KissMeData/047040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192600	2623548795	4175	4175	4175	4175	32479
3	20231221	192500	2623548795	4175	4175	4175	4175	0
4	20231221	192400	2623548795	4175	4175	4175	4175	0
5	20231221	192300	2623548795	4175	4175	4175	4175	0
6	20231221	192200	2623548795	4175	4175	4175	4175	0
7	20231221	192100	2623548795	4175	4175	4175	4175	0
8	20231221	192000	2623548795	4175	4175	4175	4175	0
9	20231221	191900	2623548795	4175	4175	4175	4175	0
10	20231221	191800	2623548795	4175	4175	4175	4175	0
11	20231221	191700	2623548795	4175	4175	4175	4175	0
12	20231221	191600	2623548795	4175	4175	4175	4175	0
13	20231221	191500	2623548795	4175	4175	4175	4175	0
14	20231221	191400	2623548795	4175	4175	4175	4175	0
15	20231221	191300	2623548795	4175	4175	4175	4175	0
16	20231221	191200	2623548795	4175	4175	4175	4175	0
17	20231221	191100	2623548795	4175	4175	4175	4175	0
18	20231221	191000	2623548795	4175	4175	4175	4175	0
19	20231221	190900	2623548795	4175	4175	4175	4175	0
20	20231221	190800	2623548795	4175	4175	4175	4175	0
21	20231221	190700	2623548795	4175	4175	4175	4175	0
22	20231221	190600	2623548795	4175	4175	4175	4175	0
23	20231221	190500	2623548795	4175	4175	4175	4175	0
24	20231221	190400	2623548795	4175	4175	4175	4175	0
25	20231221	190300	2623548795	4175	4175	4175	4175	0
26	20231221	190200	2623548795	4175	4175	4175	4175	0
27	20231221	190100	2623548795	4175	4175	4175	4175	0
28	20231221	190000	2623548795	4175	4175	4175	4175	0
29	20231221	185900	2623548795	4175	4175	4175	4175	0
30	20231221	185800	2623548795	4175	4175	4175	4175	0
31	20231221	185700	2623548795	4175	4175	4175	4175	0
32	20231221	185600	2623548795	4175	4175	4175	4175	32479
33	20231221	185500	2623548795	4175	4175	4175	4175	0
34	20231221	185400	2623548795	4175	4175	4175	4175	0
35	20231221	185300	2623548795	4175	4175	4175	4175	0
36	20231221	185200	2623548795	4175	4175	4175	4175	0
37	20231221	185100	2623548795	4175	4175	4175	4175	0
38	20231221	185000	2623548795	4175	4175	4175	4175	0
39	20231221	184900	2623548795	4175	4175	4175	4175	0
40	20231221	184800	2623548795	4175	4175	4175	4175	0
41	20231221	184700	2623548795	4175	4175	4175	4175	0
42	20231221	184600	2623548795	4175	4175	4175	4175	0
43	20231221	184500	2623548795	4175	4175	4175	4175	0
44	20231221	184400	2623548795	4175	4175	4175	4175	0
45	20231221	184300	2623548795	4175	4175	4175	4175	0
46	20231221	184200	2623548795	4175	4175	4175	4175	0
47	20231221	184100	2623548795	4175	4175	4175	4175	0
48	20231221	184000	2623548795	4175	4175	4175	4175	0
49	20231221	183900	2623548795	4175	4175	4175	4175	0
50	20231221	183800	2623548795	4175	4175	4175	4175	0
51	20231221	183700	2623548795	4175	4175	4175	4175	0
52	20231221	183600	2623548795	4175	4175	4175	4175	0
53	20231221	183500	2623548795	4175	4175	4175	4175	0
54	20231221	183400	2623548795	4175	4175	4175	4175	0
55	20231221	183300	2623548795	4175	4175	4175	4175	0
56	20231221	183200	2623548795	4175	4175	4175	4175	0
57	20231221	183100	2623548795	4175	4175	4175	4175	0
58	20231221	183000	2623548795	4175	4175	4175	4175	0
59	20231221	182900	2623548795	4175	4175	4175	4175	0
60	20231221	182800	2623548795	4175	4175	4175	4175	0
61	20231221	182700	2623548795	4175	4175	4175	4175	0
62	20231221	182600	2623548795	4175	4175	4175	4175	32479
63	20231221	182500	2623548795	4175	4175	4175	4175	0
64	20231221	182400	2623548795	4175	4175	4175	4175	0
65	20231221	182300	2623548795	4175	4175	4175	4175	0
66	20231221	182200	2623548795	4175	4175	4175	4175	0
67	20231221	182100	2623548795	4175	4175	4175	4175	0
68	20231221	182000	2623548795	4175	4175	4175	4175	0
69	20231221	181900	2623548795	4175	4175	4175	4175	0
70	20231221	181800	2623548795	4175	4175	4175	4175	0
71	20231221	181700	2623548795	4175	4175	4175	4175	0
72	20231221	181600	2623548795	4175	4175	4175	4175	0
73	20231221	181500	2623548795	4175	4175	4175	4175	0
74	20231221	181400	2623548795	4175	4175	4175	4175	0
75	20231221	181300	2623548795	4175	4175	4175	4175	0
76	20231221	181200	2623548795	4175	4175	4175	4175	0
77	20231221	181100	2623548795	4175	4175	4175	4175	0
78	20231221	181000	2623548795	4175	4175	4175	4175	0
79	20231221	180900	2623548795	4175	4175	4175	4175	0
80	20231221	180800	2623548795	4175	4175	4175	4175	0
81	20231221	180700	2623548795	4175	4175	4175	4175	0
