KissMeData/264450/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204900	835840110	17000	17000	17000	17000	2066
3	20231221	204800	835840110	17000	17000	17000	17000	0
4	20231221	204700	835840110	17000	17000	17000	17000	0
5	20231221	204600	835840110	17000	17000	17000	17000	0
6	20231221	204500	835840110	17000	17000	17000	17000	0
7	20231221	204400	835840110	17000	17000	17000	17000	0
8	20231221	204300	835840110	17000	17000	17000	17000	0
9	20231221	204200	835840110	17000	17000	17000	17000	0
10	20231221	204100	835840110	17000	17000	17000	17000	0
11	20231221	204000	835840110	17000	17000	17000	17000	0
12	20231221	203900	835840110	17000	17000	17000	17000	0
13	20231221	203800	835840110	17000	17000	17000	17000	0
14	20231221	203700	835840110	17000	17000	17000	17000	0
15	20231221	203600	835840110	17000	17000	17000	17000	0
16	20231221	203500	835840110	17000	17000	17000	17000	0
17	20231221	203400	835840110	17000	17000	17000	17000	0
18	20231221	203300	835840110	17000	17000	17000	17000	0
19	20231221	203200	835840110	17000	17000	17000	17000	0
20	20231221	203100	835840110	17000	17000	17000	17000	0
21	20231221	203000	835840110	17000	17000	17000	17000	0
22	20231221	202900	835840110	17000	17000	17000	17000	0
23	20231221	202800	835840110	17000	17000	17000	17000	0
24	20231221	202700	835840110	17000	17000	17000	17000	0
25	20231221	202600	835840110	17000	17000	17000	17000	0
26	20231221	202500	835840110	17000	17000	17000	17000	0
27	20231221	202400	835840110	17000	17000	17000	17000	0
28	20231221	202300	835840110	17000	17000	17000	17000	0
29	20231221	202200	835840110	17000	17000	17000	17000	0
30	20231221	202100	835840110	17000	17000	17000	17000	0
31	20231221	202000	835840110	17000	17000	17000	17000	0
32	20231221	201900	835840110	17000	17000	17000	17000	2066
33	20231221	201800	835840110	17000	17000	17000	17000	0
34	20231221	201700	835840110	17000	17000	17000	17000	0
35	20231221	201600	835840110	17000	17000	17000	17000	0
36	20231221	201500	835840110	17000	17000	17000	17000	0
37	20231221	201400	835840110	17000	17000	17000	17000	0
38	20231221	201300	835840110	17000	17000	17000	17000	0
39	20231221	201200	835840110	17000	17000	17000	17000	0
40	20231221	201100	835840110	17000	17000	17000	17000	0
41	20231221	201000	835840110	17000	17000	17000	17000	0
42	20231221	200900	835840110	17000	17000	17000	17000	0
43	20231221	200800	835840110	17000	17000	17000	17000	0
44	20231221	200700	835840110	17000	17000	17000	17000	0
45	20231221	200600	835840110	17000	17000	17000	17000	0
46	20231221	200500	835840110	17000	17000	17000	17000	0
47	20231221	200400	835840110	17000	17000	17000	17000	0
48	20231221	200300	835840110	17000	17000	17000	17000	0
49	20231221	200200	835840110	17000	17000	17000	17000	0
50	20231221	200100	835840110	17000	17000	17000	17000	0
51	20231221	200000	835840110	17000	17000	17000	17000	0
52	20231221	195900	835840110	17000	17000	17000	17000	0
53	20231221	195800	835840110	17000	17000	17000	17000	0
54	20231221	195700	835840110	17000	17000	17000	17000	0
55	20231221	195600	835840110	17000	17000	17000	17000	0
56	20231221	195500	835840110	17000	17000	17000	17000	0
57	20231221	195400	835840110	17000	17000	17000	17000	0
58	20231221	195300	835840110	17000	17000	17000	17000	0
59	20231221	195200	835840110	17000	17000	17000	17000	0
60	20231221	195100	835840110	17000	17000	17000	17000	0
61	20231221	195000	835840110	17000	17000	17000	17000	0
62	20231221	194900	835840110	17000	17000	17000	17000	2066
63	20231221	194800	835840110	17000	17000	17000	17000	0
64	20231221	194700	835840110	17000	17000	17000	17000	0
65	20231221	194600	835840110	17000	17000	17000	17000	0
66	20231221	194500	835840110	17000	17000	17000	17000	0
67	20231221	194400	835840110	17000	17000	17000	17000	0
68	20231221	194300	835840110	17000	17000	17000	17000	0
69	20231221	194200	835840110	17000	17000	17000	17000	0
70	20231221	194100	835840110	17000	17000	17000	17000	0
71	20231221	194000	835840110	17000	17000	17000	17000	0
72	20231221	193900	835840110	17000	17000	17000	17000	0
73	20231221	193800	835840110	17000	17000	17000	17000	0
74	20231221	193700	835840110	17000	17000	17000	17000	0
75	20231221	193600	835840110	17000	17000	17000	17000	0
76	20231221	193500	835840110	17000	17000	17000	17000	0
77	20231221	193400	835840110	17000	17000	17000	17000	0
78	20231221	193300	835840110	17000	17000	17000	17000	0
79	20231221	193200	835840110	17000	17000	17000	17000	0
80	20231221	193100	835840110	17000	17000	17000	17000	0
81	20231221	193000	835840110	17000	17000	17000	17000	0
82	20231221	192900	835840110	17000	17000	17000	17000	0
83	20231221	192800	835840110	17000	17000	17000	17000	0
84	20231221	192700	835840110	17000	17000	17000	17000	0
85	20231221	192600	835840110	17000	17000	17000	17000	0
86	20231221	192500	835840110	17000	17000	17000	17000	0
87	20231221	192400	835840110	17000	17000	17000	17000	0
88	20231221	192300	835840110	17000	17000	17000	17000	0
89	20231221	192200	835840110	17000	17000	17000	17000	0
90	20231221	192100	835840110	17000	17000	17000	17000	0
91	20231221	192000	835840110	17000	17000	17000	17000	0
