KissMeData/083470/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195100	2823223367	1706	1706	1706	1706	29412
3	20231221	195000	2823223367	1706	1706	1706	1706	0
4	20231221	194900	2823223367	1706	1706	1706	1706	0
5	20231221	194800	2823223367	1706	1706	1706	1706	0
6	20231221	194700	2823223367	1706	1706	1706	1706	0
7	20231221	194600	2823223367	1706	1706	1706	1706	0
8	20231221	194500	2823223367	1706	1706	1706	1706	0
9	20231221	194400	2823223367	1706	1706	1706	1706	0
10	20231221	194300	2823223367	1706	1706	1706	1706	0
11	20231221	194200	2823223367	1706	1706	1706	1706	0
12	20231221	194100	2823223367	1706	1706	1706	1706	0
13	20231221	194000	2823223367	1706	1706	1706	1706	0
14	20231221	193900	2823223367	1706	1706	1706	1706	0
15	20231221	193800	2823223367	1706	1706	1706	1706	0
16	20231221	193700	2823223367	1706	1706	1706	1706	0
17	20231221	193600	2823223367	1706	1706	1706	1706	0
18	20231221	193500	2823223367	1706	1706	1706	1706	0
19	20231221	193400	2823223367	1706	1706	1706	1706	0
20	20231221	193300	2823223367	1706	1706	1706	1706	0
21	20231221	193200	2823223367	1706	1706	1706	1706	0
22	20231221	193100	2823223367	1706	1706	1706	1706	0
23	20231221	193000	2823223367	1706	1706	1706	1706	0
24	20231221	192900	2823223367	1706	1706	1706	1706	0
25	20231221	192800	2823223367	1706	1706	1706	1706	0
26	20231221	192700	2823223367	1706	1706	1706	1706	0
27	20231221	192600	2823223367	1706	1706	1706	1706	0
28	20231221	192500	2823223367	1706	1706	1706	1706	0
29	20231221	192400	2823223367	1706	1706	1706	1706	0
30	20231221	192300	2823223367	1706	1706	1706	1706	0
31	20231221	192200	2823223367	1706	1706	1706	1706	0
32	20231221	192100	2823223367	1706	1706	1706	1706	29412
33	20231221	192000	2823223367	1706	1706	1706	1706	0
34	20231221	191900	2823223367	1706	1706	1706	1706	0
35	20231221	191800	2823223367	1706	1706	1706	1706	0
36	20231221	191700	2823223367	1706	1706	1706	1706	0
37	20231221	191600	2823223367	1706	1706	1706	1706	0
38	20231221	191500	2823223367	1706	1706	1706	1706	0
39	20231221	191400	2823223367	1706	1706	1706	1706	0
40	20231221	191300	2823223367	1706	1706	1706	1706	0
41	20231221	191200	2823223367	1706	1706	1706	1706	0
42	20231221	191100	2823223367	1706	1706	1706	1706	0
43	20231221	191000	2823223367	1706	1706	1706	1706	0
44	20231221	190900	2823223367	1706	1706	1706	1706	0
45	20231221	190800	2823223367	1706	1706	1706	1706	0
46	20231221	190700	2823223367	1706	1706	1706	1706	0
47	20231221	190600	2823223367	1706	1706	1706	1706	0
48	20231221	190500	2823223367	1706	1706	1706	1706	0
49	20231221	190400	2823223367	1706	1706	1706	1706	0
50	20231221	190300	2823223367	1706	1706	1706	1706	0
51	20231221	190200	2823223367	1706	1706	1706	1706	0
52	20231221	190100	2823223367	1706	1706	1706	1706	0
53	20231221	190000	2823223367	1706	1706	1706	1706	0
54	20231221	185900	2823223367	1706	1706	1706	1706	0
55	20231221	185800	2823223367	1706	1706	1706	1706	0
56	20231221	185700	2823223367	1706	1706	1706	1706	0
57	20231221	185600	2823223367	1706	1706	1706	1706	0
58	20231221	185500	2823223367	1706	1706	1706	1706	0
59	20231221	185400	2823223367	1706	1706	1706	1706	0
60	20231221	185300	2823223367	1706	1706	1706	1706	0
61	20231221	185200	2823223367	1706	1706	1706	1706	0
62	20231221	185100	2823223367	1706	1706	1706	1706	29412
63	20231221	185000	2823223367	1706	1706	1706	1706	0
64	20231221	184900	2823223367	1706	1706	1706	1706	0
65	20231221	184800	2823223367	1706	1706	1706	1706	0
66	20231221	184700	2823223367	1706	1706	1706	1706	0
67	20231221	184600	2823223367	1706	1706	1706	1706	0
68	20231221	184500	2823223367	1706	1706	1706	1706	0
69	20231221	184400	2823223367	1706	1706	1706	1706	0
70	20231221	184300	2823223367	1706	1706	1706	1706	0
71	20231221	184200	2823223367	1706	1706	1706	1706	0
72	20231221	184100	2823223367	1706	1706	1706	1706	0
73	20231221	184000	2823223367	1706	1706	1706	1706	0
74	20231221	183900	2823223367	1706	1706	1706	1706	0
75	20231221	183800	2823223367	1706	1706	1706	1706	0
76	20231221	183700	2823223367	1706	1706	1706	1706	0
77	20231221	183600	2823223367	1706	1706	1706	1706	0
78	20231221	183500	2823223367	1706	1706	1706	1706	0
79	20231221	183400	2823223367	1706	1706	1706	1706	0
80	20231221	183300	2823223367	1706	1706	1706	1706	0
81	20231221	183200	2823223367	1706	1706	1706	1706	0
82	20231221	183100	2823223367	1706	1706	1706	1706	0
83	20231221	183000	2823223367	1706	1706	1706	1706	0
84	20231221	182900	2823223367	1706	1706	1706	1706	0
85	20231221	182800	2823223367	1706	1706	1706	1706	0