82	20231221	180600	2623548795	4175	4175	4175	4175	0
83	20231221	180500	2623548795	4175	4175	4175	4175	0
84	20231221	180400	2623548795	4175	4175	4175	4175	0
85	20231221	180300	2623548795	4175	4175	4175	4175	0
86	20231221	180200	2623548795	4175	4175	4175	4175	0
87	20231221	180100	2623548795	4175	4175	4175	4175	0
88	20231221	180000	2623548795	4175	4175	4175	4175	0
89	20231221	175900	2623548795	4175	4175	4175	4175	0
90	20231221	175800	2623548795	4175	4175	4175	4175	0
91	20231221	175700	2623548795	4175	4175	4175	4175	0
92	20231221	175600	2623548795	4175	4175	4175	4175	32479
93	20231221	175500	2623548795	4175	4175	4175	4175	0
94	20231221	175400	2623548795	4175	4175	4175	4175	0
95	20231221	175300	2623548795	4175	4175	4175	4175	0
96	20231221	175200	2623548795	4175	4175	4175	4175	0
97	20231221	175100	2623548795	4175	4175	4175	4175	0
98	20231221	175000	2623548795	4175	4175	4175	4175	0
99	20231221	174900	2623548795	4175	4175	4175	4175	0
100	20231221	174800	2623548795	4175	4175	4175	4175	0
101	20231221	174700	2623548795	4175	4175	4175	4175	0
102	20231221	174600	2623548795	4175	4175	4175	4175	0
103	20231221	174500	2623548795	4175	4175	4175	4175	0
104	20231221	174400	2623548795	4175	4175	4175	4175	0
105	20231221	174300	2623548795	4175	4175	4175	4175	0
106	20231221	174200	2623548795	4175	4175	4175	4175	0
107	20231221	174100	2623548795	4175	4175	4175	4175	0
108	20231221	174000	2623548795	4175	4175	4175	4175	0
109	20231221	173900	2623548795	4175	4175	4175	4175	0
110	20231221	173800	2623548795	4175	4175	4175	4175	0
111	20231221	173700	2623548795	4175	4175	4175	4175	0
112	20231221	173600	2623548795	4175	4175	4175	4175	0
113	20231221	173500	2623548795	4175	4175	4175	4175	0
114	20231221	173400	2623548795	4175	4175	4175	4175	0
115	20231221	173300	2623548795	4175	4175	4175	4175	0
116	20231221	173200	2623548795	4175	4175	4175	4175	0
117	20231221	173100	2623548795	4175	4175	4175	4175	0
118	20231221	173000	2623548795	4175	4175	4175	4175	0
119	20231221	172900	2623548795	4175	4175	4175	4175	0
120	20231221	172800	2623548795	4175	4175	4175	4175	0
121	20231221	172700	2623548795	4175	4175	4175	4175	0
122	20231221	172600	2623548795	4175	4175	4175	4175	32479
123	20231221	172500	2623548795	4175	4175	4175	4175	0
124	20231221	172400	2623548795	4175	4175	4175	4175	0
125	20231221	172300	2623548795	4175	4175	4175	4175	0
126	20231221	172200	2623548795	4175	4175	4175	4175	0
127	20231221	172100	2623548795	4175	4175	4175	4175	0
128	20231221	172000	2623548795	4175	4175	4175	4175	0
129	20231221	171900	2623548795	4175	4175	4175	4175	0
130	20231221	171800	2623548795	4175	4175	4175	4175	0
131	20231221	171700	2623548795	4175	4175	4175	4175	0
132	20231221	171600	2623548795	4175	4175	4175	4175	0
133	20231221	171500	2623548795	4175	4175	4175	4175	0
134	20231221	171400	2623548795	4175	4175	4175	4175	0
135	20231221	171300	2623548795	4175	4175	4175	4175	0
136	20231221	171200	2623548795	4175	4175	4175	4175	0
137	20231221	171100	2623548795	4175	4175	4175	4175	0
138	20231221	171000	2623548795	4175	4175	4175	4175	0
139	20231221	170900	2623548795	4175	4175	4175	4175	0
140	20231221	170800	2623548795	4175	4175	4175	4175	0
141	20231221	170700	2623548795	4175	4175	4175	4175	0
142	20231221	170600	2623548795	4175	4175	4175	4175	0
143	20231221	170500	2623548795	4175	4175	4175	4175	0
144	20231221	170400	2623548795	4175	4175	4175	4175	0
145	20231221	170300	2623548795	4175	4175	4175	4175	0
146	20231221	170200	2623548795	4175	4175	4175	4175	0
147	20231221	170100	2623548795	4175	4175	4175	4175	0
148	20231221	170000	2623548795	4175	4175	4175	4175	0
149	20231221	165900	2623548795	4175	4175	4175	4175	0
150	20231221	165800	2623548795	4175	4175	4175	4175	0
151	20231221	165700	2623548795	4175	4175	4175	4175	0
152	20231221	165600	2623548795	4175	4175	4175	4175	32479
153	20231221	165500	2623548795	4175	4175	4175	4175	0
154	20231221	165400	2623548795	4175	4175	4175	4175	0
155	20231221	165300	2623548795	4175	4175	4175	4175	0
156	20231221	165200	2623548795	4175	4175	4175	4175	0
157	20231221	165100	2623548795	4175	4175	4175	4175	0
158	20231221	165000	2623548795	4175	4175	4175	4175	0
159	20231221	164900	2623548795	4175	4175	4175	4175	0
160	20231221	164800	2623548795	4175	4175	4175	4175	0
161	20231221	164700	2623548795	4175	4175	4175	4175	0
162	20231221	164600	2623548795	4175	4175	4175	4175	0
