KissMeData/122640/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201200	2384601660	17010	17010	17010	17010	2714
3	20231221	201100	2384601660	17010	17010	17010	17010	0
4	20231221	201000	2384601660	17010	17010	17010	17010	0
5	20231221	200900	2384601660	17010	17010	17010	17010	0
6	20231221	200800	2384601660	17010	17010	17010	17010	0
7	20231221	200700	2384601660	17010	17010	17010	17010	0
8	20231221	200600	2384601660	17010	17010	17010	17010	0
9	20231221	200500	2384601660	17010	17010	17010	17010	0
10	20231221	200400	2384601660	17010	17010	17010	17010	0
11	20231221	200300	2384601660	17010	17010	17010	17010	0
12	20231221	200200	2384601660	17010	17010	17010	17010	0
13	20231221	200100	2384601660	17010	17010	17010	17010	0
14	20231221	200000	2384601660	17010	17010	17010	17010	0
15	20231221	195900	2384601660	17010	17010	17010	17010	0
16	20231221	195800	2384601660	17010	17010	17010	17010	0
17	20231221	195700	2384601660	17010	17010	17010	17010	0
18	20231221	195600	2384601660	17010	17010	17010	17010	0
19	20231221	195500	2384601660	17010	17010	17010	17010	0
20	20231221	195400	2384601660	17010	17010	17010	17010	0
21	20231221	195300	2384601660	17010	17010	17010	17010	0
22	20231221	195200	2384601660	17010	17010	17010	17010	0
23	20231221	195100	2384601660	17010	17010	17010	17010	0
24	20231221	195000	2384601660	17010	17010	17010	17010	0
25	20231221	194900	2384601660	17010	17010	17010	17010	0
26	20231221	194800	2384601660	17010	17010	17010	17010	0
27	20231221	194700	2384601660	17010	17010	17010	17010	0
28	20231221	194600	2384601660	17010	17010	17010	17010	0
29	20231221	194500	2384601660	17010	17010	17010	17010	0
30	20231221	194400	2384601660	17010	17010	17010	17010	0
31	20231221	194300	2384601660	17010	17010	17010	17010	0
32	20231221	194200	2384601660	17010	17010	17010	17010	2714
33	20231221	194100	2384601660	17010	17010	17010	17010	0
34	20231221	194000	2384601660	17010	17010	17010	17010	0
35	20231221	193900	2384601660	17010	17010	17010	17010	0
36	20231221	193800	2384601660	17010	17010	17010	17010	0
37	20231221	193700	2384601660	17010	17010	17010	17010	0
38	20231221	193600	2384601660	17010	17010	17010	17010	0
39	20231221	193500	2384601660	17010	17010	17010	17010	0
40	20231221	193400	2384601660	17010	17010	17010	17010	0
41	20231221	193300	2384601660	17010	17010	17010	17010	0
42	20231221	193200	2384601660	17010	17010	17010	17010	0
43	20231221	193100	2384601660	17010	17010	17010	17010	0
44	20231221	193000	2384601660	17010	17010	17010	17010	0
45	20231221	192900	2384601660	17010	17010	17010	17010	0
46	20231221	192800	2384601660	17010	17010	17010	17010	0
47	20231221	192700	2384601660	17010	17010	17010	17010	0
48	20231221	192600	2384601660	17010	17010	17010	17010	0
49	20231221	192500	2384601660	17010	17010	17010	17010	0
50	20231221	192400	2384601660	17010	17010	17010	17010	0
51	20231221	192300	2384601660	17010	17010	17010	17010	0
52	20231221	192200	2384601660	17010	17010	17010	17010	0
53	20231221	192100	2384601660	17010	17010	17010	17010	0
54	20231221	192000	2384601660	17010	17010	17010	17010	0
55	20231221	191900	2384601660	17010	17010	17010	17010	0
56	20231221	191800	2384601660	17010	17010	17010	17010	0
57	20231221	191700	2384601660	17010	17010	17010	17010	0
58	20231221	191600	2384601660	17010	17010	17010	17010	0
59	20231221	191500	2384601660	17010	17010	17010	17010	0
60	20231221	191400	2384601660	17010	17010	17010	17010	0
61	20231221	191300	2384601660	17010	17010	17010	17010	0
62	20231221	191200	2384601660	17010	17010	17010	17010	2714
63	20231221	191100	2384601660	17010	17010	17010	17010	0
64	20231221	191000	2384601660	17010	17010	17010	17010	0
65	20231221	190900	2384601660	17010	17010	17010	17010	0
66	20231221	190800	2384601660	17010	17010	17010	17010	0
67	20231221	190700	2384601660	17010	17010	17010	17010	0
68	20231221	190600	2384601660	17010	17010	17010	17010	0
69	20231221	190500	2384601660	17010	17010	17010	17010	0
70	20231221	190400	2384601660	17010	17010	17010	17010	0
71	20231221	190300	2384601660	17010	17010	17010	17010	0
72	20231221	190200	2384601660	17010	17010	17010	17010	0
73	20231221	190100	2384601660	17010	17010	17010	17010	0
74	20231221	190000	2384601660	17010	17010	17010	17010	0
75	20231221	185900	2384601660	17010	17010	17010	17010	0
76	20231221	185800	2384601660	17010	17010	17010	17010	0
77	20231221	185700	2384601660	17010	17010	17010	17010	0
78	20231221	185600	2384601660	17010	17010	17010	17010	0
79	20231221	185500	2384601660	17010	17010	17010	17010	0
80	20231221	185400	2384601660	17010	17010	17010	17010	0
81	20231221	185300	2384601660	17010	17010	17010	17010	0
82	20231221	185200	2384601660	17010	17010	17010	17010	0
83	20231221	185100	2384601660	17010	17010	17010	17010	0
84	20231221	185000	2384601660	17010	17010	17010	17010	0
85	20231221	184900	2384601660	17010	17010	17010	17010	0
86	20231221	184800	2384601660	17010	17010	17010	17010	0
