KissMeData/177350/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202400	10562697565	1750	1750	1750	1750	45431
3	20231221	202300	10562697565	1750	1750	1750	1750	0
4	20231221	202200	10562697565	1750	1750	1750	1750	0
5	20231221	202100	10562697565	1750	1750	1750	1750	0
6	20231221	202000	10562697565	1750	1750	1750	1750	0
7	20231221	201900	10562697565	1750	1750	1750	1750	0
8	20231221	201800	10562697565	1750	1750	1750	1750	0
9	20231221	201700	10562697565	1750	1750	1750	1750	0
10	20231221	201600	10562697565	1750	1750	1750	1750	0
11	20231221	201500	10562697565	1750	1750	1750	1750	0
12	20231221	201400	10562697565	1750	1750	1750	1750	0
13	20231221	201300	10562697565	1750	1750	1750	1750	0
14	20231221	201200	10562697565	1750	1750	1750	1750	0
15	20231221	201100	10562697565	1750	1750	1750	1750	0
16	20231221	201000	10562697565	1750	1750	1750	1750	0
17	20231221	200900	10562697565	1750	1750	1750	1750	0
18	20231221	200800	10562697565	1750	1750	1750	1750	0
19	20231221	200700	10562697565	1750	1750	1750	1750	0
20	20231221	200600	10562697565	1750	1750	1750	1750	0
21	20231221	200500	10562697565	1750	1750	1750	1750	0
22	20231221	200400	10562697565	1750	1750	1750	1750	0
23	20231221	200300	10562697565	1750	1750	1750	1750	0
24	20231221	200200	10562697565	1750	1750	1750	1750	0
25	20231221	200100	10562697565	1750	1750	1750	1750	0
26	20231221	200000	10562697565	1750	1750	1750	1750	0
27	20231221	195900	10562697565	1750	1750	1750	1750	0
28	20231221	195800	10562697565	1750	1750	1750	1750	0
29	20231221	195700	10562697565	1750	1750	1750	1750	0
30	20231221	195600	10562697565	1750	1750	1750	1750	0
31	20231221	195500	10562697565	1750	1750	1750	1750	0
32	20231221	195400	10562697565	1750	1750	1750	1750	45431
33	20231221	195300	10562697565	1750	1750	1750	1750	0
34	20231221	195200	10562697565	1750	1750	1750	1750	0
35	20231221	195100	10562697565	1750	1750	1750	1750	0
36	20231221	195000	10562697565	1750	1750	1750	1750	0
37	20231221	194900	10562697565	1750	1750	1750	1750	0
38	20231221	194800	10562697565	1750	1750	1750	1750	0
39	20231221	194700	10562697565	1750	1750	1750	1750	0
40	20231221	194600	10562697565	1750	1750	1750	1750	0
41	20231221	194500	10562697565	1750	1750	1750	1750	0
42	20231221	194400	10562697565	1750	1750	1750	1750	0
43	20231221	194300	10562697565	1750	1750	1750	1750	0
44	20231221	194200	10562697565	1750	1750	1750	1750	0
45	20231221	194100	10562697565	1750	1750	1750	1750	0
46	20231221	194000	10562697565	1750	1750	1750	1750	0
47	20231221	193900	10562697565	1750	1750	1750	1750	0
48	20231221	193800	10562697565	1750	1750	1750	1750	0
49	20231221	193700	10562697565	1750	1750	1750	1750	0
50	20231221	193600	10562697565	1750	1750	1750	1750	0
51	20231221	193500	10562697565	1750	1750	1750	1750	0
52	20231221	193400	10562697565	1750	1750	1750	1750	0
53	20231221	193300	10562697565	1750	1750	1750	1750	0
54	20231221	193200	10562697565	1750	1750	1750	1750	0
55	20231221	193100	10562697565	1750	1750	1750	1750	0
56	20231221	193000	10562697565	1750	1750	1750	1750	0
57	20231221	192900	10562697565	1750	1750	1750	1750	0
58	20231221	192800	10562697565	1750	1750	1750	1750	0
59	20231221	192700	10562697565	1750	1750	1750	1750	0
60	20231221	192600	10562697565	1750	1750	1750	1750	0
61	20231221	192500	10562697565	1750	1750	1750	1750	0
62	20231221	192400	10562697565	1750	1750	1750	1750	45431
63	20231221	192300	10562697565	1750	1750	1750	1750	0
64	20231221	192200	10562697565	1750	1750	1750	1750	0
65	20231221	192100	10562697565	1750	1750	1750	1750	0
66	20231221	192000	10562697565	1750	1750	1750	1750	0
67	20231221	191900	10562697565	1750	1750	1750	1750	0
68	20231221	191800	10562697565	1750	1750	1750	1750	0
69	20231221	191700	10562697565	1750	1750	1750	1750	0
70	20231221	191600	10562697565	1750	1750	1750	1750	0
71	20231221	191500	10562697565	1750	1750	1750	1750	0
72	20231221	191400	10562697565	1750	1750	1750	1750	0
73	20231221	191300	10562697565	1750	1750	1750	1750	0
74	20231221	191200	10562697565	1750	1750	1750	1750	0
75	20231221	191100	10562697565	1750	1750	1750	1750	0
76	20231221	191000	10562697565	1750	1750	1750	1750	0
77	20231221	190900	10562697565	1750	1750	1750	1750	0
78	20231221	190800	10562697565	1750	1750	1750	1750	0
79	20231221	190700	10562697565	1750	1750	1750	1750	0
80	20231221	190600	10562697565	1750	1750	1750	1750	0
81	20231221	190500	10562697565	1750	1750	1750	1750	0
82	20231221	190400	10562697565	1750	1750	1750	1750	0
83	20231221	190300	10562697565	1750	1750	1750	1750	0
84	20231221	190200	10562697565	1750	1750	1750	1750	0
85	20231221	190100	10562697565	1750	1750	1750	1750	0
86	20231221	190000	10562697565	1750	1750	1750	1750	0
87	20231221	185900	10562697565	1750	1750	1750	1750	0
88	20231221	185800	10562697565	1750	1750	1750	1750	0
89	20231221	185700	10562697565	1750	1750	1750	1750	0