163	20231221	164500	2623548795	4175	4175	4175	4175	0
164	20231221	164400	2623548795	4175	4175	4175	4175	0
165	20231221	164300	2623548795	4175	4175	4175	4175	0
166	20231221	164200	2623548795	4175	4175	4175	4175	0
167	20231221	164100	2623548795	4175	4175	4175	4175	0
168	20231221	164000	2623548795	4175	4175	4175	4175	0
169	20231221	163900	2623548795	4175	4175	4175	4175	0
170	20231221	163800	2623548795	4175	4175	4175	4175	0
171	20231221	163700	2623548795	4175	4175	4175	4175	0
172	20231221	163600	2623548795	4175	4175	4175	4175	0
173	20231221	163500	2623548795	4175	4175	4175	4175	0
174	20231221	163400	2623548795	4175	4175	4175	4175	0
175	20231221	163300	2623548795	4175	4175	4175	4175	0
176	20231221	163200	2623548795	4175	4175	4175	4175	0
177	20231221	163100	2623548795	4175	4175	4175	4175	0
178	20231221	163000	2623548795	4175	4175	4175	4175	0
179	20231221	162900	2623548795	4175	4175	4175	4175	0
180	20231221	162800	2623548795	4175	4175	4175	4175	0
181	20231221	162700	2623548795	4175	4175	4175	4175	0
182	20231221	162600	2623548795	4175	4175	4175	4175	32479
183	20231221	162500	2623548795	4175	4175	4175	4175	0
184	20231221	162400	2623548795	4175	4175	4175	4175	0
185	20231221	162300	2623548795	4175	4175	4175	4175	0
186	20231221	162200	2623548795	4175	4175	4175	4175	0
187	20231221	162100	2623548795	4175	4175	4175	4175	0
188	20231221	162000	2623548795	4175	4175	4175	4175	0
189	20231221	161900	2623548795	4175	4175	4175	4175	0
190	20231221	161800	2623548795	4175	4175	4175	4175	0
191	20231221	161700	2623548795	4175	4175	4175	4175	0
192	20231221	161600	2623548795	4175	4175	4175	4175	0
193	20231221	161500	2623548795	4175	4175	4175	4175	0
194	20231221	161400	2623548795	4175	4175	4175	4175	0
195	20231221	161300	2623548795	4175	4175	4175	4175	0
196	20231221	161200	2623548795	4175	4175	4175	4175	0
197	20231221	161100	2623548795	4175	4175	4175	4175	0
198	20231221	161000	2623548795	4175	4175	4175	4175	0
199	20231221	160900	2623548795	4175	4175	4175	4175	0
200	20231221	160800	2623548795	4175	4175	4175	4175	0
201	20231221	160700	2623548795	4175	4175	4175	4175	0
202	20231221	160600	2623548795	4175	4175	4175	4175	0
203	20231221	160500	2623548795	4175	4175	4175	4175	0
204	20231221	160400	2623548795	4175	4175	4175	4175	0
205	20231221	160300	2623548795	4175	4175	4175	4175	0
206	20231221	160200	2623548795	4175	4175	4175	4175	0
207	20231221	160100	2623548795	4175	4175	4175	4175	0
208	20231221	160000	2623548795	4175	4175	4175	4175	0
209	20231221	155900	2623548795	4175	4175	4175	4175	0
210	20231221	155800	2623548795	4175	4175	4175	4175	0
211	20231221	155700	2623548795	4175	4175	4175	4175	0
212	20231221	155600	2623548795	4175	4175	4175	4175	32479
213	20231221	155500	2623548795	4175	4175	4175	4175	0
214	20231221	155400	2623548795	4175	4175	4175	4175	0
215	20231221	155300	2623548795	4175	4175	4175	4175	0
216	20231221	155200	2623548795	4175	4175	4175	4175	0
217	20231221	155100	2623548795	4175	4175	4175	4175	0
218	20231221	155000	2623548795	4175	4175	4175	4175	0
219	20231221	154900	2623548795	4175	4175	4175	4175	0
220	20231221	154800	2623548795	4175	4175	4175	4175	0
221	20231221	154700	2623548795	4175	4175	4175	4175	0
222	20231221	154600	2623548795	4175	4175	4175	4175	0
223	20231221	154500	2623548795	4175	4175	4175	4175	0
224	20231221	154400	2623548795	4175	4175	4175	4175	0
225	20231221	154300	2623548795	4175	4175	4175	4175	0
226	20231221	154200	2623548795	4175	4175	4175	4175	0
227	20231221	154100	2623548795	4175	4175	4175	4175	0
228	20231221	154000	2623548795	4175	4175	4175	4175	0
229	20231221	153900	2623548795	4175	4175	4175	4175	0
230	20231221	153800	2623548795	4175	4175	4175	4175	0
231	20231221	153700	2623548795	4175	4175	4175	4175	0
232	20231221	153600	2623548795	4175	4175	4175	4175	0
233	20231221	153500	2623548795	4175	4175	4175	4175	0
234	20231221	153400	2623548795	4175	4175	4175	4175	0
235	20231221	153300	2623548795	4175	4175	4175	4175	0
236	20231221	153200	2623548795	4175	4175	4175	4175	0
237	20231221	153100	2623548795	4175	4175	4175	4175	0
238	20231221	153000	2623548795	4175	4175	4175	4175	32479
239	20231221	152900	2487948970	4165	4165	4165	4165	0
240	20231221	152800	2487948970	4165	4165	4165	4165	0
241	20231221	152700	2487948970	4165	4165	4165	4165	0
242	20231221	152600	2487948970	4165	4165	4165	4165	0