86	20231221	182700	2823223367	1706	1706	1706	1706	0
87	20231221	182600	2823223367	1706	1706	1706	1706	0
88	20231221	182500	2823223367	1706	1706	1706	1706	0
89	20231221	182400	2823223367	1706	1706	1706	1706	0
90	20231221	182300	2823223367	1706	1706	1706	1706	0
91	20231221	182200	2823223367	1706	1706	1706	1706	0
92	20231221	182100	2823223367	1706	1706	1706	1706	29412
93	20231221	182000	2823223367	1706	1706	1706	1706	0
94	20231221	181900	2823223367	1706	1706	1706	1706	0
95	20231221	181800	2823223367	1706	1706	1706	1706	0
96	20231221	181700	2823223367	1706	1706	1706	1706	0
97	20231221	181600	2823223367	1706	1706	1706	1706	0
98	20231221	181500	2823223367	1706	1706	1706	1706	0
99	20231221	181400	2823223367	1706	1706	1706	1706	0
100	20231221	181300	2823223367	1706	1706	1706	1706	0
101	20231221	181200	2823223367	1706	1706	1706	1706	0
102	20231221	181100	2823223367	1706	1706	1706	1706	0
103	20231221	181000	2823223367	1706	1706	1706	1706	0
104	20231221	180900	2823223367	1706	1706	1706	1706	0
105	20231221	180800	2823223367	1706	1706	1706	1706	0
106	20231221	180700	2823223367	1706	1706	1706	1706	0
107	20231221	180600	2823223367	1706	1706	1706	1706	0
108	20231221	180500	2823223367	1706	1706	1706	1706	0
109	20231221	180400	2823223367	1706	1706	1706	1706	0
110	20231221	180300	2823223367	1706	1706	1706	1706	0
111	20231221	180200	2823223367	1706	1706	1706	1706	0
112	20231221	180100	2823223367	1706	1706	1706	1706	0
113	20231221	180000	2823223367	1706	1706	1706	1706	0
114	20231221	175900	2823223367	1706	1706	1706	1706	0
115	20231221	175800	2823223367	1706	1706	1706	1706	0
116	20231221	175700	2823223367	1706	1706	1706	1706	0
117	20231221	175600	2823223367	1706	1706	1706	1706	0
118	20231221	175500	2823223367	1706	1706	1706	1706	0
119	20231221	175400	2823223367	1706	1706	1706	1706	0
120	20231221	175300	2823223367	1706	1706	1706	1706	0
121	20231221	175200	2823223367	1706	1706	1706	1706	0
122	20231221	175100	2823223367	1706	1706	1706	1706	29412
123	20231221	175000	2823223367	1706	1706	1706	1706	0
124	20231221	174900	2823223367	1706	1706	1706	1706	0
125	20231221	174800	2823223367	1706	1706	1706	1706	0
126	20231221	174700	2823223367	1706	1706	1706	1706	0
127	20231221	174600	2823223367	1706	1706	1706	1706	0
128	20231221	174500	2823223367	1706	1706	1706	1706	0
129	20231221	174400	2823223367	1706	1706	1706	1706	0
130	20231221	174300	2823223367	1706	1706	1706	1706	0
131	20231221	174200	2823223367	1706	1706	1706	1706	0
132	20231221	174100	2823223367	1706	1706	1706	1706	0
133	20231221	174000	2823223367	1706	1706	1706	1706	0
134	20231221	173900	2823223367	1706	1706	1706	1706	0
135	20231221	173800	2823223367	1706	1706	1706	1706	0
136	20231221	173700	2823223367	1706	1706	1706	1706	0
137	20231221	173600	2823223367	1706	1706	1706	1706	0
138	20231221	173500	2823223367	1706	1706	1706	1706	0
139	20231221	173400	2823223367	1706	1706	1706	1706	0
140	20231221	173300	2823223367	1706	1706	1706	1706	0
141	20231221	173200	2823223367	1706	1706	1706	1706	0
142	20231221	173100	2823223367	1706	1706	1706	1706	0
143	20231221	173000	2823223367	1706	1706	1706	1706	0
144	20231221	172900	2823223367	1706	1706	1706	1706	0
145	20231221	172800	2823223367	1706	1706	1706	1706	0
146	20231221	172700	2823223367	1706	1706	1706	1706	0
147	20231221	172600	2823223367	1706	1706	1706	1706	0
148	20231221	172500	2823223367	1706	1706	1706	1706	0
149	20231221	172400	2823223367	1706	1706	1706	1706	0
150	20231221	172300	2823223367	1706	1706	1706	1706	0
151	20231221	172200	2823223367	1706	1706	1706	1706	0
152	20231221	172100	2823223367	1706	1706	1706	1706	29412
153	20231221	172000	2823223367	1706	1706	1706	1706	0
154	20231221	171900	2823223367	1706	1706	1706	1706	0
155	20231221	171800	2823223367	1706	1706	1706	1706	0
156	20231221	171700	2823223367	1706	1706	1706	1706	0
157	20231221	171600	2823223367	1706	1706	1706	1706	0
158	20231221	171500	2823223367	1706	1706	1706	1706	0
159	20231221	171400	2823223367	1706	1706	1706	1706	0
160	20231221	171300	2823223367	1706	1706	1706	1706	0
161	20231221	171200	2823223367	1706	1706	1706	1706	0
162	20231221	171100	2823223367	1706	1706	1706	1706	0
163	20231221	171000	2823223367	1706	1706	1706	1706	0
164	20231221	170900	2823223367	1706	1706	1706	1706	0
165	20231221	170800	2823223367	1706	1706	1706	1706	0
166	20231221	170700	2823223367	1706	1706	1706	1706	0
167	20231221	170600	2823223367	1706	1706	1706	1706	0
168	20231221	170500	2823223367	1706	1706	1706	1706	0