87	20231221	184700	2384601660	17010	17010	17010	17010	0
88	20231221	184600	2384601660	17010	17010	17010	17010	0
89	20231221	184500	2384601660	17010	17010	17010	17010	0
90	20231221	184400	2384601660	17010	17010	17010	17010	0
91	20231221	184300	2384601660	17010	17010	17010	17010	0
92	20231221	184200	2384601660	17010	17010	17010	17010	2714
93	20231221	184100	2384601660	17010	17010	17010	17010	0
94	20231221	184000	2384601660	17010	17010	17010	17010	0
95	20231221	183900	2384601660	17010	17010	17010	17010	0
96	20231221	183800	2384601660	17010	17010	17010	17010	0
97	20231221	183700	2384601660	17010	17010	17010	17010	0
98	20231221	183600	2384601660	17010	17010	17010	17010	0
99	20231221	183500	2384601660	17010	17010	17010	17010	0
100	20231221	183400	2384601660	17010	17010	17010	17010	0
101	20231221	183300	2384601660	17010	17010	17010	17010	0
102	20231221	183200	2384601660	17010	17010	17010	17010	0
103	20231221	183100	2384601660	17010	17010	17010	17010	0
104	20231221	183000	2384601660	17010	17010	17010	17010	0
105	20231221	182900	2384601660	17010	17010	17010	17010	0
106	20231221	182800	2384601660	17010	17010	17010	17010	0
107	20231221	182700	2384601660	17010	17010	17010	17010	0
108	20231221	182600	2384601660	17010	17010	17010	17010	0
109	20231221	182500	2384601660	17010	17010	17010	17010	0
110	20231221	182400	2384601660	17010	17010	17010	17010	0
111	20231221	182300	2384601660	17010	17010	17010	17010	0
112	20231221	182200	2384601660	17010	17010	17010	17010	0
113	20231221	182100	2384601660	17010	17010	17010	17010	0
114	20231221	182000	2384601660	17010	17010	17010	17010	0
115	20231221	181900	2384601660	17010	17010	17010	17010	0
116	20231221	181800	2384601660	17010	17010	17010	17010	0
117	20231221	181700	2384601660	17010	17010	17010	17010	0
118	20231221	181600	2384601660	17010	17010	17010	17010	0
119	20231221	181500	2384601660	17010	17010	17010	17010	0
120	20231221	181400	2384601660	17010	17010	17010	17010	0
121	20231221	181300	2384601660	17010	17010	17010	17010	0
122	20231221	181200	2384601660	17010	17010	17010	17010	2714
123	20231221	181100	2384601660	17010	17010	17010	17010	0
124	20231221	181000	2384601660	17010	17010	17010	17010	0
125	20231221	180900	2384601660	17010	17010	17010	17010	0
126	20231221	180800	2384601660	17010	17010	17010	17010	0
127	20231221	180700	2384601660	17010	17010	17010	17010	0
128	20231221	180600	2384601660	17010	17010	17010	17010	0
129	20231221	180500	2384601660	17010	17010	17010	17010	0
130	20231221	180400	2384601660	17010	17010	17010	17010	0
131	20231221	180300	2384601660	17010	17010	17010	17010	0
132	20231221	180200	2384601660	17010	17010	17010	17010	0
133	20231221	180100	2384601660	17010	17010	17010	17010	0
134	20231221	180000	2384601660	17010	17010	17010	17010	0
135	20231221	175900	2384601660	17010	17010	17010	17010	0
136	20231221	175800	2384601660	17010	17010	17010	17010	0
137	20231221	175700	2384601660	17010	17010	17010	17010	0
138	20231221	175600	2384601660	17010	17010	17010	17010	0
139	20231221	175500	2384601660	17010	17010	17010	17010	0
140	20231221	175400	2384601660	17010	17010	17010	17010	0
141	20231221	175300	2384601660	17010	17010	17010	17010	0
142	20231221	175200	2384601660	17010	17010	17010	17010	0
143	20231221	175100	2384601660	17010	17010	17010	17010	0
144	20231221	175000	2384601660	17010	17010	17010	17010	0
145	20231221	174900	2384601660	17010	17010	17010	17010	0
146	20231221	174800	2384601660	17010	17010	17010	17010	0
147	20231221	174700	2384601660	17010	17010	17010	17010	0
148	20231221	174600	2384601660	17010	17010	17010	17010	0
149	20231221	174500	2384601660	17010	17010	17010	17010	0
150	20231221	174400	2384601660	17010	17010	17010	17010	0
151	20231221	174300	2384601660	17010	17010	17010	17010	0
152	20231221	174200	2384601660	17010	17010	17010	17010	2714
153	20231221	174100	2384601660	17010	17010	17010	17010	0
154	20231221	174000	2384601660	17010	17010	17010	17010	0
155	20231221	173900	2384601660	17010	17010	17010	17010	0
156	20231221	173800	2384601660	17010	17010	17010	17010	0
157	20231221	173700	2384601660	17010	17010	17010	17010	0
158	20231221	173600	2384601660	17010	17010	17010	17010	0
159	20231221	173500	2384601660	17010	17010	17010	17010	0
160	20231221	173400	2384601660	17010	17010	17010	17010	0
161	20231221	173300	2384601660	17010	17010	17010	17010	0
162	20231221	173200	2384601660	17010	17010	17010	17010	0
163	20231221	173100	2384601660	17010	17010	17010	17010	0
164	20231221	173000	2384601660	17010	17010	17010	17010	0
165	20231221	172900	2384601660	17010	17010	17010	17010	0
166	20231221	172800	2384601660	17010	17010	17010	17010	0
167	20231221	172700	2384601660	17010	17010	17010	17010	0
168	20231221	172600	2384601660	17010	17010	17010	17010	0
169	20231221	172500	2384601660	17010	17010	17010	17010	0
170	20231221	172400	2384601660	17010	17010	17010	17010	0
171	20231221	172300	2384601660	17010	17010	17010	17010	0
172	20231221	172200	2384601660	17010	17010	17010	17010	0