92	20231221	191900	835840110	17000	17000	17000	17000	2066
93	20231221	191800	835840110	17000	17000	17000	17000	0
94	20231221	191700	835840110	17000	17000	17000	17000	0
95	20231221	191600	835840110	17000	17000	17000	17000	0
96	20231221	191500	835840110	17000	17000	17000	17000	0
97	20231221	191400	835840110	17000	17000	17000	17000	0
98	20231221	191300	835840110	17000	17000	17000	17000	0
99	20231221	191200	835840110	17000	17000	17000	17000	0
100	20231221	191100	835840110	17000	17000	17000	17000	0
101	20231221	191000	835840110	17000	17000	17000	17000	0
102	20231221	190900	835840110	17000	17000	17000	17000	0
103	20231221	190800	835840110	17000	17000	17000	17000	0
104	20231221	190700	835840110	17000	17000	17000	17000	0
105	20231221	190600	835840110	17000	17000	17000	17000	0
106	20231221	190500	835840110	17000	17000	17000	17000	0
107	20231221	190400	835840110	17000	17000	17000	17000	0
108	20231221	190300	835840110	17000	17000	17000	17000	0
109	20231221	190200	835840110	17000	17000	17000	17000	0
110	20231221	190100	835840110	17000	17000	17000	17000	0
111	20231221	190000	835840110	17000	17000	17000	17000	0
112	20231221	185900	835840110	17000	17000	17000	17000	0
113	20231221	185800	835840110	17000	17000	17000	17000	0
114	20231221	185700	835840110	17000	17000	17000	17000	0
115	20231221	185600	835840110	17000	17000	17000	17000	0
116	20231221	185500	835840110	17000	17000	17000	17000	0
117	20231221	185400	835840110	17000	17000	17000	17000	0
118	20231221	185300	835840110	17000	17000	17000	17000	0
119	20231221	185200	835840110	17000	17000	17000	17000	0
120	20231221	185100	835840110	17000	17000	17000	17000	0
121	20231221	185000	835840110	17000	17000	17000	17000	0
122	20231221	184900	835840110	17000	17000	17000	17000	2066
123	20231221	184800	835840110	17000	17000	17000	17000	0
124	20231221	184700	835840110	17000	17000	17000	17000	0
125	20231221	184600	835840110	17000	17000	17000	17000	0
126	20231221	184500	835840110	17000	17000	17000	17000	0
127	20231221	184400	835840110	17000	17000	17000	17000	0
128	20231221	184300	835840110	17000	17000	17000	17000	0
129	20231221	184200	835840110	17000	17000	17000	17000	0
130	20231221	184100	835840110	17000	17000	17000	17000	0
131	20231221	184000	835840110	17000	17000	17000	17000	0
132	20231221	183900	835840110	17000	17000	17000	17000	0
133	20231221	183800	835840110	17000	17000	17000	17000	0
134	20231221	183700	835840110	17000	17000	17000	17000	0
135	20231221	183600	835840110	17000	17000	17000	17000	0
136	20231221	183500	835840110	17000	17000	17000	17000	0
137	20231221	183400	835840110	17000	17000	17000	17000	0
138	20231221	183300	835840110	17000	17000	17000	17000	0
139	20231221	183200	835840110	17000	17000	17000	17000	0
140	20231221	183100	835840110	17000	17000	17000	17000	0
141	20231221	183000	835840110	17000	17000	17000	17000	0
142	20231221	182900	835840110	17000	17000	17000	17000	0
143	20231221	182800	835840110	17000	17000	17000	17000	0
144	20231221	182700	835840110	17000	17000	17000	17000	0
145	20231221	182600	835840110	17000	17000	17000	17000	0
146	20231221	182500	835840110	17000	17000	17000	17000	0
147	20231221	182400	835840110	17000	17000	17000	17000	0
148	20231221	182300	835840110	17000	17000	17000	17000	0
149	20231221	182200	835840110	17000	17000	17000	17000	0
150	20231221	182100	835840110	17000	17000	17000	17000	0
151	20231221	182000	835840110	17000	17000	17000	17000	0
152	20231221	181900	835840110	17000	17000	17000	17000	2066
153	20231221	181800	835840110	17000	17000	17000	17000	0
154	20231221	181700	835840110	17000	17000	17000	17000	0
155	20231221	181600	835840110	17000	17000	17000	17000	0
156	20231221	181500	835840110	17000	17000	17000	17000	0
157	20231221	181400	835840110	17000	17000	17000	17000	0
158	20231221	181300	835840110	17000	17000	17000	17000	0
159	20231221	181200	835840110	17000	17000	17000	17000	0
160	20231221	181100	835840110	17000	17000	17000	17000	0
161	20231221	181000	835840110	17000	17000	17000	17000	0
162	20231221	180900	835840110	17000	17000	17000	17000	0
163	20231221	180800	835840110	17000	17000	17000	17000	0
164	20231221	180700	835840110	17000	17000	17000	17000	0
165	20231221	180600	835840110	17000	17000	17000	17000	0
166	20231221	180500	835840110	17000	17000	17000	17000	0
167	20231221	180400	835840110	17000	17000	17000	17000	0
168	20231221	180300	835840110	17000	17000	17000	17000	0
169	20231221	180200	835840110	17000	17000	17000	17000	0
170	20231221	180100	835840110	17000	17000	17000	17000	0
171	20231221	180000	835840110	17000	17000	17000	17000	0
172	20231221	175900	835840110	17000	17000	17000	17000	0
173	20231221	175800	835840110	17000	17000	17000	17000	0
174	20231221	175700	835840110	17000	17000	17000	17000	0
175	20231221	175600	835840110	17000	17000	17000	17000	0
176	20231221	175500	835840110	17000	17000	17000	17000	0
177	20231221	175400	835840110	17000	17000	17000	17000	0
178	20231221	175300	835840110	17000	17000	17000	17000	0
179	20231221	175200	835840110	17000	17000	17000	17000	0
180	20231221	175100	835840110	17000	17000	17000	17000	0
