KissMeData/330350/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210500	1932114010	9580	9580	9580	9580	2545
3	20231221	210400	1932114010	9580	9580	9580	9580	0
4	20231221	210300	1932114010	9580	9580	9580	9580	0
5	20231221	210200	1932114010	9580	9580	9580	9580	0
6	20231221	210100	1932114010	9580	9580	9580	9580	0
7	20231221	210000	1932114010	9580	9580	9580	9580	0
8	20231221	205900	1932114010	9580	9580	9580	9580	0
9	20231221	205800	1932114010	9580	9580	9580	9580	0
10	20231221	205700	1932114010	9580	9580	9580	9580	0
11	20231221	205600	1932114010	9580	9580	9580	9580	0
12	20231221	205500	1932114010	9580	9580	9580	9580	0
13	20231221	205400	1932114010	9580	9580	9580	9580	0
14	20231221	205300	1932114010	9580	9580	9580	9580	0
15	20231221	205200	1932114010	9580	9580	9580	9580	0
16	20231221	205100	1932114010	9580	9580	9580	9580	0
17	20231221	205000	1932114010	9580	9580	9580	9580	0
18	20231221	204900	1932114010	9580	9580	9580	9580	0
19	20231221	204800	1932114010	9580	9580	9580	9580	0
20	20231221	204700	1932114010	9580	9580	9580	9580	0
21	20231221	204600	1932114010	9580	9580	9580	9580	0
22	20231221	204500	1932114010	9580	9580	9580	9580	0
23	20231221	204400	1932114010	9580	9580	9580	9580	0
24	20231221	204300	1932114010	9580	9580	9580	9580	0
25	20231221	204200	1932114010	9580	9580	9580	9580	0
26	20231221	204100	1932114010	9580	9580	9580	9580	0
27	20231221	204000	1932114010	9580	9580	9580	9580	0
28	20231221	203900	1932114010	9580	9580	9580	9580	0
29	20231221	203800	1932114010	9580	9580	9580	9580	0
30	20231221	203700	1932114010	9580	9580	9580	9580	0
31	20231221	203600	1932114010	9580	9580	9580	9580	0
32	20231221	203500	1932114010	9580	9580	9580	9580	2545
33	20231221	203400	1932114010	9580	9580	9580	9580	0
34	20231221	203300	1932114010	9580	9580	9580	9580	0
35	20231221	203200	1932114010	9580	9580	9580	9580	0
36	20231221	203100	1932114010	9580	9580	9580	9580	0
37	20231221	203000	1932114010	9580	9580	9580	9580	0
38	20231221	202900	1932114010	9580	9580	9580	9580	0
39	20231221	202800	1932114010	9580	9580	9580	9580	0
40	20231221	202700	1932114010	9580	9580	9580	9580	0
41	20231221	202600	1932114010	9580	9580	9580	9580	0
42	20231221	202500	1932114010	9580	9580	9580	9580	0
43	20231221	202400	1932114010	9580	9580	9580	9580	0
44	20231221	202300	1932114010	9580	9580	9580	9580	0
45	20231221	202200	1932114010	9580	9580	9580	9580	0
46	20231221	202100	1932114010	9580	9580	9580	9580	0
47	20231221	202000	1932114010	9580	9580	9580	9580	0
48	20231221	201900	1932114010	9580	9580	9580	9580	0
49	20231221	201800	1932114010	9580	9580	9580	9580	0
50	20231221	201700	1932114010	9580	9580	9580	9580	0
51	20231221	201600	1932114010	9580	9580	9580	9580	0
52	20231221	201500	1932114010	9580	9580	9580	9580	0
53	20231221	201400	1932114010	9580	9580	9580	9580	0
54	20231221	201300	1932114010	9580	9580	9580	9580	0
55	20231221	201200	1932114010	9580	9580	9580	9580	0
56	20231221	201100	1932114010	9580	9580	9580	9580	0
57	20231221	201000	1932114010	9580	9580	9580	9580	0
58	20231221	200900	1932114010	9580	9580	9580	9580	0
59	20231221	200800	1932114010	9580	9580	9580	9580	0
60	20231221	200700	1932114010	9580	9580	9580	9580	0
61	20231221	200600	1932114010	9580	9580	9580	9580	0
62	20231221	200500	1932114010	9580	9580	9580	9580	2545
63	20231221	200400	1932114010	9580	9580	9580	9580	0
64	20231221	200300	1932114010	9580	9580	9580	9580	0
65	20231221	200200	1932114010	9580	9580	9580	9580	0
66	20231221	200100	1932114010	9580	9580	9580	9580	0
67	20231221	200000	1932114010	9580	9580	9580	9580	0
68	20231221	195900	1932114010	9580	9580	9580	9580	0
69	20231221	195800	1932114010	9580	9580	9580	9580	0
70	20231221	195700	1932114010	9580	9580	9580	9580	0
71	20231221	195600	1932114010	9580	9580	9580	9580	0
72	20231221	195500	1932114010	9580	9580	9580	9580	0
73	20231221	195400	1932114010	9580	9580	9580	9580	0
74	20231221	195300	1932114010	9580	9580	9580	9580	0
75	20231221	195200	1932114010	9580	9580	9580	9580	0
76	20231221	195100	1932114010	9580	9580	9580	9580	0
77	20231221	195000	1932114010	9580	9580	9580	9580	0
78	20231221	194900	1932114010	9580	9580	9580	9580	0
79	20231221	194800	1932114010	9580	9580	9580	9580	0
80	20231221	194700	1932114010	9580	9580	9580	9580	0
81	20231221	194600	1932114010	9580	9580	9580	9580	0
82	20231221	194500	1932114010	9580	9580	9580	9580	0
83	20231221	194400	1932114010	9580	9580	9580	9580	0
84	20231221	194300	1932114010	9580	9580	9580	9580	0
85	20231221	194200	1932114010	9580	9580	9580	9580	0
86	20231221	194100	1932114010	9580	9580	9580	9580	0
87	20231221	194000	1932114010	9580	9580	9580	9580	0
88	20231221	193900	1932114010	9580	9580	9580	9580	0
89	20231221	193800	1932114010	9580	9580	9580	9580	0
90	20231221	193700	1932114010	9580	9580	9580	9580	0
91	20231221	193600	1932114010	9580	9580	9580	9580	0
92	20231221	193500	1932114010	9580	9580	9580	9580	2545
93	20231221	193400	1932114010	9580	9580	9580	9580	0