169	20231221	170400	2823223367	1706	1706	1706	1706	0
170	20231221	170300	2823223367	1706	1706	1706	1706	0
171	20231221	170200	2823223367	1706	1706	1706	1706	0
172	20231221	170100	2823223367	1706	1706	1706	1706	0
173	20231221	170000	2823223367	1706	1706	1706	1706	0
174	20231221	165900	2823223367	1706	1706	1706	1706	0
175	20231221	165800	2823223367	1706	1706	1706	1706	0
176	20231221	165700	2823223367	1706	1706	1706	1706	0
177	20231221	165600	2823223367	1706	1706	1706	1706	0
178	20231221	165500	2823223367	1706	1706	1706	1706	0
179	20231221	165400	2823223367	1706	1706	1706	1706	0
180	20231221	165300	2823223367	1706	1706	1706	1706	0
181	20231221	165200	2823223367	1706	1706	1706	1706	0
182	20231221	165100	2823223367	1706	1706	1706	1706	29412
183	20231221	165000	2823223367	1706	1706	1706	1706	0
184	20231221	164900	2823223367	1706	1706	1706	1706	0
185	20231221	164800	2823223367	1706	1706	1706	1706	0
186	20231221	164700	2823223367	1706	1706	1706	1706	0
187	20231221	164600	2823223367	1706	1706	1706	1706	0
188	20231221	164500	2823223367	1706	1706	1706	1706	0
189	20231221	164400	2823223367	1706	1706	1706	1706	0
190	20231221	164300	2823223367	1706	1706	1706	1706	0
191	20231221	164200	2823223367	1706	1706	1706	1706	0
192	20231221	164100	2823223367	1706	1706	1706	1706	0
193	20231221	164000	2823223367	1706	1706	1706	1706	0
194	20231221	163900	2823223367	1706	1706	1706	1706	0
195	20231221	163800	2823223367	1706	1706	1706	1706	0
196	20231221	163700	2823223367	1706	1706	1706	1706	0
197	20231221	163600	2823223367	1706	1706	1706	1706	0
198	20231221	163500	2823223367	1706	1706	1706	1706	0
199	20231221	163400	2823223367	1706	1706	1706	1706	0
200	20231221	163300	2823223367	1706	1706	1706	1706	0
201	20231221	163200	2823223367	1706	1706	1706	1706	0
202	20231221	163100	2823223367	1706	1706	1706	1706	0
203	20231221	163000	2823223367	1706	1706	1706	1706	0
204	20231221	162900	2823223367	1706	1706	1706	1706	0
205	20231221	162800	2823223367	1706	1706	1706	1706	0
206	20231221	162700	2823223367	1706	1706	1706	1706	0
207	20231221	162600	2823223367	1706	1706	1706	1706	0
208	20231221	162500	2823223367	1706	1706	1706	1706	0
209	20231221	162400	2823223367	1706	1706	1706	1706	0
210	20231221	162300	2823223367	1706	1706	1706	1706	0
211	20231221	162200	2823223367	1706	1706	1706	1706	0
212	20231221	162100	2823223367	1706	1706	1706	1706	29412
213	20231221	162000	2823223367	1706	1706	1706	1706	0
214	20231221	161900	2823223367	1706	1706	1706	1706	0
215	20231221	161800	2823223367	1706	1706	1706	1706	0
216	20231221	161700	2823223367	1706	1706	1706	1706	0
217	20231221	161600	2823223367	1706	1706	1706	1706	0
218	20231221	161500	2823223367	1706	1706	1706	1706	0
219	20231221	161400	2823223367	1706	1706	1706	1706	0
220	20231221	161300	2823223367	1706	1706	1706	1706	0
221	20231221	161200	2823223367	1706	1706	1706	1706	0
222	20231221	161100	2823223367	1706	1706	1706	1706	0
223	20231221	161000	2823223367	1706	1706	1706	1706	0
224	20231221	160900	2823223367	1706	1706	1706	1706	0
225	20231221	160800	2823223367	1706	1706	1706	1706	0
226	20231221	160700	2823223367	1706	1706	1706	1706	0
227	20231221	160600	2823223367	1706	1706	1706	1706	0
228	20231221	160500	2823223367	1706	1706	1706	1706	0
229	20231221	160400	2823223367	1706	1706	1706	1706	0
230	20231221	160300	2823223367	1706	1706	1706	1706	0
231	20231221	160200	2823223367	1706	1706	1706	1706	0
232	20231221	160100	2823223367	1706	1706	1706	1706	0
233	20231221	160000	2823223367	1706	1706	1706	1706	0
234	20231221	155900	2823223367	1706	1706	1706	1706	0
235	20231221	155800	2823223367	1706	1706	1706	1706	0
236	20231221	155700	2823223367	1706	1706	1706	1706	0
237	20231221	155600	2823223367	1706	1706	1706	1706	0
238	20231221	155500	2823223367	1706	1706	1706	1706	0
239	20231221	155400	2823223367	1706	1706	1706	1706	0
240	20231221	155300	2823223367	1706	1706	1706	1706	0
241	20231221	155200	2823223367	1706	1706	1706	1706	0
242	20231221	155100	2823223367	1706	1706	1706	1706	29412
243	20231221	155000	2823223367	1706	1706	1706	1706	0
244	20231221	154900	2823223367	1706	1706	1706	1706	0
245	20231221	154800	2823223367	1706	1706	1706	1706	0
246	20231221	154700	2823223367	1706	1706	1706	1706	0
247	20231221	154600	2823223367	1706	1706	1706	1706	0
248	20231221	154500	2823223367	1706	1706	1706	1706	0
249	20231221	154400	2823223367	1706	1706	1706	1706	0
250	20231221	154300	2823223367	1706	1706	1706	1706	0
251	20231221	154200	2823223367	1706	1706	1706	1706	0
252	20231221	154100	2823223367	1706	1706	1706	1706	0