90	20231221	185600	10562697565	1750	1750	1750	1750	0
91	20231221	185500	10562697565	1750	1750	1750	1750	0
92	20231221	185400	10562697565	1750	1750	1750	1750	45431
93	20231221	185300	10562697565	1750	1750	1750	1750	0
94	20231221	185200	10562697565	1750	1750	1750	1750	0
95	20231221	185100	10562697565	1750	1750	1750	1750	0
96	20231221	185000	10562697565	1750	1750	1750	1750	0
97	20231221	184900	10562697565	1750	1750	1750	1750	0
98	20231221	184800	10562697565	1750	1750	1750	1750	0
99	20231221	184700	10562697565	1750	1750	1750	1750	0
100	20231221	184600	10562697565	1750	1750	1750	1750	0
101	20231221	184500	10562697565	1750	1750	1750	1750	0
102	20231221	184400	10562697565	1750	1750	1750	1750	0
103	20231221	184300	10562697565	1750	1750	1750	1750	0
104	20231221	184200	10562697565	1750	1750	1750	1750	0
105	20231221	184100	10562697565	1750	1750	1750	1750	0
106	20231221	184000	10562697565	1750	1750	1750	1750	0
107	20231221	183900	10562697565	1750	1750	1750	1750	0
108	20231221	183800	10562697565	1750	1750	1750	1750	0
109	20231221	183700	10562697565	1750	1750	1750	1750	0
110	20231221	183600	10562697565	1750	1750	1750	1750	0
111	20231221	183500	10562697565	1750	1750	1750	1750	0
112	20231221	183400	10562697565	1750	1750	1750	1750	0
113	20231221	183300	10562697565	1750	1750	1750	1750	0
114	20231221	183200	10562697565	1750	1750	1750	1750	0
115	20231221	183100	10562697565	1750	1750	1750	1750	0
116	20231221	183000	10562697565	1750	1750	1750	1750	0
117	20231221	182900	10562697565	1750	1750	1750	1750	0
118	20231221	182800	10562697565	1750	1750	1750	1750	0
119	20231221	182700	10562697565	1750	1750	1750	1750	0
120	20231221	182600	10562697565	1750	1750	1750	1750	0
121	20231221	182500	10562697565	1750	1750	1750	1750	0
122	20231221	182400	10562697565	1750	1750	1750	1750	45431
123	20231221	182300	10562697565	1750	1750	1750	1750	0
124	20231221	182200	10562697565	1750	1750	1750	1750	0
125	20231221	182100	10562697565	1750	1750	1750	1750	0
126	20231221	182000	10562697565	1750	1750	1750	1750	0
127	20231221	181900	10562697565	1750	1750	1750	1750	0
128	20231221	181800	10562697565	1750	1750	1750	1750	0
129	20231221	181700	10562697565	1750	1750	1750	1750	0
130	20231221	181600	10562697565	1750	1750	1750	1750	0
131	20231221	181500	10562697565	1750	1750	1750	1750	0
132	20231221	181400	10562697565	1750	1750	1750	1750	0
133	20231221	181300	10562697565	1750	1750	1750	1750	0
134	20231221	181200	10562697565	1750	1750	1750	1750	0
135	20231221	181100	10562697565	1750	1750	1750	1750	0
136	20231221	181000	10562697565	1750	1750	1750	1750	0
137	20231221	180900	10562697565	1750	1750	1750	1750	0
138	20231221	180800	10562697565	1750	1750	1750	1750	0
139	20231221	180700	10562697565	1750	1750	1750	1750	0
140	20231221	180600	10562697565	1750	1750	1750	1750	0
141	20231221	180500	10562697565	1750	1750	1750	1750	0
142	20231221	180400	10562697565	1750	1750	1750	1750	0
143	20231221	180300	10562697565	1750	1750	1750	1750	0
144	20231221	180200	10562697565	1750	1750	1750	1750	0
145	20231221	180100	10562697565	1750	1750	1750	1750	0
146	20231221	180000	10562697565	1750	1750	1750	1750	0
147	20231221	175900	10562697565	1750	1750	1750	1750	0
148	20231221	175800	10562697565	1750	1750	1750	1750	0
149	20231221	175700	10562697565	1750	1750	1750	1750	0
150	20231221	175600	10562697565	1750	1750	1750	1750	0
151	20231221	175500	10562697565	1750	1750	1750	1750	0
152	20231221	175400	10562697565	1750	1750	1750	1750	45431
153	20231221	175300	10562697565	1750	1750	1750	1750	0
154	20231221	175200	10562697565	1750	1750	1750	1750	0
155	20231221	175100	10562697565	1750	1750	1750	1750	0
156	20231221	175000	10562697565	1750	1750	1750	1750	0
157	20231221	174900	10562697565	1750	1750	1750	1750	0
158	20231221	174800	10562697565	1750	1750	1750	1750	0
159	20231221	174700	10562697565	1750	1750	1750	1750	0
160	20231221	174600	10562697565	1750	1750	1750	1750	0
161	20231221	174500	10562697565	1750	1750	1750	1750	0
162	20231221	174400	10562697565	1750	1750	1750	1750	0
163	20231221	174300	10562697565	1750	1750	1750	1750	0
164	20231221	174200	10562697565	1750	1750	1750	1750	0
165	20231221	174100	10562697565	1750	1750	1750	1750	0
166	20231221	174000	10562697565	1750	1750	1750	1750	0
167	20231221	173900	10562697565	1750	1750	1750	1750	0
168	20231221	173800	10562697565	1750	1750	1750	1750	0
169	20231221	173700	10562697565	1750	1750	1750	1750	0
170	20231221	173600	10562697565	1750	1750	1750	1750	0
171	20231221	173500	10562697565	1750	1750	1750	1750	0
172	20231221	173400	10562697565	1750	1750	1750	1750	0
173	20231221	173300	10562697565	1750	1750	1750	1750	0
174	20231221	173200	10562697565	1750	1750	1750	1750	0
175	20231221	173100	10562697565	1750	1750	1750	1750	0
176	20231221	173000	10562697565	1750	1750	1750	1750	0
177	20231221	172900	10562697565	1750	1750	1750	1750	0