243	20231221	152500	2487948970	4165	4165	4165	4165	0
244	20231221	152400	2487948970	4165	4165	4165	4165	0
245	20231221	152300	2487948970	4165	4165	4165	4165	0
246	20231221	152200	2487948970	4165	4165	4165	4165	0
247	20231221	152100	2487948970	4165	4165	4165	4165	0
248	20231221	152000	2487948970	4165	4165	4165	4165	0
249	20231221	151900	2487948970	4165	4160	4165	4160	2364
250	20231221	151800	2478111495	4155	4155	4160	4155	530
251	20231221	151700	2475907235	4155	4155	4160	4155	245
252	20231221	151600	2474888115	4155	4155	4160	4155	599
253	20231221	151500	2472396975	4160	4155	4165	4155	380
254	20231221	151400	2470816200	4165	4160	4165	4155	2753
255	20231221	151300	2459361530	4165	4165	4165	4160	854
256	20231221	151200	2455804770	4160	4160	4165	4160	532
257	20231221	151100	2453590420	4160	4160	4165	4160	793
258	20231221	151000	2450287815	4160	4160	4165	4160	1267
259	20231221	150900	2445016995	4165	4160	4165	4155	810
260	20231221	150800	2441645380	4160	4155	4165	4155	3152
261	20231221	150700	2428545365	4155	4155	4165	4155	365
262	20231221	150600	2427025740	4155	4160	4165	4155	5513
263	20231221	150500	2404090360	4160	4160	4165	4160	1739
264	20231221	150400	2396855640	4160	4160	4165	4160	55
265	20231221	150300	2396626835	4160	4155	4165	4155	6721
266	20231221	150200	2368656905	4155	4160	4160	4155	63
267	20231221	150100	2368395065	4160	4155	4160	4155	183
268	20231221	150000	2367634020	4155	4160	4160	4155	62
269	20231221	145900	2367376310	4160	4155	4160	4155	329
270	20231221	145800	2366008020	4155	4155	4160	4155	253
271	20231221	145700	2364956255	4155	4155	4160	4155	299
272	20231221	145600	2363712825	4155	4155	4160	4155	103
273	20231221	145500	2363284855	4155	4155	4165	4155	366
274	20231221	145400	2361761055	4155	4155	4165	4155	911
275	20231221	145300	2357969945	4155	4155	4160	4155	4810
276	20231221	145200	2337968045	4155	4150	4155	4150	8382
277	20231221	145100	2303141190	4150	4155	4155	4150	1847
278	20231221	145000	2295476075	4150	4150	4150	4150	82
279	20231221	144900	2295135775	4150	4150	4150	4150	95
280	20231221	144800	2294741525	4150	4150	4155	4150	270
281	20231221	144700	2293619995	4150	4150	4150	4150	5119
282	20231221	144600	2272376145	4150	4150	4150	4150	316
283	20231221	144500	2271064745	4150	4150	4150	4150	4997
284	20231221	144400	2250327195	4150	4150	4155	4150	210
285	20231221	144300	2249455445	4155	4150	4155	4150	2519
286	20231221	144200	2239001490	4150	4150	4150	4150	206
287	20231221	144100	2238146590	4150	4150	4150	4150	1632
288	20231221	144000	2231373790	4150	4150	4155	4150	651
289	20231221	143900	2228670210	4150	4150	4155	4150	867
290	20231221	143800	2225068115	4150	4155	4155	4150	50
291	20231221	143700	2224860515	4150	4155	4155	4150	44
292	20231221	143600	2224677870	4155	4150	4155	4150	1156
293	20231221	143500	2219879895	4150	4150	4150	4150	33
294	20231221	143400	2219742945	4150	4150	4155	4150	423
295	20231221	143300	2217987390	4155	4150	4155	4150	1122
296	20231221	143200	2213325590	4150	4155	4155	4150	660
297	20231221	143100	2210584960	4150	4150	4150	4150	43
298	20231221	143000	2210406510	4150	4150	4155	4150	49
299	20231221	142900	2210203125	4150	4150	4150	4150	33
300	20231221	142800	2210066175	4150	4150	4155	4150	130
301	20231221	142700	2209526175	4150	4150	4155	4150	150
302	20231221	142600	2208903660	4150	4155	4155	4150	35
303	20231221	142500	2208758405	4150	4150	4150	4150	2042
304	20231221	142400	2200284105	4150	4155	4155	4150	905
305	20231221	142300	2196527255	4150	4150	4155	4150	52
306	20231221	142200	2196311305	4150	4155	4155	4150	36
307	20231221	142100	2196161900	4150	4150	4155	4150	1408
308	20231221	142000	2190318695	4150	4150	4150	4150	296
309	20231221	141900	2189090295	4150	4145	4155	4145	421
310	20231221	141800	2187344225	4145	4145	4145	4145	25
311	20231221	141700	2187240600	4145	4145	4145	4145	22
312	20231221	141600	2187149410	4145	4155	4155	4145	1268
313	20231221	141500	2181883530	4155	4155	4155	4145	933
314	20231221	141400	2178013520	4150	4150	4150	4145	4234
315	20231221	141300	2160442525	4145	4145	4150	4145	121
316	20231221	141200	2159940480	4145	4145	4150	4145	44
317	20231221	141100	2159758095	4150	4145	4150	4145	139
318	20231221	141000	2159181420	4145	4145	4145	4145	134
319	20231221	140900	2158625990	4145	4145	4145	4145	33