253	20231221	154000	2823223367	1706	1706	1706	1706	0
254	20231221	153900	2823223367	1706	1706	1706	1706	0
255	20231221	153800	2823223367	1706	1706	1706	1706	0
256	20231221	153700	2823223367	1706	1706	1706	1706	0
257	20231221	153600	2823223367	1706	1706	1706	1706	0
258	20231221	153500	2823223367	1706	1706	1706	1706	0
259	20231221	153400	2823223367	1706	1706	1706	1706	0
260	20231221	153300	2823223367	1706	1706	1706	1706	0
261	20231221	153200	2823223367	1706	1706	1706	1706	0
262	20231221	153100	2823223367	1706	1706	1706	1706	0
263	20231221	153000	2823223367	1706	1706	1706	1706	29412
264	20231221	152900	2773046495	1713	1713	1713	1713	0
265	20231221	152800	2773046495	1713	1713	1713	1713	0
266	20231221	152700	2773046495	1713	1713	1713	1713	0
267	20231221	152600	2773046495	1713	1713	1713	1713	0
268	20231221	152500	2773046495	1713	1713	1713	1713	0
269	20231221	152400	2773046495	1713	1713	1713	1713	0
270	20231221	152300	2773046495	1713	1713	1713	1713	0
271	20231221	152200	2773046495	1713	1713	1713	1713	0
272	20231221	152100	2773046495	1713	1713	1713	1713	0
273	20231221	152000	2773046495	1713	1713	1713	1713	0
274	20231221	151900	2773046495	1713	1713	1715	1706	12294
275	20231221	151800	2752023168	1714	1720	1720	1712	8877
276	20231221	151700	2736789682	1720	1716	1721	1716	4947
277	20231221	151600	2728290481	1716	1716	1716	1715	6019
278	20231221	151500	2717967419	1716	1720	1720	1715	11047
279	20231221	151400	2698994592	1720	1716	1722	1714	18704
280	20231221	151300	2666861026	1717	1713	1717	1711	5447
281	20231221	151200	2657527132	1713	1710	1713	1710	2212
282	20231221	151100	2653740925	1710	1711	1712	1708	3349
283	20231221	151000	2648011450	1709	1711	1712	1708	5025
284	20231221	150900	2639419009	1709	1707	1712	1707	1440
285	20231221	150800	2636955903	1711	1707	1711	1707	4207
286	20231221	150700	2629767201	1711	1707	1711	1706	678
287	20231221	150600	2628608269	1707	1711	1711	1705	2315
288	20231221	150500	2624657280	1711	1702	1711	1702	2108
289	20231221	150400	2621062609	1703	1703	1703	1702	646
290	20231221	150300	2619962586	1705	1704	1705	1703	4293
291	20231221	150200	2612646004	1705	1704	1709	1704	1826
292	20231221	150100	2609530518	1704	1700	1709	1700	7608
293	20231221	150000	2596579404	1702	1698	1702	1698	1466
294	20231221	145900	2594086343	1701	1697	1701	1697	1884
295	20231221	145800	2590881693	1701	1696	1701	1696	827
296	20231221	145700	2589477549	1696	1696	1700	1695	5275
297	20231221	145600	2580531859	1696	1696	1700	1696	2493
298	20231221	145500	2576302924	1701	1695	1703	1694	5011
299	20231221	145400	2567808836	1695	1694	1703	1694	4494
300	20231221	145300	2560181468	1695	1693	1699	1693	5210
301	20231221	145200	2551349710	1700	1696	1700	1691	6190
302	20231221	145100	2540870044	1700	1695	1703	1695	3056
303	20231221	145000	2535687362	1703	1699	1703	1694	12086
304	20231221	144900	2515184758	1705	1706	1706	1697	1989
305	20231221	144800	2511805299	1708	1699	1710	1695	4162
306	20231221	144700	2504742065	1699	1712	1712	1699	13552
307	20231221	144600	2481705849	1712	1711	1714	1700	27258
308	20231221	144500	2435256355	1714	1711	1715	1710	107
309	20231221	144400	2435073211	1711	1710	1717	1710	48
310	20231221	144300	2434991077	1710	1709	1716	1709	604
311	20231221	144200	2433958078	1717	1710	1718	1710	2220
312	20231221	144100	2430161047	1709	1714	1720	1706	23832
313	20231221	144000	2389435637	1714	1717	1723	1714	6551
314	20231221	143900	2378199060	1723	1720	1723	1716	5225
315	20231221	143800	2369214980	1723	1723	1723	1720	21
316	20231221	143700	2369178809	1723	1720	1723	1718	880
317	20231221	143600	2367663090	1718	1716	1720	1716	56
318	20231221	143500	2367566790	1720	1720	1720	1715	111
319	20231221	143400	2367375901	1720	1715	1721	1715	6095
320	20231221	143300	2356905659	1715	1714	1724	1713	862
321	20231221	143200	2355428452	1718	1717	1718	1713	1173
322	20231221	143100	2353416517	1717	1710	1724	1710	9558
323	20231221	143000	2337023001	1713	1715	1716	1710	17572
324	20231221	142900	2306943744	1715	1716	1716	1713	4978
325	20231221	142800	2298410310	1716	1716	1717	1715	4814
326	20231221	142700	2290149463	1716	1720	1726	1714	13785
327	20231221	142600	2266485863	1720	1722	1723	1720	7018
328	20231221	142500	2254401553	1722	1729	1729	1722	105
329	20231221	142400	2254220043	1732	1724	1732	1724	1000
330	20231221	142300	2252495939	1719	1725	1725	1719	3779
331	20231221	142200	2245983617	1724	1723	1737	1723	1017
332	20231221	142100	2244219938	1733	1717	1733	1717	3618
