KissMeData/035610/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191600	703340555	4080	4080	4080	4080	6958
3	20231221	191500	703340555	4080	4080	4080	4080	0
4	20231221	191400	703340555	4080	4080	4080	4080	0
5	20231221	191300	703340555	4080	4080	4080	4080	0
6	20231221	191200	703340555	4080	4080	4080	4080	0
7	20231221	191100	703340555	4080	4080	4080	4080	0
8	20231221	191000	703340555	4080	4080	4080	4080	0
9	20231221	190900	703340555	4080	4080	4080	4080	0
10	20231221	190800	703340555	4080	4080	4080	4080	0
11	20231221	190700	703340555	4080	4080	4080	4080	0
12	20231221	190600	703340555	4080	4080	4080	4080	0
13	20231221	190500	703340555	4080	4080	4080	4080	0
14	20231221	190400	703340555	4080	4080	4080	4080	0
15	20231221	190300	703340555	4080	4080	4080	4080	0
16	20231221	190200	703340555	4080	4080	4080	4080	0
17	20231221	190100	703340555	4080	4080	4080	4080	0
18	20231221	190000	703340555	4080	4080	4080	4080	0
19	20231221	185900	703340555	4080	4080	4080	4080	0
20	20231221	185800	703340555	4080	4080	4080	4080	0
21	20231221	185700	703340555	4080	4080	4080	4080	0
22	20231221	185600	703340555	4080	4080	4080	4080	0
23	20231221	185500	703340555	4080	4080	4080	4080	0
24	20231221	185400	703340555	4080	4080	4080	4080	0
25	20231221	185300	703340555	4080	4080	4080	4080	0
26	20231221	185200	703340555	4080	4080	4080	4080	0
27	20231221	185100	703340555	4080	4080	4080	4080	0
28	20231221	185000	703340555	4080	4080	4080	4080	0
29	20231221	184900	703340555	4080	4080	4080	4080	0
30	20231221	184800	703340555	4080	4080	4080	4080	0
31	20231221	184700	703340555	4080	4080	4080	4080	0
32	20231221	184600	703340555	4080	4080	4080	4080	6958
33	20231221	184500	703340555	4080	4080	4080	4080	0
34	20231221	184400	703340555	4080	4080	4080	4080	0
35	20231221	184300	703340555	4080	4080	4080	4080	0
36	20231221	184200	703340555	4080	4080	4080	4080	0
37	20231221	184100	703340555	4080	4080	4080	4080	0
38	20231221	184000	703340555	4080	4080	4080	4080	0
39	20231221	183900	703340555	4080	4080	4080	4080	0
40	20231221	183800	703340555	4080	4080	4080	4080	0
41	20231221	183700	703340555	4080	4080	4080	4080	0
42	20231221	183600	703340555	4080	4080	4080	4080	0
43	20231221	183500	703340555	4080	4080	4080	4080	0
44	20231221	183400	703340555	4080	4080	4080	4080	0
45	20231221	183300	703340555	4080	4080	4080	4080	0
46	20231221	183200	703340555	4080	4080	4080	4080	0
47	20231221	183100	703340555	4080	4080	4080	4080	0
48	20231221	183000	703340555	4080	4080	4080	4080	0
49	20231221	182900	703340555	4080	4080	4080	4080	0
50	20231221	182800	703340555	4080	4080	4080	4080	0
51	20231221	182700	703340555	4080	4080	4080	4080	0
52	20231221	182600	703340555	4080	4080	4080	4080	0
53	20231221	182500	703340555	4080	4080	4080	4080	0
54	20231221	182400	703340555	4080	4080	4080	4080	0
55	20231221	182300	703340555	4080	4080	4080	4080	0
56	20231221	182200	703340555	4080	4080	4080	4080	0
57	20231221	182100	703340555	4080	4080	4080	4080	0
58	20231221	182000	703340555	4080	4080	4080	4080	0
59	20231221	181900	703340555	4080	4080	4080	4080	0
60	20231221	181800	703340555	4080	4080	4080	4080	0
61	20231221	181700	703340555	4080	4080	4080	4080	0
62	20231221	181600	703340555	4080	4080	4080	4080	6958
63	20231221	181500	703340555	4080	4080	4080	4080	0
64	20231221	181400	703340555	4080	4080	4080	4080	0
65	20231221	181300	703340555	4080	4080	4080	4080	0
66	20231221	181200	703340555	4080	4080	4080	4080	0
67	20231221	181100	703340555	4080	4080	4080	4080	0
68	20231221	181000	703340555	4080	4080	4080	4080	0
69	20231221	180900	703340555	4080	4080	4080	4080	0
70	20231221	180800	703340555	4080	4080	4080	4080	0
71	20231221	180700	703340555	4080	4080	4080	4080	0
72	20231221	180600	703340555	4080	4080	4080	4080	0
73	20231221	180500	703340555	4080	4080	4080	4080	0
74	20231221	180400	703340555	4080	4080	4080	4080	0
75	20231221	180300	703340555	4080	4080	4080	4080	0
76	20231221	180200	703340555	4080	4080	4080	4080	0
77	20231221	180100	703340555	4080	4080	4080	4080	0
78	20231221	180000	703340555	4080	4080	4080	4080	0
79	20231221	175900	703340555	4080	4080	4080	4080	0
