4615	808
509	20231221	113800	824532155	4615	4615	4615	4610	858
510	20231221	113700	820575220	4615	4620	4620	4615	836
511	20231221	113600	816717060	4620	4630	4630	4620	259
512	20231221	113500	815519755	4630	4625	4630	4625	58
513	20231221	113400	815251465	4625	4625	4625	4625	0
514	20231221	113300	815251465	4625	4625	4640	4625	121
515	20231221	113200	814690885	4625	4625	4625	4625	0
516	20231221	113100	814690885	4625	4625	4625	4625	0
517	20231221	113000	814690885	4625	4625	4625	4625	230
518	20231221	112900	813627135	4630	4630	4630	4630	41
519	20231221	112800	813437305	4630	4630	4630	4630	0
520	20231221	112700	813437305	4630	4630	4630	4630	0
521	20231221	112600	813437305	4630	4630	4630	4630	115
522	20231221	112500	812904855	4625	4625	4625	4625	26
523	20231221	112400	812784605	4630	4635	4635	4630	686
524	20231221	112300	809608420	4635	4635	4635	4635	0
525	20231221	112200	809608420	4635	4635	4635	4635	134
526	20231221	112100	808987330	4635	4635	4635	4635	1
527	20231221	112000	808982695	4650	4650	4650	4650	0
528	20231221	111900	808982695	4650	4650	4650	4650	0
529	20231221	111800	808982695	4650	4650	4650	4650	174
530	20231221	111700	808173595	4650	4650	4650	4650	0
531	20231221	111600	808173595	4650	4630	4650	4610	4260
532	20231221	111500	788491325	4625	4645	4645	4625	370
533	20231221	111400	786777095	4645	4645	4645	4645	556
534	20231221	111300	784194475	4650	4650	4650	4650	0
535	20231221	111200	784194475	4650	4650	4650	4650	1
536	20231221	111100	784189825	4645	4645	4645	4645	0
537	20231221	111000	784189825	4645	4645	4645	4645	2387
538	20231221	110900	773102210	4645	4625	4645	4625	2054
539	20231221	110800	763602360	4620	4630	4630	4620	1634
540	20231221	110700	756051300	4645	4645	4650	4645	178
541	20231221	110600	755224465	4645	4640	4645	4640	253
542	20231221	110500	754050495	4640	4630	4640	4630	485
543	20231221	110400	751804425	4630	4630	4630	4630	0
544	20231221	110300	751804425	4630	4650	4650	4630	27
545	20231221	110200	751678995	4625	4625	4625	4625	230
546	20231221	110100	750615245	4620	4620	4620	4620	230
547	20231221	110000	749552645	4625	4625	4625	4625	194
548	20231221	105900	748655395	4650	4630	4650	4630	11
549	20231221	105800	748604400	4615	4615	4630	4615	29
550	20231221	105700	748470475	4615	4620	4630	4615	475
551	20231221	105600	746276980	4615	4630	4630	4615	32
552	20231221	105500	746129270	4620	4625	4630	4620	1566
553	20231221	105400	738885930	4630	4630	4630	4625	140
554	20231221	105300	738237830	4625	4625	4625	4625	0
555	20231221	105200	738237830	4625	4625	4625	4625	200
556	20231221	105100	737312830	4625	4625	4625	4625	0
557	20231221	105000	737312830	4625	4650	4650	4625	707
558	20231221	104900	734042880	4650	4650	4650	4625	35
559	20231221	104800	733880880	4630	4625	4630	4625	140
560	20231221	104700	733233330	4625	4635	4635	4625	435
561	20231221	104600	731219200	4635	4650	4650	4635	266
562	20231221	104500	729983800	4650	4650	4650	4650	0
563	20231221	104400	729983800	4650	4640	4650	4625	220
564	20231221	104300	728964150	4635	4635	4635	4620	1296
565	20231221	104200	722970995	4635	4625	4635	4625	431
566	20231221	104100	720977610	4625	4635	4635	4625	1017
567	20231221	104000	716273690	4630	4630	4630	4625	829
568	20231221	103900	712437065	4630	4625	4640	4625	793
569	20231221	103800	708768410	4625	4630	4650	4625	8145
570	20231221	103700	671070830	4650	4630	4650	4625	186
571	20231221	103600	670209520	4660	4665	4665	4625	1080
572	20231221	103500	665209570	4670	4650	4675	4630	1582
573	20231221	103400	657861955	4675	4655	4675	4645	4153
574	20231221	103300	638565825	4660	4660	4665	4660	994
575	20231221	103200	633933690	4660	4655	4685	4655	104
576	20231221	103100	633449030	4655	4675	4675	4655	682
577	20231221	103000	630266790	4680	4680	4680	4680	50
578	20231221	102900	630032790	4675	4690	4690	4675	11
579	20231221	102800	629981215	4690	4690	4690	4690	0
580	20231221	102700	629981215	4690	4675	4690	4675	14
581	20231221	102600	629915685	4675	4675	4675	4675	19
582	20231221	102500	629826860	4695	4695	4695	4695	32
583	20231221	102400	629676620	4700	4690	4700	4690	57
584	20231221	102300	629409265	4675	4705	4710	4675	4728
585	20231221	102200	607254665	4705	4695	4705	4675	213
586	20231221	102100	606254325	4700	4685	4700	4675	72
587	20231221	102000	605917395	4685	4685	4685	4685	0
588	20231221	101900	605917395	4685	4690	4700	4685	942