181	20231221	175000	835840110	17000	17000	17000	17000	0
182	20231221	174900	835840110	17000	17000	17000	17000	2066
183	20231221	174800	835840110	17000	17000	17000	17000	0
184	20231221	174700	835840110	17000	17000	17000	17000	0
185	20231221	174600	835840110	17000	17000	17000	17000	0
186	20231221	174500	835840110	17000	17000	17000	17000	0
187	20231221	174400	835840110	17000	17000	17000	17000	0
188	20231221	174300	835840110	17000	17000	17000	17000	0
189	20231221	174200	835840110	17000	17000	17000	17000	0
190	20231221	174100	835840110	17000	17000	17000	17000	0
191	20231221	174000	835840110	17000	17000	17000	17000	0
192	20231221	173900	835840110	17000	17000	17000	17000	0
193	20231221	173800	835840110	17000	17000	17000	17000	0
194	20231221	173700	835840110	17000	17000	17000	17000	0
195	20231221	173600	835840110	17000	17000	17000	17000	0
196	20231221	173500	835840110	17000	17000	17000	17000	0
197	20231221	173400	835840110	17000	17000	17000	17000	0
198	20231221	173300	835840110	17000	17000	17000	17000	0
199	20231221	173200	835840110	17000	17000	17000	17000	0
200	20231221	173100	835840110	17000	17000	17000	17000	0
201	20231221	173000	835840110	17000	17000	17000	17000	0
202	20231221	172900	835840110	17000	17000	17000	17000	0
203	20231221	172800	835840110	17000	17000	17000	17000	0
204	20231221	172700	835840110	17000	17000	17000	17000	0
205	20231221	172600	835840110	17000	17000	17000	17000	0
206	20231221	172500	835840110	17000	17000	17000	17000	0
207	20231221	172400	835840110	17000	17000	17000	17000	0
208	20231221	172300	835840110	17000	17000	17000	17000	0
209	20231221	172200	835840110	17000	17000	17000	17000	0
210	20231221	172100	835840110	17000	17000	17000	17000	0
211	20231221	172000	835840110	17000	17000	17000	17000	0
212	20231221	171900	835840110	17000	17000	17000	17000	2066
213	20231221	171800	835840110	17000	17000	17000	17000	0
214	20231221	171700	835840110	17000	17000	17000	17000	0
215	20231221	171600	835840110	17000	17000	17000	17000	0
216	20231221	171500	835840110	17000	17000	17000	17000	0
217	20231221	171400	835840110	17000	17000	17000	17000	0
218	20231221	171300	835840110	17000	17000	17000	17000	0
219	20231221	171200	835840110	17000	17000	17000	17000	0
220	20231221	171100	835840110	17000	17000	17000	17000	0
221	20231221	171000	835840110	17000	17000	17000	17000	0
222	20231221	170900	835840110	17000	17000	17000	17000	0
223	20231221	170800	835840110	17000	17000	17000	17000	0
224	20231221	170700	835840110	17000	17000	17000	17000	0
225	20231221	170600	835840110	17000	17000	17000	17000	0
226	20231221	170500	835840110	17000	17000	17000	17000	0
227	20231221	170400	835840110	17000	17000	17000	17000	0
228	20231221	170300	835840110	17000	17000	17000	17000	0
229	20231221	170200	835840110	17000	17000	17000	17000	0
230	20231221	170100	835840110	17000	17000	17000	17000	0
231	20231221	170000	835840110	17000	17000	17000	17000	0
232	20231221	165900	835840110	17000	17000	17000	17000	0
233	20231221	165800	835840110	17000	17000	17000	17000	0
234	20231221	165700	835840110	17000	17000	17000	17000	0
235	20231221	165600	835840110	17000	17000	17000	17000	0
236	20231221	165500	835840110	17000	17000	17000	17000	0
237	20231221	165400	835840110	17000	17000	17000	17000	0
238	20231221	165300	835840110	17000	17000	17000	17000	0
239	20231221	165200	835840110	17000	17000	17000	17000	0
240	20231221	165100	835840110	17000	17000	17000	17000	0
241	20231221	165000	835840110	17000	17000	17000	17000	0
242	20231221	164900	835840110	17000	17000	17000	17000	2066
243	20231221	164800	835840110	17000	17000	17000	17000	0
244	20231221	164700	835840110	17000	17000	17000	17000	0
245	20231221	164600	835840110	17000	17000	17000	17000	0
246	20231221	164500	835840110	17000	17000	17000	17000	0
247	20231221	164400	835840110	17000	17000	17000	17000	0
248	20231221	164300	835840110	17000	17000	17000	17000	0
249	20231221	164200	835840110	17000	17000	17000	17000	0
250	20231221	164100	835840110	17000	17000	17000	17000	0
251	20231221	164000	835840110	17000	17000	17000	17000	0
252	20231221	163900	835840110	17000	17000	17000	17000	0
253	20231221	163800	835840110	17000	17000	17000	17000	0
254	20231221	163700	835840110	17000	17000	17000	17000	0
255	20231221	163600	835840110	17000	17000	17000	17000	0
256	20231221	163500	835840110	17000	17000	17000	17000	0
257	20231221	163400	835840110	17000	17000	17000	17000	0
258	20231221	163300	835840110	17000	17000	17000	17000	0
259	20231221	163200	835840110	17000	17000	17000	17000	0
260	20231221	163100	835840110	17000	17000	17000	17000	0
261	20231221	163000	835840110	17000	17000	17000	17000	0
262	20231221	162900	835840110	17000	17000	17000	17000	0
263	20231221	162800	835840110	17000	17000	17000	17000	0
264	20231221	162700	835840110	17000	17000	17000	17000	0
265	20231221	162600	835840110	17000	17000	17000	17000	0
266	20231221	162500	835840110	17000	17000	17000	17000	0
267	20231221	162400	835840110	17000	17000	17000	17000	0
268	20231221	162300	835840110	17000	17000	17000	17000	0