80	20231221	175800	703340555	4080	4080	4080	4080	0
81	20231221	175700	703340555	4080	4080	4080	4080	0
82	20231221	175600	703340555	4080	4080	4080	4080	0
83	20231221	175500	703340555	4080	4080	4080	4080	0
84	20231221	175400	703340555	4080	4080	4080	4080	0
85	20231221	175300	703340555	4080	4080	4080	4080	0
86	20231221	175200	703340555	4080	4080	4080	4080	0
87	20231221	175100	703340555	4080	4080	4080	4080	0
88	20231221	175000	703340555	4080	4080	4080	4080	0
89	20231221	174900	703340555	4080	4080	4080	4080	0
90	20231221	174800	703340555	4080	4080	4080	4080	0
91	20231221	174700	703340555	4080	4080	4080	4080	0
92	20231221	174600	703340555	4080	4080	4080	4080	6958
93	20231221	174500	703340555	4080	4080	4080	4080	0
94	20231221	174400	703340555	4080	4080	4080	4080	0
95	20231221	174300	703340555	4080	4080	4080	4080	0
96	20231221	174200	703340555	4080	4080	4080	4080	0
97	20231221	174100	703340555	4080	4080	4080	4080	0
98	20231221	174000	703340555	4080	4080	4080	4080	0
99	20231221	173900	703340555	4080	4080	4080	4080	0
100	20231221	173800	703340555	4080	4080	4080	4080	0
101	20231221	173700	703340555	4080	4080	4080	4080	0
102	20231221	173600	703340555	4080	4080	4080	4080	0
103	20231221	173500	703340555	4080	4080	4080	4080	0
104	20231221	173400	703340555	4080	4080	4080	4080	0
105	20231221	173300	703340555	4080	4080	4080	4080	0
106	20231221	173200	703340555	4080	4080	4080	4080	0
107	20231221	173100	703340555	4080	4080	4080	4080	0
108	20231221	173000	703340555	4080	4080	4080	4080	0
109	20231221	172900	703340555	4080	4080	4080	4080	0
110	20231221	172800	703340555	4080	4080	4080	4080	0
111	20231221	172700	703340555	4080	4080	4080	4080	0
112	20231221	172600	703340555	4080	4080	4080	4080	0
113	20231221	172500	703340555	4080	4080	4080	4080	0
114	20231221	172400	703340555	4080	4080	4080	4080	0
115	20231221	172300	703340555	4080	4080	4080	4080	0
116	20231221	172200	703340555	4080	4080	4080	4080	0
117	20231221	172100	703340555	4080	4080	4080	4080	0
118	20231221	172000	703340555	4080	4080	4080	4080	0
119	20231221	171900	703340555	4080	4080	4080	4080	0
120	20231221	171800	703340555	4080	4080	4080	4080	0
121	20231221	171700	703340555	4080	4080	4080	4080	0
122	20231221	171600	703340555	4080	4080	4080	4080	6958
123	20231221	171500	703340555	4080	4080	4080	4080	0
124	20231221	171400	703340555	4080	4080	4080	4080	0
125	20231221	171300	703340555	4080	4080	4080	4080	0
126	20231221	171200	703340555	4080	4080	4080	4080	0
127	20231221	171100	703340555	4080	4080	4080	4080	0
128	20231221	171000	703340555	4080	4080	4080	4080	0
129	20231221	170900	703340555	4080	4080	4080	4080	0
130	20231221	170800	703340555	4080	4080	4080	4080	0
131	20231221	170700	703340555	4080	4080	4080	4080	0
132	20231221	170600	703340555	4080	4080	4080	4080	0
133	20231221	170500	703340555	4080	4080	4080	4080	0
134	20231221	170400	703340555	4080	4080	4080	4080	0
135	20231221	170300	703340555	4080	4080	4080	4080	0
136	20231221	170200	703340555	4080	4080	4080	4080	0
137	20231221	170100	703340555	4080	4080	4080	4080	0
138	20231221	170000	703340555	4080	4080	4080	4080	0
139	20231221	165900	703340555	4080	4080	4080	4080	0
140	20231221	165800	703340555	4080	4080	4080	4080	0
141	20231221	165700	703340555	4080	4080	4080	4080	0
142	20231221	165600	703340555	4080	4080	4080	4080	0
143	20231221	165500	703340555	4080	4080	4080	4080	0
144	20231221	165400	703340555	4080	4080	4080	4080	0
145	20231221	165300	703340555	4080	4080	4080	4080	0
146	20231221	165200	703340555	4080	4080	4080	4080	0
147	20231221	165100	703340555	4080	4080	4080	4080	0
148	20231221	165000	703340555	4080	4080	4080	4080	0
149	20231221	164900	703340555	4080	4080	4080	4080	0
150	20231221	164800	703340555	4080	4080	4080	4080	0
151	20231221	164700	703340555	4080	4080	4080	4080	0
152	20231221	164600	703340555	4080	4080	4080	4080	6958
153	20231221	164500	703340555	4080	4080	4080	4080	0
154	20231221	164400	703340555	4080	4080	4080	4080	0
155	20231221	164300	703340555	4080	4080	4080	4080	0
156	20231221	164200	703340555	4080	4080	4080	4080	0
157	20231221	164100	703340555	4080	4080	4080	4080	0