178	20231221	172800	10562697565	1750	1750	1750	1750	0
179	20231221	172700	10562697565	1750	1750	1750	1750	0
180	20231221	172600	10562697565	1750	1750	1750	1750	0
181	20231221	172500	10562697565	1750	1750	1750	1750	0
182	20231221	172400	10562697565	1750	1750	1750	1750	45431
183	20231221	172300	10562697565	1750	1750	1750	1750	0
184	20231221	172200	10562697565	1750	1750	1750	1750	0
185	20231221	172100	10562697565	1750	1750	1750	1750	0
186	20231221	172000	10562697565	1750	1750	1750	1750	0
187	20231221	171900	10562697565	1750	1750	1750	1750	0
188	20231221	171800	10562697565	1750	1750	1750	1750	0
189	20231221	171700	10562697565	1750	1750	1750	1750	0
190	20231221	171600	10562697565	1750	1750	1750	1750	0
191	20231221	171500	10562697565	1750	1750	1750	1750	0
192	20231221	171400	10562697565	1750	1750	1750	1750	0
193	20231221	171300	10562697565	1750	1750	1750	1750	0
194	20231221	171200	10562697565	1750	1750	1750	1750	0
195	20231221	171100	10562697565	1750	1750	1750	1750	0
196	20231221	171000	10562697565	1750	1750	1750	1750	0
197	20231221	170900	10562697565	1750	1750	1750	1750	0
198	20231221	170800	10562697565	1750	1750	1750	1750	0
199	20231221	170700	10562697565	1750	1750	1750	1750	0
200	20231221	170600	10562697565	1750	1750	1750	1750	0
201	20231221	170500	10562697565	1750	1750	1750	1750	0
202	20231221	170400	10562697565	1750	1750	1750	1750	0
203	20231221	170300	10562697565	1750	1750	1750	1750	0
204	20231221	170200	10562697565	1750	1750	1750	1750	0
205	20231221	170100	10562697565	1750	1750	1750	1750	0
206	20231221	170000	10562697565	1750	1750	1750	1750	0
207	20231221	165900	10562697565	1750	1750	1750	1750	0
208	20231221	165800	10562697565	1750	1750	1750	1750	0
209	20231221	165700	10562697565	1750	1750	1750	1750	0
210	20231221	165600	10562697565	1750	1750	1750	1750	0
211	20231221	165500	10562697565	1750	1750	1750	1750	0
212	20231221	165400	10562697565	1750	1750	1750	1750	45431
213	20231221	165300	10562697565	1750	1750	1750	1750	0
214	20231221	165200	10562697565	1750	1750	1750	1750	0
215	20231221	165100	10562697565	1750	1750	1750	1750	0
216	20231221	165000	10562697565	1750	1750	1750	1750	0
217	20231221	164900	10562697565	1750	1750	1750	1750	0
218	20231221	164800	10562697565	1750	1750	1750	1750	0
219	20231221	164700	10562697565	1750	1750	1750	1750	0
220	20231221	164600	10562697565	1750	1750	1750	1750	0
221	20231221	164500	10562697565	1750	1750	1750	1750	0
222	20231221	164400	10562697565	1750	1750	1750	1750	0
223	20231221	164300	10562697565	1750	1750	1750	1750	0
224	20231221	164200	10562697565	1750	1750	1750	1750	0
225	20231221	164100	10562697565	1750	1750	1750	1750	0
226	20231221	164000	10562697565	1750	1750	1750	1750	0
227	20231221	163900	10562697565	1750	1750	1750	1750	0
228	20231221	163800	10562697565	1750	1750	1750	1750	0
229	20231221	163700	10562697565	1750	1750	1750	1750	0
230	20231221	163600	10562697565	1750	1750	1750	1750	0
231	20231221	163500	10562697565	1750	1750	1750	1750	0
232	20231221	163400	10562697565	1750	1750	1750	1750	0
233	20231221	163300	10562697565	1750	1750	1750	1750	0
234	20231221	163200	10562697565	1750	1750	1750	1750	0
235	20231221	163100	10562697565	1750	1750	1750	1750	0
236	20231221	163000	10562697565	1750	1750	1750	1750	0
237	20231221	162900	10562697565	1750	1750	1750	1750	0
238	20231221	162800	10562697565	1750	1750	1750	1750	0
239	20231221	162700	10562697565	1750	1750	1750	1750	0
240	20231221	162600	10562697565	1750	1750	1750	1750	0
241	20231221	162500	10562697565	1750	1750	1750	1750	0
242	20231221	162400	10562697565	1750	1750	1750	1750	45431
243	20231221	162300	10562697565	1750	1750	1750	1750	0
244	20231221	162200	10562697565	1750	1750	1750	1750	0
245	20231221	162100	10562697565	1750	1750	1750	1750	0
246	20231221	162000	10562697565	1750	1750	1750	1750	0
247	20231221	161900	10562697565	1750	1750	1750	1750	0
248	20231221	161800	10562697565	1750	1750	1750	1750	0
249	20231221	161700	10562697565	1750	1750	1750	1750	0
250	20231221	161600	10562697565	1750	1750	1750	1750	0
251	20231221	161500	10562697565	1750	1750	1750	1750	0
252	20231221	161400	10562697565	1750	1750	1750	1750	0
253	20231221	161300	10562697565	1750	1750	1750	1750	0
254	20231221	161200	10562697565	1750	1750	1750	1750	0
255	20231221	161100	10562697565	1750	1750	1750	1750	0
256	20231221	161000	10562697565	1750	1750	1750	1750	0
257	20231221	160900	10562697565	1750	1750	1750	1750	0
258	20231221	160800	10562697565	1750	1750	1750	1750	0
259	20231221	160700	10562697565	1750	1750	1750	1750	0
260	20231221	160600	10562697565	1750	1750	1750	1750	0
261	20231221	160500	10562697565	1750	1750	1750	1750	0
262	20231221	160400	10562697565	1750	1750	1750	1750	0
263	20231221	160300	10562697565	1750	1750	1750	1750	0
264	20231221	160200	10562697565	1750	1750	1750	1750	0