333	20231221	142000	2237959912	1718	1722	1726	1713	5625
334	20231221	141900	2228297431	1722	1725	1725	1721	4514
335	20231221	141800	2220516790	1725	1729	1729	1725	3864
336	20231221	141700	2213845656	1729	1733	1733	1729	600
337	20231221	141600	2212807955	1733	1733	1733	1729	11991
338	20231221	141500	2192060684	1733	1733	1733	1733	143
339	20231221	141400	2191812865	1733	1734	1735	1733	6159
340	20231221	141300	2181137229	1734	1734	1735	1734	524
341	20231221	141200	2180228413	1733	1734	1739	1733	5765
342	20231221	141100	2170210200	1737	1733	1737	1733	237
343	20231221	141000	2169799379	1733	1733	1739	1733	411
344	20231221	140900	2169086312	1735	1734	1735	1732	2718
345	20231221	140800	2164374430	1735	1737	1739	1735	2902
346	20231221	140700	2159337307	1737	1737	1739	1737	4182
347	20231221	140600	2152065284	1737	1737	1741	1736	1103
348	20231221	140500	2150145771	1737	1734	1737	1734	210
349	20231221	140400	2149781077	1736	1734	1736	1734	7
350	20231221	140300	2149768935	1734	1734	1734	1732	1145
351	20231221	140200	2147785027	1733	1731	1733	1731	1470
352	20231221	140100	2145239880	1732	1728	1744	1728	4371
353	20231221	140000	2137628113	1728	1729	1730	1727	14852
354	20231221	135900	2111966540	1727	1742	1742	1727	4200
355	20231221	135800	2104703090	1731	1735	1735	1730	26034
356	20231221	135700	2059621938	1735	1735	1745	1735	551
357	20231221	135600	2058665358	1745	1733	1745	1733	612
358	20231221	135500	2057598674	1736	1736	1737	1733	14068
359	20231221	135400	2033182496	1737	1738	1739	1737	3804
360	20231221	135300	2026572306	1738	1739	1746	1738	2447
361	20231221	135200	2022317151	1740	1745	1746	1740	4513
362	20231221	135100	2014463555	1745	1745	1746	1738	687
363	20231221	135000	2013266843	1746	1736	1746	1735	14435
364	20231221	134900	1988197627	1736	1741	1741	1736	28692
365	20231221	134800	1938316497	1741	1742	1743	1741	6195
366	20231221	134700	1927527140	1742	1744	1748	1741	12874
367	20231221	134600	1905100662	1746	1747	1749	1741	10520
368	20231221	134500	1886755838	1748	1748	1750	1748	2074
369	20231221	134400	1883128752	1750	1757	1757	1749	31781
370	20231221	134300	1827462269	1756	1756	1760	1756	5
371	20231221	134200	1827453485	1757	1757	1757	1756	235
372	20231221	134100	1827040591	1757	1757	1764	1757	1712
373	20231221	134000	1824032589	1764	1756	1764	1756	1570
374	20231221	133900	1821275609	1756	1756	1764	1756	5092
375	20231221	133800	1812293822	1756	1758	1758	1756	5425
376	20231221	133700	1802760377	1756	1756	1756	1756	302
377	20231221	133600	1802230065	1757	1756	1758	1756	873
378	20231221	133500	1800696876	1758	1757	1758	1757	301
379	20231221	133400	1800167721	1764	1756	1764	1756	14861
380	20231221	133300	1773954457	1756	1759	1759	1756	4233
381	20231221	133200	1766509244	1762	1758	1762	1757	6869
382	20231221	133100	1754436041	1758	1758	1758	1758	1601
383	20231221	133000	1751621483	1758	1761	1761	1758	852
384	20231221	132900	1750122992	1761	1760	1763	1760	66
385	20231221	132800	1750006655	1763	1761	1764	1758	4718
386	20231221	132700	1741701602	1760	1756	1760	1756	880
387	20231221	132600	1740153039	1756	1757	1757	1756	81
388	20231221	132500	1740010793	1756	1756	1756	1756	12
389	20231221	132400	1739989721	1765	1762	1765	1754	11611
390	20231221	132300	1719591631	1761	1761	1768	1761	15
391	20231221	132200	1719565192	1761	1760	1770	1760	2014
392	20231221	132100	1716004800	1760	1760	1767	1760	345
393	20231221	132000	1715396946	1760	1760	1760	1760	222
394	20231221	131900	1715006226	1760	1758	1765	1758	4109
395	20231221	131800	1707782039	1758	1758	1758	1758	0
396	20231221	131700	1707782039	1758	1767	1768	1758	11379
397	20231221	131600	1687771140	1768	1762	1768	1758	2584
398	20231221	131500	1683224967	1762	1763	1769	1759	436
399	20231221	131400	1682457248	1763	1763	1769	1758	15191
400	20231221	131300	1655714618	1763	1763	1763	1763	32
401	20231221	131200	1655658202	1763	1763	1763	1763	750
402	20231221	131100	1654335952	1763	1763	1763	1763	420
403	20231221	131000	1653595492	1762	1762	1762	1762	409
404	20231221	130900	1652874834	1762	1769	1769	1762	4032
405	20231221	130800	1645765079	1769	1769	1769	1763	1779
406	20231221	130700	1642624255	1764	1764	1764	1764	490
407	20231221	130600	1641759895	1765	1765	1765	1765	1
408	20231221	130500	1641758130	1764	1764	1770	1764	8
409	20231221	130400	1641744012	1764	1770	1770	1764	1352
410	20231221	130300	1639355742	1765	1765	1765	1764	1716
411	20231221	130200	1636327149	1765	1770	1770	1765	3026
412	20231221	130100	1630985657	1766	1767	1770	1766	1513