320	20231221	140800	2158489205	4145	4145	4150	4145	120
321	20231221	140700	2157991505	4145	4145	4150	4145	116
322	20231221	140600	2157510675	4150	4145	4150	4145	6
323	20231221	140500	2157485780	4145	4150	4150	4145	28
324	20231221	140400	2157369645	4145	4145	4150	4145	44
325	20231221	140300	2157187215	4145	4145	4145	4145	2
326	20231221	140200	2157178925	4150	4145	4150	4145	16
327	20231221	140100	2157112600	4145	4145	4145	4145	5227
328	20231221	140000	2135446685	4140	4150	4150	4140	11025
329	20231221	135900	2089765155	4150	4150	4150	4145	1575
330	20231221	135800	2083228915	4145	4150	4150	4145	1012
331	20231221	135700	2079034170	4150	4150	4150	4145	71
332	20231221	135600	2078739525	4145	4145	4145	4145	15
333	20231221	135500	2078677350	4145	4150	4150	4145	281
334	20231221	135400	2077511700	4150	4150	4150	4150	710
335	20231221	135300	2074565200	4150	4150	4155	4150	571
336	20231221	135200	2072194600	4155	4150	4155	4150	753
337	20231221	135100	2069069625	4150	4150	4155	4150	744
338	20231221	135000	2065981575	4150	4150	4150	4150	231
339	20231221	134900	2065022925	4150	4150	4150	4145	390
340	20231221	134800	2063404465	4150	4150	4150	4150	628
341	20231221	134700	2060798265	4150	4150	4150	4145	1169
342	20231221	134600	2055946955	4145	4145	4145	4145	129
343	20231221	134500	2055412250	4145	4145	4145	4145	2637
344	20231221	134400	2044481885	4145	4145	4145	4145	366
345	20231221	134300	2042964815	4145	4150	4150	4145	592
346	20231221	134200	2040510400	4150	4155	4155	4150	171
347	20231221	134100	2039799960	4155	4155	4155	4155	60
348	20231221	134000	2039550660	4145	4160	4165	4145	32896
349	20231221	133900	1902931740	4160	4160	4160	4160	50
350	20231221	133800	1902723740	4160	4165	4165	4160	117
351	20231221	133700	1902236520	4160	4165	4165	4160	158
352	20231221	133600	1901578480	4165	4165	4165	4160	735
353	20231221	133500	1898518365	4165	4160	4165	4160	18
354	20231221	133400	1898443480	4160	4160	4160	4160	30
355	20231221	133300	1898318680	4165	4165	4165	4160	889
356	20231221	133200	1894617565	4160	4160	4160	4160	16
357	20231221	133100	1894551005	4160	4160	4160	4160	931
358	20231221	133000	1890678045	4165	4165	4165	4165	238
359	20231221	132900	1889686775	4165	4165	4165	4160	1152
360	20231221	132800	1884893700	4165	4165	4165	4165	19
361	20231221	132700	1884814565	4160	4165	4165	4160	153
362	20231221	132600	1884177465	4165	4165	4165	4165	336
363	20231221	132500	1882778025	4165	4165	4165	4165	572
364	20231221	132400	1880395645	4165	4165	4165	4160	415
365	20231221	132300	1878667190	4165	4165	4165	4165	349
366	20231221	132200	1877213605	4165	4165	4165	4165	707
367	20231221	132100	1874268950	4165	4165	4165	4165	54
368	20231221	132000	1874044040	4165	4165	4165	4165	307
369	20231221	131900	1872765385	4165	4165	4165	4165	118
370	20231221	131800	1872273915	4165	4165	4165	4160	1181
371	20231221	131700	1867360205	4160	4165	4165	4160	345
372	20231221	131600	1865924445	4160	4160	4165	4160	2665
373	20231221	131500	1854838000	4160	4160	4160	4155	232
374	20231221	131400	1853872945	4155	4155	4155	4155	0
375	20231221	131300	1853872945	4155	4160	4160	4155	595
376	20231221	131200	1851400610	4160	4160	4160	4160	116
377	20231221	131100	1850918050	4160	4160	4160	4160	122
378	20231221	131000	1850410530	4155	4155	4160	4155	816
379	20231221	130900	1847019550	4160	4160	4160	4160	1231
380	20231221	130800	1841898590	4160	4160	4160	4160	72
381	20231221	130700	1841599070	4160	4160	4160	4155	329
382	20231221	130600	1840231930	4160	4165	4165	4160	3494
383	20231221	130500	1825696665	4165	4165	4165	4160	86
384	20231221	130400	1825338480	4160	4160	4165	4160	452
385	20231221	130300	1823457190	4160	4165	4165	4160	99
386	20231221	130200	1823044890	4165	4165	4165	4165	172
387	20231221	130100	1822328510	4165	4165	4165	4165	130
388	20231221	130000	1821787060	4165	4160	4165	4160	3103
389	20231221	125900	1808878470	4165	4165	4165	4160	2690
390	20231221	125800	1797686865	4165	4165	4165	4165	243
391	20231221	125700	1796674770	4165	4165	4165	4160	436
392	20231221	125600	1794858905	4165	4165	4165	4165	636
393	20231221	125500	1792209965	4165	4160	4165	4160	93
394	20231221	125400	1791822625	4165	4165	4165	4165	21
395	20231221	125300	1791735160	4160	4160	4165	4160	155
396	20231221	125200	1791089750	4165	4165	4165	4165	73