265	20231221	160100	10562697565	1750	1750	1750	1750	0
266	20231221	160000	10562697565	1750	1750	1750	1750	0
267	20231221	155900	10562697565	1750	1750	1750	1750	0
268	20231221	155800	10562697565	1750	1750	1750	1750	0
269	20231221	155700	10562697565	1750	1750	1750	1750	0
270	20231221	155600	10562697565	1750	1750	1750	1750	0
271	20231221	155500	10562697565	1750	1750	1750	1750	0
272	20231221	155400	10562697565	1750	1750	1750	1750	45431
273	20231221	155300	10562697565	1750	1750	1750	1750	0
274	20231221	155200	10562697565	1750	1750	1750	1750	0
275	20231221	155100	10562697565	1750	1750	1750	1750	0
276	20231221	155000	10562697565	1750	1750	1750	1750	0
277	20231221	154900	10562697565	1750	1750	1750	1750	0
278	20231221	154800	10562697565	1750	1750	1750	1750	0
279	20231221	154700	10562697565	1750	1750	1750	1750	0
280	20231221	154600	10562697565	1750	1750	1750	1750	0
281	20231221	154500	10562697565	1750	1750	1750	1750	0
282	20231221	154400	10562697565	1750	1750	1750	1750	0
283	20231221	154300	10562697565	1750	1750	1750	1750	0
284	20231221	154200	10562697565	1750	1750	1750	1750	0
285	20231221	154100	10562697565	1750	1750	1750	1750	0
286	20231221	154000	10562697565	1750	1750	1750	1750	0
287	20231221	153900	10562697565	1750	1750	1750	1750	0
288	20231221	153800	10562697565	1750	1750	1750	1750	0
289	20231221	153700	10562697565	1750	1750	1750	1750	0
290	20231221	153600	10562697565	1750	1750	1750	1750	0
291	20231221	153500	10562697565	1750	1750	1750	1750	0
292	20231221	153400	10562697565	1750	1750	1750	1750	0
293	20231221	153300	10562697565	1750	1750	1750	1750	0
294	20231221	153200	10562697565	1750	1750	1750	1750	0
295	20231221	153100	10562697565	1750	1750	1750	1750	0
296	20231221	153000	10562697565	1750	1750	1750	1750	45431
297	20231221	152900	10483193315	1751	1751	1751	1751	0
298	20231221	152800	10483193315	1751	1751	1751	1751	0
299	20231221	152700	10483193315	1751	1751	1751	1751	0
300	20231221	152600	10483193315	1751	1751	1751	1751	0
301	20231221	152500	10483193315	1751	1751	1751	1751	0
302	20231221	152400	10483193315	1751	1751	1751	1751	0
303	20231221	152300	10483193315	1751	1751	1751	1751	0
304	20231221	152200	10483193315	1751	1751	1751	1751	0
305	20231221	152100	10483193315	1751	1751	1751	1751	0
306	20231221	152000	10483193315	1751	1751	1751	1751	0
307	20231221	151900	10483193315	1751	1750	1753	1750	15000
308	20231221	151800	10456934756	1752	1753	1756	1750	24130
309	20231221	151700	10414684077	1755	1756	1758	1754	10731
310	20231221	151600	10395851597	1756	1757	1758	1755	3367
311	20231221	151500	10389937700	1758	1760	1760	1756	16780
312	20231221	151400	10360436859	1760	1772	1773	1759	48351
313	20231221	151300	10274909265	1768	1773	1773	1768	2890
314	20231221	151200	10269799705	1767	1767	1774	1761	380
315	20231221	151100	10269127802	1763	1758	1763	1758	15170
316	20231221	151000	10242424382	1758	1759	1759	1758	4859
317	20231221	150900	10233880138	1759	1760	1760	1759	6104
318	20231221	150800	10223142911	1759	1762	1762	1759	39851
319	20231221	150700	10153018119	1764	1768	1768	1762	13345
320	20231221	150600	10129458366	1769	1774	1774	1768	22414
321	20231221	150500	10089762182	1775	1775	1776	1774	1015
322	20231221	150400	10087961533	1776	1775	1776	1774	2978
323	20231221	150300	10082676700	1775	1776	1776	1775	12098
324	20231221	150200	10061201906	1775	1777	1779	1775	4159
325	20231221	150100	10053811651	1777	1781	1781	1777	11391
326	20231221	150000	10033553411	1782	1784	1784	1781	1433
327	20231221	145900	10030999548	1785	1784	1785	1780	3165
328	20231221	145800	10025353167	1784	1777	1784	1777	2426
329	20231221	145700	10021038368	1777	1785	1785	1777	786
330	20231221	145600	10019637476	1775	1785	1785	1775	15036
331	20231221	145500	9992884381	1785	1786	1786	1784	10478
332	20231221	145400	9974179664	1785	1784	1785	1784	1097
333	20231221	145300	9972222019	1784	1785	1785	1784	710
334	20231221	145200	9970955064	1784	1790	1790	1784	1380
335	20231221	145100	9968485278	1790	1787	1790	1780	6231
336	20231221	145000	9957354998	1781	1781	1788	1781	171
337	20231221	144900	9957050440	1780	1788	1788	1780	2160
338	20231221	144800	9953196446	1788	1780	1788	1779	3031
339	20231221	144700	9947801741	1780	1788	1788	1780	1498
340	20231221	144600	9945133320	1788	1780	1788	1780	2191
341	20231221	144500	9941220555	1780	1780	1781	1780	2553
342	20231221	144400	9936676115	1780	1782	1782	1780	2640
343	20231221	144300	9931974701	1782	1783	1788	1782	1217
344	20231221	144200	9929805930	1782	1783	1788	1782	2134
345	20231221	144100	9925999482	1783	1790	1790	1783	82
346	20231221	144000	9925852726	1789	1782	1791	1782	1025
347	20231221	143900	9924017244	1782	1782	1790	1782	6289
348	20231221	143800	9912806147	1782	1790	1790	1782	7698
349	20231221	143700	9899086507	1789	1789	1790	1783	2916