269	20231221	162200	835840110	17000	17000	17000	17000	0
270	20231221	162100	835840110	17000	17000	17000	17000	0
271	20231221	162000	835840110	17000	17000	17000	17000	0
272	20231221	161900	835840110	17000	17000	17000	17000	2066
273	20231221	161800	835840110	17000	17000	17000	17000	0
274	20231221	161700	835840110	17000	17000	17000	17000	0
275	20231221	161600	835840110	17000	17000	17000	17000	0
276	20231221	161500	835840110	17000	17000	17000	17000	0
277	20231221	161400	835840110	17000	17000	17000	17000	0
278	20231221	161300	835840110	17000	17000	17000	17000	0
279	20231221	161200	835840110	17000	17000	17000	17000	0
280	20231221	161100	835840110	17000	17000	17000	17000	0
281	20231221	161000	835840110	17000	17000	17000	17000	0
282	20231221	160900	835840110	17000	17000	17000	17000	0
283	20231221	160800	835840110	17000	17000	17000	17000	0
284	20231221	160700	835840110	17000	17000	17000	17000	0
285	20231221	160600	835840110	17000	17000	17000	17000	0
286	20231221	160500	835840110	17000	17000	17000	17000	0
287	20231221	160400	835840110	17000	17000	17000	17000	0
288	20231221	160300	835840110	17000	17000	17000	17000	0
289	20231221	160200	835840110	17000	17000	17000	17000	0
290	20231221	160100	835840110	17000	17000	17000	17000	0
291	20231221	160000	835840110	17000	17000	17000	17000	0
292	20231221	155900	835840110	17000	17000	17000	17000	0
293	20231221	155800	835840110	17000	17000	17000	17000	0
294	20231221	155700	835840110	17000	17000	17000	17000	0
295	20231221	155600	835840110	17000	17000	17000	17000	0
296	20231221	155500	835840110	17000	17000	17000	17000	0
297	20231221	155400	835840110	17000	17000	17000	17000	0
298	20231221	155300	835840110	17000	17000	17000	17000	0
299	20231221	155200	835840110	17000	17000	17000	17000	0
300	20231221	155100	835840110	17000	17000	17000	17000	0
301	20231221	155000	835840110	17000	17000	17000	17000	0
302	20231221	154900	835840110	17000	17000	17000	17000	2066
303	20231221	154800	835840110	17000	17000	17000	17000	0
304	20231221	154700	835840110	17000	17000	17000	17000	0
305	20231221	154600	835840110	17000	17000	17000	17000	0
306	20231221	154500	835840110	17000	17000	17000	17000	0
307	20231221	154400	835840110	17000	17000	17000	17000	0
308	20231221	154300	835840110	17000	17000	17000	17000	0
309	20231221	154200	835840110	17000	17000	17000	17000	0
310	20231221	154100	835840110	17000	17000	17000	17000	0
311	20231221	154000	835840110	17000	17000	17000	17000	0
312	20231221	153900	835840110	17000	17000	17000	17000	0
313	20231221	153800	835840110	17000	17000	17000	17000	0
314	20231221	153700	835840110	17000	17000	17000	17000	0
315	20231221	153600	835840110	17000	17000	17000	17000	0
316	20231221	153500	835840110	17000	17000	17000	17000	0
317	20231221	153400	835840110	17000	17000	17000	17000	0
318	20231221	153300	835840110	17000	17000	17000	17000	0
319	20231221	153200	835840110	17000	17000	17000	17000	0
320	20231221	153100	835840110	17000	17000	17000	17000	0
321	20231221	153000	835840110	17000	17000	17000	17000	2066
322	20231221	152900	800718110	17020	17020	17020	17020	0
323	20231221	152800	800718110	17020	17020	17020	17020	0
324	20231221	152700	800718110	17020	17020	17020	17020	0
325	20231221	152600	800718110	17020	17020	17020	17020	0
326	20231221	152500	800718110	17020	17020	17020	17020	0
327	20231221	152400	800718110	17020	17020	17020	17020	0
328	20231221	152300	800718110	17020	17020	17020	17020	0
329	20231221	152200	800718110	17020	17020	17020	17020	0
330	20231221	152100	800718110	17020	17020	17020	17020	0
331	20231221	152000	800718110	17020	17020	17020	17020	0
332	20231221	151900	800718110	17020	17020	17020	17000	76
333	20231221	151800	799424830	17020	17000	17020	17000	2222
334	20231221	151700	761642530	16990	16970	16990	16960	16
335	20231221	151600	761370890	16960	16960	16960	16960	23
336	20231221	151500	760980810	16940	16940	16940	16940	0
337	20231221	151400	760980810	16940	16970	16970	16940	500
338	20231221	151300	752508310	16970	16970	16970	16970	2
339	20231221	151200	752474370	16980	16980	16980	16980	7
340	20231221	151100	752355510	16990	16990	16990	16990	1
341	20231221	151000	752338520	16980	16970	16980	16960	16
342	20231221	150900	752066930	17000	17000	17000	17000	0
343	20231221	150800	752066930	17000	16990	17000	16970	8
344	20231221	150700	751931030	17000	17000	17000	17000	1
345	20231221	150600	751914030	16960	16990	16990	16960	39
346	20231221	150500	751252380	17000	16990	17000	16990	13
347	20231221	150400	751031430	17000	17000	17000	17000	0
348	20231221	150300	751031430	17000	17000	17000	17000	0
349	20231221	150200	751031430	17000	16960	17000	16960	10
350	20231221	150100	750861790	17000	17000	17000	17000	0
351	20231221	150000	750861790	17000	16950	17000	16950	2
352	20231221	145900	750827840	17000	17000	17000	17000	10
353	20231221	145800	750657840	17000	17000	17000	17000	0
354	20231221	145700	750657840	17000	16950	17000	16950	6
355	20231221	145600	750556090	16950	16950	16950	16950	3
356	20231221	145500	750505240	17000	17000	17000	17000	0
357	20231221	145400	750505240	17000	17000	17000	17000	16