173	20231221	172100	2384601660	17010	17010	17010	17010	0
174	20231221	172000	2384601660	17010	17010	17010	17010	0
175	20231221	171900	2384601660	17010	17010	17010	17010	0
176	20231221	171800	2384601660	17010	17010	17010	17010	0
177	20231221	171700	2384601660	17010	17010	17010	17010	0
178	20231221	171600	2384601660	17010	17010	17010	17010	0
179	20231221	171500	2384601660	17010	17010	17010	17010	0
180	20231221	171400	2384601660	17010	17010	17010	17010	0
181	20231221	171300	2384601660	17010	17010	17010	17010	0
182	20231221	171200	2384601660	17010	17010	17010	17010	2714
183	20231221	171100	2384601660	17010	17010	17010	17010	0
184	20231221	171000	2384601660	17010	17010	17010	17010	0
185	20231221	170900	2384601660	17010	17010	17010	17010	0
186	20231221	170800	2384601660	17010	17010	17010	17010	0
187	20231221	170700	2384601660	17010	17010	17010	17010	0
188	20231221	170600	2384601660	17010	17010	17010	17010	0
189	20231221	170500	2384601660	17010	17010	17010	17010	0
190	20231221	170400	2384601660	17010	17010	17010	17010	0
191	20231221	170300	2384601660	17010	17010	17010	17010	0
192	20231221	170200	2384601660	17010	17010	17010	17010	0
193	20231221	170100	2384601660	17010	17010	17010	17010	0
194	20231221	170000	2384601660	17010	17010	17010	17010	0
195	20231221	165900	2384601660	17010	17010	17010	17010	0
196	20231221	165800	2384601660	17010	17010	17010	17010	0
197	20231221	165700	2384601660	17010	17010	17010	17010	0
198	20231221	165600	2384601660	17010	17010	17010	17010	0
199	20231221	165500	2384601660	17010	17010	17010	17010	0
200	20231221	165400	2384601660	17010	17010	17010	17010	0
201	20231221	165300	2384601660	17010	17010	17010	17010	0
202	20231221	165200	2384601660	17010	17010	17010	17010	0
203	20231221	165100	2384601660	17010	17010	17010	17010	0
204	20231221	165000	2384601660	17010	17010	17010	17010	0
205	20231221	164900	2384601660	17010	17010	17010	17010	0
206	20231221	164800	2384601660	17010	17010	17010	17010	0
207	20231221	164700	2384601660	17010	17010	17010	17010	0
208	20231221	164600	2384601660	17010	17010	17010	17010	0
209	20231221	164500	2384601660	17010	17010	17010	17010	0
210	20231221	164400	2384601660	17010	17010	17010	17010	0
211	20231221	164300	2384601660	17010	17010	17010	17010	0
212	20231221	164200	2384601660	17010	17010	17010	17010	2714
213	20231221	164100	2384601660	17010	17010	17010	17010	0
214	20231221	164000	2384601660	17010	17010	17010	17010	0
215	20231221	163900	2384601660	17010	17010	17010	17010	0
216	20231221	163800	2384601660	17010	17010	17010	17010	0
217	20231221	163700	2384601660	17010	17010	17010	17010	0
218	20231221	163600	2384601660	17010	17010	17010	17010	0
219	20231221	163500	2384601660	17010	17010	17010	17010	0
220	20231221	163400	2384601660	17010	17010	17010	17010	0
221	20231221	163300	2384601660	17010	17010	17010	17010	0
222	20231221	163200	2384601660	17010	17010	17010	17010	0
223	20231221	163100	2384601660	17010	17010	17010	17010	0
224	20231221	163000	2384601660	17010	17010	17010	17010	0
225	20231221	162900	2384601660	17010	17010	17010	17010	0
226	20231221	162800	2384601660	17010	17010	17010	17010	0
227	20231221	162700	2384601660	17010	17010	17010	17010	0
228	20231221	162600	2384601660	17010	17010	17010	17010	0
229	20231221	162500	2384601660	17010	17010	17010	17010	0
230	20231221	162400	2384601660	17010	17010	17010	17010	0
231	20231221	162300	2384601660	17010	17010	17010	17010	0
232	20231221	162200	2384601660	17010	17010	17010	17010	0
233	20231221	162100	2384601660	17010	17010	17010	17010	0
234	20231221	162000	2384601660	17010	17010	17010	17010	0
235	20231221	161900	2384601660	17010	17010	17010	17010	0
236	20231221	161800	2384601660	17010	17010	17010	17010	0
237	20231221	161700	2384601660	17010	17010	17010	17010	0
238	20231221	161600	2384601660	17010	17010	17010	17010	0
239	20231221	161500	2384601660	17010	17010	17010	17010	0
240	20231221	161400	2384601660	17010	17010	17010	17010	0
241	20231221	161300	2384601660	17010	17010	17010	17010	0
242	20231221	161200	2384601660	17010	17010	17010	17010	2714
243	20231221	161100	2384601660	17010	17010	17010	17010	0
244	20231221	161000	2384601660	17010	17010	17010	17010	0
245	20231221	160900	2384601660	17010	17010	17010	17010	0
246	20231221	160800	2384601660	17010	17010	17010	17010	0
247	20231221	160700	2384601660	17010	17010	17010	17010	0
248	20231221	160600	2384601660	17010	17010	17010	17010	0
249	20231221	160500	2384601660	17010	17010	17010	17010	0
250	20231221	160400	2384601660	17010	17010	17010	17010	0
251	20231221	160300	2384601660	17010	17010	17010	17010	0
252	20231221	160200	2384601660	17010	17010	17010	17010	0
253	20231221	160100	2384601660	17010	17010	17010	17010	0
254	20231221	160000	2384601660	17010	17010	17010	17010	0
255	20231221	155900	2384601660	17010	17010	17010	17010	0
256	20231221	155800	2384601660	17010	17010	17010	17010	0
257	20231221	155700	2384601660	17010	17010	17010	17010	0
