KissMeData/255440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204600	486000000	9060	9060	9060	9060	2069
3	20231221	204500	486000000	9060	9060	9060	9060	0
4	20231221	204400	486000000	9060	9060	9060	9060	0
5	20231221	204300	486000000	9060	9060	9060	9060	0
6	20231221	204200	486000000	9060	9060	9060	9060	0
7	20231221	204100	486000000	9060	9060	9060	9060	0
8	20231221	204000	486000000	9060	9060	9060	9060	0
9	20231221	203900	486000000	9060	9060	9060	9060	0
10	20231221	203800	486000000	9060	9060	9060	9060	0
11	20231221	203700	486000000	9060	9060	9060	9060	0
12	20231221	203600	486000000	9060	9060	9060	9060	0
13	20231221	203500	486000000	9060	9060	9060	9060	0
14	20231221	203400	486000000	9060	9060	9060	9060	0
15	20231221	203300	486000000	9060	9060	9060	9060	0
16	20231221	203200	486000000	9060	9060	9060	9060	0
17	20231221	203100	486000000	9060	9060	9060	9060	0
18	20231221	203000	486000000	9060	9060	9060	9060	0
19	20231221	202900	486000000	9060	9060	9060	9060	0
20	20231221	202800	486000000	9060	9060	9060	9060	0
21	20231221	202700	486000000	9060	9060	9060	9060	0
22	20231221	202600	486000000	9060	9060	9060	9060	0
23	20231221	202500	486000000	9060	9060	9060	9060	0
24	20231221	202400	486000000	9060	9060	9060	9060	0
25	20231221	202300	486000000	9060	9060	9060	9060	0
26	20231221	202200	486000000	9060	9060	9060	9060	0
27	20231221	202100	486000000	9060	9060	9060	9060	0
28	20231221	202000	486000000	9060	9060	9060	9060	0
29	20231221	201900	486000000	9060	9060	9060	9060	0
30	20231221	201800	486000000	9060	9060	9060	9060	0
31	20231221	201700	486000000	9060	9060	9060	9060	0
32	20231221	201600	486000000	9060	9060	9060	9060	2069
33	20231221	201500	486000000	9060	9060	9060	9060	0
34	20231221	201400	486000000	9060	9060	9060	9060	0
35	20231221	201300	486000000	9060	9060	9060	9060	0
36	20231221	201200	486000000	9060	9060	9060	9060	0
37	20231221	201100	486000000	9060	9060	9060	9060	0
38	20231221	201000	486000000	9060	9060	9060	9060	0
39	20231221	200900	486000000	9060	9060	9060	9060	0
40	20231221	200800	486000000	9060	9060	9060	9060	0
41	20231221	200700	486000000	9060	9060	9060	9060	0
42	20231221	200600	486000000	9060	9060	9060	9060	0
43	20231221	200500	486000000	9060	9060	9060	9060	0
44	20231221	200400	486000000	9060	9060	9060	9060	0
45	20231221	200300	486000000	9060	9060	9060	9060	0
46	20231221	200200	486000000	9060	9060	9060	9060	0
47	20231221	200100	486000000	9060	9060	9060	9060	0
48	20231221	200000	486000000	9060	9060	9060	9060	0
49	20231221	195900	486000000	9060	9060	9060	9060	0
50	20231221	195800	486000000	9060	9060	9060	9060	0
51	20231221	195700	486000000	9060	9060	9060	9060	0
52	20231221	195600	486000000	9060	9060	9060	9060	0
53	20231221	195500	486000000	9060	9060	9060	9060	0
54	20231221	195400	486000000	9060	9060	9060	9060	0
55	20231221	195300	486000000	9060	9060	9060	9060	0
56	20231221	195200	486000000	9060	9060	9060	9060	0
57	20231221	195100	486000000	9060	9060	9060	9060	0
58	20231221	195000	486000000	9060	9060	9060	9060	0
59	20231221	194900	486000000	9060	9060	9060	9060	0
60	20231221	194800	486000000	9060	9060	9060	9060	0
61	20231221	194700	486000000	9060	9060	9060	9060	0
62	20231221	194600	486000000	9060	9060	9060	9060	2069
63	20231221	194500	486000000	9060	9060	9060	9060	0
64	20231221	194400	486000000	9060	9060	9060	9060	0
65	20231221	194300	486000000	9060	9060	9060	9060	0
66	20231221	194200	486000000	9060	9060	9060	9060	0
67	20231221	194100	486000000	9060	9060	9060	9060	0
68	20231221	194000	486000000	9060	9060	9060	9060	0
69	20231221	193900	486000000	9060	9060	9060	9060	0
70	20231221	193800	486000000	9060	9060	9060	9060	0
71	20231221	193700	486000000	9060	9060	9060	9060	0
72	20231221	193600	486000000	9060	9060	9060	9060	0
73	20231221	193500	486000000	9060	9060	9060	9060	0
74	20231221	193400	486000000	9060	9060	9060	9060	0
75	20231221	193300	486000000	9060	9060	9060	9060	0
76	20231221	193200	486000000	9060	9060	9060	9060	0
77	20231221	193100	486000000	9060	9060	9060	9060	0
78	20231221	193000	486000000	9060	9060	9060	9060	0
79	20231221	192900	486000000	9060	9060	9060	9060	0
80	20231221	192800	486000000	9060	9060	9060	9060	0
81	20231221	192700	486000000	9060	9060	9060	9060	0
82	20231221	192600	486000000	9060	9060	9060	9060	0
83	20231221	192500	486000000	9060	9060	9060	9060	0
84	20231221	192400	486000000	9060	9060	9060	9060	0
85	20231221	192300	486000000	9060	9060	9060	9060	0
86	20231221	192200	486000000	9060	9060	9060	9060	0
87	20231221	192100	486000000	9060	9060	9060	9060	0
88	20231221	192000	486000000	9060	9060	9060	9060	0
89	20231221	191900	486000000	9060	9060	9060	9060	0
90	20231221	191800	486000000	9060	9060	9060	9060	0