358	20231221	145300	750233240	17000	17000	17000	17000	15
359	20231221	145200	749978240	17000	17000	17000	17000	25
360	20231221	145100	749553240	17000	17000	17000	17000	3
361	20231221	145000	749502240	17000	17000	17000	17000	5
362	20231221	144900	749417240	17000	17000	17000	17000	1
363	20231221	144800	749400240	16930	16930	16930	16930	0
364	20231221	144700	749400240	16930	16930	16930	16930	0
365	20231221	144600	749400240	16930	16930	16930	16930	43
366	20231221	144500	748672250	17020	17010	17020	17010	330
367	20231221	144400	743058940	17010	17010	17010	17010	21
368	20231221	144300	742701730	17010	16990	17010	16990	655
369	20231221	144200	731566520	16990	16990	17000	16990	8
370	20231221	144100	731430570	16990	16990	16990	16990	0
371	20231221	144000	731430570	16990	16990	16990	16990	0
372	20231221	143900	731430570	16990	17000	17000	16990	63
373	20231221	143800	730360150	16990	16990	16990	16990	0
374	20231221	143700	730360150	16990	16990	16990	16990	300
375	20231221	143600	725263150	16990	16990	16990	16990	4
376	20231221	143500	725195190	16930	16930	16930	16930	0
377	20231221	143400	725195190	16930	16930	16930	16930	0
378	20231221	143300	725195190	16930	16930	16930	16930	191
379	20231221	143200	721961560	16940	16940	16940	16940	68
380	20231221	143100	720809640	17000	16990	17000	16990	10
381	20231221	143000	720639680	16990	16990	16990	16990	5
382	20231221	142900	720554730	16990	16990	16990	16990	1000
383	20231221	142800	703564730	16990	16990	16990	16990	5
384	20231221	142700	703479780	16990	16980	16990	16980	1505
385	20231221	142600	677909930	16980	16990	16990	16980	14
386	20231221	142500	677672200	16990	16980	16990	16980	4
387	20231221	142400	677604270	16990	16980	16990	16980	4
388	20231221	142300	677536320	16990	16990	16990	16990	0
389	20231221	142200	677536320	16990	16990	16990	16990	20
390	20231221	142100	677196520	16940	16940	16940	16940	0
391	20231221	142000	677196520	16940	16940	16940	16940	0
392	20231221	141900	677196520	16940	16940	16940	16940	189
393	20231221	141800	673994860	16940	16940	16940	16940	53
394	20231221	141700	673097040	16920	16920	16920	16920	0
395	20231221	141600	673097040	16920	16940	16940	16920	259
396	20231221	141500	668714660	16920	16920	16920	16920	0
397	20231221	141400	668714660	16920	16920	16920	16920	2
398	20231221	141300	668680820	16920	16920	16920	16920	0
399	20231221	141200	668680820	16920	16920	16920	16920	0
400	20231221	141100	668680820	16920	16920	16920	16920	192
401	20231221	141000	665432180	17000	17000	17000	17000	4
402	20231221	140900	665364180	17000	17000	17000	17000	0
403	20231221	140800	665364180	17000	17000	17000	17000	1
404	20231221	140700	665347180	17000	17000	17000	17000	66
405	20231221	140600	664225180	17010	16930	17010	16930	2177
406	20231221	140500	627229700	16920	16920	16920	16920	0
407	20231221	140400	627229700	16920	16920	16920	16920	5
408	20231221	140300	627145100	16920	16920	16920	16920	0
409	20231221	140200	627145100	16920	16900	16920	16900	233
410	20231221	140100	623206340	16900	16900	16900	16900	4
411	20231221	140000	623138740	16900	16900	16900	16900	0
412	20231221	135900	623138740	16900	16870	16900	16870	62
413	20231221	135800	622090970	16900	16900	16900	16900	18
414	20231221	135700	621786770	16870	16870	16870	16870	0
415	20231221	135600	621786770	16870	16870	16870	16870	1
416	20231221	135500	621769900	16870	16870	16870	16870	0
417	20231221	135400	621769900	16870	16870	16870	16870	2
418	20231221	135300	621736160	16870	16860	16870	16860	1398
419	20231221	135200	598154850	16860	16870	16870	16860	1206
420	20231221	135100	577810690	16890	16910	16910	16890	1276
421	20231221	135000	556248710	16910	16910	16910	16910	5
422	20231221	134900	556164160	16910	16900	16910	16900	81
423	20231221	134800	554795250	16910	16910	16910	16910	18
424	20231221	134700	554490870	16970	16970	16970	16970	14
425	20231221	134600	554253290	16970	16970	16970	16970	0
426	20231221	134500	554253290	16970	16970	16970	16970	0
427	20231221	134400	554253290	16970	16970	16970	16970	5
428	20231221	134300	554168440	16970	16970	16970	16970	0
429	20231221	134200	554168440	16970	16970	16970	16970	305
430	20231221	134100	548992590	16970	16970	16970	16970	177
431	20231221	134000	545988900	16960	16950	16960	16950	33
432	20231221	133900	545429390	16950	16950	16950	16950	0
433	20231221	133800	545429390	16950	16920	16950	16920	311
434	20231221	133700	540162480	16910	16910	16910	16910	0
435	20231221	133600	540162480	16910	16910	16910	16910	0
436	20231221	133500	540162480	16910	16910	16910	16910	0
437	20231221	133400	540162480	16910	16910	16910	16910	0
438	20231221	133300	540162480	16910	16910	16910	16910	1
439	20231221	133200	540145570	16940	16940	16940	16940	4
440	20231221	133100	540077810	16940	16940	16940	16940	0
441	20231221	133000	540077810	16940	16940	16940	16940	0
442	20231221	132900	540077810	16940	16940	16940	16940	5
443	20231221	132800	539993110	16960	16960	16960	16960	0
444	20231221	132700	539993110	16960	16960	16960	16960	0
445	20231221	132600	539993110	16960	16960	16960	16960	5