258	20231221	155600	2384601660	17010	17010	17010	17010	0
259	20231221	155500	2384601660	17010	17010	17010	17010	0
260	20231221	155400	2384601660	17010	17010	17010	17010	0
261	20231221	155300	2384601660	17010	17010	17010	17010	0
262	20231221	155200	2384601660	17010	17010	17010	17010	0
263	20231221	155100	2384601660	17010	17010	17010	17010	0
264	20231221	155000	2384601660	17010	17010	17010	17010	0
265	20231221	154900	2384601660	17010	17010	17010	17010	0
266	20231221	154800	2384601660	17010	17010	17010	17010	0
267	20231221	154700	2384601660	17010	17010	17010	17010	0
268	20231221	154600	2384601660	17010	17010	17010	17010	0
269	20231221	154500	2384601660	17010	17010	17010	17010	0
270	20231221	154400	2384601660	17010	17010	17010	17010	0
271	20231221	154300	2384601660	17010	17010	17010	17010	0
272	20231221	154200	2384601660	17010	17010	17010	17010	2714
273	20231221	154100	2384601660	17010	17010	17010	17010	0
274	20231221	154000	2384601660	17010	17010	17010	17010	0
275	20231221	153900	2384601660	17010	17010	17010	17010	0
276	20231221	153800	2384601660	17010	17010	17010	17010	0
277	20231221	153700	2384601660	17010	17010	17010	17010	0
278	20231221	153600	2384601660	17010	17010	17010	17010	0
279	20231221	153500	2384601660	17010	17010	17010	17010	0
280	20231221	153400	2384601660	17010	17010	17010	17010	0
281	20231221	153300	2384601660	17010	17010	17010	17010	0
282	20231221	153200	2384601660	17010	17010	17010	17010	0
283	20231221	153100	2384601660	17010	17010	17010	17010	0
284	20231221	153000	2384601660	17010	17010	17010	17010	2714
285	20231221	152900	2338436520	16980	16980	16980	16980	0
286	20231221	152800	2338436520	16980	16980	16980	16980	0
287	20231221	152700	2338436520	16980	16980	16980	16980	0
288	20231221	152600	2338436520	16980	16980	16980	16980	0
289	20231221	152500	2338436520	16980	16980	16980	16980	0
290	20231221	152400	2338436520	16980	16980	16980	16980	0
291	20231221	152300	2338436520	16980	16980	16980	16980	0
292	20231221	152200	2338436520	16980	16980	16980	16980	0
293	20231221	152100	2338436520	16980	16980	16980	16980	0
294	20231221	152000	2338436520	16980	16980	16980	16980	0
295	20231221	151900	2338436520	16980	17010	17010	16980	567
296	20231221	151800	2328796670	17050	17000	17050	17000	592
297	20231221	151700	2318727160	17000	17010	17010	17000	372
298	20231221	151600	2312400300	17010	17010	17010	17010	61
299	20231221	151500	2311362690	17010	17050	17050	17010	1459
300	20231221	151400	2286545020	17010	17010	17010	17010	90
301	20231221	151300	2285014120	17050	17050	17050	17050	104
302	20231221	151200	2283240920	17000	17000	17000	17000	100
303	20231221	151100	2281540920	17000	17000	17000	17000	0
304	20231221	151000	2281540920	17000	16930	17000	16930	2546
305	20231221	150900	2238274830	16920	16970	16970	16920	2508
306	20231221	150800	2195770120	16970	16980	17000	16970	368
307	20231221	150700	2189521520	16980	16980	17000	16980	127
308	20231221	150600	2187364860	16980	16990	16990	16980	1356
309	20231221	150500	2164338160	16980	17020	17020	16980	533
310	20231221	150400	2155276900	17000	17040	17040	17000	351
311	20231221	150300	2149302840	17040	17040	17040	17040	214
312	20231221	150200	2145656280	17040	17040	17040	17040	20
313	20231221	150100	2145315480	17040	17040	17040	17040	100
314	20231221	150000	2143611480	17040	17040	17040	17040	2
315	20231221	145900	2143577400	17040	17040	17040	17040	46
316	20231221	145800	2142793560	17040	17020	17040	17020	11
317	20231221	145700	2142606140	17040	17040	17040	17040	12
318	20231221	145600	2142401660	17050	17040	17050	17040	174
319	20231221	145500	2139436200	17050	17050	17050	17030	129
320	20231221	145400	2137236770	17050	17050	17050	17050	16
321	20231221	145300	2136963970	17050	17050	17050	17050	20
322	20231221	145200	2136622970	17050	17040	17050	17040	100
323	20231221	145100	2134918070	17050	17050	17050	17050	16
324	20231221	145000	2134645270	16980	17040	17040	16980	571
325	20231221	144900	2124940490	17050	17060	17070	17050	150
326	20231221	144800	2122382080	17070	17050	17070	17050	71
327	20231221	144700	2121171110	17050	17080	17090	17050	296
328	20231221	144600	2116119260	17070	17090	17090	17070	17
329	20231221	144500	2115828750	17050	17050	17050	17050	16
330	20231221	144400	2115555950	17100	17040	17100	17040	96
331	20231221	144300	2113914790	17040	16990	17040	16990	2008
332	20231221	144200	2079795740	16950	16950	16950	16950	0
333	20231221	144100	2079795740	16950	16990	16990	16950	1060
334	20231221	144000	2061810880	16990	16990	16990	16990	91
335	20231221	143900	2060264790	16990	16980	16990	16980	55
336	20231221	143800	2059330580	16990	17000	17000	16980	87
337	20231221	143700	2057852930	17000	17000	17000	16980	68
338	20231221	143600	2056697930	17000	16990	17000	16960	1001
339	20231221	143500	2039711020	17000	16990	17000	16990	95
340	20231221	143400	2038096580	17000	17000	17000	17000	545