94	20231221	193300	1932114010	9580	9580	9580	9580	0
95	20231221	193200	1932114010	9580	9580	9580	9580	0
96	20231221	193100	1932114010	9580	9580	9580	9580	0
97	20231221	193000	1932114010	9580	9580	9580	9580	0
98	20231221	192900	1932114010	9580	9580	9580	9580	0
99	20231221	192800	1932114010	9580	9580	9580	9580	0
100	20231221	192700	1932114010	9580	9580	9580	9580	0
101	20231221	192600	1932114010	9580	9580	9580	9580	0
102	20231221	192500	1932114010	9580	9580	9580	9580	0
103	20231221	192400	1932114010	9580	9580	9580	9580	0
104	20231221	192300	1932114010	9580	9580	9580	9580	0
105	20231221	192200	1932114010	9580	9580	9580	9580	0
106	20231221	192100	1932114010	9580	9580	9580	9580	0
107	20231221	192000	1932114010	9580	9580	9580	9580	0
108	20231221	191900	1932114010	9580	9580	9580	9580	0
109	20231221	191800	1932114010	9580	9580	9580	9580	0
110	20231221	191700	1932114010	9580	9580	9580	9580	0
111	20231221	191600	1932114010	9580	9580	9580	9580	0
112	20231221	191500	1932114010	9580	9580	9580	9580	0
113	20231221	191400	1932114010	9580	9580	9580	9580	0
114	20231221	191300	1932114010	9580	9580	9580	9580	0
115	20231221	191200	1932114010	9580	9580	9580	9580	0
116	20231221	191100	1932114010	9580	9580	9580	9580	0
117	20231221	191000	1932114010	9580	9580	9580	9580	0
118	20231221	190900	1932114010	9580	9580	9580	9580	0
119	20231221	190800	1932114010	9580	9580	9580	9580	0
120	20231221	190700	1932114010	9580	9580	9580	9580	0
121	20231221	190600	1932114010	9580	9580	9580	9580	0
122	20231221	190500	1932114010	9580	9580	9580	9580	2545
123	20231221	190400	1932114010	9580	9580	9580	9580	0
124	20231221	190300	1932114010	9580	9580	9580	9580	0
125	20231221	190200	1932114010	9580	9580	9580	9580	0
126	20231221	190100	1932114010	9580	9580	9580	9580	0
127	20231221	190000	1932114010	9580	9580	9580	9580	0
128	20231221	185900	1932114010	9580	9580	9580	9580	0
129	20231221	185800	1932114010	9580	9580	9580	9580	0
130	20231221	185700	1932114010	9580	9580	9580	9580	0
131	20231221	185600	1932114010	9580	9580	9580	9580	0
132	20231221	185500	1932114010	9580	9580	9580	9580	0
133	20231221	185400	1932114010	9580	9580	9580	9580	0
134	20231221	185300	1932114010	9580	9580	9580	9580	0
135	20231221	185200	1932114010	9580	9580	9580	9580	0
136	20231221	185100	1932114010	9580	9580	9580	9580	0
137	20231221	185000	1932114010	9580	9580	9580	9580	0
138	20231221	184900	1932114010	9580	9580	9580	9580	0
139	20231221	184800	1932114010	9580	9580	9580	9580	0
140	20231221	184700	1932114010	9580	9580	9580	9580	0
141	20231221	184600	1932114010	9580	9580	9580	9580	0
142	20231221	184500	1932114010	9580	9580	9580	9580	0
143	20231221	184400	1932114010	9580	9580	9580	9580	0
144	20231221	184300	1932114010	9580	9580	9580	9580	0
145	20231221	184200	1932114010	9580	9580	9580	9580	0
146	20231221	184100	1932114010	9580	9580	9580	9580	0
147	20231221	184000	1932114010	9580	9580	9580	9580	0
148	20231221	183900	1932114010	9580	9580	9580	9580	0
149	20231221	183800	1932114010	9580	9580	9580	9580	0
150	20231221	183700	1932114010	9580	9580	9580	9580	0
151	20231221	183600	1932114010	9580	9580	9580	9580	0
152	20231221	183500	1932114010	9580	9580	9580	9580	2545
153	20231221	183400	1932114010	9580	9580	9580	9580	0
154	20231221	183300	1932114010	9580	9580	9580	9580	0
155	20231221	183200	1932114010	9580	9580	9580	9580	0
156	20231221	183100	1932114010	9580	9580	9580	9580	0
157	20231221	183000	1932114010	9580	9580	9580	9580	0
158	20231221	182900	1932114010	9580	9580	9580	9580	0
159	20231221	182800	1932114010	9580	9580	9580	9580	0
160	20231221	182700	1932114010	9580	9580	9580	9580	0
161	20231221	182600	1932114010	9580	9580	9580	9580	0
162	20231221	182500	1932114010	9580	9580	9580	9580	0
163	20231221	182400	1932114010	9580	9580	9580	9580	0
164	20231221	182300	1932114010	9580	9580	9580	9580	0
165	20231221	182200	1932114010	9580	9580	9580	9580	0
166	20231221	182100	1932114010	9580	9580	9580	9580	0
167	20231221	182000	1932114010	9580	9580	9580	9580	0
168	20231221	181900	1932114010	9580	9580	9580	9580	0
169	20231221	181800	1932114010	9580	9580	9580	9580	0
170	20231221	181700	1932114010	9580	9580	9580	9580	0
171	20231221	181600	1932114010	9580	9580	9580	9580	0
172	20231221	181500	1932114010	9580	9580	9580	9580	0
173	20231221	181400	1932114010	9580	9580	9580	9580	0
174	20231221	181300	1932114010	9580	9580	9580	9580	0
175	20231221	181200	1932114010	9580	9580	9580	9580	0
176	20231221	181100	1932114010	9580	9580	9580	9580	0
177	20231221	181000	1932114010	9580	9580	9580	9580	0
178	20231221	180900	1932114010	9580	9580	9580	9580	0
179	20231221	180800	1932114010	9580	9580	9580	9580	0
180	20231221	180700	1932114010	9580	9580	9580	9580	0
181	20231221	180600	1932114010	9580	9580	9580	9580	0
182	20231221	180500	1932114010	9580	9580	9580	9580	2545
183	20231221	180400	1932114010	9580	9580	9580	9580	0
184	20231221	180300	1932114010	9580	9580	9580	9580	0
185	20231221	180200	1932114010	9580	9580	9580	9580	0