158	20231221	164000	703340555	4080	4080	4080	4080	0
159	20231221	163900	703340555	4080	4080	4080	4080	0
160	20231221	163800	703340555	4080	4080	4080	4080	0
161	20231221	163700	703340555	4080	4080	4080	4080	0
162	20231221	163600	703340555	4080	4080	4080	4080	0
163	20231221	163500	703340555	4080	4080	4080	4080	0
164	20231221	163400	703340555	4080	4080	4080	4080	0
165	20231221	163300	703340555	4080	4080	4080	4080	0
166	20231221	163200	703340555	4080	4080	4080	4080	0
167	20231221	163100	703340555	4080	4080	4080	4080	0
168	20231221	163000	703340555	4080	4080	4080	4080	0
169	20231221	162900	703340555	4080	4080	4080	4080	0
170	20231221	162800	703340555	4080	4080	4080	4080	0
171	20231221	162700	703340555	4080	4080	4080	4080	0
172	20231221	162600	703340555	4080	4080	4080	4080	0
173	20231221	162500	703340555	4080	4080	4080	4080	0
174	20231221	162400	703340555	4080	4080	4080	4080	0
175	20231221	162300	703340555	4080	4080	4080	4080	0
176	20231221	162200	703340555	4080	4080	4080	4080	0
177	20231221	162100	703340555	4080	4080	4080	4080	0
178	20231221	162000	703340555	4080	4080	4080	4080	0
179	20231221	161900	703340555	4080	4080	4080	4080	0
180	20231221	161800	703340555	4080	4080	4080	4080	0
181	20231221	161700	703340555	4080	4080	4080	4080	0
182	20231221	161600	703340555	4080	4080	4080	4080	6958
183	20231221	161500	703340555	4080	4080	4080	4080	0
184	20231221	161400	703340555	4080	4080	4080	4080	0
185	20231221	161300	703340555	4080	4080	4080	4080	0
186	20231221	161200	703340555	4080	4080	4080	4080	0
187	20231221	161100	703340555	4080	4080	4080	4080	0
188	20231221	161000	703340555	4080	4080	4080	4080	0
189	20231221	160900	703340555	4080	4080	4080	4080	0
190	20231221	160800	703340555	4080	4080	4080	4080	0
191	20231221	160700	703340555	4080	4080	4080	4080	0
192	20231221	160600	703340555	4080	4080	4080	4080	0
193	20231221	160500	703340555	4080	4080	4080	4080	0
194	20231221	160400	703340555	4080	4080	4080	4080	0
195	20231221	160300	703340555	4080	4080	4080	4080	0
196	20231221	160200	703340555	4080	4080	4080	4080	0
197	20231221	160100	703340555	4080	4080	4080	4080	0
198	20231221	160000	703340555	4080	4080	4080	4080	0
199	20231221	155900	703340555	4080	4080	4080	4080	0
200	20231221	155800	703340555	4080	4080	4080	4080	0
201	20231221	155700	703340555	4080	4080	4080	4080	0
202	20231221	155600	703340555	4080	4080	4080	4080	0
203	20231221	155500	703340555	4080	4080	4080	4080	0
204	20231221	155400	703340555	4080	4080	4080	4080	0
205	20231221	155300	703340555	4080	4080	4080	4080	0
206	20231221	155200	703340555	4080	4080	4080	4080	0
207	20231221	155100	703340555	4080	4080	4080	4080	0
208	20231221	155000	703340555	4080	4080	4080	4080	0
209	20231221	154900	703340555	4080	4080	4080	4080	0
210	20231221	154800	703340555	4080	4080	4080	4080	0
211	20231221	154700	703340555	4080	4080	4080	4080	0
212	20231221	154600	703340555	4080	4080	4080	4080	6958
213	20231221	154500	703340555	4080	4080	4080	4080	0
214	20231221	154400	703340555	4080	4080	4080	4080	0
215	20231221	154300	703340555	4080	4080	4080	4080	0
216	20231221	154200	703340555	4080	4080	4080	4080	0
217	20231221	154100	703340555	4080	4080	4080	4080	0
218	20231221	154000	703340555	4080	4080	4080	4080	0
219	20231221	153900	703340555	4080	4080	4080	4080	0
220	20231221	153800	703340555	4080	4080	4080	4080	0
221	20231221	153700	703340555	4080	4080	4080	4080	0
222	20231221	153600	703340555	4080	4080	4080	4080	0
223	20231221	153500	703340555	4080	4080	4080	4080	0
224	20231221	153400	703340555	4080	4080	4080	4080	0
225	20231221	153300	703340555	4080	4080	4080	4080	0
226	20231221	153200	703340555	4080	4080	4080	4080	0
227	20231221	153100	703340555	4080	4080	4080	4080	0
228	20231221	153000	703340555	4080	4080	4080	4080	6958
229	20231221	152900	674951915	4080	4080	4080	4080	0
230	20231221	152800	674951915	4080	4080	4080	4080	0
231	20231221	152700	674951915	4080	4080	4080	4080	0
232	20231221	152600	674951915	4080	4080	4080	4080	0
233	20231221	152500	674951915	4080	4080	4080	4080	0
234	20231221	152400	674951915	4080	4080	4080	4080	0
235	20231221	152300	674951915	4080	4080	4080	4080	0