397	20231221	125100	1790785705	4165	4165	4165	4165	758
398	20231221	125000	1787628635	4160	4160	4165	4160	72
399	20231221	124900	1787328835	4160	4165	4165	4160	10
400	20231221	124800	1787287225	4160	4165	4165	4160	2205
401	20231221	124700	1778103450	4170	4165	4170	4165	1049
402	20231221	124600	1773733790	4165	4170	4170	4165	23
403	20231221	124500	1773637925	4170	4170	4170	4165	285
404	20231221	124400	1772450790	4165	4165	4170	4165	33
405	20231221	124300	1772313340	4165	4170	4170	4165	108
406	20231221	124200	1771863120	4170	4165	4170	4165	80
407	20231221	124100	1771529770	4170	4165	4170	4165	226
408	20231221	124000	1770587870	4165	4165	4165	4165	530
409	20231221	123900	1768380420	4165	4170	4170	4165	1128
410	20231221	123800	1763681340	4170	4170	4170	4170	200
411	20231221	123700	1762847340	4170	4175	4175	4170	844
412	20231221	123600	1759327290	4170	4175	4175	4170	2
413	20231221	123500	1759318945	4175	4175	4175	4170	235
414	20231221	123400	1758337825	4175	4175	4175	4175	618
415	20231221	123300	1755757675	4175	4175	4175	4175	1
416	20231221	123200	1755753500	4170	4170	4170	4170	700
417	20231221	123100	1752834500	4170	4170	4170	4170	465
418	20231221	123000	1750895450	4170	4170	4170	4170	272
419	20231221	122900	1749761210	4170	4170	4170	4170	3267
420	20231221	122800	1736137820	4170	4170	4170	4170	322
421	20231221	122700	1734795080	4170	4170	4170	4170	103
422	20231221	122600	1734365570	4170	4170	4170	4170	330
423	20231221	122500	1732989470	4170	4165	4170	4165	1704
424	20231221	122400	1725883795	4170	4170	4170	4165	1383
425	20231221	122300	1720116985	4170	4170	4170	4165	934
426	20231221	122200	1716222230	4170	4170	4170	4170	51
427	20231221	122100	1716009560	4170	4170	4170	4170	264
428	20231221	122000	1714908680	4170	4170	4170	4170	314
429	20231221	121900	1713599300	4170	4170	4170	4170	115
430	20231221	121800	1713119750	4170	4170	4170	4170	2001
431	20231221	121700	1704775580	4170	4170	4170	4170	91
432	20231221	121600	1704396110	4165	4165	4165	4165	0
433	20231221	121500	1704396110	4165	4165	4165	4165	100
434	20231221	121400	1703979610	4165	4165	4165	4165	0
435	20231221	121300	1703979610	4165	4165	4165	4165	201
436	20231221	121200	1703142445	4165	4165	4165	4165	566
437	20231221	121100	1700785055	4165	4160	4165	4160	12
438	20231221	121000	1700735130	4160	4160	4160	4160	1917
439	20231221	120900	1692760410	4165	4165	4165	4165	832
440	20231221	120800	1689295130	4165	4165	4165	4165	2
441	20231221	120700	1689286800	4165	4165	4165	4165	101
442	20231221	120600	1688866135	4165	4165	4165	4165	308
443	20231221	120500	1687583315	4170	4165	4170	4165	2403
444	20231221	120400	1677567355	4160	4165	4165	4160	127
445	20231221	120300	1677038865	4160	4165	4165	4160	240
446	20231221	120200	1676040265	4165	4165	4165	4160	142
447	20231221	120100	1675449085	4165	4165	4165	4165	67
448	20231221	120000	1675170030	4165	4160	4165	4160	4849
449	20231221	115900	1654974010	4165	4165	4165	4165	115
450	20231221	115800	1654495035	4165	4165	4165	4160	455
451	20231221	115700	1652601575	4160	4165	4165	4160	38
452	20231221	115600	1652443435	4165	4160	4165	4160	12
453	20231221	115500	1652393460	4160	4160	4165	4160	932
454	20231221	115400	1648516285	4165	4165	4165	4160	525
455	20231221	115300	1646332210	4160	4160	4165	4160	186
456	20231221	115200	1645558085	4165	4165	4165	4160	217
457	20231221	115100	1644654780	4165	4165	4165	4160	111
458	20231221	115000	1644192540	4165	4165	4165	4160	132
459	20231221	114900	1643642825	4165	4165	4165	4165	74
460	20231221	114800	1643334615	4165	4165	4165	4160	535
461	20231221	114700	1641108930	4160	4160	4165	4155	1279
462	20231221	114600	1635787795	4160	4155	4165	4155	1742
463	20231221	114500	1628540295	4160	4160	4160	4160	174
464	20231221	114400	1627816455	4160	4160	4160	4155	201
465	20231221	114300	1626980860	4160	4160	4160	4155	165
466	20231221	114200	1626294525	4160	4155	4160	4155	346
467	20231221	114100	1624855915	4155	4160	4160	4155	284
468	20231221	114000	1623675540	4155	4155	4155	4150	517
469	20231221	113900	1621527470	4155	4155	4155	4150	116
470	20231221	113800	1621045555	4155	4155	4155	4155	15
471	20231221	113700	1620983230	4155	4155	4155	4150	139
472	20231221	113600	1620405750	4155	4155	4155	4150	1171
473	20231221	113500	1615542810	4155	4155	4155	4150	139
474	20231221	113400	1614965890	4150	4155	4155	4150	717