341	20231221	143300	2028831580	17000	17000	17000	16990	188
342	20231221	143200	2025636050	17000	17000	17000	17000	108
343	20231221	143100	2023800050	17000	16980	17000	16970	1954
344	20231221	143000	1990602590	16990	16990	16990	16980	102
345	20231221	142900	1988870160	16990	17000	17000	16990	1186
346	20231221	142800	1968720010	16990	17010	17010	16990	1036
347	20231221	142700	1951117380	17020	17020	17020	16990	267
348	20231221	142600	1946577800	17020	17000	17020	17000	426
349	20231221	142500	1939330770	17010	17010	17010	16990	664
350	20231221	142400	1928042610	17010	16990	17010	16980	765
351	20231221	142300	1915041380	17000	17010	17010	17000	90
352	20231221	142200	1913510840	17010	17000	17010	16970	3391
353	20231221	142100	1855916600	17020	17020	17020	17000	667
354	20231221	142000	1844575600	17000	17020	17020	17000	1513
355	20231221	141900	1818851580	17010	17010	17020	17010	1285
356	20231221	141800	1796993210	17010	17020	17020	17010	136
357	20231221	141700	1794679490	17020	17020	17020	17020	13
358	20231221	141600	1794458230	17020	17030	17030	17020	253
359	20231221	141500	1790151620	17030	17050	17050	17030	226
360	20231221	141400	1786301750	17040	17060	17060	17040	1908
361	20231221	141300	1753753290	17070	17060	17070	17060	404
362	20231221	141200	1746860300	17060	17080	17110	17060	298
363	20231221	141100	1741771080	17070	17110	17110	17070	305
364	20231221	141000	1736564090	17110	17110	17110	17110	59
365	20231221	140900	1735554600	17120	17060	17120	17040	163
366	20231221	140800	1732776760	17060	17030	17060	17030	758
367	20231221	140700	1719862490	17030	17010	17030	17010	270
368	20231221	140600	1715267390	17010	17020	17020	17010	132
369	20231221	140500	1713020940	17030	17030	17040	17010	650
370	20231221	140400	1701951930	17040	17040	17040	17040	20
371	20231221	140300	1701611130	17040	17030	17040	17030	445
372	20231221	140200	1694030300	17010	17020	17020	17010	2247
373	20231221	140100	1655798870	17020	17020	17020	17010	119
374	20231221	140000	1653774570	17030	17020	17040	17020	150
375	20231221	135900	1651220640	17010	17010	17010	17000	263
376	20231221	135800	1646747990	17030	17020	17030	17020	160
377	20231221	135700	1644023840	17030	17020	17030	17020	169
378	20231221	135600	1641146790	17030	17030	17030	17020	50
379	20231221	135500	1640295330	17030	17020	17030	17020	126
380	20231221	135400	1638150570	17030	17020	17030	17020	249
381	20231221	135300	1633911900	17030	17020	17030	17020	308
382	20231221	135200	1628667880	17030	17040	17040	17030	75
383	20231221	135100	1627390470	17040	17030	17040	17030	102
384	20231221	135000	1625653360	17030	17030	17040	17020	913
385	20231221	134900	1610105540	17020	17030	17030	17020	41
386	20231221	134800	1609407350	17030	17050	17050	17020	306
387	20231221	134700	1604196720	17050	17030	17050	17030	35
388	20231221	134600	1603600210	17030	17030	17030	17020	302
389	20231221	134500	1598458670	17050	17040	17050	17020	494
390	20231221	134400	1590043800	17050	17000	17050	17000	471
391	20231221	134300	1582032350	17010	17010	17010	17000	124
392	20231221	134200	1579923150	17010	17010	17010	17010	145
393	20231221	134100	1577456700	17010	17000	17010	16980	456
394	20231221	134000	1569704720	17000	16980	17000	16970	735
395	20231221	133900	1557210190	16970	16980	16980	16970	110
396	20231221	133800	1555342850	16990	16990	16990	16980	418
397	20231221	133700	1548242750	17000	16990	17000	16990	1462
398	20231221	133600	1523388780	16990	16980	16990	16980	56
399	20231221	133500	1522437870	16970	17050	17050	16970	12602
400	20231221	133400	1308096330	17050	17050	17060	17050	313
401	20231221	133300	1302759140	17050	17050	17060	17050	143
402	20231221	133200	1300320720	17050	17060	17060	17050	63
403	20231221	133100	1299245980	17060	17060	17060	17050	338
404	20231221	133000	1293481950	17060	17060	17060	17050	27
405	20231221	132900	1293021370	17070	17060	17070	17050	200
406	20231221	132800	1289609060	17060	17060	17060	17050	158
407	20231221	132700	1286914070	17060	17070	17070	17060	98
408	20231221	132600	1285241830	17060	17060	17070	17060	305
409	20231221	132500	1280038480	17060	17070	17080	17060	244
410	20231221	132400	1275874610	17060	17070	17070	17060	402
411	20231221	132300	1269015110	17070	17070	17080	17070	110
412	20231221	132200	1267137160	17070	17080	17080	17060	95
413	20231221	132100	1265515050	17080	17080	17080	17080	111
414	20231221	132000	1263619170	17080	17080	17080	17060	154
415	20231221	131900	1260989910	17070	17080	17080	17070	194
416	20231221	131800	1257677930	17070	17070	17080	17070	158
417	20231221	131700	1254980350	17070	17080	17080	17070	231
418	20231221	131600	1251036410	17070	17070	17070	17070	472
419	20231221	131500	1242979370	17070	17090	17090	17070	823
420	20231221	131400	1228923380	17100	17090	17100	17080	436
421	20231221	131300	1221470270	17100	17100	17100	17090	193
422	20231221	131200	1218171510	17100	17100	17100	17090	189