236	20231221	152200	674951915	4080	4080	4080	4080	0
237	20231221	152100	674951915	4080	4080	4080	4080	0
238	20231221	152000	674951915	4080	4080	4080	4080	0
239	20231221	151900	674951915	4080	4075	4080	4075	6
240	20231221	151800	674927440	4070	4075	4075	4070	55
241	20231221	151700	674703340	4075	4075	4075	4075	518
242	20231221	151600	672592490	4075	4070	4075	4070	2
243	20231221	151500	672584345	4075	4075	4075	4075	401
244	20231221	151400	670950270	4075	4075	4075	4075	1465
245	20231221	151300	664980395	4075	4080	4080	4075	1253
246	20231221	151200	659874270	4080	4080	4080	4080	277
247	20231221	151100	658744110	4080	4080	4080	4080	0
248	20231221	151000	658744110	4080	4080	4090	4080	62
249	20231221	150900	658491080	4080	4080	4080	4080	50
250	20231221	150800	658287080	4075	4075	4075	4075	93
251	20231221	150700	657908105	4080	4080	4080	4080	0
252	20231221	150600	657908105	4080	4080	4080	4080	2
253	20231221	150500	657899945	4080	4080	4080	4080	403
254	20231221	150400	656255705	4080	4080	4080	4080	0
255	20231221	150300	656255705	4080	4080	4080	4080	472
256	20231221	150200	654329945	4095	4090	4095	4090	198
257	20231221	150100	653520120	4090	4090	4090	4090	0
258	20231221	150000	653520120	4090	4090	4090	4090	0
259	20231221	145900	653520120	4090	4080	4090	4080	201
260	20231221	145800	652698040	4085	4085	4085	4085	0
261	20231221	145700	652698040	4085	4090	4090	4085	149
262	20231221	145600	652089360	4090	4090	4090	4090	117
263	20231221	145500	651610830	4090	4090	4090	4090	0
264	20231221	145400	651610830	4090	4090	4090	4090	30
265	20231221	145300	651488130	4090	4085	4090	4085	351
266	20231221	145200	650054290	4080	4080	4080	4080	0
267	20231221	145100	650054290	4080	4080	4080	4080	0
268	20231221	145000	650054290	4080	4080	4080	4080	0
269	20231221	144900	650054290	4080	4080	4080	4080	4
270	20231221	144800	650037970	4075	4075	4080	4075	130
271	20231221	144700	649507740	4075	4080	4080	4075	1000
272	20231221	144600	645428590	4090	4090	4090	4090	0
273	20231221	144500	645428590	4090	4090	4090	4090	210
274	20231221	144400	644569690	4090	4085	4090	4085	699
275	20231221	144300	641713275	4080	4090	4090	4080	12
276	20231221	144200	641664255	4085	4090	4090	4085	5059
277	20231221	144100	620998090	4095	4095	4095	4095	0
278	20231221	144000	620998090	4095	4095	4095	4095	0
279	20231221	143900	620998090	4095	4090	4095	4090	3
280	20231221	143800	620985810	4090	4090	4090	4090	861
281	20231221	143700	617464320	4095	4095	4095	4095	0
282	20231221	143600	617464320	4095	4095	4095	4095	0
283	20231221	143500	617464320	4095	4090	4095	4090	101
284	20231221	143400	617051225	4095	4095	4095	4095	0
285	20231221	143300	617051225	4095	4095	4095	4095	0
286	20231221	143200	617051225	4095	4095	4095	4090	277
287	20231221	143100	615918280	4095	4095	4095	4095	1
288	20231221	143000	615914185	4095	4095	4095	4095	0
289	20231221	142900	615914185	4095	4095	4095	4095	0
290	20231221	142800	615914185	4095	4095	4095	4095	0
291	20231221	142700	615914185	4095	4095	4095	4095	1
292	20231221	142600	615910090	4090	4090	4090	4090	20
293	20231221	142500	615828290	4095	4095	4095	4095	0
294	20231221	142400	615828290	4095	4095	4095	4095	1
295	20231221	142300	615824195	4095	4095	4095	4095	1
296	20231221	142200	615820100	4095	4095	4095	4095	0
297	20231221	142100	615820100	4095	4095	4095	4095	1
298	20231221	142000	615816005	4090	4090	4090	4090	100
299	20231221	141900	615407005	4095	4095	4095	4095	0
300	20231221	141800	615407005	4095	4095	4095	4095	0
301	20231221	141700	615407005	4095	4095	4095	4095	1
302	20231221	141600	615402910	4095	4095	4095	4095	5
303	20231221	141500	615382435	4095	4095	4095	4095	1
304	20231221	141400	615378340	4095	4095	4095	4095	0
305	20231221	141300	615378340	4095	4095	4095	4095	1
306	20231221	141200	615374245	4090	4090	4090	4090	100
307	20231221	141100	614965245	4095	4095	4095	4095	0
308	20231221	141000	614965245	4095	4095	4095	4095	1
309	20231221	140900	614961150	4090	4090	4090	4090	24
310	20231221	140800	614862990	4095	4095	4095	4095	0
311	20231221	140700	614862990	4095	4090	4095	4090	181
312	20231221	140600	614122695	4090	4090	4090	4090	0