350	20231221	143600	9893885971	1789	1792	1792	1782	3831
351	20231221	143500	9887041998	1792	1790	1792	1785	2107
352	20231221	143400	9883270753	1790	1784	1791	1784	734
353	20231221	143300	9881961151	1784	1785	1786	1779	6359
354	20231221	143200	9870635315	1780	1791	1791	1780	5993
355	20231221	143100	9859924504	1791	1792	1794	1791	1900
356	20231221	143000	9856520191	1794	1796	1796	1792	3350
357	20231221	142900	9850514493	1797	1800	1803	1793	4762
358	20231221	142800	9841960167	1803	1804	1807	1803	5324
359	20231221	142700	9832351778	1804	1797	1808	1796	11879
360	20231221	142600	9810976178	1797	1796	1798	1792	5080
361	20231221	142500	9801848699	1796	1798	1799	1792	10041
362	20231221	142400	9783804150	1799	1786	1800	1785	12087
363	20231221	142300	9762151792	1785	1780	1786	1779	4075
364	20231221	142200	9754888440	1780	1786	1786	1780	1622
365	20231221	142100	9751997124	1786	1786	1786	1786	201
366	20231221	142000	9751638138	1786	1783	1786	1783	2222
367	20231221	141900	9747671984	1782	1786	1786	1782	807
368	20231221	141800	9746230882	1788	1788	1788	1786	1457
369	20231221	141700	9743626266	1786	1788	1788	1786	581
370	20231221	141600	9742587975	1780	1780	1788	1780	2127
371	20231221	141500	9738801854	1778	1778	1781	1778	1704
372	20231221	141400	9735768733	1777	1779	1779	1777	6978
373	20231221	141300	9723366462	1787	1787	1787	1775	21647
374	20231221	141200	9684847728	1787	1786	1788	1786	65
375	20231221	141100	9684731513	1786	1788	1788	1784	2859
376	20231221	141000	9679627961	1788	1787	1788	1784	1360
377	20231221	140900	9677198089	1783	1788	1788	1779	7486
378	20231221	140800	9663855634	1782	1798	1798	1782	6949
379	20231221	140700	9651426048	1798	1799	1799	1788	6928
380	20231221	140600	9638997163	1799	1790	1800	1789	4299
381	20231221	140500	9631289735	1789	1788	1789	1787	4983
382	20231221	140400	9622379851	1788	1779	1789	1778	8868
383	20231221	140300	9606560487	1779	1778	1781	1778	1498
384	20231221	140200	9603895627	1778	1778	1782	1777	3505
385	20231221	140100	9597661272	1779	1784	1788	1779	13657
386	20231221	140000	9573327317	1789	1790	1790	1784	573
387	20231221	135900	9572302074	1782	1783	1784	1782	3357
388	20231221	135800	9566317607	1782	1793	1793	1781	10223
389	20231221	135700	9548059802	1791	1790	1796	1790	1291
390	20231221	135600	9545744524	1788	1790	1790	1788	2339
391	20231221	135500	9541560756	1790	1792	1792	1790	11831
392	20231221	135400	9520377493	1792	1792	1797	1792	694
393	20231221	135300	9519133835	1792	1792	1792	1792	316
394	20231221	135200	9518567563	1798	1797	1798	1791	1350
395	20231221	135100	9516142475	1797	1792	1797	1791	3870
396	20231221	135000	9509209143	1792	1793	1793	1792	2210
397	20231221	134900	9505248318	1792	1793	1793	1792	1139
398	20231221	134800	9503206730	1793	1799	1799	1793	1508
399	20231221	134700	9500496924	1800	1799	1800	1799	1214
400	20231221	134600	9498311728	1799	1800	1800	1799	1513
401	20231221	134500	9495588331	1800	1799	1800	1791	888
402	20231221	134400	9493993517	1799	1792	1799	1791	1083
403	20231221	134300	9492051736	1792	1791	1793	1791	2917
404	20231221	134200	9486822055	1791	1792	1793	1791	4781
405	20231221	134100	9478251260	1791	1791	1792	1791	1668
406	20231221	134000	9475263759	1793	1793	1793	1791	4197
407	20231221	133900	9467744531	1793	1794	1794	1793	133
408	20231221	133800	9467506007	1794	1794	1794	1792	2202
409	20231221	133700	9463557989	1794	1795	1795	1792	883
410	20231221	133600	9461975049	1795	1792	1795	1792	5528
411	20231221	133500	9452056568	1792	1797	1799	1791	5308
412	20231221	133400	9442533924	1797	1801	1802	1797	1944
413	20231221	133300	9439035136	1802	1801	1802	1801	173
414	20231221	133200	9438723559	1802	1799	1802	1799	1284
415	20231221	133100	9436413616	1797	1797	1799	1797	1053
416	20231221	133000	9434520941	1797	1793	1797	1791	4447
417	20231221	132900	9426551594	1794	1799	1799	1793	8890
418	20231221	132800	9410587465	1800	1803	1803	1798	20443
419	20231221	132700	9373815503	1803	1803	1805	1801	7462
420	20231221	132600	9360364342	1805	1808	1809	1803	21325
421	20231221	132500	9321901894	1809	1809	1810	1809	1923
422	20231221	132400	9318423152	1810	1812	1812	1809	3188
423	20231221	132300	9312653982	1812	1813	1813	1810	180
424	20231221	132200	9312327863	1813	1812	1814	1810	10018
425	20231221	132100	9294168433	1812	1808	1813	1805	8863
426	20231221	132000	9278120819	1805	1808	1808	1803	4706
427	20231221	131900	9269630752	1808	1808	1808	1800	7451
428	20231221	131800	9256192573	1809	1800	1809	1800	2306
429	20231221	131700	9252038102	1800	1800	1803	1799	5432
430	20231221	131600	9242261878	1800	1799	1800	1797	4421
431	20231221	131500	9234314269	1797	1810	1810	1797	15327
432	20231221	131400	9206691921	1810	1800	1810	1797	8129
433	20231221	131300	9192043555	1800	1815	1815	1790	22008
434	20231221	131200	9152396505	1815	1820	1820	1811	21828