91	20231221	191700	486000000	9060	9060	9060	9060	0
92	20231221	191600	486000000	9060	9060	9060	9060	2069
93	20231221	191500	486000000	9060	9060	9060	9060	0
94	20231221	191400	486000000	9060	9060	9060	9060	0
95	20231221	191300	486000000	9060	9060	9060	9060	0
96	20231221	191200	486000000	9060	9060	9060	9060	0
97	20231221	191100	486000000	9060	9060	9060	9060	0
98	20231221	191000	486000000	9060	9060	9060	9060	0
99	20231221	190900	486000000	9060	9060	9060	9060	0
100	20231221	190800	486000000	9060	9060	9060	9060	0
101	20231221	190700	486000000	9060	9060	9060	9060	0
102	20231221	190600	486000000	9060	9060	9060	9060	0
103	20231221	190500	486000000	9060	9060	9060	9060	0
104	20231221	190400	486000000	9060	9060	9060	9060	0
105	20231221	190300	486000000	9060	9060	9060	9060	0
106	20231221	190200	486000000	9060	9060	9060	9060	0
107	20231221	190100	486000000	9060	9060	9060	9060	0
108	20231221	190000	486000000	9060	9060	9060	9060	0
109	20231221	185900	486000000	9060	9060	9060	9060	0
110	20231221	185800	486000000	9060	9060	9060	9060	0
111	20231221	185700	486000000	9060	9060	9060	9060	0
112	20231221	185600	486000000	9060	9060	9060	9060	0
113	20231221	185500	486000000	9060	9060	9060	9060	0
114	20231221	185400	486000000	9060	9060	9060	9060	0
115	20231221	185300	486000000	9060	9060	9060	9060	0
116	20231221	185200	486000000	9060	9060	9060	9060	0
117	20231221	185100	486000000	9060	9060	9060	9060	0
118	20231221	185000	486000000	9060	9060	9060	9060	0
119	20231221	184900	486000000	9060	9060	9060	9060	0
120	20231221	184800	486000000	9060	9060	9060	9060	0
121	20231221	184700	486000000	9060	9060	9060	9060	0
122	20231221	184600	486000000	9060	9060	9060	9060	2069
123	20231221	184500	486000000	9060	9060	9060	9060	0
124	20231221	184400	486000000	9060	9060	9060	9060	0
125	20231221	184300	486000000	9060	9060	9060	9060	0
126	20231221	184200	486000000	9060	9060	9060	9060	0
127	20231221	184100	486000000	9060	9060	9060	9060	0
128	20231221	184000	486000000	9060	9060	9060	9060	0
129	20231221	183900	486000000	9060	9060	9060	9060	0
130	20231221	183800	486000000	9060	9060	9060	9060	0
131	20231221	183700	486000000	9060	9060	9060	9060	0
132	20231221	183600	486000000	9060	9060	9060	9060	0
133	20231221	183500	486000000	9060	9060	9060	9060	0
134	20231221	183400	486000000	9060	9060	9060	9060	0
135	20231221	183300	486000000	9060	9060	9060	9060	0
136	20231221	183200	486000000	9060	9060	9060	9060	0
137	20231221	183100	486000000	9060	9060	9060	9060	0
138	20231221	183000	486000000	9060	9060	9060	9060	0
139	20231221	182900	486000000	9060	9060	9060	9060	0
140	20231221	182800	486000000	9060	9060	9060	9060	0
141	20231221	182700	486000000	9060	9060	9060	9060	0
142	20231221	182600	486000000	9060	9060	9060	9060	0
143	20231221	182500	486000000	9060	9060	9060	9060	0
144	20231221	182400	486000000	9060	9060	9060	9060	0
145	20231221	182300	486000000	9060	9060	9060	9060	0
146	20231221	182200	486000000	9060	9060	9060	9060	0
147	20231221	182100	486000000	9060	9060	9060	9060	0
148	20231221	182000	486000000	9060	9060	9060	9060	0
149	20231221	181900	486000000	9060	9060	9060	9060	0
150	20231221	181800	486000000	9060	9060	9060	9060	0
151	20231221	181700	486000000	9060	9060	9060	9060	0
152	20231221	181600	486000000	9060	9060	9060	9060	2069
153	20231221	181500	486000000	9060	9060	9060	9060	0
154	20231221	181400	486000000	9060	9060	9060	9060	0
155	20231221	181300	486000000	9060	9060	9060	9060	0
156	20231221	181200	486000000	9060	9060	9060	9060	0
157	20231221	181100	486000000	9060	9060	9060	9060	0
158	20231221	181000	486000000	9060	9060	9060	9060	0
159	20231221	180900	486000000	9060	9060	9060	9060	0
160	20231221	180800	486000000	9060	9060	9060	9060	0
161	20231221	180700	486000000	9060	9060	9060	9060	0
162	20231221	180600	486000000	9060	9060	9060	9060	0
163	20231221	180500	486000000	9060	9060	9060	9060	0
164	20231221	180400	486000000	9060	9060	9060	9060	0
165	20231221	180300	486000000	9060	9060	9060	9060	0
166	20231221	180200	486000000	9060	9060	9060	9060	0
167	20231221	180100	486000000	9060	9060	9060	9060	0
168	20231221	180000	486000000	9060	9060	9060	9060	0
169	20231221	175900	486000000	9060	9060	9060	9060	0
170	20231221	175800	486000000	9060	9060	9060	9060	0
171	20231221	175700	486000000	9060	9060	9060	9060	0
172	20231221	175600	486000000	9060	9060	9060	9060	0
173	20231221	175500	486000000	9060	9060	9060	9060	0
174	20231221	175400	486000000	9060	9060	9060	9060	0
175	20231221	175300	486000000	9060	9060	9060	9060	0
176	20231221	175200	486000000	9060	9060	9060	9060	0
177	20231221	175100	486000000	9060	9060	9060	9060	0
178	20231221	175000	486000000	9060	9060	9060	9060	0
179	20231221	174900	486000000	9060	9060	9060	9060	0