313	20231221	140500	614122695	4090	4090	4090	4090	100
314	20231221	140400	613713695	4100	4100	4100	4100	0
315	20231221	140300	613713695	4100	4100	4100	4100	0
316	20231221	140200	613713695	4100	4100	4100	4100	1
317	20231221	140100	613709595	4095	4095	4095	4095	0
318	20231221	140000	613709595	4095	4095	4095	4095	150
319	20231221	135900	613095345	4100	4100	4100	4100	0
320	20231221	135800	613095345	4100	4100	4100	4100	0
321	20231221	135700	613095345	4100	4100	4100	4100	15
322	20231221	135600	613033845	4095	4095	4095	4095	0
323	20231221	135500	613033845	4095	4095	4095	4095	50
324	20231221	135400	612829095	4095	4095	4095	4095	3
325	20231221	135300	612816810	4090	4090	4090	4090	0
326	20231221	135200	612816810	4090	4090	4090	4090	0
327	20231221	135100	612816810	4090	4090	4090	4090	100
328	20231221	135000	612407810	4090	4090	4090	4090	417
329	20231221	134900	610702280	4090	4090	4090	4090	160
330	20231221	134800	610047880	4090	4090	4090	4090	358
331	20231221	134700	608583660	4090	4090	4090	4090	0
332	20231221	134600	608583660	4090	4090	4090	4090	0
333	20231221	134500	608583660	4090	4090	4090	4090	0
334	20231221	134400	608583660	4090	4090	4090	4090	20
335	20231221	134300	608501860	4090	4090	4090	4090	50
336	20231221	134200	608297360	4090	4090	4090	4090	30
337	20231221	134100	608174660	4090	4090	4090	4090	40
338	20231221	134000	608011060	4090	4090	4090	4090	110
339	20231221	133900	607561160	4090	4090	4090	4090	0
340	20231221	133800	607561160	4090	4090	4090	4090	0
341	20231221	133700	607561160	4090	4090	4090	4090	100
342	20231221	133600	607152160	4090	4090	4090	4090	0
343	20231221	133500	607152160	4090	4090	4090	4090	0
344	20231221	133400	607152160	4090	4090	4090	4090	0
345	20231221	133300	607152160	4090	4090	4090	4090	0
346	20231221	133200	607152160	4090	4090	4090	4090	0
347	20231221	133100	607152160	4090	4090	4090	4090	0
348	20231221	133000	607152160	4090	4090	4090	4090	0
349	20231221	132900	607152160	4090	4090	4090	4090	30
350	20231221	132800	607029460	4085	4085	4085	4085	0
351	20231221	132700	607029460	4085	4090	4090	4085	580
352	20231221	132600	604659165	4085	4095	4095	4085	1100
353	20231221	132500	600163080	4095	4095	4095	4095	0
354	20231221	132400	600163080	4095	4095	4095	4095	0
355	20231221	132300	600163080	4095	4100	4100	4095	100
356	20231221	132200	599753105	4105	4105	4105	4105	1
357	20231221	132100	599749000	4100	4100	4100	4100	5
358	20231221	132000	599728500	4100	4100	4100	4095	12
359	20231221	131900	599679350	4100	4100	4100	4100	1
360	20231221	131800	599675250	4095	4095	4095	4095	0
361	20231221	131700	599675250	4095	4095	4095	4095	1
362	20231221	131600	599671155	4100	4100	4100	4100	0
363	20231221	131500	599671155	4100	4100	4100	4100	0
364	20231221	131400	599671155	4100	4100	4100	4100	1
365	20231221	131300	599667055	4090	4095	4095	4090	264
366	20231221	131200	598587290	4100	4100	4100	4100	0
367	20231221	131100	598587290	4100	4100	4100	4100	1
368	20231221	131000	598583190	4090	4090	4090	4090	0
369	20231221	130900	598583190	4090	4090	4090	4090	0
370	20231221	130800	598583190	4090	4090	4090	4090	0
371	20231221	130700	598583190	4090	4090	4090	4090	0
372	20231221	130600	598583190	4090	4095	4095	4090	1268
373	20231221	130500	593395135	4105	4105	4105	4105	0
374	20231221	130400	593395135	4105	4105	4105	4105	0
375	20231221	130300	593395135	4105	4100	4105	4095	601
376	20231221	130200	590933960	4105	4105	4105	4105	1
377	20231221	130100	590929855	4105	4095	4105	4095	35
378	20231221	130000	590786450	4095	4095	4095	4095	0
379	20231221	125900	590786450	4095	4095	4095	4095	7
380	20231221	125800	590757785	4095	4095	4095	4095	0
381	20231221	125700	590757785	4095	4095	4095	4095	13
382	20231221	125600	590704550	4100	4100	4100	4100	1
383	20231221	125500	590700450	4100	4100	4100	4100	0
384	20231221	125400	590700450	4100	4105	4105	4095	21
385	20231221	125300	590614350	4105	4100	4105	4100	10
386	20231221	125200	590573310	4105	4105	4105	4105	0
387	20231221	125100	590573310	4105	4105	4105	4105	0
388	20231221	125000	590573310	4105	4105	4105	4105	0
389	20231221	124900	590573310	4105	4105	4105	4105	0