186	20231221	180100	1932114010	9580	9580	9580	9580	0
187	20231221	180000	1932114010	9580	9580	9580	9580	0
188	20231221	175900	1932114010	9580	9580	9580	9580	0
189	20231221	175800	1932114010	9580	9580	9580	9580	0
190	20231221	175700	1932114010	9580	9580	9580	9580	0
191	20231221	175600	1932114010	9580	9580	9580	9580	0
192	20231221	175500	1932114010	9580	9580	9580	9580	0
193	20231221	175400	1932114010	9580	9580	9580	9580	0
194	20231221	175300	1932114010	9580	9580	9580	9580	0
195	20231221	175200	1932114010	9580	9580	9580	9580	0
196	20231221	175100	1932114010	9580	9580	9580	9580	0
197	20231221	175000	1932114010	9580	9580	9580	9580	0
198	20231221	174900	1932114010	9580	9580	9580	9580	0
199	20231221	174800	1932114010	9580	9580	9580	9580	0
200	20231221	174700	1932114010	9580	9580	9580	9580	0
201	20231221	174600	1932114010	9580	9580	9580	9580	0
202	20231221	174500	1932114010	9580	9580	9580	9580	0
203	20231221	174400	1932114010	9580	9580	9580	9580	0
204	20231221	174300	1932114010	9580	9580	9580	9580	0
205	20231221	174200	1932114010	9580	9580	9580	9580	0
206	20231221	174100	1932114010	9580	9580	9580	9580	0
207	20231221	174000	1932114010	9580	9580	9580	9580	0
208	20231221	173900	1932114010	9580	9580	9580	9580	0
209	20231221	173800	1932114010	9580	9580	9580	9580	0
210	20231221	173700	1932114010	9580	9580	9580	9580	0
211	20231221	173600	1932114010	9580	9580	9580	9580	0
212	20231221	173500	1932114010	9580	9580	9580	9580	2545
213	20231221	173400	1932114010	9580	9580	9580	9580	0
214	20231221	173300	1932114010	9580	9580	9580	9580	0
215	20231221	173200	1932114010	9580	9580	9580	9580	0
216	20231221	173100	1932114010	9580	9580	9580	9580	0
217	20231221	173000	1932114010	9580	9580	9580	9580	0
218	20231221	172900	1932114010	9580	9580	9580	9580	0
219	20231221	172800	1932114010	9580	9580	9580	9580	0
220	20231221	172700	1932114010	9580	9580	9580	9580	0
221	20231221	172600	1932114010	9580	9580	9580	9580	0
222	20231221	172500	1932114010	9580	9580	9580	9580	0
223	20231221	172400	1932114010	9580	9580	9580	9580	0
224	20231221	172300	1932114010	9580	9580	9580	9580	0
225	20231221	172200	1932114010	9580	9580	9580	9580	0
226	20231221	172100	1932114010	9580	9580	9580	9580	0
227	20231221	172000	1932114010	9580	9580	9580	9580	0
228	20231221	171900	1932114010	9580	9580	9580	9580	0
229	20231221	171800	1932114010	9580	9580	9580	9580	0
230	20231221	171700	1932114010	9580	9580	9580	9580	0
231	20231221	171600	1932114010	9580	9580	9580	9580	0
232	20231221	171500	1932114010	9580	9580	9580	9580	0
233	20231221	171400	1932114010	9580	9580	9580	9580	0
234	20231221	171300	1932114010	9580	9580	9580	9580	0
235	20231221	171200	1932114010	9580	9580	9580	9580	0
236	20231221	171100	1932114010	9580	9580	9580	9580	0
237	20231221	171000	1932114010	9580	9580	9580	9580	0
238	20231221	170900	1932114010	9580	9580	9580	9580	0
239	20231221	170800	1932114010	9580	9580	9580	9580	0
240	20231221	170700	1932114010	9580	9580	9580	9580	0
241	20231221	170600	1932114010	9580	9580	9580	9580	0
242	20231221	170500	1932114010	9580	9580	9580	9580	2545
243	20231221	170400	1932114010	9580	9580	9580	9580	0
244	20231221	170300	1932114010	9580	9580	9580	9580	0
245	20231221	170200	1932114010	9580	9580	9580	9580	0
246	20231221	170100	1932114010	9580	9580	9580	9580	0
247	20231221	170000	1932114010	9580	9580	9580	9580	0
248	20231221	165900	1932114010	9580	9580	9580	9580	0
249	20231221	165800	1932114010	9580	9580	9580	9580	0
250	20231221	165700	1932114010	9580	9580	9580	9580	0
251	20231221	165600	1932114010	9580	9580	9580	9580	0
252	20231221	165500	1932114010	9580	9580	9580	9580	0
253	20231221	165400	1932114010	9580	9580	9580	9580	0
254	20231221	165300	1932114010	9580	9580	9580	9580	0
255	20231221	165200	1932114010	9580	9580	9580	9580	0
256	20231221	165100	1932114010	9580	9580	9580	9580	0
257	20231221	165000	1932114010	9580	9580	9580	9580	0
258	20231221	164900	1932114010	9580	9580	9580	9580	0
259	20231221	164800	1932114010	9580	9580	9580	9580	0
260	20231221	164700	1932114010	9580	9580	9580	9580	0
261	20231221	164600	1932114010	9580	9580	9580	9580	0
262	20231221	164500	1932114010	9580	9580	9580	9580	0
263	20231221	164400	1932114010	9580	9580	9580	9580	0
264	20231221	164300	1932114010	9580	9580	9580	9580	0
265	20231221	164200	1932114010	9580	9580	9580	9580	0
266	20231221	164100	1932114010	9580	9580	9580	9580	0
267	20231221	164000	1932114010	9580	9580	9580	9580	0
268	20231221	163900	1932114010	9580	9580	9580	9580	0
269	20231221	163800	1932114010	9580	9580	9580	9580	0
270	20231221	163700	1932114010	9580	9580	9580	9580	0
271	20231221	163600	1932114010	9580	9580	9580	9580	0
272	20231221	163500	1932114010	9580	9580	9580	9580	2545
273	20231221	163400	1932114010	9580	9580	9580	9580	0
274	20231221	163300	1932114010	9580	9580	9580	9580	0
275	20231221	163200	1932114010	9580	9580	9580	9580	0
276	20231221	163100	1932114010	9580	9580	9580	9580	0
277	20231221	163000	1932114010	9580	9580	9580	9580	0