475	20231221	113300	1611988320	4155	4155	4160	4155	85
476	20231221	113200	1611635080	4155	4160	4160	4155	1102
477	20231221	113100	1607056210	4155	4160	4160	4155	339
478	20231221	113000	1605647335	4160	4165	4165	4160	140
479	20231221	112900	1605064895	4165	4165	4165	4145	4722
480	20231221	112800	1585463785	4165	4160	4165	4155	5746
481	20231221	112700	1561560415	4155	4160	4160	4155	342
482	20231221	112600	1560139270	4160	4160	4160	4155	111
483	20231221	112500	1559677575	4160	4160	4160	4155	210
484	20231221	112400	1558804040	4160	4160	4160	4155	213
485	20231221	112300	1557918625	4155	4155	4160	4155	621
486	20231221	112200	1555337885	4155	4155	4160	4155	199
487	20231221	112100	1554510665	4160	4155	4160	4155	4216
488	20231221	112000	1536978150	4155	4155	4155	4145	715
489	20231221	111900	1534010800	4150	4155	4155	4150	639
490	20231221	111800	1531355865	4155	4150	4155	4150	293
491	20231221	111700	1530139460	4150	4150	4150	4150	256
492	20231221	111600	1529077060	4150	4150	4150	4145	158
493	20231221	111500	1528421425	4150	4145	4150	4140	224
494	20231221	111400	1527492050	4145	4150	4150	4140	777
495	20231221	111300	1524271325	4145	4145	4150	4145	1134
496	20231221	111200	1519567825	4145	4145	4145	4140	3485
497	20231221	111100	1505126335	4140	4145	4145	4140	349
498	20231221	111000	1503681330	4145	4145	4145	4140	798
499	20231221	110900	1500377475	4145	4145	4145	4140	246
500	20231221	110800	1499358555	4145	4140	4145	4140	465
501	20231221	110700	1497432790	4135	4135	4140	4135	1805
502	20231221	110600	1489964455	4135	4140	4140	4135	546
503	20231221	110500	1487704580	4140	4135	4140	4135	916
504	20231221	110400	1483916860	4135	4140	4140	4135	1512
505	20231221	110300	1477663975	4140	4140	4140	4140	1062
506	20231221	110200	1473267295	4135	4140	4140	4135	608
507	20231221	110100	1470752680	4140	4140	4140	4135	1246
508	20231221	110000	1465598910	4140	4130	4140	4130	5434
509	20231221	105900	1443140740	4130	4135	4140	4130	1898
510	20231221	105800	1435292485	4135	4140	4140	4135	3709
511	20231221	105700	1419954570	4135	4135	4140	4135	1037
512	20231221	105600	1415666510	4135	4140	4140	4135	1214
513	20231221	105500	1410645980	4140	4140	4140	4135	153
514	20231221	105400	1410012670	4140	4145	4145	4135	7723
515	20231221	105300	1378042715	4140	4135	4145	4135	661
516	20231221	105200	1375305955	4135	4140	4140	4135	8987
517	20231221	105100	1338143730	4140	4140	4140	4135	619
518	20231221	105000	1335581640	4135	4145	4145	4135	1821
519	20231221	104900	1328042705	4145	4140	4145	4135	1656
520	20231221	104800	1321186850	4135	4135	4140	4135	933
521	20231221	104700	1317324815	4135	4140	4140	4135	2454
522	20231221	104600	1307174100	4135	4135	4140	4135	112
523	20231221	104500	1306710955	4135	4135	4135	4135	1483
524	20231221	104400	1300578750	4140	4135	4140	4135	213
525	20231221	104300	1299697495	4135	4135	4140	4135	1601
526	20231221	104200	1293074310	4140	4140	4140	4140	2176
527	20231221	104100	1284065670	4140	4145	4145	4140	2543
528	20231221	104000	1273535750	4140	4140	4145	4140	2290
529	20231221	103900	1264054630	4145	4145	4145	4135	11110
530	20231221	103800	1218048365	4150	4150	4150	4140	11480
531	20231221	103700	1170462750	4145	4150	4150	4145	558
532	20231221	103600	1168149830	4145	4145	4150	4145	4617
533	20231221	103500	1149012240	4150	4145	4150	4145	2982
534	20231221	103400	1136651195	4145	4150	4150	4145	1049
535	20231221	103300	1132302145	4150	4145	4150	4145	878
536	20231221	103200	1128662805	4150	4145	4150	4140	5023
537	20231221	103100	1107854140	4140	4145	4150	4140	1022
538	20231221	103000	1103618185	4145	4145	4145	4140	16057
539	20231221	102900	1037126320	4145	4145	4145	4145	1533
540	20231221	102800	1030772035	4145	4145	4145	4145	624
541	20231221	102700	1028185555	4145	4145	4150	4145	7485
542	20231221	102600	997157730	4150	4150	4150	4145	2086
543	20231221	102500	988511105	4150	4155	4155	4145	23021
544	20231221	102400	892974895	4155	4155	4155	4150	230
545	20231221	102300	892019450	4155	4155	4155	4150	2084
546	20231221	102200	883365265	4150	4150	4155	4150	118
547	20231221	102100	882875215	4155	4150	4155	4150	1172
548	20231221	102000	878009885	4150	4150	4155	4150	235
549	20231221	101900	877034530	4150	4160	4160	4150	4798
550	20231221	101800	857103030	4160	4155	4160	4150	1701