413	20231221	130000	1628313525	1767	1767	1767	1767	300
414	20231221	125900	1627783425	1770	1770	1770	1770	1
415	20231221	125800	1627781655	1770	1770	1770	1770	10
416	20231221	125700	1627763955	1770	1770	1770	1770	100
417	20231221	125600	1627586955	1770	1767	1770	1767	326
418	20231221	125500	1627010835	1767	1767	1767	1767	109
419	20231221	125400	1626818232	1770	1770	1770	1770	0
420	20231221	125300	1626818232	1770	1770	1770	1770	0
421	20231221	125200	1626818232	1770	1770	1770	1764	102
422	20231221	125100	1626638292	1764	1769	1769	1764	403
423	20231221	125000	1625925848	1772	1772	1772	1772	0
424	20231221	124900	1625925848	1772	1763	1772	1763	774
425	20231221	124800	1624561277	1764	1772	1772	1764	15517
426	20231221	124700	1597137487	1772	1772	1772	1772	0
427	20231221	124600	1597137487	1772	1772	1772	1772	115
428	20231221	124500	1596933707	1772	1772	1772	1772	12
429	20231221	124400	1596912443	1772	1772	1772	1772	1
430	20231221	124300	1596910671	1770	1773	1773	1770	110
431	20231221	124200	1596715650	1774	1774	1774	1774	0
432	20231221	124100	1596715650	1774	1774	1774	1774	10
433	20231221	124000	1596697910	1774	1774	1774	1774	25
434	20231221	123900	1596653560	1774	1769	1774	1769	12036
435	20231221	123800	1575359147	1769	1769	1769	1769	9311
436	20231221	123700	1558887988	1769	1768	1769	1768	556
437	20231221	123600	1557904451	1769	1766	1769	1766	289
438	20231221	123500	1557393989	1765	1766	1766	1765	117
439	20231221	123400	1557187477	1766	1766	1766	1766	235
440	20231221	123300	1556772467	1768	1766	1768	1766	500
441	20231221	123200	1555889177	1766	1766	1766	1766	1
442	20231221	123100	1555887411	1764	1766	1766	1764	511
443	20231221	123000	1554985894	1765	1765	1765	1765	41
444	20231221	122900	1554913529	1765	1764	1765	1764	395
445	20231221	122800	1554216657	1765	1766	1766	1765	795
446	20231221	122700	1552812949	1766	1767	1769	1766	1549
447	20231221	122600	1550077407	1769	1769	1769	1769	186
448	20231221	122500	1549748373	1769	1766	1769	1766	81
449	20231221	122400	1549605324	1766	1769	1769	1766	25
450	20231221	122300	1549561102	1769	1766	1769	1766	601
451	20231221	122200	1548499733	1770	1766	1770	1766	565
452	20231221	122100	1547501939	1770	1770	1770	1766	4202
453	20231221	122000	1540081099	1764	1769	1771	1764	1322
454	20231221	121900	1537740937	1769	1768	1769	1768	3357
455	20231221	121800	1531802494	1769	1760	1769	1760	4188
456	20231221	121700	1524431044	1760	1761	1761	1760	4562
457	20231221	121600	1516401041	1761	1765	1765	1761	521
458	20231221	121500	1515482794	1765	1765	1765	1765	206
459	20231221	121400	1515119204	1765	1762	1765	1762	1233
460	20231221	121300	1512945585	1765	1770	1770	1765	156
461	20231221	121200	1512669470	1770	1769	1770	1769	271
462	20231221	121100	1512189950	1770	1769	1770	1769	51
463	20231221	121000	1512099730	1761	1761	1762	1757	1435
464	20231221	120900	1509572908	1761	1762	1762	1757	10477
465	20231221	120800	1491141930	1770	1764	1770	1760	5124
466	20231221	120700	1482115454	1764	1770	1770	1764	8
467	20231221	120600	1482101330	1770	1764	1770	1763	2504
468	20231221	120500	1477686327	1771	1765	1771	1763	2219
469	20231221	120400	1473773027	1765	1771	1771	1765	322
470	20231221	120300	1473203365	1772	1772	1772	1772	0
471	20231221	120200	1473203365	1772	1764	1772	1763	2301
472	20231221	120100	1469146622	1764	1764	1764	1764	1400
473	20231221	120000	1466677022	1763	1767	1767	1763	2800
474	20231221	115900	1461738879	1766	1766	1766	1765	1333
475	20231221	115800	1459385360	1766	1766	1766	1766	5425
476	20231221	115700	1449804810	1766	1768	1768	1766	4119
477	20231221	115600	1442526274	1767	1767	1767	1767	1
478	20231221	115500	1442524507	1767	1768	1768	1767	501
479	20231221	115400	1441638987	1768	1770	1770	1768	1950
480	20231221	115300	1438191249	1770	1773	1773	1769	40
481	20231221	115200	1438120421	1773	1769	1773	1769	171
482	20231221	115100	1437817438	1766	1766	1766	1766	452
483	20231221	115000	1437019206	1765	1764	1765	1763	2153
484	20231221	114900	1433220845	1764	1764	1764	1764	136
485	20231221	114800	1432980941	1764	1764	1764	1763	457
486	20231221	114700	1432174951	1764	1762	1764	1762	288
487	20231221	114600	1431667296	1762	1763	1765	1762	106
488	20231221	114500	1431480512	1765	1765	1765	1761	788
489	20231221	114400	1430091837	1761	1765	1765	1761	19526
490	20231221	114300	1395682704	1766	1766	1766	1765	586
491	20231221	114200	1394647943	1766	1766	1768	1766	15236
492	20231221	114100	1367740118	1766	1777	1777	1766	4800