278	20231221	162900	1932114010	9580	9580	9580	9580	0
279	20231221	162800	1932114010	9580	9580	9580	9580	0
280	20231221	162700	1932114010	9580	9580	9580	9580	0
281	20231221	162600	1932114010	9580	9580	9580	9580	0
282	20231221	162500	1932114010	9580	9580	9580	9580	0
283	20231221	162400	1932114010	9580	9580	9580	9580	0
284	20231221	162300	1932114010	9580	9580	9580	9580	0
285	20231221	162200	1932114010	9580	9580	9580	9580	0
286	20231221	162100	1932114010	9580	9580	9580	9580	0
287	20231221	162000	1932114010	9580	9580	9580	9580	0
288	20231221	161900	1932114010	9580	9580	9580	9580	0
289	20231221	161800	1932114010	9580	9580	9580	9580	0
290	20231221	161700	1932114010	9580	9580	9580	9580	0
291	20231221	161600	1932114010	9580	9580	9580	9580	0
292	20231221	161500	1932114010	9580	9580	9580	9580	0
293	20231221	161400	1932114010	9580	9580	9580	9580	0
294	20231221	161300	1932114010	9580	9580	9580	9580	0
295	20231221	161200	1932114010	9580	9580	9580	9580	0
296	20231221	161100	1932114010	9580	9580	9580	9580	0
297	20231221	161000	1932114010	9580	9580	9580	9580	0
298	20231221	160900	1932114010	9580	9580	9580	9580	0
299	20231221	160800	1932114010	9580	9580	9580	9580	0
300	20231221	160700	1932114010	9580	9580	9580	9580	0
301	20231221	160600	1932114010	9580	9580	9580	9580	0
302	20231221	160500	1932114010	9580	9580	9580	9580	2545
303	20231221	160400	1932114010	9580	9580	9580	9580	0
304	20231221	160300	1932114010	9580	9580	9580	9580	0
305	20231221	160200	1932114010	9580	9580	9580	9580	0
306	20231221	160100	1932114010	9580	9580	9580	9580	0
307	20231221	160000	1932114010	9580	9580	9580	9580	0
308	20231221	155900	1932114010	9580	9580	9580	9580	0
309	20231221	155800	1932114010	9580	9580	9580	9580	0
310	20231221	155700	1932114010	9580	9580	9580	9580	0
311	20231221	155600	1932114010	9580	9580	9580	9580	0
312	20231221	155500	1932114010	9580	9580	9580	9580	0
313	20231221	155400	1932114010	9580	9580	9580	9580	0
314	20231221	155300	1932114010	9580	9580	9580	9580	0
315	20231221	155200	1932114010	9580	9580	9580	9580	0
316	20231221	155100	1932114010	9580	9580	9580	9580	0
317	20231221	155000	1932114010	9580	9580	9580	9580	0
318	20231221	154900	1932114010	9580	9580	9580	9580	0
319	20231221	154800	1932114010	9580	9580	9580	9580	0
320	20231221	154700	1932114010	9580	9580	9580	9580	0
321	20231221	154600	1932114010	9580	9580	9580	9580	0
322	20231221	154500	1932114010	9580	9580	9580	9580	0
323	20231221	154400	1932114010	9580	9580	9580	9580	0
324	20231221	154300	1932114010	9580	9580	9580	9580	0
325	20231221	154200	1932114010	9580	9580	9580	9580	0
326	20231221	154100	1932114010	9580	9580	9580	9580	0
327	20231221	154000	1932114010	9580	9580	9580	9580	0
328	20231221	153900	1932114010	9580	9580	9580	9580	0
329	20231221	153800	1932114010	9580	9580	9580	9580	0
330	20231221	153700	1932114010	9580	9580	9580	9580	0
331	20231221	153600	1932114010	9580	9580	9580	9580	0
332	20231221	153500	1932114010	9580	9580	9580	9580	2545
333	20231221	153400	1932114010	9580	9580	9580	9580	0
334	20231221	153300	1932114010	9580	9580	9580	9580	0
335	20231221	153200	1932114010	9580	9580	9580	9580	0
336	20231221	153100	1932114010	9580	9580	9580	9580	0
337	20231221	153000	1932114010	9580	9580	9580	9580	2545
338	20231221	152900	1907732910	9630	9630	9630	9630	0
339	20231221	152800	1907732910	9630	9630	9630	9630	0
340	20231221	152700	1907732910	9630	9630	9630	9630	0
341	20231221	152600	1907732910	9630	9630	9630	9630	0
342	20231221	152500	1907732910	9630	9630	9630	9630	0
343	20231221	152400	1907732910	9630	9630	9630	9630	0
344	20231221	152300	1907732910	9630	9630	9630	9630	0
345	20231221	152200	1907732910	9630	9630	9630	9630	0
346	20231221	152100	1907732910	9630	9630	9630	9630	0
347	20231221	152000	1907732910	9630	9630	9630	9630	0
348	20231221	151900	1907732910	9630	9570	9630	9570	2391
349	20231221	151800	1884712750	9570	9590	9590	9570	750
350	20231221	151700	1877527110	9630	9630	9630	9630	2
351	20231221	151600	1877507850	9640	9630	9640	9630	600
352	20231221	151500	1871723870	9640	9640	9640	9640	320
353	20231221	151400	1868639070	9640	9640	9640	9630	540
354	20231221	151300	1863433980	9640	9580	9640	9580	4
355	20231221	151200	1863395500	9640	9620	9640	9620	520
356	20231221	151100	1858386590	9620	9620	9620	9620	2
357	20231221	151000	1858367350	9640	9640	9640	9640	0
358	20231221	150900	1858367350	9640	9590	9640	9580	116
359	20231221	150800	1857253510	9640	9610	9640	9610	109
360	20231221	150700	1856204940	9580	9560	9580	9560	6
361	20231221	150600	1856147550	9560	9610	9610	9560	2086
362	20231221	150500	1836152630	9610	9610	9610	9610	293
363	20231221	150400	1833336900	9620	9630	9630	9620	385
364	20231221	150300	1829632150	9620	9620	9620	9620	130
365	20231221	150200	1828381550	9630	9640	9640	9630	362
366	20231221	150100	1824895000	9640	9650	9650	9640	35
367	20231221	150000	1824557510	9660	9660	9660	9660	737
368	20231221	145900	1817438090	9660	9660	9660	9660	3