551	20231221	101700	850035505	4150	4155	4155	4150	821
552	20231221	101600	846628240	4150	4150	4155	4150	960
553	20231221	101500	842643485	4155	4160	4160	4150	3916
554	20231221	101400	826372505	4155	4155	4155	4155	918
555	20231221	101300	822558215	4155	4155	4160	4155	303
556	20231221	101200	821299190	4155	4160	4160	4155	904
557	20231221	101100	817542970	4160	4155	4160	4155	4836
558	20231221	101000	797447710	4155	4160	4160	4155	2400
559	20231221	100900	787472935	4155	4160	4160	4155	177
560	20231221	100800	786736860	4155	4155	4155	4155	194
561	20231221	100700	785930790	4155	4155	4160	4150	11423
562	20231221	100600	738467380	4155	4160	4160	4155	199
563	20231221	100500	737640040	4160	4155	4160	4155	2013
564	20231221	100400	729270500	4155	4155	4155	4155	38
565	20231221	100300	729112610	4155	4160	4160	4155	1684
566	20231221	100200	722110980	4160	4155	4160	4155	3194
567	20231221	100100	708824060	4155	4155	4155	4155	800
568	20231221	100000	705500060	4155	4155	4155	4155	38
569	20231221	095900	705342170	4155	4155	4155	4155	878
570	20231221	095800	701694080	4155	4165	4165	4155	2547
571	20231221	095700	691111245	4165	4165	4165	4155	7770
572	20231221	095600	658806565	4160	4160	4165	4160	1935
573	20231221	095500	650755465	4160	4160	4165	4160	532
574	20231221	095400	648542225	4165	4160	4165	4160	792
575	20231221	095300	645247430	4160	4160	4160	4160	370
576	20231221	095200	643708230	4160	4160	4165	4160	2562
577	20231221	095100	633050080	4160	4165	4165	4160	529
578	20231221	095000	630846890	4165	4160	4165	4160	4245
579	20231221	094900	613182235	4160	4165	4170	4160	1761
580	20231221	094800	605850180	4165	4160	4170	4160	964
581	20231221	094700	601838885	4160	4165	4165	4160	315
582	20231221	094600	600527110	4160	4160	4165	4160	207
583	20231221	094500	599665660	4165	4160	4165	4160	5103
584	20231221	094400	578437105	4160	4165	4165	4160	479
585	20231221	094300	576444370	4160	4160	4165	4160	1468
586	20231221	094200	570337460	4160	4165	4165	4160	141
587	20231221	094100	569750890	4165	4165	4165	4155	1378
588	20231221	094000	564018795	4160	4155	4165	4155	1025
589	20231221	093900	559754880	4160	4170	4170	4160	5392
590	20231221	093800	537323770	4170	4155	4175	4155	118
591	20231221	093700	536831925	4175	4170	4175	4155	4079
592	20231221	093600	519827825	4170	4150	4175	4150	10021
593	20231221	093500	478108330	4155	4155	4155	4150	6619
594	20231221	093400	450618500	4155	4160	4160	4155	5600
595	20231221	093300	427339745	4160	4160	4160	4155	330
596	20231221	093200	425967495	4160	4155	4165	4155	1194
597	20231221	093100	421004080	4160	4165	4165	4155	11513
598	20231221	093000	373116015	4165	4165	4165	4160	1529
599	20231221	092900	366753410	4165	4165	4165	4160	1746
600	20231221	092800	359487840	4165	4160	4165	4160	1467
601	20231221	092700	353384475	4160	4170	4170	4160	8283
602	20231221	092600	318889985	4170	4180	4180	4170	1096
603	20231221	092500	314319060	4165	4170	4175	4165	2780
604	20231221	092400	302731285	4170	4170	4170	4165	7327
605	20231221	092300	272214070	4170	4175	4175	4165	6656
606	20231221	092200	244462880	4175	4175	4175	4170	292
607	20231221	092100	243243845	4165	4175	4175	4165	3058
608	20231221	092000	230493915	4170	4175	4180	4165	1755
609	20231221	091900	223173870	4180	4170	4180	4165	2137
610	20231221	091800	214260650	4175	4175	4180	4170	2074
611	20231221	091700	205606975	4170	4180	4180	4170	3162
612	20231221	091600	192397285	4180	4180	4185	4170	1386
613	20231221	091500	186602065	4165	4180	4180	4165	1645
614	20231221	091400	179743545	4180	4165	4180	4165	2278
615	20231221	091300	170253305	4165	4170	4170	4160	2155
616	20231221	091200	161278340	4165	4165	4165	4160	1719
617	20231221	091100	154120240	4165	4160	4170	4155	4312
618	20231221	091000	136176800	4160	4155	4160	4155	825
619	20231221	090900	132748505	4155	4160	4160	4155	700
620	20231221	090800	129838685	4160	4160	4160	4150	324
621	20231221	090700	128490975	4160	4150	4160	4150	258
622	20231221	090600	127417825	4160	4150	4160	4150	1392
623	20231221	090500	121633100	4155	4150	4155	4145	5533
624	20231221	090400	98670460	4155	4160	4160	4150	3348
625	20231221	090300	84759300	4160	4155	4160	4150	1269
626	20231221	090200	79485755	4155	4150	4155	4150	1517
627	20231221	090100	73190135	4145	4155	4160	4140	9865
628	20231221	090000	32266725	4155	4150	4155	4150	7742