493	20231221	114000	1359257606	1769	1769	1769	1768	670
494	20231221	113900	1358072433	1769	1769	1769	1769	581
495	20231221	113800	1357044644	1768	1768	1768	1768	193
496	20231221	113700	1356703420	1777	1767	1777	1767	1051
497	20231221	113600	1354838602	1767	1775	1775	1767	570
498	20231221	113500	1353826932	1777	1771	1777	1770	502
499	20231221	113400	1352938157	1778	1765	1780	1763	4262
500	20231221	113300	1345394579	1765	1767	1770	1757	13609
501	20231221	113200	1321422643	1766	1780	1780	1766	23685
502	20231221	113100	1279436887	1780	1780	1780	1779	39
503	20231221	113000	1279367492	1784	1778	1784	1778	281
504	20231221	112900	1278867674	1778	1777	1778	1777	2536
505	20231221	112800	1274361018	1777	1779	1783	1777	3154
506	20231221	112700	1268756158	1785	1777	1785	1776	1465
507	20231221	112600	1266153978	1786	1780	1786	1777	5959
508	20231221	112500	1255561564	1780	1786	1787	1780	232
509	20231221	112400	1255147173	1787	1787	1787	1786	212
510	20231221	112300	1254768429	1787	1787	1787	1786	391
511	20231221	112200	1254069949	1785	1780	1785	1778	4016
512	20231221	112100	1246923642	1785	1785	1785	1785	0
513	20231221	112000	1246923642	1785	1786	1787	1785	1180
514	20231221	111900	1244816092	1786	1784	1786	1779	5901
515	20231221	111800	1234285124	1785	1779	1785	1779	118
516	20231221	111700	1234075094	1785	1785	1785	1785	120
517	20231221	111600	1233860894	1785	1779	1785	1778	2942
518	20231221	111500	1228619336	1780	1778	1780	1778	210
519	20231221	111400	1228245766	1778	1779	1784	1778	646
520	20231221	111300	1227096162	1780	1781	1781	1780	1477
521	20231221	111200	1224466717	1784	1781	1784	1781	586
522	20231221	111100	1223423048	1784	1784	1784	1784	55
523	20231221	111000	1223324928	1784	1784	1784	1784	60
524	20231221	110900	1223217888	1785	1785	1785	1785	95
525	20231221	110800	1223048313	1786	1780	1786	1778	6571
526	20231221	110700	1211361067	1780	1779	1786	1778	5164
527	20231221	110600	1202172565	1778	1778	1778	1778	304
528	20231221	110500	1201632053	1779	1778	1779	1778	1566
529	20231221	110400	1198847010	1779	1778	1780	1778	3342
530	20231221	110300	1192901574	1777	1780	1780	1777	4041
531	20231221	110200	1185715854	1777	1777	1777	1777	383
532	20231221	110100	1185035263	1777	1782	1783	1777	15015
533	20231221	110000	1158328063	1787	1787	1787	1787	123
534	20231221	105900	1158108262	1787	1781	1787	1780	325
535	20231221	105800	1157529698	1787	1783	1787	1780	7100
536	20231221	105700	1144880905	1781	1781	1781	1781	1
537	20231221	105600	1144879124	1780	1783	1783	1780	4862
538	20231221	105500	1136217649	1788	1788	1788	1788	1
539	20231221	105400	1136215861	1788	1788	1788	1780	4
540	20231221	105300	1136208718	1789	1780	1790	1780	3370
541	20231221	105200	1130209208	1780	1788	1788	1780	5412
542	20231221	105100	1120564456	1790	1790	1790	1788	331
543	20231221	105000	1119971981	1789	1789	1789	1789	500
544	20231221	104900	1119077481	1790	1790	1790	1790	0
545	20231221	104800	1119077481	1790	1781	1790	1780	3487
546	20231221	104700	1112869127	1782	1781	1782	1781	101
547	20231221	104600	1112689153	1782	1782	1782	1782	0
548	20231221	104500	1112689153	1782	1780	1782	1778	2150
549	20231221	104400	1108865013	1780	1781	1782	1779	1029
550	20231221	104300	1107033234	1781	1781	1781	1781	745
551	20231221	104200	1105706389	1781	1781	1781	1781	101
552	20231221	104100	1105526508	1782	1777	1782	1777	3085
553	20231221	104000	1100043846	1778	1780	1780	1778	108
554	20231221	103900	1099851820	1776	1780	1780	1775	8020
555	20231221	103800	1085600752	1780	1782	1790	1779	8006
556	20231221	103700	1071348713	1783	1792	1792	1783	412
557	20231221	103600	1070613932	1784	1784	1792	1784	1413
558	20231221	103500	1068088178	1789	1788	1793	1783	3186
559	20231221	103400	1062392144	1783	1783	1783	1783	18
560	20231221	103300	1062360050	1788	1783	1789	1783	1113
561	20231221	103200	1060373462	1788	1782	1788	1782	263
562	20231221	103100	1059904622	1786	1788	1788	1786	110
563	20231221	103000	1059707962	1788	1788	1788	1788	200
564	20231221	102900	1059350362	1790	1781	1790	1781	65
565	20231221	102800	1059234519	1781	1781	1784	1778	11975
566	20231221	102700	1037918850	1780	1781	1790	1780	244
567	20231221	102600	1037484440	1790	1785	1790	1776	14813
568	20231221	102500	1011130065	1792	1783	1792	1783	850
569	20231221	102400	1009613993	1781	1786	1792	1781	3253
570	20231221	102300	1003816358	1792	1791	1792	1791	451
571	20231221	102200	1003008401	1791	1791	1791	1786	2865
572	20231221	102100	997884686	1792	1791	1792	1791	900