390	20231221	124800	590573310	4105	4105	4105	4105	0
391	20231221	124700	590573310	4105	4105	4105	4105	0
392	20231221	124600	590573310	4105	4105	4105	4105	0
393	20231221	124500	590573310	4105	4105	4105	4105	2
394	20231221	124400	590565100	4100	4105	4105	4100	638
395	20231221	124300	587949200	4105	4100	4105	4100	30
396	20231221	124200	587826195	4105	4105	4105	4105	1
397	20231221	124100	587822090	4100	4100	4100	4100	0
398	20231221	124000	587822090	4100	4100	4100	4100	0
399	20231221	123900	587822090	4100	4100	4100	4100	0
400	20231221	123800	587822090	4100	4100	4100	4100	0
401	20231221	123700	587822090	4100	4100	4100	4100	249
402	20231221	123600	586801190	4105	4105	4105	4105	0
403	20231221	123500	586801190	4105	4105	4105	4105	70
404	20231221	123400	586513840	4105	4105	4105	4105	0
405	20231221	123300	586513840	4105	4105	4105	4100	3
406	20231221	123200	586501530	4100	4100	4100	4100	64
407	20231221	123100	586239130	4100	4100	4100	4100	0
408	20231221	123000	586239130	4100	4100	4100	4100	0
409	20231221	122900	586239130	4100	4100	4100	4100	0
410	20231221	122800	586239130	4100	4100	4100	4100	0
411	20231221	122700	586239130	4100	4090	4100	4090	14
412	20231221	122600	586181760	4100	4100	4100	4100	0
413	20231221	122500	586181760	4100	4100	4100	4100	0
414	20231221	122400	586181760	4100	4100	4100	4100	0
415	20231221	122300	586181760	4100	4100	4100	4100	0
416	20231221	122200	586181760	4100	4100	4100	4100	1
417	20231221	122100	586177660	4090	4090	4090	4090	0
418	20231221	122000	586177660	4090	4090	4090	4090	5
419	20231221	121900	586157210	4100	4100	4100	4100	0
420	20231221	121800	586157210	4100	4100	4100	4100	0
421	20231221	121700	586157210	4100	4100	4100	4100	1
422	20231221	121600	586153110	4090	4090	4090	4090	319
423	20231221	121500	584848400	4100	4100	4100	4100	0
424	20231221	121400	584848400	4100	4100	4100	4100	0
425	20231221	121300	584848400	4100	4095	4100	4095	3
426	20231221	121200	584836110	4095	4095	4095	4095	0
427	20231221	121100	584836110	4095	4095	4095	4095	3
428	20231221	121000	584823825	4095	4095	4095	4095	1
429	20231221	120900	584819730	4095	4095	4095	4095	4
430	20231221	120800	584803350	4095	4095	4095	4095	0
431	20231221	120700	584803350	4095	4100	4100	4095	21
432	20231221	120600	584717350	4095	4095	4095	4095	6
433	20231221	120500	584692780	4100	4095	4100	4095	18
434	20231221	120400	584619015	4095	4095	4095	4095	0
435	20231221	120300	584619015	4095	4090	4095	4090	43
436	20231221	120200	584443130	4090	4090	4090	4090	74
437	20231221	120100	584140470	4105	4105	4105	4105	0
438	20231221	120000	584140470	4105	4105	4105	4105	0
439	20231221	115900	584140470	4105	4105	4105	4105	0
440	20231221	115800	584140470	4105	4105	4105	4105	0
441	20231221	115700	584140470	4105	4105	4105	4105	0
442	20231221	115600	584140470	4105	4105	4105	4105	0
443	20231221	115500	584140470	4105	4105	4105	4105	30
444	20231221	115400	584017320	4105	4105	4105	4105	0
445	20231221	115300	584017320	4105	4100	4105	4090	54
446	20231221	115200	583796025	4105	4105	4105	4105	0
447	20231221	115100	583796025	4105	4105	4105	4105	0
448	20231221	115000	583796025	4105	4105	4105	4105	0
449	20231221	114900	583796025	4105	4105	4105	4105	0
450	20231221	114800	583796025	4105	4105	4105	4105	0
451	20231221	114700	583796025	4105	4105	4105	4105	1
452	20231221	114600	583791920	4100	4090	4100	4090	446
453	20231221	114500	581967770	4105	4105	4105	4105	0
454	20231221	114400	581967770	4105	4105	4105	4105	0
455	20231221	114300	581967770	4105	4105	4105	4105	0
456	20231221	114200	581967770	4105	4105	4105	4105	0
457	20231221	114100	581967770	4105	4105	4105	4105	0
458	20231221	114000	581967770	4105	4105	4105	4105	0
459	20231221	113900	581967770	4105	4105	4105	4105	0
460	20231221	113800	581967770	4105	4090	4105	4090	9
461	20231221	113700	581930865	4085	4085	4085	4085	583
462	20231221	113600	579549310	4085	4085	4085	4085	0
463	20231221	113500	579549310	4085	4085	4085	4085	0
464	20231221	113400	579549310	4085	4085	4085	4085	0
465	20231221	113300	579549310	4085	4085	4085	4085	1
466	20231221	113200	579545225	4085	4080	4085	4080	228