369	20231221	145800	1817409110	9680	9690	9700	9680	2572
370	20231221	145700	1792482590	9690	9650	9690	9650	2246
371	20231221	145600	1770754150	9640	9620	9640	9620	490
372	20231221	145500	1766039360	9620	9580	9620	9580	5701
373	20231221	145400	1711340430	9570	9580	9580	9570	106
374	20231221	145300	1710325670	9580	9580	9580	9580	98
375	20231221	145200	1709386830	9580	9570	9580	9570	261
376	20231221	145100	1706886610	9580	9580	9580	9580	71
377	20231221	145000	1706206430	9570	9570	9570	9570	364
378	20231221	144900	1702722950	9560	9560	9560	9550	723
379	20231221	144800	1695814370	9550	9550	9560	9550	2165
380	20231221	144700	1675138230	9550	9570	9570	9550	914
381	20231221	144600	1666403470	9560	9570	9570	9560	2334
382	20231221	144500	1644089960	9560	9570	9570	9560	102
383	20231221	144400	1643114830	9560	9570	9570	9560	667
384	20231221	144300	1636738300	9570	9570	9570	9570	755
385	20231221	144200	1629512950	9570	9570	9570	9570	9
386	20231221	144100	1629426820	9580	9580	9580	9580	0
387	20231221	144000	1629426820	9580	9580	9580	9580	50
388	20231221	143900	1628947820	9580	9580	9580	9580	20
389	20231221	143800	1628756220	9570	9570	9570	9570	10
390	20231221	143700	1628660520	9570	9570	9570	9570	4
391	20231221	143600	1628622240	9570	9570	9570	9570	3803
392	20231221	143500	1592227530	9570	9570	9570	9570	0
393	20231221	143400	1592227530	9570	9580	9580	9570	330
394	20231221	143300	1589069130	9580	9580	9580	9580	11
395	20231221	143200	1588963750	9570	9570	9570	9570	83
396	20231221	143100	1588169440	9580	9580	9580	9580	0
397	20231221	143000	1588169440	9580	9580	9580	9580	175
398	20231221	142900	1586492940	9580	9580	9580	9580	142
399	20231221	142800	1585132580	9580	9580	9580	9580	19
400	20231221	142700	1584950560	9580	9580	9600	9580	84
401	20231221	142600	1584145320	9580	9600	9600	9580	2307
402	20231221	142500	1562041180	9600	9600	9600	9600	23
403	20231221	142400	1561820380	9590	9600	9600	9590	50
404	20231221	142300	1561340830	9610	9610	9610	9610	0
405	20231221	142200	1561340830	9610	9610	9610	9610	0
406	20231221	142100	1561340830	9610	9590	9610	9590	7
407	20231221	142000	1561273670	9590	9580	9610	9580	383
408	20231221	141900	1557604440	9580	9590	9590	9580	1005
409	20231221	141800	1547976490	9580	9590	9590	9580	286
410	20231221	141700	1545235750	9590	9590	9590	9590	51
411	20231221	141600	1544746660	9590	9600	9600	9590	272
412	20231221	141500	1542137410	9610	9610	9610	9610	0
413	20231221	141400	1542137410	9610	9610	9610	9610	0
414	20231221	141300	1542137410	9610	9600	9610	9600	100
415	20231221	141200	1541176860	9600	9600	9600	9600	146
416	20231221	141100	1539775260	9600	9590	9600	9590	524
417	20231221	141000	1534746760	9590	9590	9590	9590	300
418	20231221	140900	1531869760	9590	9600	9600	9590	117
419	20231221	140800	1530747430	9600	9600	9600	9600	165
420	20231221	140700	1529163430	9610	9610	9610	9610	118
421	20231221	140600	1528029450	9600	9600	9600	9590	668
422	20231221	140500	1521616680	9600	9600	9600	9600	0
423	20231221	140400	1521616680	9600	9600	9600	9600	196
424	20231221	140300	1519735080	9600	9600	9600	9600	0
425	20231221	140200	1519735080	9600	9610	9610	9600	262
426	20231221	140100	1517218830	9610	9610	9610	9610	5
427	20231221	140000	1517170780	9610	9610	9610	9610	202
428	20231221	135900	1515229560	9610	9630	9630	9610	464
429	20231221	135800	1510768890	9640	9640	9640	9640	10
430	20231221	135700	1510672490	9640	9640	9640	9640	3
431	20231221	135600	1510643570	9630	9630	9630	9630	135
432	20231221	135500	1509343520	9650	9650	9650	9650	10
433	20231221	135400	1509247020	9650	9650	9650	9650	0
434	20231221	135300	1509247020	9650	9650	9650	9650	0
435	20231221	135200	1509247020	9650	9650	9650	9650	40
436	20231221	135100	1508861020	9650	9650	9650	9650	28
437	20231221	135000	1508590820	9650	9640	9650	9640	200
438	20231221	134900	1506662200	9610	9620	9630	9610	303
439	20231221	134800	1503744380	9630	9630	9630	9630	5
440	20231221	134700	1503696230	9630	9630	9630	9630	3
441	20231221	134600	1503667340	9610	9610	9610	9610	0
442	20231221	134500	1503667340	9610	9600	9610	9600	287
443	20231221	134400	1500909390	9600	9620	9620	9600	80
444	20231221	134300	1500141130	9610	9610	9610	9610	200
445	20231221	134200	1498219130	9620	9610	9620	9610	2
446	20231221	134100	1498199900	9600	9600	9600	9600	300
447	20231221	134000	1495319900	9600	9600	9600	9600	1
448	20231221	133900	1495310300	9600	9600	9600	9600	99
449	20231221	133800	1494359900	9600	9600	9600	9600	1
450	20231221	133700	1494350300	9610	9610	9610	9610	97
451	20231221	133600	1493418130	9610	9600	9610	9590	655
452	20231221	133500	1487134970	9600	9600	9600	9600	15
453	20231221	133400	1486990970	9600	9600	9600	9590	222
454	20231221	133300	1484861810	9600	9600	9600	9600	287
455	20231221	133200	1482106610	9600	9600	9600	9600	247
456	20231221	133100	1479735410	9600	9610	9610	9600	1295
457	20231221	133000	1467303270	9600	9610	9610	9600	538