589	20231221	101800	601499340	4695	4690	4700	4690	235
590	20231221	101700	600395055	4690	4690	4695	4690	3076
591	20231221	101600	585966925	4690	4700	4700	4690	1291
592	20231221	101500	579910805	4700	4700	4700	4700	30
593	20231221	101400	579769805	4700	4700	4700	4690	266
594	20231221	101300	578519615	4700	4700	4700	4690	853
595	20231221	101200	574513525	4705	4680	4705	4680	2242
596	20231221	101100	563988130	4680	4650	4680	4650	2401
597	20231221	101000	552814655	4655	4660	4660	4655	154
598	20231221	100900	552097115	4655	4650	4675	4650	67
599	20231221	100800	551785115	4650	4655	4655	4650	572
600	20231221	100700	549123845	4680	4680	4680	4680	3
601	20231221	100600	549109805	4680	4680	4680	4680	1
602	20231221	100500	549105125	4650	4650	4650	4650	200
603	20231221	100400	548175125	4650	4650	4650	4650	0
604	20231221	100300	548175125	4650	4680	4680	4650	540
605	20231221	100200	545649125	4675	4660	4675	4660	176
606	20231221	100100	544826505	4650	4645	4660	4645	3050
607	20231221	100000	530615770	4655	4660	4660	4650	3476
608	20231221	095900	514434220	4660	4665	4665	4660	743
609	20231221	095800	510968265	4665	4665	4665	4665	5
610	20231221	095700	510944940	4665	4665	4665	4665	127
611	20231221	095600	510352485	4665	4675	4675	4665	2005
612	20231221	095500	500990120	4675	4675	4675	4675	1
613	20231221	095400	500985445	4675	4675	4675	4675	834
614	20231221	095300	497086495	4675	4685	4690	4675	1456
615	20231221	095200	490274630	4685	4685	4685	4685	0
616	20231221	095100	490274630	4685	4675	4685	4675	117
617	20231221	095000	489726550	4675	4680	4680	4675	1063
618	20231221	094900	484755710	4680	4685	4685	4680	168
619	20231221	094800	483968865	4685	4685	4685	4675	141
620	20231221	094700	483308470	4675	4675	4675	4675	366
621	20231221	094600	481597420	4665	4665	4670	4665	748
622	20231221	094500	478107995	4670	4670	4670	4665	371
623	20231221	094400	476376575	4670	4680	4685	4670	798
624	20231221	094300	472648280	4675	4680	4680	4670	3725
625	20231221	094200	455224705	4680	4685	4690	4680	297
626	20231221	094100	453833980	4690	4685	4690	4685	52
627	20231221	094000	453590105	4700	4700	4700	4700	150
628	20231221	093900	452885105	4685	4680	4685	4680	3080
629	20231221	093800	438470660	4680	4695	4695	4675	1000
630	20231221	093700	433780855	4695	4685	4695	4675	1793
631	20231221	093600	425392145	4690	4700	4700	4685	876
632	20231221	093500	421278095	4705	4710	4715	4705	328
633	20231221	093400	419734615	4715	4690	4720	4690	4462
634	20231221	093300	398754620	4690	4690	4690	4690	1583
635	20231221	093200	391330350	4690	4690	4690	4690	414
636	20231221	093100	389388690	4690	4680	4690	4680	3498
637	20231221	093000	373017815	4685	4680	4685	4665	1978
638	20231221	092900	363758745	4680	4700	4700	4680	1252
639	20231221	092800	357878280	4700	4685	4700	4685	2737
640	20231221	092700	345018980	4700	4670	4705	4670	4413
641	20231221	092600	324342835	4670	4655	4670	4655	285
642	20231221	092500	323013895	4655	4660	4660	4645	252
643	20231221	092400	321840215	4660	4655	4660	4655	461
644	20231221	092300	319692760	4655	4635	4655	4625	1318
645	20231221	092200	313586405	4640	4670	4670	4640	9799
646	20231221	092100	267934195	4670	4670	4670	4665	1262
647	20231221	092000	262040840	4670	4670	4675	4660	3838
648	20231221	091900	244139455	4665	4685	4685	4665	3879
649	20231221	091800	226017315	4685	4675	4730	4675	11588
650	20231221	091700	171665365	4675	4660	4675	4660	4411
651	20231221	091600	151075725	4665	4660	4670	4660	3857
652	20231221	091500	133083305	4665	4645	4665	4640	2035
653	20231221	091400	123630300	4650	4650	4655	4645	1447
654	20231221	091300	116899545	4650	4665	4665	4650	2044
655	20231221	091200	107385100	4665	4640	4670	4635	5786
656	20231221	091100	80479805	4645	4620	4645	4620	4409
657	20231221	091000	60045970	4615	4605	4615	4600	509
658	20231221	090900	57699400	4600	4600	4600	4600	220
659	20231221	090800	56687400	4595	4580	4600	4580	2760
660	20231221	090700	43997005	4575	4585	4585	4575	2945
661	20231221	090600	30521790	4580	4580	4580	4580	590
662	20231221	090500	27819590	4580	4590	4590	4580	571
663	20231221	090400	25199710	4585	4590	4595	4580	309
664	20231221	090300	23782260	4575	4580	4580	4575	187
665	20231221	090200	22926255	4580	4565	4580	4560	183
666	20231221	090100	22088565	4555	4560	4580	4555	175
667	20231221	090000	21291405	4550	4535	4590	4510	4659