435	20231221	131100	9112740905	1820	1810	1824	1807	62120
436	20231221	131000	8999833786	1810	1789	1810	1788	43263
437	20231221	130900	8922256256	1789	1788	1790	1787	8155
438	20231221	130800	8907668361	1788	1782	1788	1781	8593
439	20231221	130700	8892340087	1784	1775	1784	1775	11898
440	20231221	130600	8871175465	1775	1770	1776	1770	4573
441	20231221	130500	8863063286	1770	1766	1770	1765	224
442	20231221	130400	8862667306	1765	1765	1766	1765	2644
443	20231221	130300	8858000594	1765	1767	1772	1765	5207
444	20231221	130200	8848801022	1772	1772	1772	1767	8571
445	20231221	130100	8833633365	1772	1773	1773	1772	1100
446	20231221	130000	8831683392	1773	1773	1775	1773	4422
447	20231221	125900	8823838561	1774	1774	1775	1774	5284
448	20231221	125800	8814460780	1774	1775	1775	1774	2097
449	20231221	125700	8810739705	1775	1774	1775	1774	496
450	20231221	125600	8809859376	1774	1775	1775	1774	4773
451	20231221	125500	8801391326	1775	1775	1775	1774	2554
452	20231221	125400	8796859487	1775	1775	1775	1774	680
453	20231221	125300	8795652637	1775	1775	1775	1774	336
454	20231221	125200	8795056243	1775	1775	1775	1775	755
455	20231221	125100	8793716118	1775	1777	1777	1775	1267
456	20231221	125000	8791466669	1777	1778	1778	1777	6829
457	20231221	124900	8779325595	1778	1778	1780	1777	223
458	20231221	124800	8778929112	1777	1778	1780	1777	1755
459	20231221	124700	8775810465	1777	1781	1781	1777	13628
460	20231221	124600	8751592078	1781	1783	1783	1781	68
461	20231221	124500	8751470912	1783	1778	1783	1773	2928
462	20231221	124400	8746260339	1778	1780	1784	1778	2498
463	20231221	124300	8741817102	1784	1773	1785	1773	4663
464	20231221	124200	8733525426	1769	1773	1774	1769	1122
465	20231221	124100	8731538348	1775	1770	1776	1767	1158
466	20231221	124000	8729488937	1770	1766	1770	1766	614
467	20231221	123900	8728402557	1766	1769	1776	1766	2864
468	20231221	123800	8723327834	1769	1770	1770	1762	374
469	20231221	123700	8722668682	1770	1762	1770	1761	4296
470	20231221	123600	8715097405	1762	1761	1762	1760	20236
471	20231221	123500	8679460381	1761	1762	1762	1760	2599
472	20231221	123400	8674884103	1762	1762	1763	1761	8284
473	20231221	123300	8660291174	1763	1766	1766	1763	10061
474	20231221	123200	8642533816	1767	1770	1770	1767	867
475	20231221	123100	8641001548	1770	1770	1770	1767	1247
476	20231221	123000	8638795742	1770	1771	1771	1765	11075
477	20231221	122900	8619232923	1771	1767	1771	1767	2318
478	20231221	122800	8615129719	1771	1771	1772	1771	1674
479	20231221	122700	8612164725	1771	1762	1771	1762	2241
480	20231221	122600	8608207362	1762	1760	1762	1760	2119
481	20231221	122500	8604475369	1760	1764	1764	1760	25263
482	20231221	122400	8559996119	1764	1772	1772	1764	2216
483	20231221	122300	8556081978	1772	1771	1780	1762	1552
484	20231221	122200	8553340715	1762	1763	1771	1761	17005
485	20231221	122100	8523379914	1763	1768	1768	1763	7269
486	20231221	122000	8510546528	1768	1771	1772	1766	14796
487	20231221	121900	8484371840	1771	1777	1777	1771	13618
488	20231221	121800	8460214637	1775	1779	1779	1775	32739
489	20231221	121700	8402014034	1779	1782	1782	1779	7127
490	20231221	121600	8389325420	1783	1783	1783	1782	15209
491	20231221	121500	8362221757	1783	1782	1785	1782	1596
492	20231221	121400	8359374760	1782	1784	1784	1782	3393
493	20231221	121300	8353326545	1784	1784	1784	1784	616
494	20231221	121200	8352227601	1783	1782	1785	1782	2888
495	20231221	121100	8347080384	1783	1784	1784	1783	2620
496	20231221	121000	8342406769	1784	1785	1786	1784	4089
497	20231221	120900	8335107843	1785	1786	1786	1785	1292
498	20231221	120800	8332800366	1786	1787	1787	1786	1155
499	20231221	120700	8330737242	1787	1786	1787	1786	3295
500	20231221	120600	8324852017	1785	1786	1786	1785	675
501	20231221	120500	8323646479	1786	1784	1786	1784	1785
502	20231221	120400	8320460280	1784	1784	1786	1784	1039
503	20231221	120300	8318605988	1784	1787	1787	1784	4816
504	20231221	120200	8310003293	1787	1789	1789	1787	7626
505	20231221	120100	8296369266	1788	1787	1789	1787	3516
506	20231221	120000	8290082531	1788	1788	1789	1788	781
507	20231221	115900	8288686083	1787	1788	1789	1787	1992
508	20231221	115800	8285123761	1788	1787	1788	1786	8057
509	20231221	115700	8270721282	1787	1781	1787	1781	7344
510	20231221	115600	8257613329	1783	1780	1784	1779	3902
511	20231221	115500	8250660755	1779	1775	1780	1775	5196
512	20231221	115400	8241421416	1775	1774	1775	1771	11165
513	20231221	115300	8221623407	1773	1770	1776	1768	19467
514	20231221	115200	8187179504	1770	1774	1775	1770	30500
515	20231221	115100	8133149751	1775	1780	1780	1775	20544
516	20231221	115000	8096617980	1780	1782	1782	1780	32671
517	20231221	114900	8038454376	1782	1781	1782	1781	4132
518	20231221	114800	8031093881	1782	1786	1786	1781	8551