180	20231221	174800	486000000	9060	9060	9060	9060	0
181	20231221	174700	486000000	9060	9060	9060	9060	0
182	20231221	174600	486000000	9060	9060	9060	9060	2069
183	20231221	174500	486000000	9060	9060	9060	9060	0
184	20231221	174400	486000000	9060	9060	9060	9060	0
185	20231221	174300	486000000	9060	9060	9060	9060	0
186	20231221	174200	486000000	9060	9060	9060	9060	0
187	20231221	174100	486000000	9060	9060	9060	9060	0
188	20231221	174000	486000000	9060	9060	9060	9060	0
189	20231221	173900	486000000	9060	9060	9060	9060	0
190	20231221	173800	486000000	9060	9060	9060	9060	0
191	20231221	173700	486000000	9060	9060	9060	9060	0
192	20231221	173600	486000000	9060	9060	9060	9060	0
193	20231221	173500	486000000	9060	9060	9060	9060	0
194	20231221	173400	486000000	9060	9060	9060	9060	0
195	20231221	173300	486000000	9060	9060	9060	9060	0
196	20231221	173200	486000000	9060	9060	9060	9060	0
197	20231221	173100	486000000	9060	9060	9060	9060	0
198	20231221	173000	486000000	9060	9060	9060	9060	0
199	20231221	172900	486000000	9060	9060	9060	9060	0
200	20231221	172800	486000000	9060	9060	9060	9060	0
201	20231221	172700	486000000	9060	9060	9060	9060	0
202	20231221	172600	486000000	9060	9060	9060	9060	0
203	20231221	172500	486000000	9060	9060	9060	9060	0
204	20231221	172400	486000000	9060	9060	9060	9060	0
205	20231221	172300	486000000	9060	9060	9060	9060	0
206	20231221	172200	486000000	9060	9060	9060	9060	0
207	20231221	172100	486000000	9060	9060	9060	9060	0
208	20231221	172000	486000000	9060	9060	9060	9060	0
209	20231221	171900	486000000	9060	9060	9060	9060	0
210	20231221	171800	486000000	9060	9060	9060	9060	0
211	20231221	171700	486000000	9060	9060	9060	9060	0
212	20231221	171600	486000000	9060	9060	9060	9060	2069
213	20231221	171500	486000000	9060	9060	9060	9060	0
214	20231221	171400	486000000	9060	9060	9060	9060	0
215	20231221	171300	486000000	9060	9060	9060	9060	0
216	20231221	171200	486000000	9060	9060	9060	9060	0
217	20231221	171100	486000000	9060	9060	9060	9060	0
218	20231221	171000	486000000	9060	9060	9060	9060	0
219	20231221	170900	486000000	9060	9060	9060	9060	0
220	20231221	170800	486000000	9060	9060	9060	9060	0
221	20231221	170700	486000000	9060	9060	9060	9060	0
222	20231221	170600	486000000	9060	9060	9060	9060	0
223	20231221	170500	486000000	9060	9060	9060	9060	0
224	20231221	170400	486000000	9060	9060	9060	9060	0
225	20231221	170300	486000000	9060	9060	9060	9060	0
226	20231221	170200	486000000	9060	9060	9060	9060	0
227	20231221	170100	486000000	9060	9060	9060	9060	0
228	20231221	170000	486000000	9060	9060	9060	9060	0
229	20231221	165900	486000000	9060	9060	9060	9060	0
230	20231221	165800	486000000	9060	9060	9060	9060	0
231	20231221	165700	486000000	9060	9060	9060	9060	0
232	20231221	165600	486000000	9060	9060	9060	9060	0
233	20231221	165500	486000000	9060	9060	9060	9060	0
234	20231221	165400	486000000	9060	9060	9060	9060	0
235	20231221	165300	486000000	9060	9060	9060	9060	0
236	20231221	165200	486000000	9060	9060	9060	9060	0
237	20231221	165100	486000000	9060	9060	9060	9060	0
238	20231221	165000	486000000	9060	9060	9060	9060	0
239	20231221	164900	486000000	9060	9060	9060	9060	0
240	20231221	164800	486000000	9060	9060	9060	9060	0
241	20231221	164700	486000000	9060	9060	9060	9060	0
242	20231221	164600	486000000	9060	9060	9060	9060	2069
243	20231221	164500	486000000	9060	9060	9060	9060	0
244	20231221	164400	486000000	9060	9060	9060	9060	0
245	20231221	164300	486000000	9060	9060	9060	9060	0
246	20231221	164200	486000000	9060	9060	9060	9060	0
247	20231221	164100	486000000	9060	9060	9060	9060	0
248	20231221	164000	486000000	9060	9060	9060	9060	0
249	20231221	163900	486000000	9060	9060	9060	9060	0
250	20231221	163800	486000000	9060	9060	9060	9060	0
251	20231221	163700	486000000	9060	9060	9060	9060	0
252	20231221	163600	486000000	9060	9060	9060	9060	0
253	20231221	163500	486000000	9060	9060	9060	9060	0
254	20231221	163400	486000000	9060	9060	9060	9060	0
255	20231221	163300	486000000	9060	9060	9060	9060	0
256	20231221	163200	486000000	9060	9060	9060	9060	0
257	20231221	163100	486000000	9060	9060	9060	9060	0
258	20231221	163000	486000000	9060	9060	9060	9060	0
259	20231221	162900	486000000	9060	9060	9060	9060	0
260	20231221	162800	486000000	9060	9060	9060	9060	0
261	20231221	162700	486000000	9060	9060	9060	9060	0
262	20231221	162600	486000000	9060	9060	9060	9060	0
263	20231221	162500	486000000	9060	9060	9060	9060	0
264	20231221	162400	486000000	9060	9060	9060	9060	0
265	20231221	162300	486000000	9060	9060	9060	9060	0
266	20231221	162200	486000000	9060	9060	9060	9060	0
267	20231221	162100	486000000	9060	9060	9060	9060	0
268	20231221	162000	486000000	9060	9060	9060	9060	0