423	20231221	131100	1214939650	17100	17100	17100	17090	203
424	20231221	131000	1211469370	17100	17090	17100	17090	54
425	20231221	130900	1210546050	17090	17090	17100	17090	324
426	20231221	130800	1205008540	17080	17090	17090	17080	40
427	20231221	130700	1204324980	17080	17100	17100	17080	65
428	20231221	130600	1203213810	17120	17080	17120	17080	518
429	20231221	130500	1194351460	17080	17070	17080	17070	380
430	20231221	130400	1187863580	17070	17080	17080	17070	113
431	20231221	130300	1185934580	17080	17090	17090	17080	181
432	20231221	130200	1182842830	17100	17090	17100	17090	24
433	20231221	130100	1182432510	17080	17090	17090	17080	208
434	20231221	130000	1178879290	17090	17100	17100	17090	87
435	20231221	125900	1177392030	17090	17090	17100	17080	207
436	20231221	125800	1173855740	17090	17090	17090	17090	66
437	20231221	125700	1172727800	17090	17100	17100	17080	156
438	20231221	125600	1170061770	17100	17110	17110	17090	148
439	20231221	125500	1167530510	17110	17120	17120	17100	887
440	20231221	125400	1152353650	17120	17130	17130	17110	807
441	20231221	125300	1138538030	17130	17130	17130	17130	154
442	20231221	125200	1135900010	17130	17140	17140	17130	61
443	20231221	125100	1134854510	17140	17140	17140	17140	4
444	20231221	125000	1134785950	17120	17130	17140	17120	431
445	20231221	124900	1127403240	17130	17130	17130	17130	58
446	20231221	124800	1126409700	17130	17120	17130	17120	189
447	20231221	124700	1123173670	17130	17130	17140	17130	213
448	20231221	124600	1119524490	17120	17120	17120	17110	211
449	20231221	124500	1115912210	17120	17120	17120	17110	144
450	20231221	124400	1113447950	17120	17120	17130	17120	91
451	20231221	124300	1111889670	17120	17120	17130	17120	180
452	20231221	124200	1108807590	17130	17130	17140	17130	70
453	20231221	124100	1107608310	17130	17130	17130	17130	99
454	20231221	124000	1105912440	17130	17130	17140	17130	61
455	20231221	123900	1104867100	17140	17130	17140	17130	49
456	20231221	123800	1104027360	17130	17150	17150	17130	125
457	20231221	123700	1101884450	17160	17150	17160	17150	49
458	20231221	123600	1101043650	17160	17160	17160	17160	88
459	20231221	123500	1099533570	17160	17160	17160	17160	192
460	20231221	123400	1096238850	17160	17180	17180	17160	178
461	20231221	123300	1093183080	17180	17170	17180	17170	25
462	20231221	123200	1092753620	17170	17180	17180	17160	260
463	20231221	123100	1088291320	17180	17170	17180	17170	61
464	20231221	123000	1087243710	17170	17190	17190	17170	74
465	20231221	122900	1085972670	17190	17180	17190	17180	64
466	20231221	122800	1084872800	17190	17190	17190	17180	87
467	20231221	122700	1083377310	17190	17150	17190	17150	195
468	20231221	122600	1080027380	17150	17110	17150	17110	831
469	20231221	122500	1065784630	17100	17090	17110	17090	25
470	20231221	122400	1065357160	17100	17100	17110	17100	183
471	20231221	122300	1062227510	17110	17100	17110	17100	58
472	20231221	122200	1061235190	17090	17090	17100	17080	252
473	20231221	122100	1056927590	17100	17110	17110	17100	43
474	20231221	122000	1056191920	17110	17110	17110	17100	122
475	20231221	121900	1054104540	17110	17090	17110	17080	92
476	20231221	121800	1052532070	17080	17090	17090	17080	98
477	20231221	121700	1050857490	17090	17090	17100	17090	292
478	20231221	121600	1045865320	17090	17080	17090	17080	437
479	20231221	121500	1038401000	17090	17090	17100	17090	92
480	20231221	121400	1036828420	17080	17090	17100	17080	185
481	20231221	121300	1033666580	17100	17110	17110	17100	153
482	20231221	121200	1031049860	17100	17100	17100	17100	126
483	20231221	121100	1028895260	17090	17100	17100	17090	41
484	20231221	121000	1028194200	17110	17110	17110	17090	471
485	20231221	120900	1020141310	17110	17100	17110	17100	39
486	20231221	120800	1019474060	17100	17110	17110	17100	160
487	20231221	120700	1016737700	17110	17110	17120	17110	206
488	20231221	120600	1013212000	17120	17110	17120	17110	45
489	20231221	120500	1012441640	17120	17130	17130	17120	44
490	20231221	120400	1011688010	17130	17100	17130	17100	31
491	20231221	120300	1011157240	17100	17100	17100	17100	249
492	20231221	120200	1006899340	17130	17130	17140	17130	50
493	20231221	120100	1006042500	17090	17120	17120	17090	859
494	20231221	120000	991352500	17120	17120	17130	17120	43
495	20231221	115900	990615990	17100	17130	17140	17100	567
496	20231221	115800	980913970	17120	17120	17130	17120	44
497	20231221	115700	980160470	17130	17120	17130	17120	236
498	20231221	115600	976119570	17130	17130	17130	17120	72
499	20231221	115500	974886400	17130	17130	17130	17130	31
500	20231221	115400	974355370	17130	17120	17130	17120	56
501	20231221	115300	973396270	17130	17130	17130	17120	123
502	20231221	115200	971289390	17130	17130	17130	17130	19
503	20231221	115100	970963920	17140	17120	17140	17120	123
504	20231221	115000	968856850	17120	17130	17130	17120	53
505	20231221	114900	967949140	17130	17160	17160	17130	137