573	20231221	102000	996271989	1791	1790	1791	1790	500
574	20231221	101900	995376938	1790	1789	1792	1784	829
575	20231221	101800	993894303	1789	1789	1789	1789	1
576	20231221	101700	993892514	1787	1780	1787	1780	1960
577	20231221	101600	990393074	1780	1784	1784	1780	126
578	20231221	101500	990168330	1784	1780	1784	1780	17
579	20231221	101400	990138062	1780	1780	1780	1780	2782
580	20231221	101300	985186102	1777	1777	1777	1777	1
581	20231221	101200	985184325	1780	1784	1784	1780	167
582	20231221	101100	984886825	1775	1777	1784	1775	8226
583	20231221	101000	970268165	1777	1778	1781	1777	5242
584	20231221	100900	960950469	1778	1781	1781	1778	501
585	20231221	100800	960059688	1777	1778	1778	1777	1066
586	20231221	100700	958165072	1778	1777	1782	1776	1111
587	20231221	100600	956186209	1776	1781	1782	1776	10565
588	20231221	100500	937394897	1781	1782	1782	1781	153
589	20231221	100400	937122348	1782	1781	1782	1780	5423
590	20231221	100300	927465215	1781	1780	1782	1779	2476
591	20231221	100200	923056777	1780	1781	1781	1779	3160
592	20231221	100100	917433962	1782	1780	1782	1779	8941
593	20231221	100000	901526288	1780	1780	1783	1780	2087
594	20231221	095900	897811415	1778	1784	1784	1778	18267
595	20231221	095800	865267461	1785	1785	1786	1784	3705
596	20231221	095700	858655196	1786	1786	1786	1786	567
597	20231221	095600	857642534	1787	1784	1787	1783	1353
598	20231221	095500	855228092	1784	1784	1784	1784	424
599	20231221	095400	854471676	1787	1787	1787	1783	35
600	20231221	095300	854409190	1791	1785	1791	1783	1004
601	20231221	095200	852617042	1793	1785	1793	1785	374
602	20231221	095100	851949439	1785	1780	1785	1780	2543
603	20231221	095000	847421624	1780	1782	1782	1780	4225
604	20231221	094900	839898721	1780	1785	1785	1780	15337
605	20231221	094800	812570141	1785	1788	1788	1784	6242
606	20231221	094700	801423721	1787	1796	1796	1785	5356
607	20231221	094600	791826892	1797	1799	1799	1797	423
608	20231221	094500	791066138	1799	1798	1799	1796	1589
609	20231221	094400	788209560	1798	1798	1798	1797	641
610	20231221	094300	787057433	1797	1800	1800	1797	552
611	20231221	094200	786064337	1800	1801	1801	1799	1950
612	20231221	094100	782554666	1801	1801	1801	1801	706
613	20231221	094000	781283160	1801	1801	1801	1801	2414
614	20231221	093900	776935546	1809	1806	1809	1806	1164
615	20231221	093800	774830126	1807	1804	1809	1798	2862
616	20231221	093700	769673460	1809	1802	1809	1802	20
617	20231221	093600	769637406	1810	1803	1810	1803	1599
618	20231221	093500	766750883	1803	1803	1809	1803	3108
619	20231221	093400	761145599	1804	1810	1810	1803	1868
620	20231221	093300	757775826	1810	1797	1810	1797	2655
621	20231221	093200	752975045	1803	1800	1803	1796	978
622	20231221	093100	751217576	1791	1790	1804	1790	2521
623	20231221	093000	746695017	1788	1784	1788	1784	6967
624	20231221	092900	734252099	1784	1787	1787	1783	15833
625	20231221	092800	705993817	1790	1800	1800	1787	37059
626	20231221	092700	639381532	1801	1804	1804	1801	15069
627	20231221	092600	612225314	1805	1805	1806	1805	3108
628	20231221	092500	606613471	1806	1807	1807	1806	1381
629	20231221	092400	604118380	1808	1803	1808	1803	10838
630	20231221	092300	584575765	1807	1804	1807	1803	4482
631	20231221	092200	576490997	1804	1806	1808	1804	3487
632	20231221	092100	570193237	1807	1807	1808	1806	3037
633	20231221	092000	564705188	1808	1811	1811	1808	3235
634	20231221	091900	558850173	1811	1815	1815	1811	5814
635	20231221	091800	548303237	1816	1805	1819	1805	9651
636	20231221	091700	530833019	1805	1803	1805	1803	1519
637	20231221	091600	528094258	1803	1805	1805	1803	2726
638	20231221	091500	523175054	1805	1802	1805	1801	4800
639	20231221	091400	514523353	1803	1802	1803	1797	2105
640	20231221	091300	510730207	1802	1801	1803	1792	2659
641	20231221	091200	505942795	1792	1790	1803	1790	17688
642	20231221	091100	474199229	1790	1790	1790	1785	11568
643	20231221	091000	453530483	1790	1795	1795	1787	16415
644	20231221	090900	424132172	1793	1793	1796	1791	4231
645	20231221	090800	416537519	1796	1786	1798	1782	18127
646	20231221	090700	384051846	1786	1787	1788	1779	52943
647	20231221	090600	289666748	1787	1802	1802	1785	33269
648	20231221	090500	229871051	1802	1806	1806	1802	9317
649	20231221	090400	213065338	1806	1807	1807	1805	7958
650	20231221	090300	198695619	1807	1810	1815	1806	9155
651	20231221	090200	182118677	1810	1810	1816	1810	10965
652	20231221	090100	162236225	1813	1806	1816	1802	13056
653	20231221	090000	138608850	1805	1820	1823	1805	73688