269	20231221	161900	486000000	9060	9060	9060	9060	0
270	20231221	161800	486000000	9060	9060	9060	9060	0
271	20231221	161700	486000000	9060	9060	9060	9060	0
272	20231221	161600	486000000	9060	9060	9060	9060	2069
273	20231221	161500	486000000	9060	9060	9060	9060	0
274	20231221	161400	486000000	9060	9060	9060	9060	0
275	20231221	161300	486000000	9060	9060	9060	9060	0
276	20231221	161200	486000000	9060	9060	9060	9060	0
277	20231221	161100	486000000	9060	9060	9060	9060	0
278	20231221	161000	486000000	9060	9060	9060	9060	0
279	20231221	160900	486000000	9060	9060	9060	9060	0
280	20231221	160800	486000000	9060	9060	9060	9060	0
281	20231221	160700	486000000	9060	9060	9060	9060	0
282	20231221	160600	486000000	9060	9060	9060	9060	0
283	20231221	160500	486000000	9060	9060	9060	9060	0
284	20231221	160400	486000000	9060	9060	9060	9060	0
285	20231221	160300	486000000	9060	9060	9060	9060	0
286	20231221	160200	486000000	9060	9060	9060	9060	0
287	20231221	160100	486000000	9060	9060	9060	9060	0
288	20231221	160000	486000000	9060	9060	9060	9060	0
289	20231221	155900	486000000	9060	9060	9060	9060	0
290	20231221	155800	486000000	9060	9060	9060	9060	0
291	20231221	155700	486000000	9060	9060	9060	9060	0
292	20231221	155600	486000000	9060	9060	9060	9060	0
293	20231221	155500	486000000	9060	9060	9060	9060	0
294	20231221	155400	486000000	9060	9060	9060	9060	0
295	20231221	155300	486000000	9060	9060	9060	9060	0
296	20231221	155200	486000000	9060	9060	9060	9060	0
297	20231221	155100	486000000	9060	9060	9060	9060	0
298	20231221	155000	486000000	9060	9060	9060	9060	0
299	20231221	154900	486000000	9060	9060	9060	9060	0
300	20231221	154800	486000000	9060	9060	9060	9060	0
301	20231221	154700	486000000	9060	9060	9060	9060	0
302	20231221	154600	486000000	9060	9060	9060	9060	2069
303	20231221	154500	486000000	9060	9060	9060	9060	0
304	20231221	154400	486000000	9060	9060	9060	9060	0
305	20231221	154300	486000000	9060	9060	9060	9060	0
306	20231221	154200	486000000	9060	9060	9060	9060	0
307	20231221	154100	486000000	9060	9060	9060	9060	0
308	20231221	154000	486000000	9060	9060	9060	9060	0
309	20231221	153900	486000000	9060	9060	9060	9060	0
310	20231221	153800	486000000	9060	9060	9060	9060	0
311	20231221	153700	486000000	9060	9060	9060	9060	0
312	20231221	153600	486000000	9060	9060	9060	9060	0
313	20231221	153500	486000000	9060	9060	9060	9060	0
314	20231221	153400	486000000	9060	9060	9060	9060	0
315	20231221	153300	486000000	9060	9060	9060	9060	0
316	20231221	153200	486000000	9060	9060	9060	9060	0
317	20231221	153100	486000000	9060	9060	9060	9060	0
318	20231221	153000	486000000	9060	9060	9060	9060	2069
319	20231221	152900	467254860	9130	9130	9130	9130	0
320	20231221	152800	467254860	9130	9130	9130	9130	0
321	20231221	152700	467254860	9130	9130	9130	9130	0
322	20231221	152600	467254860	9130	9130	9130	9130	0
323	20231221	152500	467254860	9130	9130	9130	9130	0
324	20231221	152400	467254860	9130	9130	9130	9130	0
325	20231221	152300	467254860	9130	9130	9130	9130	0
326	20231221	152200	467254860	9130	9130	9130	9130	0
327	20231221	152100	467254860	9130	9130	9130	9130	0
328	20231221	152000	467254860	9130	9130	9130	9130	0
329	20231221	151900	467254860	9130	9130	9130	9130	5
330	20231221	151800	467209210	9130	9150	9150	9130	5
331	20231221	151700	467163490	9080	9150	9150	9080	32
332	20231221	151600	466872090	9080	9150	9150	9080	33
333	20231221	151500	466572380	9090	9100	9150	9080	434
334	20231221	151400	462623280	9100	9120	9120	9100	898
335	20231221	151300	454449000	9110	9150	9150	9110	59
336	20231221	151200	453910380	9150	9150	9150	9150	0
337	20231221	151100	453910380	9150	9150	9150	9150	0
338	20231221	151000	453910380	9150	9150	9150	9150	6
339	20231221	150900	453855480	9150	9140	9150	9100	668
340	20231221	150800	447765690	9150	9150	9150	9150	0
341	20231221	150700	447765690	9150	9150	9150	9150	9
342	20231221	150600	447683340	9150	9150	9150	9150	50
343	20231221	150500	447225840	9150	9150	9150	9150	1
344	20231221	150400	447216690	9150	9150	9150	9150	18
345	20231221	150300	447051990	9150	9150	9150	9150	0
346	20231221	150200	447051990	9150	9150	9150	9150	0
347	20231221	150100	447051990	9150	9150	9150	9150	85
348	20231221	150000	446274240	9150	9150	9150	9150	1
349	20231221	145900	446265090	9150	9150	9150	9150	1
350	20231221	145800	446255940	9150	9150	9150	9150	5
351	20231221	145700	446210190	9150	9160	9160	9150	38
352	20231221	145600	445862180	9180	9180	9180	9180	0
353	20231221	145500	445862180	9180	9180	9180	9180	3
354	20231221	145400	445834640	9190	9190	9190	9190	0
355	20231221	145300	445834640	9190	9180	9190	9180	3
356	20231221	145200	445807090	9180	9180	9180	9180	0
357	20231221	145100	445807090	9180	9180	9180	9180	0