506	20231221	114800	965600700	17150	17140	17160	17140	38
507	20231221	114700	964949000	17140	17130	17140	17130	183
508	20231221	114600	961814020	17130	17120	17130	17120	25
509	20231221	114500	961385780	17120	17140	17140	17120	170
510	20231221	114400	958473660	17130	17130	17140	17130	58
511	20231221	114300	957479770	17130	17100	17130	17100	168
512	20231221	114200	954606430	17100	17150	17150	17100	1310
513	20231221	114100	932182980	17150	17160	17160	17150	110
514	20231221	114000	930295870	17160	17160	17170	17160	53
515	20231221	113900	929386230	17160	17160	17160	17160	4
516	20231221	113800	929317590	17170	17170	17180	17170	82
517	20231221	113700	927909140	17170	17170	17170	17140	630
518	20231221	113600	917102150	17170	17170	17170	17170	197
519	20231221	113500	913719660	17180	17180	17180	17170	92
520	20231221	113400	912139290	17180	17170	17190	17170	144
521	20231221	113300	909666230	17170	17180	17180	17170	102
522	20231221	113200	907914160	17180	17200	17200	17180	194
523	20231221	113100	904579630	17190	17190	17200	17190	59
524	20231221	113000	903565060	17190	17200	17200	17190	328
525	20231221	112900	897926390	17200	17190	17200	17190	182
526	20231221	112800	894797160	17200	17200	17210	17190	141
527	20231221	112700	892372410	17200	17200	17210	17200	90
528	20231221	112600	890823910	17200	17210	17210	17200	21
529	20231221	112500	890462550	17210	17200	17210	17200	146
530	20231221	112400	887949930	17190	17180	17190	17180	189
531	20231221	112300	884702600	17160	17180	17180	17160	542
532	20231221	112200	875399680	17200	17220	17220	17200	65
533	20231221	112100	874280500	17220	17180	17220	17180	27
534	20231221	112000	873816240	17160	17170	17170	17160	168
535	20231221	111900	870931710	17170	17230	17230	17170	266
536	20231221	111800	866355130	17230	17240	17240	17230	65
537	20231221	111700	865234790	17230	17230	17230	17230	19
538	20231221	111600	864907420	17230	17250	17250	17220	425
539	20231221	111500	857578290	17250	17240	17250	17240	70
540	20231221	111400	856371230	17240	17250	17260	17240	90
541	20231221	111300	854818630	17240	17210	17240	17200	1039
542	20231221	111200	836927620	17210	17210	17210	17200	36
543	20231221	111100	836308100	17210	17220	17220	17210	93
544	20231221	111000	834706650	17220	17210	17220	17210	50
545	20231221	110900	833845840	17210	17170	17220	17170	1263
546	20231221	110800	812123940	17160	17180	17180	17160	68
547	20231221	110700	810955920	17170	17180	17180	17170	56
548	20231221	110600	809994040	17180	17180	17180	17160	47
549	20231221	110500	809186860	17180	17170	17180	17170	25
550	20231221	110400	808757510	17190	17150	17190	17150	23
551	20231221	110300	808362860	17160	17140	17170	17140	81
552	20231221	110200	806973430	17150	17150	17160	17140	99
553	20231221	110100	805275310	17150	17150	17150	17150	25
554	20231221	110000	804846560	17140	17180	17180	17140	31
555	20231221	105900	804314580	17140	17130	17140	17130	49
556	20231221	105800	803474860	17130	17140	17140	17130	93
557	20231221	105700	801881330	17140	17120	17140	17110	211
558	20231221	105600	798268400	17120	17110	17120	17110	232
559	20231221	105500	794298290	17120	17200	17200	17120	153
560	20231221	105400	791667840	17250	17150	17250	17150	199
561	20231221	105300	788253390	17150	17170	17170	17150	539
562	20231221	105200	779007700	17180	17240	17240	17180	932
563	20231221	105100	762973030	17250	17250	17250	17250	49
564	20231221	105000	762127780	17240	17270	17270	17230	573
565	20231221	104900	752237050	17280	17300	17300	17280	80
566	20231221	104800	750853380	17300	17310	17310	17300	16
567	20231221	104700	750576560	17300	17300	17300	17290	36
568	20231221	104600	749953770	17310	17300	17310	17300	101
569	20231221	104500	748205490	17350	17300	17350	17300	25
570	20231221	104400	747772940	17350	17350	17350	17290	42
571	20231221	104300	747045140	17270	17270	17270	17270	0
572	20231221	104200	747045140	17270	17270	17270	17270	35
573	20231221	104100	746440690	17270	17370	17370	17270	30
574	20231221	104000	745920990	17250	17300	17300	17250	231
575	20231221	103900	741932930	17290	17380	17380	17290	19
576	20231221	103800	741603970	17390	17290	17390	17290	42
577	20231221	103700	740876190	17290	17290	17290	17290	61
578	20231221	103600	739821500	17430	17430	17430	17430	0
579	20231221	103500	739821500	17430	17270	17430	17250	205
580	20231221	103400	736278600	17270	17320	17320	17270	368
581	20231221	103300	729913380	17310	17440	17440	17310	277
582	20231221	103200	725101520	17390	17400	17400	17380	58
583	20231221	103100	724093000	17400	17400	17470	17400	76
584	20231221	103000	722769450	17480	17380	17480	17370	98
585	20231221	102900	721063750	17370	17490	17490	17370	3
586	20231221	102800	721011520	17380	17440	17500	17380	957
587	20231221	102700	704305930	17440	17370	17440	17370	415
588	20231221	102600	697096040	17370	17290	17370	17290	16
589	20231221	102500	696819320	17370	17370	17370	17280	38
590	20231221	102400	696160520	17370	17280	17370	17270	1840