446	20231221	132500	539908310	16970	16970	16970	16970	0
447	20231221	132400	539908310	16970	16970	16970	16970	0
448	20231221	132300	539908310	16970	16970	16970	16970	63
449	20231221	132200	538839200	16970	16970	16970	16970	0
450	20231221	132100	538839200	16970	16970	16970	16970	6
451	20231221	132000	538737380	16970	16970	16970	16970	0
452	20231221	131900	538737380	16970	16970	16970	16970	4
453	20231221	131800	538669500	16980	16970	16980	16970	5
454	20231221	131700	538584610	16980	16980	16980	16980	0
455	20231221	131600	538584610	16980	16980	16980	16980	5
456	20231221	131500	538499710	16900	16900	16900	16900	2
457	20231221	131400	538465910	16900	17000	17000	16900	75
458	20231221	131300	537197230	17000	17000	17000	17000	0
459	20231221	131200	537197230	17000	17010	17010	17000	67
460	20231221	131100	536057780	17010	17010	17010	17010	5
461	20231221	131000	535972730	17040	17040	17040	17040	41
462	20231221	130900	535274090	17040	17040	17040	17040	464
463	20231221	130800	527367530	17040	16900	17040	16900	4496
464	20231221	130700	450979880	16900	16900	16900	16900	28
465	20231221	130600	450506680	16900	16900	16900	16900	5
466	20231221	130500	450422180	16900	16900	16900	16900	0
467	20231221	130400	450422180	16900	16900	16900	16900	0
468	20231221	130300	450422180	16900	16900	16900	16900	164
469	20231221	130200	447650580	16900	16950	16950	16900	41
470	20231221	130100	446955730	16950	16970	16990	16950	243
471	20231221	130000	442832600	16970	16970	16970	16970	0
472	20231221	125900	442832600	16970	16990	16990	16970	39
473	20231221	125800	442170070	17000	17010	17010	17000	167
474	20231221	125700	439331020	17010	17010	17010	17010	9
475	20231221	125600	439177930	17020	17010	17020	17010	116
476	20231221	125500	437204160	17010	16980	17010	16970	890
477	20231221	125400	422075940	16970	16950	16970	16950	786
478	20231221	125300	408747100	16950	16880	16950	16870	2387
479	20231221	125200	368388730	16890	16830	16890	16830	1699
480	20231221	125100	339766700	16830	16830	16830	16830	10
481	20231221	125000	339598400	16830	16830	16830	16830	2
482	20231221	124900	339564740	16830	16830	16830	16830	4
483	20231221	124800	339497420	16820	16820	16820	16820	1
484	20231221	124700	339480600	16820	16820	16820	16820	10
485	20231221	124600	339312400	16820	16820	16830	16800	723
486	20231221	124500	327150350	16820	16760	16820	16750	4217
487	20231221	124400	256327320	16770	16770	16770	16770	1
488	20231221	124300	256310550	16770	16720	16770	16720	24
489	20231221	124200	255908420	16770	16770	16770	16770	0
490	20231221	124100	255908420	16770	16770	16770	16770	1
491	20231221	124000	255891650	16770	16770	16770	16770	4
492	20231221	123900	255824570	16720	16720	16720	16720	0
493	20231221	123800	255824570	16720	16720	16720	16720	44
494	20231221	123700	255088890	16770	16770	16770	16770	2
495	20231221	123600	255055350	16720	16720	16720	16720	890
496	20231221	123500	240174550	16720	16720	16720	16720	2
497	20231221	123400	240141110	16720	16720	16720	16720	193
498	20231221	123300	236914150	16780	16780	16780	16780	0
499	20231221	123200	236914150	16780	16780	16780	16780	0
500	20231221	123100	236914150	16780	16780	16780	16780	4
501	20231221	123000	236847030	16780	16780	16780	16780	0
502	20231221	122900	236847030	16780	16780	16780	16780	0
503	20231221	122800	236847030	16780	16780	16780	16780	5
504	20231221	122700	236763130	16780	16780	16780	16780	0
505	20231221	122600	236763130	16780	16780	16780	16780	9
506	20231221	122500	236612110	16780	16780	16780	16780	0
507	20231221	122400	236612110	16780	16780	16780	16780	0
508	20231221	122300	236612110	16780	16780	16780	16780	2
509	20231221	122200	236578550	16770	16770	16770	16770	0
510	20231221	122100	236578550	16770	16770	16770	16770	100
511	20231221	122000	234901550	16780	16780	16780	16780	4
512	20231221	121900	234834430	16770	16770	16770	16770	0
513	20231221	121800	234834430	16770	16770	16770	16770	7
514	20231221	121700	234717040	16770	16770	16770	16770	78
515	20231221	121600	233408980	16770	16770	16770	16770	0
516	20231221	121500	233408980	16770	16770	16770	16770	0
517	20231221	121400	233408980	16770	16770	16770	16770	5
518	20231221	121300	233325130	16770	16770	16770	16770	0
519	20231221	121200	233325130	16770	16770	16770	16770	55
520	20231221	121100	232402780	16730	16730	16730	16730	13
521	20231221	121000	232185290	16730	16730	16730	16730	5
522	20231221	120900	232101640	16730	16730	16730	16730	0
523	20231221	120800	232101640	16730	16730	16730	16730	9
524	20231221	120700	231951070	16730	16730	16730	16730	0
525	20231221	120600	231951070	16730	16730	16730	16730	0
526	20231221	120500	231951070	16730	16710	16730	16710	22
527	20231221	120400	231583350	16710	16710	16710	16710	0
528	20231221	120300	231583350	16710	16710	16710	16710	0
529	20231221	120200	231583350	16710	16710	16710	16710	310
530	20231221	120100	226403250	16700	16700	16700	16700	0
531	20231221	120000	226403250	16700	16700	16700	16700	0
532	20231221	115900	226403250	16700	16700	16700	16700	17
533	20231221	115800	226119350	16700	16700	16700	16700	5