358	20231221	145000	445807090	9180	9180	9180	9180	30
359	20231221	144900	445531690	9190	9190	9190	9190	0
360	20231221	144800	445531690	9190	9170	9190	9170	3
361	20231221	144700	445504140	9170	9170	9170	9170	0
362	20231221	144600	445504140	9170	9170	9170	9170	0
363	20231221	144500	445504140	9170	9170	9170	9170	2
364	20231221	144400	445485800	9180	9180	9180	9180	0
365	20231221	144300	445485800	9180	9180	9180	9180	1
366	20231221	144200	445476620	9190	9130	9200	9130	8
367	20231221	144100	445403210	9130	9130	9130	9130	0
368	20231221	144000	445403210	9130	9130	9130	9110	76
369	20231221	143900	444710690	9130	9130	9130	9130	10
370	20231221	143800	444619390	9120	9130	9170	9120	34
371	20231221	143700	444309060	9130	9140	9140	9130	134
372	20231221	143600	443085580	9140	9140	9140	9140	10
373	20231221	143500	442994180	9160	9160	9160	9160	26
374	20231221	143400	442756020	9170	9170	9170	9170	1
375	20231221	143300	442746850	9160	9170	9170	9160	324
376	20231221	143200	439775830	9200	9200	9200	9200	33
377	20231221	143100	439472230	9210	9210	9210	9210	41
378	20231221	143000	439094620	9210	9210	9210	9210	6
379	20231221	142900	439039360	9210	9210	9210	9210	0
380	20231221	142800	439039360	9210	9210	9210	9210	0
381	20231221	142700	439039360	9210	9210	9210	9210	0
382	20231221	142600	439039360	9210	9210	9210	9210	7
383	20231221	142500	438974890	9220	9220	9220	9220	0
384	20231221	142400	438974890	9220	9220	9220	9220	0
385	20231221	142300	438974890	9220	9200	9230	9200	30
386	20231221	142200	438698840	9200	9200	9200	9200	100
387	20231221	142100	437778840	9230	9230	9230	9230	6
388	20231221	142000	437723460	9240	9240	9240	9240	1
389	20231221	141900	437714220	9220	9210	9220	9210	115
390	20231221	141800	436653980	9200	9200	9200	9200	6
391	20231221	141700	436598780	9210	9210	9210	9210	0
392	20231221	141600	436598780	9210	9210	9210	9210	94
393	20231221	141500	435733040	9210	9210	9210	9210	149
394	20231221	141400	434360750	9210	9210	9210	9210	0
395	20231221	141300	434360750	9210	9210	9210	9210	39
396	20231221	141200	434001560	9200	9200	9200	9200	74
397	20231221	141100	433320760	9210	9200	9210	9200	204
398	20231221	141000	431443890	9200	9200	9200	9200	111
399	20231221	140900	430422690	9200	9190	9200	9190	133
400	20231221	140800	429199760	9190	9190	9190	9190	129
401	20231221	140700	428014250	9180	9180	9180	9180	100
402	20231221	140600	427096250	9180	9180	9180	9180	5
403	20231221	140500	427050350	9190	9190	9190	9190	0
404	20231221	140400	427050350	9190	9190	9190	9190	0
405	20231221	140300	427050350	9190	9190	9190	9190	2
406	20231221	140200	427031970	9190	9190	9190	9190	0
407	20231221	140100	427031970	9190	9190	9190	9190	2
408	20231221	140000	427013590	9160	9150	9160	9150	26
409	20231221	135900	426775660	9150	9150	9150	9150	53
410	20231221	135800	426290710	9150	9150	9150	9150	72
411	20231221	135700	425631910	9170	9170	9170	9170	2
412	20231221	135600	425613570	9170	9170	9170	9170	26
413	20231221	135500	425375150	9170	9200	9200	9170	1423
414	20231221	135400	412319530	9200	9210	9210	9200	316
415	20231221	135300	409411560	9210	9210	9210	9210	0
416	20231221	135200	409411560	9210	9210	9210	9210	78
417	20231221	135100	408693180	9210	9210	9210	9210	17
418	20231221	135000	408536610	9210	9220	9220	9210	59
419	20231221	134900	407993010	9210	9210	9210	9210	1
420	20231221	134800	407983800	9200	9200	9200	9200	0
421	20231221	134700	407983800	9200	9200	9200	9200	0
422	20231221	134600	407983800	9200	9250	9250	9190	585
423	20231221	134500	402600850	9250	9210	9250	9200	2052
424	20231221	134400	383703420	9210	9210	9210	9210	102
425	20231221	134300	382764000	9210	9250	9270	9200	1241
426	20231221	134200	371313710	9270	9350	9380	9270	1248
427	20231221	134100	359676490	9370	9190	9430	9190	7576
428	20231221	134000	288972900	9180	9130	9180	9130	2294
429	20231221	133900	267980400	9090	9090	9090	9090	0
430	20231221	133800	267980400	9090	9090	9090	9090	0
431	20231221	133700	267980400	9090	9090	9090	9090	0
432	20231221	133600	267980400	9090	9090	9090	9090	8
433	20231221	133500	267907680	9120	9120	9120	9120	0
434	20231221	133400	267907680	9120	9120	9120	9120	0
435	20231221	133300	267907680	9120	9120	9120	9120	104
436	20231221	133200	266959200	9070	9080	9080	9070	109
437	20231221	133100	265970560	9080	9080	9080	9080	110
438	20231221	133000	264971760	9080	9100	9100	9080	35
439	20231221	132900	264653740	9120	9120	9120	9120	0
440	20231221	132800	264653740	9120	9120	9120	9120	0
441	20231221	132700	264653740	9120	9140	9140	9120	15
442	20231221	132600	264516760	9150	9150	9150	9150	0
443	20231221	132500	264516760	9150	9140	9150	9140	199
444	20231221	132400	262696790	9140	9140	9140	9140	0