519	20231221	114700	8015845711	1786	1786	1787	1785	8240
520	20231221	114600	8001130767	1786	1786	1790	1785	6538
521	20231221	114500	7989451244	1785	1791	1791	1785	7297
522	20231221	114400	7976399545	1791	1790	1791	1790	10940
523	20231221	114300	7956816557	1790	1794	1799	1790	17568
524	20231221	114200	7925363973	1791	1793	1793	1791	11828
525	20231221	114100	7904167603	1794	1795	1795	1794	3208
526	20231221	114000	7898410211	1795	1795	1799	1795	1129
527	20231221	113900	7896383126	1795	1798	1799	1795	12209
528	20231221	113800	7874445408	1798	1800	1800	1798	3206
529	20231221	113700	7868679523	1799	1799	1801	1799	2328
530	20231221	113600	7864488948	1801	1799	1801	1799	1195
531	20231221	113500	7862337323	1797	1801	1803	1797	45591
532	20231221	113400	7780290334	1801	1808	1809	1801	7804
533	20231221	113300	7766220752	1809	1813	1813	1804	1247
534	20231221	113200	7763963866	1813	1810	1813	1801	29075
535	20231221	113100	7711502540	1809	1810	1816	1809	1214
536	20231221	113000	7709303366	1816	1815	1818	1810	1662
537	20231221	112900	7706290424	1820	1823	1823	1810	1245
538	20231221	112800	7704024974	1823	1821	1825	1810	11399
539	20231221	112700	7683251881	1820	1815	1821	1814	7889
540	20231221	112600	7668917384	1815	1809	1815	1809	8926
541	20231221	112500	7652759188	1809	1803	1809	1801	4859
542	20231221	112400	7643995579	1803	1803	1804	1801	5168
543	20231221	112300	7634681414	1803	1804	1804	1803	2522
544	20231221	112200	7630133618	1804	1806	1806	1803	2487
545	20231221	112100	7625647360	1805	1808	1809	1805	5532
546	20231221	112000	7615654060	1808	1810	1810	1805	374
547	20231221	111900	7614977570	1810	1804	1814	1801	8213
548	20231221	111800	7600157194	1805	1807	1808	1802	16861
549	20231221	111700	7569739572	1804	1803	1807	1803	1111
550	20231221	111600	7567734090	1807	1808	1808	1803	889
551	20231221	111500	7566128957	1803	1807	1811	1801	11712
552	20231221	111400	7544996781	1811	1811	1815	1806	4667
553	20231221	111300	7536548786	1815	1801	1817	1801	19364
554	20231221	111200	7501620591	1801	1802	1803	1800	4759
555	20231221	111100	7493049976	1801	1803	1803	1801	619
556	20231221	111000	7491934475	1801	1801	1801	1800	13553
557	20231221	110900	7467536516	1800	1803	1803	1800	10464
558	20231221	110800	7448699681	1804	1801	1804	1800	20689
559	20231221	110700	7411446687	1801	1804	1804	1801	31330
560	20231221	110600	7355006405	1804	1804	1804	1803	4206
561	20231221	110500	7347421872	1804	1804	1805	1803	2422
562	20231221	110400	7343054029	1805	1804	1805	1802	4495
563	20231221	110300	7334948070	1804	1804	1805	1804	1633
564	20231221	110200	7332001877	1805	1804	1805	1803	4315
565	20231221	110100	7324219250	1804	1804	1804	1803	3443
566	20231221	110000	7318011405	1804	1805	1805	1803	13145
567	20231221	105900	7294301908	1804	1805	1807	1804	7917
568	20231221	105800	7280015530	1805	1810	1810	1805	19632
569	20231221	105700	7244552883	1810	1807	1810	1807	3287
570	20231221	105600	7238609489	1808	1808	1808	1807	3868
571	20231221	105500	7231618055	1808	1808	1809	1807	7218
572	20231221	105400	7218568443	1807	1810	1810	1807	9234
573	20231221	105300	7201871521	1810	1811	1811	1808	12925
574	20231221	105200	7178492909	1817	1816	1818	1809	3479
575	20231221	105100	7172189633	1816	1810	1816	1809	963
576	20231221	105000	7170442654	1809	1810	1811	1809	4112
577	20231221	104900	7163000943	1810	1810	1811	1810	217
578	20231221	104800	7162608162	1809	1815	1820	1809	3681
579	20231221	104700	7155924672	1809	1807	1817	1807	5499
580	20231221	104600	7145961006	1807	1809	1809	1806	7849
581	20231221	104500	7131777184	1808	1808	1814	1808	896
582	20231221	104400	7130156316	1808	1808	1816	1808	2395
583	20231221	104300	7125826074	1807	1808	1817	1806	4885
584	20231221	104200	7116994931	1807	1807	1808	1806	3258
585	20231221	104100	7111108201	1809	1812	1812	1807	3409
586	20231221	104000	7104939698	1812	1809	1813	1807	3393
587	20231221	103900	7098806027	1808	1811	1812	1808	19571
588	20231221	103800	7063394387	1811	1812	1815	1811	3402
589	20231221	103700	7057228784	1812	1819	1819	1812	5756
590	20231221	103600	7046787736	1819	1827	1828	1811	23032
591	20231221	103500	7004843439	1828	1828	1829	1822	18544
592	20231221	103400	6970991884	1823	1820	1830	1820	7410
593	20231221	103300	6957476850	1825	1820	1828	1814	11935
594	20231221	103200	6935701433	1820	1814	1820	1812	5742
595	20231221	103100	6925282423	1815	1828	1830	1815	7780
596	20231221	103000	6911124204	1827	1823	1827	1823	7732
597	20231221	102900	6897009071	1822	1820	1826	1820	3232
598	20231221	102800	6891119290	1820	1812	1822	1812	9222
599	20231221	102700	6874342062	1817	1817	1817	1811	5344
600	20231221	102600	6864655162	1817	1815	1817	1812	2041
601	20231221	102500	6860953191	1817	1819	1820	1815	5091
602	20231221	102400	6851706350	1820	1817	1820	1817	7013
603	20231221	102300	6838949399	1817	1815	1819	1810	8294