458	20231221	132900	1462138460	9610	9610	9610	9610	50
459	20231221	132800	1461657960	9610	9610	9610	9610	30
460	20231221	132700	1461369660	9610	9610	9610	9610	217
461	20231221	132600	1459284290	9610	9610	9610	9610	56
462	20231221	132500	1458746130	9600	9600	9600	9600	611
463	20231221	132400	1452880530	9600	9600	9600	9600	1
464	20231221	132300	1452870930	9610	9610	9610	9610	134
465	20231221	132200	1451583190	9620	9620	9620	9620	0
466	20231221	132100	1451583190	9620	9620	9620	9620	0
467	20231221	132000	1451583190	9620	9620	9620	9620	3
468	20231221	131900	1451554330	9620	9620	9620	9620	1
469	20231221	131800	1451544710	9620	9610	9620	9610	137
470	20231221	131700	1450227140	9610	9610	9610	9610	41
471	20231221	131600	1449833130	9610	9610	9610	9610	279
472	20231221	131500	1447151940	9600	9600	9600	9600	2
473	20231221	131400	1447132740	9600	9600	9600	9600	31
474	20231221	131300	1446835140	9610	9610	9610	9610	0
475	20231221	131200	1446835140	9610	9610	9610	9610	1
476	20231221	131100	1446825530	9610	9610	9610	9610	5
477	20231221	131000	1446777480	9600	9590	9600	9590	346
478	20231221	130900	1443456230	9590	9590	9590	9590	387
479	20231221	130800	1439744900	9590	9590	9590	9590	100
480	20231221	130700	1438785900	9600	9600	9600	9600	100
481	20231221	130600	1437825900	9590	9600	9600	9590	248
482	20231221	130500	1435447460	9600	9590	9600	9590	183
483	20231221	130400	1433692260	9600	9600	9600	9600	102
484	20231221	130300	1432713060	9600	9600	9600	9600	2568
485	20231221	130200	1408060260	9610	9600	9610	9600	102
486	20231221	130100	1407081040	9600	9600	9600	9600	282
487	20231221	130000	1404373840	9610	9620	9620	9600	3163
488	20231221	125900	1373978720	9620	9610	9620	9610	102
489	20231221	125800	1372997490	9620	9610	9620	9610	101
490	20231221	125700	1372025880	9610	9610	9610	9610	30
491	20231221	125600	1371737580	9610	9610	9610	9610	146
492	20231221	125500	1370334520	9610	9610	9620	9610	161
493	20231221	125400	1368787120	9620	9620	9620	9620	516
494	20231221	125300	1363823200	9630	9620	9630	9620	104
495	20231221	125200	1362822200	9620	9620	9620	9620	89
496	20231221	125100	1361966020	9620	9620	9620	9620	31
497	20231221	125000	1361667800	9620	9620	9620	9610	156
498	20231221	124900	1360167560	9610	9610	9610	9610	141
499	20231221	124800	1358812550	9610	9620	9620	9610	265
500	20231221	124700	1356265780	9620	9630	9630	9620	321
501	20231221	124600	1353176740	9650	9650	9650	9650	5
502	20231221	124500	1353128490	9670	9670	9670	9670	0
503	20231221	124400	1353128490	9670	9670	9670	9670	0
504	20231221	124300	1353128490	9670	9650	9670	9620	542
505	20231221	124200	1347889680	9640	9640	9640	9640	1
506	20231221	124100	1347880040	9620	9620	9620	9620	83
507	20231221	124000	1347081580	9660	9660	9660	9660	0
508	20231221	123900	1347081580	9660	9660	9660	9660	0
509	20231221	123800	1347081580	9660	9660	9660	9660	0
510	20231221	123700	1347081580	9660	9660	9660	9660	0
511	20231221	123600	1347081580	9660	9660	9660	9660	1002
512	20231221	123500	1337402260	9660	9660	9660	9660	2
513	20231221	123400	1337382940	9660	9610	9660	9610	2
514	20231221	123300	1337363670	9610	9610	9610	9610	241
515	20231221	123200	1335047660	9610	9620	9660	9610	2591
516	20231221	123100	1310146610	9610	9620	9620	9610	219
517	20231221	123000	1308041150	9620	9630	9630	9620	2827
518	20231221	122900	1280842190	9630	9630	9630	9630	0
519	20231221	122800	1280842190	9630	9630	9630	9630	0
520	20231221	122700	1280842190	9630	9630	9630	9630	458
521	20231221	122600	1276431650	9660	9660	9660	9660	2
522	20231221	122500	1276412330	9660	9660	9660	9660	23
523	20231221	122400	1276190150	9630	9630	9630	9630	0
524	20231221	122300	1276190150	9630	9640	9640	9630	48
525	20231221	122200	1275727640	9630	9630	9630	9630	0
526	20231221	122100	1275727640	9630	9660	9660	9630	418
527	20231221	122000	1271700500	9660	9660	9660	9660	72
528	20231221	121900	1271004980	9640	9640	9640	9640	29
529	20231221	121800	1270725420	9640	9640	9640	9640	0
530	20231221	121700	1270725420	9640	9650	9650	9640	959
531	20231221	121600	1261471080	9650	9650	9650	9650	168
532	20231221	121500	1259849880	9660	9660	9660	9660	307
533	20231221	121400	1256884260	9650	9650	9650	9650	0
534	20231221	121300	1256884260	9650	9650	9660	9650	5
535	20231221	121200	1256835980	9630	9630	9630	9630	0
536	20231221	121100	1256835980	9630	9650	9650	9630	72
537	20231221	121000	1256142570	9660	9660	9660	9660	50
538	20231221	120900	1255659570	9660	9650	9660	9650	64
539	20231221	120800	1255041840	9650	9650	9650	9650	136
540	20231221	120700	1253729440	9650	9650	9650	9650	93
541	20231221	120600	1252831990	9650	9650	9650	9650	0
542	20231221	120500	1252831990	9650	9650	9650	9650	112
543	20231221	120400	1251751190	9660	9660	9660	9660	4
544	20231221	120300	1251712550	9650	9650	9650	9650	53
545	20231221	120200	1251201100	9630	9650	9650	9630	2050
546	20231221	120100	1231419600	9630	9630	9630	9630	90
547	20231221	120000	1230552900	9630	9640	9640	9630	122