445	20231221	132300	262696790	9140	9140	9140	9140	2
446	20231221	132200	262678510	9140	9140	9140	9140	0
447	20231221	132100	262678510	9140	9140	9140	9140	0
448	20231221	132000	262678510	9140	9140	9140	9140	4
449	20231221	131900	262641950	9140	9140	9140	9140	0
450	20231221	131800	262641950	9140	9140	9140	9140	0
451	20231221	131700	262641950	9140	9140	9140	9140	0
452	20231221	131600	262641950	9140	9140	9140	9140	0
453	20231221	131500	262641950	9140	9140	9140	9140	1
454	20231221	131400	262632810	9070	9070	9070	9070	0
455	20231221	131300	262632810	9070	9070	9070	9070	9
456	20231221	131200	262551180	9070	9070	9070	9070	26
457	20231221	131100	262315360	9070	9080	9080	9070	219
458	20231221	131000	260328620	9100	9100	9100	9100	10
459	20231221	130900	260237620	9100	9100	9100	9100	0
460	20231221	130800	260237620	9100	9100	9100	9100	0
461	20231221	130700	260237620	9100	9100	9100	9100	27
462	20231221	130600	259991920	9100	9100	9100	9100	1
463	20231221	130500	259982820	9100	9090	9100	9090	283
464	20231221	130400	257407540	9090	9090	9090	9090	0
465	20231221	130300	257407540	9090	9090	9090	9090	0
466	20231221	130200	257407540	9090	9090	9090	9090	0
467	20231221	130100	257407540	9090	9090	9090	9090	0
468	20231221	130000	257407540	9090	9090	9090	9090	1
469	20231221	125900	257398450	9060	9060	9060	9060	0
470	20231221	125800	257398450	9060	9060	9060	9060	0
471	20231221	125700	257398450	9060	9120	9120	9060	1812
472	20231221	125600	240969370	9100	9100	9100	9100	0
473	20231221	125500	240969370	9100	9100	9100	9100	0
474	20231221	125400	240969370	9100	9090	9100	9090	2
475	20231221	125300	240951180	9070	9110	9110	9070	1805
476	20231221	125200	224552310	9130	9130	9130	9130	0
477	20231221	125100	224552310	9130	9130	9130	9130	27
478	20231221	125000	224305800	9130	9130	9130	9130	0
479	20231221	124900	224305800	9130	9130	9130	9130	0
480	20231221	124800	224305800	9130	9130	9130	9130	14
481	20231221	124700	224177980	9130	9130	9130	9130	0
482	20231221	124600	224177980	9130	9130	9130	9130	0
483	20231221	124500	224177980	9130	9130	9130	9130	0
484	20231221	124400	224177980	9130	9130	9130	9130	26
485	20231221	124300	223940600	9090	9100	9100	9090	85
486	20231221	124200	223167850	9100	9100	9100	9100	188
487	20231221	124100	221457050	9100	9100	9100	9100	110
488	20231221	124000	220456050	9100	9100	9100	9100	0
489	20231221	123900	220456050	9100	9100	9100	9100	0
490	20231221	123800	220456050	9100	9100	9100	9100	1
491	20231221	123700	220446950	9090	9090	9090	9090	0
492	20231221	123600	220446950	9090	9090	9090	9090	60
493	20231221	123500	219901550	9090	9090	9090	9090	0
494	20231221	123400	219901550	9090	9090	9090	9090	0
495	20231221	123300	219901550	9090	9090	9130	9090	51
496	20231221	123200	219437560	9130	9130	9130	9130	0
497	20231221	123100	219437560	9130	9130	9130	9130	1
498	20231221	123000	219428430	9090	9090	9090	9090	0
499	20231221	122900	219428430	9090	9090	9090	9090	0
500	20231221	122800	219428430	9090	9090	9090	9090	30
501	20231221	122700	219155730	9080	9080	9080	9080	5
502	20231221	122600	219110330	9080	9080	9080	9080	0
503	20231221	122500	219110330	9080	9080	9080	9080	0
504	20231221	122400	219110330	9080	9080	9080	9080	0
505	20231221	122300	219110330	9080	9080	9080	9080	80
506	20231221	122200	218383930	9080	9080	9080	9080	0
507	20231221	122100	218383930	9080	9080	9080	9080	0
508	20231221	122000	218383930	9080	9080	9080	9080	1
509	20231221	121900	218374850	9090	9090	9090	9090	0
510	20231221	121800	218374850	9090	9090	9090	9090	1
511	20231221	121700	218365760	9090	9090	9090	9090	0
512	20231221	121600	218365760	9090	9090	9090	9090	0
513	20231221	121500	218365760	9090	9090	9090	9090	0
514	20231221	121400	218365760	9090	9090	9090	9090	10
515	20231221	121300	218274860	9090	9090	9090	9090	168
516	20231221	121200	216747740	9090	9110	9110	9090	20
517	20231221	121100	216565690	9130	9130	9130	9130	0
518	20231221	121000	216565690	9130	9130	9130	9130	3
519	20231221	120900	216538300	9130	9130	9130	9130	0
520	20231221	120800	216538300	9130	9130	9130	9130	0
521	20231221	120700	216538300	9130	9120	9130	9120	4
522	20231221	120600	216501790	9120	9120	9120	9120	0
523	20231221	120500	216501790	9120	9120	9120	9120	1
524	20231221	120400	216492670	9120	9120	9120	9120	1
525	20231221	120300	216483550	9090	9090	9090	9090	0
526	20231221	120200	216483550	9090	9090	9090	9090	0
527	20231221	120100	216483550	9090	9090	9090	9090	0
528	20231221	120000	216483550	9090	9090	9090	9090	0
529	20231221	115900	216483550	9090	9090	9090	9090	6
530	20231221	115800	216429010	9120	9120	9120	9120	0
531	20231221	115700	216429010	9120	9120	9120	9120	0
532	20231221	115600	216429010	9120	9120	9120	9120	0