604	20231221	102200	6823918570	1819	1822	1822	1815	2261
605	20231221	102100	6819808461	1819	1817	1822	1817	10437
606	20231221	102000	6800819359	1817	1813	1817	1810	4858
607	20231221	101900	6792017284	1814	1818	1818	1814	1164
608	20231221	101800	6789901915	1818	1810	1819	1808	12548
609	20231221	101700	6767155624	1810	1809	1817	1807	4024
610	20231221	101600	6759873276	1809	1817	1818	1807	14551
611	20231221	101500	6733543593	1811	1816	1818	1810	8085
612	20231221	101400	6718896437	1816	1813	1818	1810	5097
613	20231221	101300	6709664838	1819	1808	1819	1805	22184
614	20231221	101200	6669582140	1805	1811	1811	1805	33448
615	20231221	101100	6609113136	1811	1823	1826	1810	24499
616	20231221	101000	6564614937	1820	1831	1844	1820	14686
617	20231221	100900	6537820462	1845	1856	1861	1817	35540
618	20231221	100800	6472199376	1860	1851	1868	1851	84912
619	20231221	100700	6314216465	1855	1836	1855	1833	48000
620	20231221	100600	6225557913	1840	1832	1842	1831	73479
621	20231221	100500	6090747164	1835	1816	1837	1811	23146
622	20231221	100400	6048352251	1811	1804	1818	1804	4013
623	20231221	100300	6041100593	1802	1803	1807	1801	14448
624	20231221	100200	6015055641	1802	1806	1807	1802	35200
625	20231221	100100	5951574273	1805	1808	1808	1805	13395
626	20231221	100000	5927378933	1806	1814	1815	1806	16767
627	20231221	095900	5897033913	1812	1820	1821	1812	12793
628	20231221	095800	5873779472	1820	1826	1826	1820	8342
629	20231221	095700	5858583860	1826	1827	1827	1820	3265
630	20231221	095600	5852625037	1827	1823	1832	1823	12695
631	20231221	095500	5829419201	1823	1822	1825	1819	8313
632	20231221	095400	5814264029	1822	1830	1830	1822	46315
633	20231221	095300	5729650271	1830	1811	1830	1808	25358
634	20231221	095200	5683473089	1811	1807	1811	1806	17012
635	20231221	095100	5652703534	1807	1809	1810	1806	13763
636	20231221	095000	5627802939	1810	1805	1810	1805	6156
637	20231221	094900	5616677812	1805	1805	1806	1803	5058
638	20231221	094800	5607548471	1805	1803	1807	1803	6927
639	20231221	094700	5595053432	1803	1803	1805	1802	12545
640	20231221	094600	5572432203	1805	1804	1805	1802	8488
641	20231221	094500	5557125417	1804	1805	1805	1803	15812
642	20231221	094400	5528602768	1805	1806	1809	1803	8542
643	20231221	094300	5513184712	1806	1806	1807	1804	22127
644	20231221	094200	5473241883	1806	1810	1811	1806	17561
645	20231221	094100	5441481885	1810	1812	1812	1810	3768
646	20231221	094000	5434658064	1811	1818	1818	1810	14372
647	20231221	093900	5408623085	1812	1810	1818	1810	11828
648	20231221	093800	5387195414	1810	1814	1814	1808	30957
649	20231221	093700	5331117821	1814	1825	1827	1814	12077
650	20231221	093600	5309134874	1827	1822	1830	1820	22003
651	20231221	093500	5268971432	1820	1813	1822	1812	13474
652	20231221	093400	5244473190	1812	1818	1829	1812	24332
653	20231221	093300	5200229044	1820	1782	1847	1780	74305
654	20231221	093200	5065298010	1780	1792	1793	1780	31651
655	20231221	093100	5008816142	1792	1809	1809	1779	67032
656	20231221	093000	4889070342	1809	1795	1809	1795	17322
657	20231221	092900	4857864922	1795	1801	1803	1788	22328
658	20231221	092800	4817803388	1793	1788	1801	1780	49531
659	20231221	092700	4729214828	1788	1802	1804	1788	93148
660	20231221	092600	4561818590	1802	1811	1812	1801	74395
661	20231221	092500	4427408221	1811	1816	1819	1810	48779
662	20231221	092400	4339033793	1815	1818	1820	1812	15457
663	20231221	092300	4310969389	1812	1821	1821	1812	38737
664	20231221	092200	4240612785	1821	1817	1824	1817	11091
665	20231221	092100	4220415808	1819	1817	1822	1815	8980
666	20231221	092000	4204097514	1816	1833	1833	1814	30519
667	20231221	091900	4148583136	1834	1816	1834	1815	20082
668	20231221	091800	4111967018	1818	1834	1834	1813	28882
669	20231221	091700	4059425135	1834	1823	1847	1816	75719
670	20231221	091600	3921489549	1823	1811	1831	1810	96542
671	20231221	091500	3745855696	1811	1858	1864	1810	138321
672	20231221	091400	3491826123	1864	1858	1870	1855	29690
673	20231221	091300	3436663476	1864	1863	1870	1848	31992
674	20231221	091200	3377172217	1854	1857	1863	1822	128775
675	20231221	091100	3139950071	1856	1875	1881	1822	133132
676	20231221	091000	2893405615	1875	1952	1963	1875	248156
677	20231221	090900	2411829880	1949	1911	1953	1909	131200
678	20231221	090800	2157749975	1912	1921	1922	1900	94352
679	20231221	090700	1977458062	1921	1863	1924	1858	196168
680	20231221	090600	1605929934	1857	1848	1865	1840	70828
681	20231221	090500	1474536031	1848	1803	1848	1801	80021
682	20231221	090400	1329338503	1800	1815	1820	1800	172333
683	20231221	090300	1017732871	1814	1853	1854	1814	105463
684	20231221	090200	824736797	1853	1864	1869	1845	82817
685	20231221	090100	671005196	1864	1820	1874	1819	91248
686	20231221	090000	502226289	1820	1871	1871	1817	269395