467	20231221	113100	578614980	4085	4085	4085	4085	1
468	20231221	113000	578610895	4085	4085	4085	4080	31
469	20231221	112900	578484360	4080	4080	4085	4080	158
470	20231221	112800	577839715	4085	4080	4085	4080	61
471	20231221	112700	577590825	4080	4080	4090	4080	63
472	20231221	112600	577333715	4080	4085	4090	4080	72
473	20231221	112500	577039940	4080	4090	4090	4080	21
474	20231221	112400	576954250	4085	4085	4085	4085	2
475	20231221	112300	576946080	4090	4090	4090	4090	1
476	20231221	112200	576941990	4105	4105	4105	4080	1632
477	20231221	112100	570279935	4105	4100	4105	4100	2
478	20231221	112000	570271730	4105	4105	4105	4105	0
479	20231221	111900	570271730	4105	4105	4105	4105	1
480	20231221	111800	570267625	4105	4095	4105	4095	4
481	20231221	111700	570251225	4105	4095	4105	4095	5
482	20231221	111600	570230740	4090	4090	4110	4090	481
483	20231221	111500	568263430	4100	4100	4100	4100	0
484	20231221	111400	568263430	4100	4100	4100	4100	1
485	20231221	111300	568259330	4080	4090	4090	4080	1300
486	20231221	111200	562953220	4095	4095	4095	4095	0
487	20231221	111100	562953220	4095	4095	4095	4095	0
488	20231221	111000	562953220	4095	4095	4095	4095	0
489	20231221	110900	562953220	4095	4095	4095	4095	182
490	20231221	110800	562207930	4090	4090	4090	4090	27
491	20231221	110700	562097500	4085	4085	4085	4085	0
492	20231221	110600	562097500	4085	4085	4085	4080	518
493	20231221	110500	559981520	4085	4085	4085	4085	0
494	20231221	110400	559981520	4085	4085	4085	4085	108
495	20231221	110300	559540340	4085	4075	4085	4075	505
496	20231221	110200	557482415	4085	4085	4085	4085	1
497	20231221	110100	557478330	4085	4085	4085	4085	24
498	20231221	110000	557380290	4085	4085	4085	4085	2
499	20231221	105900	557372120	4085	4085	4085	4085	0
500	20231221	105800	557372120	4085	4085	4085	4070	1082
501	20231221	105700	552965440	4085	4075	4085	4075	726
502	20231221	105600	550004440	4080	4080	4080	4075	242
503	20231221	105500	549018125	4080	4075	4080	4075	82
504	20231221	105400	548683880	4080	4075	4080	4060	909
505	20231221	105300	544984100	4075	4080	4080	4065	1621
506	20231221	105200	538393355	4080	4110	4110	4060	14317
507	20231221	105100	479785640	4120	4120	4120	4120	0
508	20231221	105000	479785640	4120	4120	4120	4120	0
509	20231221	104900	479785640	4120	4120	4125	4120	101
510	20231221	104800	479369515	4115	4115	4115	4115	172
511	20231221	104700	478661735	4115	4115	4115	4110	390
512	20231221	104600	477058115	4120	4120	4120	4115	1213
513	20231221	104500	472064595	4125	4125	4125	4125	0
514	20231221	104400	472064595	4125	4125	4125	4125	0
515	20231221	104300	472064595	4125	4125	4125	4125	1
516	20231221	104200	472060470	4120	4120	4120	4120	30
517	20231221	104100	471936870	4120	4120	4120	4120	373
518	20231221	104000	470400110	4120	4120	4120	4120	300
519	20231221	103900	469164110	4120	4125	4125	4120	1836
520	20231221	103800	461596765	4135	4135	4135	4135	30
521	20231221	103700	461472715	4135	4130	4135	4130	60
522	20231221	103600	461224910	4135	4155	4155	4135	1031
523	20231221	103500	456961105	4135	4135	4135	4135	1
524	20231221	103400	456956970	4155	4155	4155	4155	0
525	20231221	103300	456956970	4155	4155	4155	4155	2
526	20231221	103200	456948660	4135	4135	4135	4135	190
527	20231221	103100	456163010	4155	4135	4155	4135	6
528	20231221	103000	456138180	4155	4155	4155	4155	0
529	20231221	102900	456138180	4155	4155	4155	4155	0
530	20231221	102800	456138180	4155	4155	4155	4155	0
531	20231221	102700	456138180	4155	4155	4155	4155	0
532	20231221	102600	456138180	4155	4130	4155	4130	258
533	20231221	102500	455072590	4130	4130	4130	4130	377
534	20231221	102400	453515580	4130	4145	4145	4130	100
535	20231221	102300	453102545	4165	4165	4165	4165	0
536	20231221	102200	453102545	4165	4165	4165	4165	0
537	20231221	102100	453102545	4165	4165	4165	4165	1
538	20231221	102000	453098380	4145	4165	4165	4145	530
539	20231221	101900	450900925	4165	4165	4165	4165	1
540	20231221	101800	450896760	4145	4145	4145	4145	0
541	20231221	101700	450896760	4145	4145	4145	4145	0
542	20231221	101600	450896760	4145	4165	4165	4145	2005