533	20231221	115500	216429010	9120	9120	9120	9120	1
534	20231221	115400	216419890	9120	9120	9120	9120	0
535	20231221	115300	216419890	9120	9120	9120	9120	1
536	20231221	115200	216410770	9120	9120	9120	9120	1
537	20231221	115100	216401650	9120	9120	9120	9120	0
538	20231221	115000	216401650	9120	9120	9120	9120	12
539	20231221	114900	216292210	9120	9070	9120	9070	295
540	20231221	114800	213616510	9070	9070	9070	9070	10
541	20231221	114700	213525810	9070	9070	9070	9070	12
542	20231221	114600	213416970	9060	9070	9070	9060	8
543	20231221	114500	213344470	9070	9070	9070	9070	2
544	20231221	114400	213326330	9070	9070	9070	9070	0
545	20231221	114300	213326330	9070	9070	9070	9070	5
546	20231221	114200	213280980	9060	9060	9060	9060	0
547	20231221	114100	213280980	9060	9060	9060	9060	0
548	20231221	114000	213280980	9060	9060	9060	9060	0
549	20231221	113900	213280980	9060	9060	9060	9060	0
550	20231221	113800	213280980	9060	9060	9060	9060	220
551	20231221	113700	211287780	9060	9060	9060	9060	50
552	20231221	113600	210834780	9060	9060	9060	9060	0
553	20231221	113500	210834780	9060	9060	9060	9060	0
554	20231221	113400	210834780	9060	9060	9060	9060	5
555	20231221	113300	210789480	9060	9060	9060	9060	0
556	20231221	113200	210789480	9060	9060	9060	9060	0
557	20231221	113100	210789480	9060	9060	9060	9060	0
558	20231221	113000	210789480	9060	9060	9060	9060	0
559	20231221	112900	210789480	9060	9060	9060	9060	0
560	20231221	112800	210789480	9060	9060	9060	9060	10
561	20231221	112700	210698880	9060	9060	9060	9060	0
562	20231221	112600	210698880	9060	9060	9060	9060	0
563	20231221	112500	210698880	9060	9060	9060	9060	88
564	20231221	112400	209901600	9070	9070	9070	9070	0
565	20231221	112300	209901600	9070	9070	9070	9070	2
566	20231221	112200	209883460	9050	9060	9060	9050	20
567	20231221	112100	209702420	9070	9070	9070	9070	1
568	20231221	112000	209693350	9070	9070	9070	9070	0
569	20231221	111900	209693350	9070	9070	9070	9070	6
570	20231221	111800	209638930	9060	9060	9060	9060	0
571	20231221	111700	209638930	9060	9060	9060	9060	29
572	20231221	111600	209376190	9070	9070	9070	9070	0
573	20231221	111500	209376190	9070	9070	9070	9070	0
574	20231221	111400	209376190	9070	9070	9070	9070	0
575	20231221	111300	209376190	9070	9070	9070	9070	0
576	20231221	111200	209376190	9070	9070	9070	9070	1
577	20231221	111100	209367120	9040	9040	9040	9040	80
578	20231221	111000	208643920	9040	9070	9070	9040	394
579	20231221	110900	205073770	9060	9060	9060	9050	795
580	20231221	110800	197875770	9060	9070	9070	9060	80
581	20231221	110700	197150880	9070	9070	9070	9070	11
582	20231221	110600	197051110	9070	9070	9070	9070	11
583	20231221	110500	196951340	9050	9080	9080	9050	774
584	20231221	110400	189938990	9050	9050	9050	9050	0
585	20231221	110300	189938990	9050	9050	9050	9050	0
586	20231221	110200	189938990	9050	9050	9050	9050	0
587	20231221	110100	189938990	9050	9080	9080	9050	216
588	20231221	110000	187984040	9050	9050	9050	9050	0
589	20231221	105900	187984040	9050	9070	9070	9050	337
590	20231221	105800	184931470	9070	9070	9070	9070	0
591	20231221	105700	184931470	9070	9060	9070	9060	38
592	20231221	105600	184587180	9060	9080	9080	9060	924
593	20231221	105500	176209720	9090	9090	9090	9090	187
594	20231221	105400	174509890	9120	9120	9120	9120	50
595	20231221	105300	174053890	9140	9110	9140	9100	1154
596	20231221	105200	163551430	9100	9100	9100	9100	0
597	20231221	105100	163551430	9100	9100	9100	9100	0
598	20231221	105000	163551430	9100	9100	9100	9100	50
599	20231221	104900	163096430	9100	9100	9100	9100	13
600	20231221	104800	162978130	9100	9100	9100	9100	8
601	20231221	104700	162905330	9100	9110	9110	9100	180
602	20231221	104600	161267220	9110	9110	9110	9110	0
603	20231221	104500	161267220	9110	9110	9110	9110	0
604	20231221	104400	161267220	9110	9110	9110	9110	0
605	20231221	104300	161267220	9110	9110	9110	9110	0
606	20231221	104200	161267220	9110	9110	9110	9110	0
607	20231221	104100	161267220	9110	9110	9110	9110	2
608	20231221	104000	161249000	9110	9110	9110	9110	4
609	20231221	103900	161212560	9100	9100	9100	9100	128
610	20231221	103800	160047760	9100	9100	9100	9100	445
611	20231221	103700	155998260	9100	9100	9100	9100	600
612	20231221	103600	150538260	9110	9120	9120	9110	116
613	20231221	103500	149481440	9110	9170	9170	9110	633
614	20231221	103400	143706220	9170	9170	9170	9170	0
615	20231221	103300	143706220	9170	9170	9170	9170	0
616	20231221	103200	143706220	9170	9170	9170	9170	0
617	20231221	103100	143706220	9170	9170	9170	9170	1
618	20231221	103000	143697050	9180	9180	9180	9180	0
619	20231221	102900	143697050	9180	9180	9180	9180	0
620	20231221	102800	143697050	9180	9180	9180	9170	65