548	20231221	115900	1229378030	9640	9630	9640	9630	31
549	20231221	115800	1229079270	9620	9610	9620	9610	334
550	20231221	115700	1225866200	9610	9610	9610	9610	9
551	20231221	115600	1225779710	9620	9620	9620	9620	1
552	20231221	115500	1225770090	9620	9610	9620	9610	73
553	20231221	115400	1225068060	9610	9610	9610	9610	249
554	20231221	115300	1222675170	9610	9610	9610	9610	2
555	20231221	115200	1222655950	9620	9620	9620	9620	9
556	20231221	115100	1222569370	9620	9610	9620	9610	478
557	20231221	115000	1217973740	9620	9620	9620	9620	392
558	20231221	114900	1214202700	9630	9630	9630	9630	344
559	20231221	114800	1210889980	9630	9640	9640	9630	3
560	20231221	114700	1210861070	9630	9630	9630	9630	31
561	20231221	114600	1210562540	9630	9630	9630	9630	0
562	20231221	114500	1210562540	9630	9640	9640	9630	114
563	20231221	114400	1209463720	9630	9650	9650	9630	1249
564	20231221	114300	1197415560	9650	9650	9650	9650	136
565	20231221	114200	1196103160	9660	9660	9660	9660	27
566	20231221	114100	1195842340	9670	9670	9670	9670	1
567	20231221	114000	1195832670	9660	9670	9670	9660	262
568	20231221	113900	1193299140	9670	9670	9670	9670	0
569	20231221	113800	1193299140	9670	9670	9670	9670	55
570	20231221	113700	1192767290	9670	9670	9670	9660	3
571	20231221	113600	1192738290	9670	9660	9670	9660	10
572	20231221	113500	1192641600	9650	9650	9650	9650	76
573	20231221	113400	1191908200	9650	9650	9650	9650	125
574	20231221	113300	1190701950	9660	9670	9670	9660	177
575	20231221	113200	1188990470	9670	9640	9670	9640	190
576	20231221	113100	1187158030	9630	9630	9630	9630	4
577	20231221	113000	1187119510	9630	9650	9650	9630	372
578	20231221	112900	1183534710	9620	9640	9650	9610	1172
579	20231221	112800	1172255700	9640	9640	9640	9640	10
580	20231221	112700	1172159300	9640	9620	9640	9620	211
581	20231221	112600	1170129460	9620	9620	9620	9620	295
582	20231221	112500	1167291560	9620	9620	9620	9620	19
583	20231221	112400	1167108780	9620	9620	9620	9620	0
584	20231221	112300	1167108780	9620	9660	9670	9610	524
585	20231221	112200	1162067840	9620	9630	9630	9620	646
586	20231221	112100	1155847210	9630	9630	9630	9630	0
587	20231221	112000	1155847210	9630	9630	9630	9630	5
588	20231221	111900	1155799060	9610	9640	9640	9610	433
589	20231221	111800	1151632550	9670	9630	9670	9630	131
590	20231221	111700	1150370320	9640	9630	9640	9630	240
591	20231221	111600	1148056900	9680	9620	9680	9620	5
592	20231221	111500	1148008700	9630	9620	9630	9620	577
593	20231221	111400	1142452200	9630	9590	9630	9590	1201
594	20231221	111300	1130934570	9590	9600	9600	9590	400
595	20231221	111200	1127096520	9600	9610	9620	9600	1192
596	20231221	111100	1115647020	9620	9640	9640	9620	338
597	20231221	111000	1112395400	9630	9630	9650	9620	124
598	20231221	110900	1111201160	9630	9630	9710	9610	549
599	20231221	110800	1105919720	9620	9650	9660	9620	2521
600	20231221	110700	1081651020	9650	9730	9730	9650	198
601	20231221	110600	1079737430	9730	9630	9730	9630	113
602	20231221	110500	1078648260	9630	9610	9630	9610	976
603	20231221	110400	1069250940	9610	9590	9620	9580	107
604	20231221	110300	1068223230	9620	9580	9620	9570	403
605	20231221	110200	1064363210	9630	9590	9630	9560	360
606	20231221	110100	1060903610	9600	9590	9600	9590	1819
607	20231221	110000	1043444540	9590	9570	9590	9560	643
608	20231221	105900	1037283270	9570	9570	9570	9570	38
609	20231221	105800	1036919610	9560	9570	9570	9560	263
610	20231221	105700	1034403860	9560	9560	9570	9560	1282
611	20231221	105600	1022146900	9560	9590	9590	9560	2632
612	20231221	105500	996960800	9590	9620	9630	9590	5226
613	20231221	105400	946764670	9620	9630	9630	9620	795
614	20231221	105300	939114770	9650	9650	9650	9650	9
615	20231221	105200	939027920	9620	9630	9660	9620	1125
616	20231221	105100	928202950	9630	9640	9650	9630	1018
617	20231221	105000	918397090	9640	9630	9660	9630	132
618	20231221	104900	917124770	9630	9650	9650	9630	204
619	20231221	104800	915160210	9650	9630	9650	9630	41
620	20231221	104700	914765360	9620	9630	9630	9620	1560
621	20231221	104600	899750960	9630	9630	9630	9630	100
622	20231221	104500	898787960	9690	9680	9690	9600	15276
623	20231221	104400	751537040	9680	9710	9710	9680	5314
624	20231221	104300	700035310	9710	9720	9720	9710	84
625	20231221	104200	699219660	9710	9710	9710	9710	266
626	20231221	104100	696636800	9710	9700	9710	9700	66
627	20231221	104000	695996590	9700	9700	9700	9700	1910
628	20231221	103900	677469590	9700	9730	9730	9700	2128
629	20231221	103800	656797640	9720	9730	9730	9720	255
630	20231221	103700	654318490	9720	9730	9730	9720	1789
631	20231221	103600	636928880	9730	9740	9780	9730	863
632	20231221	103500	628530060	9740	9770	9770	9740	6
633	20231221	103400	628471590	9740	9760	9760	9740	4589
634	20231221	103300	583738180	9760	9770	9770	9760	620
635	20231221	103200	577686880	9790	9790	9790	9760	14
636	20231221	103100	577549910	9770	9770	9770	9770	96