591	20231221	102300	664305200	17260	17260	17260	17260	15
592	20231221	102200	664046300	17250	17250	17250	17250	5
593	20231221	102100	663960050	17250	17270	17280	17250	1237
594	20231221	102000	642619640	17260	17260	17260	17260	15
595	20231221	101900	642360740	17270	17250	17270	17250	432
596	20231221	101800	634908420	17250	17250	17250	17250	14
597	20231221	101700	634666920	17220	17280	17280	17220	32
598	20231221	101600	634114860	17280	17250	17280	17220	70
599	20231221	101500	632906520	17280	17270	17290	17270	123
600	20231221	101400	630780530	17270	17290	17290	17270	30
601	20231221	101300	630262110	17260	17260	17260	17260	67
602	20231221	101200	629105690	17260	17260	17260	17260	15
603	20231221	101100	628846790	17290	17230	17290	17230	31
604	20231221	101000	628311640	17220	17220	17220	17220	15
605	20231221	100900	628053340	17300	17300	17300	17220	36
606	20231221	100800	627431740	17220	17220	17220	17220	59
607	20231221	100700	626415760	17220	17300	17300	17220	42
608	20231221	100600	625690280	17230	17310	17310	17230	31
609	20231221	100500	625154870	17230	17230	17230	17230	65
610	20231221	100400	624034920	17200	17310	17310	17200	40
611	20231221	100300	623344060	17320	17230	17320	17200	120
612	20231221	100200	621272770	17200	17180	17200	17180	1390
613	20231221	100100	597376620	17150	17140	17150	17140	418
614	20231221	100000	590210210	17070	17080	17140	17070	850
615	20231221	095900	575683920	17080	17080	17140	17070	342
616	20231221	095800	569840920	17080	17100	17100	17060	1356
617	20231221	095700	546668670	17140	17110	17140	17100	510
618	20231221	095600	537945850	17110	17100	17110	17100	217
619	20231221	095500	534234260	17100	17130	17140	17090	6390
620	20231221	095400	424953860	17140	17160	17180	17130	1559
621	20231221	095300	398221390	17160	17180	17180	17160	177
622	20231221	095200	395183510	17190	17160	17190	17160	211
623	20231221	095100	391561200	17190	17160	17190	17160	154
624	20231221	095000	388918530	17160	17190	17190	17160	174
625	20231221	094900	385932180	17160	17160	17160	17160	178
626	20231221	094800	382877700	17150	17160	17160	17150	221
627	20231221	094700	379086710	17150	17160	17160	17150	282
628	20231221	094600	374249810	17160	17160	17160	17140	360
629	20231221	094500	368076540	17200	17160	17200	17150	322
630	20231221	094400	362553240	17170	17170	17200	17170	241
631	20231221	094300	358414740	17170	17180	17180	17170	440
632	20231221	094200	350858550	17190	17190	17230	17180	237
633	20231221	094100	346785680	17180	17200	17200	17180	627
634	20231221	094000	336008350	17200	17230	17230	17200	161
635	20231221	093900	333238310	17200	17210	17230	17200	716
636	20231221	093800	320921360	17210	17200	17230	17200	167
637	20231221	093700	318048600	17210	17210	17210	17200	538
638	20231221	093600	308793810	17210	17230	17230	17210	794
639	20231221	093500	295123550	17230	17240	17270	17230	407
640	20231221	093400	288107230	17240	17240	17240	17230	205
641	20231221	093300	284573650	17240	17280	17280	17240	308
642	20231221	093200	279262670	17300	17320	17320	17300	111
643	20231221	093100	277342170	17330	17330	17330	17330	11
644	20231221	093000	277151540	17340	17340	17340	17340	11
645	20231221	092900	276960800	17350	17350	17350	17350	0
646	20231221	092800	276960800	17350	17380	17380	17350	367
647	20231221	092700	270590350	17350	17320	17350	17320	927
648	20231221	092600	254524950	17280	17260	17280	17260	571
649	20231221	092500	244664390	17260	17200	17260	17160	106
650	20231221	092400	242843070	17200	17130	17200	17130	526
651	20231221	092300	233800570	17120	17140	17180	17120	595
652	20231221	092200	223606370	17140	17140	17200	17130	188
653	20231221	092100	220384270	17140	17200	17200	17140	1503
654	20231221	092000	194584870	17200	17200	17210	17190	1259
655	20231221	091900	172933350	17210	17260	17260	17210	1633
656	20231221	091800	144782600	17260	17280	17280	17260	530
657	20231221	091700	135627670	17280	17280	17280	17280	223
658	20231221	091600	131774230	17280	17280	17290	17280	19
659	20231221	091500	131445900	17290	17320	17320	17290	979
660	20231221	091400	114507290	17320	17330	17330	17320	395
661	20231221	091300	107663060	17330	17330	17330	17330	81
662	20231221	091200	106259330	17330	17330	17330	17330	166
663	20231221	091100	103382550	17330	17320	17330	17310	202
664	20231221	091000	99882600	17310	17330	17330	17300	26
665	20231221	090900	99432550	17330	17310	17330	17310	13
666	20231221	090800	99207300	17310	17310	17310	17310	722
667	20231221	090700	86709480	17350	17360	17370	17260	504
668	20231221	090600	77981630	17370	17370	17370	17370	22
669	20231221	090500	77599490	17370	17300	17370	17300	131
670	20231221	090400	75329350	17260	17300	17300	17260	94
671	20231221	090300	73704310	17300	17380	17380	17300	138
672	20231221	090200	71314270	17390	17210	17390	17210	441
673	20231221	090100	63716040	17240	17260	17260	17240	405
674	20231221	090000	56726000	17260	17500	17500	17010	3253