621	20231221	102700	143100570	9120	9130	9130	9120	400
622	20231221	102600	139452500	9130	9130	9130	9130	0
623	20231221	102500	139452500	9130	9140	9140	9130	284
624	20231221	102400	136859560	9130	9140	9140	9130	7
625	20231221	102300	136795610	9150	9150	9150	9150	2
626	20231221	102200	136777310	9180	9180	9180	9180	10
627	20231221	102100	136685510	9130	9140	9140	9130	98
628	20231221	102000	135790020	9140	9140	9140	9140	18
629	20231221	101900	135625500	9140	9140	9140	9140	11
630	20231221	101800	135524960	9130	9130	9130	9130	75
631	20231221	101700	134840210	9130	9130	9130	9130	53
632	20231221	101600	134356320	9140	9140	9140	9140	0
633	20231221	101500	134356320	9140	9140	9140	9130	12
634	20231221	101400	134246680	9140	9150	9150	9140	340
635	20231221	101300	131138470	9180	9180	9180	9180	0
636	20231221	101200	131138470	9180	9180	9180	9180	0
637	20231221	101100	131138470	9180	9180	9180	9180	117
638	20231221	101000	130064410	9150	9160	9160	9150	996
639	20231221	100900	120947950	9170	9170	9170	9170	0
640	20231221	100800	120947950	9170	9170	9170	9170	117
641	20231221	100700	119875060	9170	9170	9170	9170	1
642	20231221	100600	119865890	9170	9170	9170	9170	10
643	20231221	100500	119774190	9180	9180	9180	9180	2
644	20231221	100400	119755830	9170	9170	9170	9170	0
645	20231221	100300	119755830	9170	9170	9170	9170	0
646	20231221	100200	119755830	9170	9170	9170	9170	72
647	20231221	100100	119095590	9170	9170	9170	9170	0
648	20231221	100000	119095590	9170	9180	9180	9170	120
649	20231221	095900	117995140	9190	9190	9190	9190	0
650	20231221	095800	117995140	9190	9190	9190	9190	2
651	20231221	095700	117976760	9170	9170	9170	9170	0
652	20231221	095600	117976760	9170	9170	9170	9170	0
653	20231221	095500	117976760	9170	9190	9190	9170	15
654	20231221	095400	117839190	9190	9190	9190	9190	1
655	20231221	095300	117830000	9170	9170	9170	9170	192
656	20231221	095200	116069360	9170	9170	9170	9170	46
657	20231221	095100	115647540	9160	9160	9160	9160	0
658	20231221	095000	115647540	9160	9160	9160	9160	0
659	20231221	094900	115647540	9160	9160	9160	9160	321
660	20231221	094800	112707180	9170	9170	9170	9170	0
661	20231221	094700	112707180	9170	9170	9170	9170	0
662	20231221	094600	112707180	9170	9170	9170	9170	69
663	20231221	094500	112074450	9170	9170	9170	9170	34
664	20231221	094400	111762670	9170	9170	9170	9170	0
665	20231221	094300	111762670	9170	9170	9170	9170	149
666	20231221	094200	110396340	9170	9160	9170	9160	33
667	20231221	094100	110093740	9150	9170	9170	9150	54
668	20231221	094000	109599050	9160	9160	9160	9160	0
669	20231221	093900	109599050	9160	9190	9190	9160	432
670	20231221	093800	105635080	9190	9190	9190	9190	96
671	20231221	093700	104752840	9190	9190	9190	9190	124
672	20231221	093600	103613280	9190	9190	9190	9190	180
673	20231221	093500	101959080	9190	9190	9190	9190	0
674	20231221	093400	101959080	9190	9190	9190	9190	223
675	20231221	093300	99909710	9190	9190	9190	9190	173
676	20231221	093200	98319840	9190	9210	9210	9190	195
677	20231221	093100	96527570	9200	9210	9210	9200	160
678	20231221	093000	95054430	9200	9200	9200	9200	0
679	20231221	092900	95054430	9200	9200	9200	9200	30
680	20231221	092800	94778430	9200	9230	9230	9190	192
681	20231221	092700	93009130	9230	9230	9230	9230	0
682	20231221	092600	93009130	9230	9280	9280	9230	482
683	20231221	092500	88554200	9270	9280	9280	9270	111
684	20231221	092400	87524340	9300	9300	9300	9300	11
685	20231221	092300	87422040	9300	9300	9300	9300	697
686	20231221	092200	80939940	9300	9310	9310	9270	397
687	20231221	092100	77253560	9310	9290	9310	9290	773
688	20231221	092000	70062480	9280	9230	9280	9230	518
689	20231221	091900	65268060	9230	9230	9230	9230	250
690	20231221	091800	62960560	9220	9220	9230	9220	370
691	20231221	091700	59546560	9200	9200	9200	9200	0
692	20231221	091600	59546560	9200	9200	9200	9200	51
693	20231221	091500	59077360	9170	9170	9170	9170	28
694	20231221	091400	58820600	9200	9170	9200	9160	141
695	20231221	091300	57527790	9160	9200	9200	9160	23
696	20231221	091200	57316950	9170	9170	9170	9170	45
697	20231221	091100	56904300	9150	9150	9150	9150	1460
698	20231221	091000	43545300	9150	9150	9150	9150	200
699	20231221	090900	41715300	9150	9150	9150	9150	30
700	20231221	090800	41440800	9150	9150	9150	9150	3
701	20231221	090700	41413350	9160	9170	9170	9160	1242
702	20231221	090600	30035770	9170	9170	9170	9170	27
703	20231221	090500	29788180	9170	9170	9170	9170	85
704	20231221	090400	29008730	9160	9170	9170	9160	212
705	20231221	090300	27065360	9240	9230	9240	9230	82
706	20231221	090200	26307730	9230	9170	9230	9170	164
707	20231221	090100	24800010	9170	9180	9180	9170	296
708	20231221	090000	22085190	9180	9180	9180	9180	2324