543	20231221	101500	442585905	4165	4165	4165	4165	124
544	20231221	101400	442069445	4165	4165	4165	4165	105
545	20231221	101300	441632120	4165	4160	4170	4160	202
546	20231221	101200	440791045	4170	4170	4170	4170	0
547	20231221	101100	440791045	4170	4170	4170	4170	0
548	20231221	101000	440791045	4170	4155	4170	4155	200
549	20231221	100900	439959305	4155	4155	4155	4155	0
550	20231221	100800	439959305	4155	4155	4155	4155	0
551	20231221	100700	439959305	4155	4155	4155	4155	0
552	20231221	100600	439959305	4155	4155	4155	4155	0
553	20231221	100500	439959305	4155	4155	4155	4155	1
554	20231221	100400	439955150	4145	4145	4145	4145	1
555	20231221	100300	439951005	4155	4155	4155	4155	0
556	20231221	100200	439951005	4155	4155	4155	4155	300
557	20231221	100100	438704505	4155	4140	4155	4140	151
558	20231221	100000	438079350	4155	4150	4155	4150	413
559	20231221	095900	436365395	4170	4140	4170	4140	2031
560	20231221	095800	427941925	4140	4140	4140	4140	5
561	20231221	095700	427921225	4135	4135	4135	4135	0
562	20231221	095600	427921225	4135	4125	4135	4125	28
563	20231221	095500	427805645	4135	4135	4135	4135	6
564	20231221	095400	427780835	4120	4120	4120	4120	600
565	20231221	095300	425308835	4120	4135	4135	4120	401
566	20231221	095200	423655605	4135	4135	4135	4135	26
567	20231221	095100	423548095	4125	4140	4140	4125	261
568	20231221	095000	422471360	4135	4135	4135	4135	4
569	20231221	094900	422454820	4130	4130	4130	4130	200
570	20231221	094800	421628820	4135	4135	4135	4135	0
571	20231221	094700	421628820	4135	4125	4135	4120	118
572	20231221	094600	421142300	4120	4135	4135	4120	2810
573	20231221	094500	409550550	4150	4130	4150	4130	534
574	20231221	094400	407344890	4130	4135	4135	4130	1022
575	20231221	094300	403122230	4150	4145	4150	4145	22
576	20231221	094200	403030935	4135	4140	4140	4135	91
577	20231221	094100	402654485	4140	4140	4140	4140	22
578	20231221	094000	402563405	4140	4140	4140	4140	32
579	20231221	093900	402430925	4140	4130	4150	4130	932
580	20231221	093800	398579505	4140	4130	4140	4130	154
581	20231221	093700	397943345	4135	4135	4135	4135	440
582	20231221	093600	396123945	4150	4160	4160	4150	4986
583	20231221	093500	375429500	4160	4160	4160	4160	5
584	20231221	093400	375408700	4150	4170	4170	4150	2424
585	20231221	093300	365334590	4160	4160	4160	4160	0
586	20231221	093200	365334590	4160	4195	4195	4160	3654
587	20231221	093100	350047745	4190	4165	4210	4160	4923
588	20231221	093000	329415870	4165	4140	4210	4140	4000
589	20231221	092900	312659445	4170	4135	4170	4135	624
590	20231221	092800	310063970	4125	4125	4125	4125	46
591	20231221	092700	309874220	4125	4125	4125	4125	804
592	20231221	092600	306557720	4130	4130	4130	4130	0
593	20231221	092500	306557720	4130	4130	4130	4130	0
594	20231221	092400	306557720	4130	4130	4130	4130	0
595	20231221	092300	306557720	4130	4130	4160	4130	18
596	20231221	092200	306483170	4120	4120	4120	4120	288
597	20231221	092100	305296610	4120	4140	4140	4120	3338
598	20231221	092000	291522700	4170	4170	4170	4170	0
599	20231221	091900	291522700	4170	4145	4170	4145	10
600	20231221	091800	291481185	4130	4130	4150	4125	1542
601	20231221	091700	285105645	4125	4140	4140	4125	2106
602	20231221	091600	276409750	4150	4150	4150	4135	846
603	20231221	091500	272903660	4160	4160	4160	4160	2
604	20231221	091400	272895340	4150	4150	4150	4150	1
605	20231221	091300	272891190	4170	4150	4170	4140	2040
606	20231221	091200	264431740	4140	4180	4180	4140	264
607	20231221	091100	263335260	4180	4145	4180	4135	1937
608	20231221	091000	255288740	4135	4120	4145	4120	1017
609	20231221	090900	251082840	4115	4145	4145	4115	8711
610	20231221	090800	215123645	4140	4165	4165	4140	2561
611	20231221	090700	204495455	4165	4165	4175	4165	469
612	20231221	090600	202541630	4160	4165	4185	4155	795
613	20231221	090500	199232270	4165	4175	4225	4155	4574
614	20231221	090400	180152240	4190	4185	4195	4185	2034
615	20231221	090300	171631495	4185	4225	4235	4185	4791
616	20231221	090200	151553745	4225	4245	4255	4200	11401
617	20231221	090100	103276225	4270	4150	4270	4150	15826
618	20231221	090000	36674590	4150	4125	4155	4125	8786