534	20231221	115700	226035850	16700	16730	16730	16700	10
535	20231221	115600	225868670	16730	16730	16730	16730	0
536	20231221	115500	225868670	16730	16730	16730	16730	0
537	20231221	115400	225868670	16730	16730	16730	16730	4
538	20231221	115300	225801750	16730	16730	16730	16730	0
539	20231221	115200	225801750	16730	16730	16730	16730	0
540	20231221	115100	225801750	16730	16730	16730	16730	5
541	20231221	115000	225718100	16730	16740	16740	16730	112
542	20231221	114900	223844010	16740	16740	16740	16740	144
543	20231221	114800	221433450	16740	16750	16750	16740	50
544	20231221	114700	220595970	16750	16750	16750	16750	0
545	20231221	114600	220595970	16750	16750	16750	16750	150
546	20231221	114500	218083470	16750	16750	16750	16750	1
547	20231221	114400	218066720	16750	16750	16750	16750	100
548	20231221	114300	216391720	16780	16780	16780	16780	0
549	20231221	114200	216391720	16780	16780	16780	16780	5
550	20231221	114100	216307820	16780	16780	16780	16780	0
551	20231221	114000	216307820	16780	16780	16780	16780	0
552	20231221	113900	216307820	16780	16780	16780	16780	4
553	20231221	113800	216240700	16780	16780	16780	16780	0
554	20231221	113700	216240700	16780	16750	16780	16720	171
555	20231221	113600	213374540	16750	16750	16750	16750	0
556	20231221	113500	213374540	16750	16760	16760	16750	4
557	20231221	113400	213307510	16760	16760	16760	16760	0
558	20231221	113300	213307510	16760	16760	16760	16760	9
559	20231221	113200	213156670	16760	16760	16760	16760	0
560	20231221	113100	213156670	16760	16760	16760	16760	2
561	20231221	113000	213123150	16760	16760	16760	16760	5
562	20231221	112900	213039350	16730	16730	16730	16730	0
563	20231221	112800	213039350	16730	16730	16730	16730	0
564	20231221	112700	213039350	16730	16730	16730	16730	3
565	20231221	112600	212989160	16760	16760	16760	16760	0
566	20231221	112500	212989160	16760	16760	16760	16760	6
567	20231221	112400	212888600	16730	16730	16730	16730	2
568	20231221	112300	212855140	16760	16760	16760	16760	0
569	20231221	112200	212855140	16760	16760	16760	16760	9
570	20231221	112100	212704300	16770	16770	16770	16770	0
571	20231221	112000	212704300	16770	16770	16770	16770	0
572	20231221	111900	212704300	16770	16770	16770	16770	4
573	20231221	111800	212637220	16730	16730	16730	16730	0
574	20231221	111700	212637220	16730	16730	16730	16730	0
575	20231221	111600	212637220	16730	16730	16750	16730	94
576	20231221	111500	211064320	16730	16730	16730	16730	0
577	20231221	111400	211064320	16730	16730	16730	16730	4
578	20231221	111300	210997400	16730	16740	16750	16730	47
579	20231221	111200	210210790	16740	16750	16750	16740	18
580	20231221	111100	209909370	16750	16740	16750	16740	4
581	20231221	111000	209842390	16740	16740	16740	16740	0
582	20231221	110900	209842390	16740	16740	16740	16740	100
583	20231221	110800	208168390	16740	16760	16760	16740	298
584	20231221	110700	203175890	16760	16760	16760	16760	1
585	20231221	110600	203159130	16760	16760	16760	16760	100
586	20231221	110500	201483130	16760	16760	16760	16760	102
587	20231221	110400	199773610	16790	16790	16790	16790	105
588	20231221	110300	198010660	16760	16790	16790	16760	500
589	20231221	110200	189627630	16800	16800	16800	16800	0
590	20231221	110100	189627630	16800	16800	16800	16800	5
591	20231221	110000	189543630	16800	16800	16800	16800	0
592	20231221	105900	189543630	16800	16800	16800	16800	4
593	20231221	105800	189476430	16800	16760	16800	16760	3
594	20231221	105700	189426110	16820	16760	16820	16760	34
595	20231221	105600	188856210	16820	16760	16820	16760	15
596	20231221	105500	188604510	16790	16790	16790	16790	4
597	20231221	105400	188537350	16820	16820	16820	16820	0
598	20231221	105300	188537350	16820	16820	16820	16820	9
599	20231221	105200	188385970	16820	16820	16820	16820	0
600	20231221	105100	188385970	16820	16820	16820	16820	0
601	20231221	105000	188385970	16820	16780	16820	16780	1882
602	20231221	104900	156763400	16760	16770	16780	16760	88
603	20231221	104800	155287690	16760	16740	16760	16740	846
604	20231221	104700	141112030	16740	16740	16740	16740	9
605	20231221	104600	140961370	16740	16740	16740	16740	22
606	20231221	104500	140593090	16740	16740	16740	16740	0
607	20231221	104400	140593090	16740	16730	16740	16730	128
608	20231221	104300	138451600	16740	16740	16740	16740	10
609	20231221	104200	138284200	16740	16740	16740	16740	60
610	20231221	104100	137279800	16730	16730	16730	16730	4
611	20231221	104000	137212880	16730	16730	16730	16730	0
612	20231221	103900	137212880	16730	16730	16730	16730	2
613	20231221	103800	137179420	16760	16730	16760	16730	20
614	20231221	103700	136844650	16730	16730	16730	16730	629
615	20231221	103600	126321480	16730	16730	16730	16730	0
616	20231221	103500	126321480	16730	16730	16730	16730	0
617	20231221	103400	126321480	16730	16730	16730	16730	0
618	20231221	103300	126321480	16730	16750	16760	16730	307
619	20231221	103200	121179610	16760	16750	16760	16750	23
620	20231221	103100	120794250	16760	16760	16760	16760	0
621	20231221	103000	120794250	16760	16760	16760	16760	4