637	20231221	103000	576611990	9770	9760	9770	9760	859
638	20231221	102900	568228140	9770	9770	9770	9770	8
639	20231221	102800	568149980	9770	9780	9780	9770	1109
640	20231221	102700	557314950	9770	9780	9780	9770	228
641	20231221	102600	555087350	9770	9770	9770	9770	846
642	20231221	102500	546821930	9770	9770	9770	9770	151
643	20231221	102400	545346660	9770	9770	9770	9770	0
644	20231221	102300	545346660	9770	9760	9770	9760	951
645	20231221	102200	536055400	9770	9760	9770	9760	101
646	20231221	102100	535069630	9760	9770	9770	9760	486
647	20231221	102000	530323410	9770	9760	9790	9760	4184
648	20231221	101900	489367430	9760	9790	9790	9760	437
649	20231221	101800	485099050	9800	9790	9800	9790	69
650	20231221	101700	484423520	9790	9790	9790	9790	37
651	20231221	101600	484061290	9760	9760	9760	9760	1
652	20231221	101500	484051530	9750	9780	9780	9750	7078
653	20231221	101400	414935740	9780	9790	9790	9780	668
654	20231221	101300	408397270	9790	9800	9800	9790	101
655	20231221	101200	407408470	9790	9790	9800	9790	1130
656	20231221	101100	396345720	9790	9810	9810	9790	134
657	20231221	101000	395032680	9810	9800	9810	9800	2480
658	20231221	100900	370728470	9800	9810	9810	9800	1247
659	20231221	100800	358506500	9830	9820	9830	9800	3247
660	20231221	100700	326659850	9820	9830	9830	9820	738
661	20231221	100600	319409710	9840	9850	9850	9840	1135
662	20231221	100500	308238910	9850	9850	9850	9850	650
663	20231221	100400	301836410	9850	9850	9850	9850	15
664	20231221	100300	301688660	9850	9840	9850	9840	172
665	20231221	100200	299995360	9850	9840	9850	9840	200
666	20231221	100100	298027260	9840	9850	9850	9840	60
667	20231221	100000	297436760	9840	9830	9840	9830	33
668	20231221	095900	297112100	9830	9830	9830	9830	2
669	20231221	095800	297092440	9830	9820	9830	9820	560
670	20231221	095700	291592230	9820	9830	9830	9820	368
671	20231221	095600	287978160	9840	9830	9840	9820	82
672	20231221	095500	287172890	9820	9840	9840	9820	694
673	20231221	095400	280352550	9830	9840	9840	9830	758
674	20231221	095300	272894170	9850	9890	9890	9850	765
675	20231221	095200	265358100	9890	9860	9890	9850	141
676	20231221	095100	263969100	9850	9850	9850	9850	0
677	20231221	095000	263969100	9850	9850	9890	9850	649
678	20231221	094900	257576370	9850	9850	9850	9850	0
679	20231221	094800	257576370	9850	9850	9850	9850	40
680	20231221	094700	257182370	9850	9850	9850	9850	2
681	20231221	094600	257162670	9850	9850	9850	9850	50
682	20231221	094500	256670170	9850	9850	9850	9850	4
683	20231221	094400	256630770	9850	9890	9890	9850	976
684	20231221	094300	247015790	9860	9860	9860	9860	258
685	20231221	094200	244471910	9850	9890	9890	9850	1205
686	20231221	094100	232561430	9890	9890	9890	9890	0
687	20231221	094000	232561430	9890	9900	9900	9890	1201
688	20231221	093900	220672670	9890	9890	9890	9890	267
689	20231221	093800	218032040	9890	9900	9900	9890	117
690	20231221	093700	216873800	9890	9900	9900	9890	22
691	20231221	093600	216656200	9840	9870	9870	9840	1333
692	20231221	093500	203525840	9900	9900	9910	9900	237
693	20231221	093400	201178510	9910	9900	9910	9900	10
694	20231221	093300	201079460	9900	9890	9900	9890	501
695	20231221	093200	196124520	9890	9890	9890	9890	101
696	20231221	093100	195125630	9890	9890	9890	9890	1
697	20231221	093000	195115740	9900	9900	9900	9900	203
698	20231221	092900	193106040	9900	9900	9900	9900	0
699	20231221	092800	193106040	9900	9900	9900	9900	476
700	20231221	092700	188393640	9850	9860	9900	9850	326
701	20231221	092600	185180180	9860	9910	9910	9860	1020
702	20231221	092500	175122080	9910	9910	9910	9910	50
703	20231221	092400	174626580	9910	9860	9910	9860	1911
704	20231221	092300	155776920	9860	9860	9860	9850	28
705	20231221	092200	155500850	9860	9860	9860	9860	324
706	20231221	092100	152306210	9860	9860	9860	9850	280
707	20231221	092000	149545630	9860	9840	9860	9820	2473
708	20231221	091900	125232540	9850	9860	9860	9840	646
709	20231221	091800	118869340	9860	9860	9860	9860	60
710	20231221	091700	118277740	9860	9860	9860	9860	288
711	20231221	091600	115438060	9860	9920	9920	9860	1030
712	20231221	091500	105275600	9860	9880	9880	9860	431
713	20231221	091400	101021440	9920	9920	9920	9920	3
714	20231221	091300	100991680	9920	9930	9930	9880	162
715	20231221	091200	99383170	9880	9860	9930	9860	252
716	20231221	091100	96892350	9860	9840	9860	9840	361
717	20231221	091000	93333090	9830	9810	9840	9800	808
718	20231221	090900	85406530	9800	9800	9800	9800	0
719	20231221	090800	85406530	9800	9790	9800	9790	120
720	20231221	090700	84230730	9800	9790	9800	9790	1018
721	20231221	090600	74255020	9790	9790	9790	9790	505
722	20231221	090500	69311070	9790	9790	9790	9780	216
723	20231221	090400	67197580	9780	9780	9780	9780	669
724	20231221	090300	60654760	9780	9780	9780	9780	0
725	20231221	090200	60654760	9780	9790	9790	9770	1669
726	20231221	090100	44318570	9770	9800	9800	9760	1234
727	20231221	090000	32241080	9800	9820	9880	9800	2863