622	20231221	102900	120727210	16770	16760	16770	16760	2
623	20231221	102800	120693680	16760	16760	16760	16760	46
624	20231221	102700	119922720	16770	16770	16770	16770	25
625	20231221	102600	119503470	16770	16770	16770	16770	0
626	20231221	102500	119503470	16770	16770	16770	16770	81
627	20231221	102400	118145100	16770	16780	16780	16770	16
628	20231221	102300	117876740	16770	16770	16770	16770	4
629	20231221	102200	117809660	16790	16790	16790	16790	1
630	20231221	102100	117792870	16780	16780	16780	16780	18
631	20231221	102000	117490830	16760	16760	16760	16760	0
632	20231221	101900	117490830	16760	16760	16760	16760	0
633	20231221	101800	117490830	16760	16760	16760	16760	0
634	20231221	101700	117490830	16760	16760	16760	16760	0
635	20231221	101600	117490830	16760	16760	16760	16760	100
636	20231221	101500	115814830	16770	16790	16790	16770	155
637	20231221	101400	113214380	16800	16750	16800	16750	80
638	20231221	101300	111870430	16810	16800	16810	16760	121
639	20231221	101200	109841620	16750	16750	16750	16750	7
640	20231221	101100	109724370	16750	16770	16840	16750	278
641	20231221	101000	105056000	16710	16690	16760	16690	2505
642	20231221	100900	63124800	16690	16690	16690	16690	144
643	20231221	100800	60721440	16690	16690	16690	16690	361
644	20231221	100700	54696350	16680	16680	16680	16680	0
645	20231221	100600	54696350	16680	16680	16680	16680	0
646	20231221	100500	54696350	16680	16680	16680	16680	32
647	20231221	100400	54162590	16680	16680	16680	16680	6
648	20231221	100300	54062510	16680	16680	16680	16680	5
649	20231221	100200	53979110	16680	16660	16680	16660	20
650	20231221	100100	53645710	16680	16680	16680	16680	26
651	20231221	100000	53212030	16680	16680	16680	16680	0
652	20231221	095900	53212030	16680	16680	16680	16680	0
653	20231221	095800	53212030	16680	16680	16680	16680	70
654	20231221	095700	52044430	16690	16690	16690	16690	0
655	20231221	095600	52044430	16690	16690	16690	16690	5
656	20231221	095500	51960980	16680	16640	16680	16640	355
657	20231221	095400	46043090	16640	16640	16640	16640	18
658	20231221	095300	45743570	16640	16620	16640	16620	10
659	20231221	095200	45577250	16590	16590	16590	16590	0
660	20231221	095100	45577250	16590	16590	16590	16590	0
661	20231221	095000	45577250	16590	16590	16590	16590	1
662	20231221	094900	45560660	16620	16620	16620	16620	10
663	20231221	094800	45394460	16620	16620	16620	16620	0
664	20231221	094700	45394460	16620	16620	16620	16620	0
665	20231221	094600	45394460	16620	16620	16620	16620	4
666	20231221	094500	45327980	16590	16590	16590	16590	0
667	20231221	094400	45327980	16590	16590	16590	16590	0
668	20231221	094300	45327980	16590	16590	16590	16590	12
669	20231221	094200	45128900	16590	16630	16630	16590	227
670	20231221	094100	41354970	16630	16630	16630	16630	0
671	20231221	094000	41354970	16630	16630	16630	16630	5
672	20231221	093900	41271820	16630	16630	16630	16630	0
673	20231221	093800	41271820	16630	16590	16630	16590	77
674	20231221	093700	39992660	16590	16600	16600	16590	244
675	20231221	093600	35942420	16600	16600	16600	16600	0
676	20231221	093500	35942420	16600	16600	16600	16600	5
677	20231221	093400	35859420	16590	16590	16590	16590	1
678	20231221	093300	35842830	16600	16600	16600	16600	12
679	20231221	093200	35643630	16600	16580	16600	16580	9
680	20231221	093100	35494320	16590	16580	16590	16580	20
681	20231221	093000	35162600	16580	16580	16580	16580	0
682	20231221	092900	35162600	16580	16580	16580	16550	71
683	20231221	092800	33987100	16570	16570	16570	16570	5
684	20231221	092700	33904250	16570	16570	16570	16570	40
685	20231221	092600	33241450	16570	16570	16570	16570	20
686	20231221	092500	32910050	16530	16530	16530	16530	60
687	20231221	092400	31918250	16560	16530	16560	16530	43
688	20231221	092300	31206260	16530	16530	16530	16530	0
689	20231221	092200	31206260	16530	16530	16530	16530	60
690	20231221	092100	30214460	16520	16530	16530	16520	706
691	20231221	092000	18551160	16530	16530	16530	16530	0
692	20231221	091900	18551160	16530	16530	16530	16530	37
693	20231221	091800	17939550	16520	16530	16530	16520	354
694	20231221	091700	12088470	16520	16530	16530	16520	419
695	20231221	091600	5164170	16540	16540	16540	16540	100
696	20231221	091500	3510170	16550	16560	16560	16550	134
697	20231221	091400	1292430	16560	16560	16560	16560	43
698	20231221	091300	580350	16560	16560	16560	16560	1
699	20231221	091200	563790	16610	16610	16610	16610	0
700	20231221	091100	563790	16610	16610	16610	16610	10
701	20231221	091000	397690	16610	16590	16610	16590	2
702	20231221	090900	364490	16550	16550	16550	16550	0
703	20231221	090800	364490	16550	16550	16550	16550	1
704	20231221	090700	347940	16600	16600	16600	16600	0
705	20231221	090600	347940	16600	16600	16600	16600	4
706	20231221	090500	281540	16600	16600	16600	16600	0
707	20231221	090400	281540	16600	16600	16600	16600	0
708	20231221	090300	281540	16600	16600	16600	16600	5
709	20231221	090200	198540	16550	16550	16550	16550	0
710	20231221	090100	198540	16550	16550	16550	16550	0
711	20231221	090000	198540	16550	16550	16550	16540	12