KissMeData/037460/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191900	138646000	8650	8650	8650	8650	325
3	20231221	191800	138646000	8650	8650	8650	8650	0
4	20231221	191700	138646000	8650	8650	8650	8650	0
5	20231221	191600	138646000	8650	8650	8650	8650	0
6	20231221	191500	138646000	8650	8650	8650	8650	0
7	20231221	191400	138646000	8650	8650	8650	8650	0
8	20231221	191300	138646000	8650	8650	8650	8650	0
9	20231221	191200	138646000	8650	8650	8650	8650	0
10	20231221	191100	138646000	8650	8650	8650	8650	0
11	20231221	191000	138646000	8650	8650	8650	8650	0
12	20231221	190900	138646000	8650	8650	8650	8650	0
13	20231221	190800	138646000	8650	8650	8650	8650	0
14	20231221	190700	138646000	8650	8650	8650	8650	0
15	20231221	190600	138646000	8650	8650	8650	8650	0
16	20231221	190500	138646000	8650	8650	8650	8650	0
17	20231221	190400	138646000	8650	8650	8650	8650	0
18	20231221	190300	138646000	8650	8650	8650	8650	0
19	20231221	190200	138646000	8650	8650	8650	8650	0
20	20231221	190100	138646000	8650	8650	8650	8650	0
21	20231221	190000	138646000	8650	8650	8650	8650	0
22	20231221	185900	138646000	8650	8650	8650	8650	0
23	20231221	185800	138646000	8650	8650	8650	8650	0
24	20231221	185700	138646000	8650	8650	8650	8650	0
25	20231221	185600	138646000	8650	8650	8650	8650	0
26	20231221	185500	138646000	8650	8650	8650	8650	0
27	20231221	185400	138646000	8650	8650	8650	8650	0
28	20231221	185300	138646000	8650	8650	8650	8650	0
29	20231221	185200	138646000	8650	8650	8650	8650	0
30	20231221	185100	138646000	8650	8650	8650	8650	0
31	20231221	185000	138646000	8650	8650	8650	8650	0
32	20231221	184900	138646000	8650	8650	8650	8650	325
33	20231221	184800	138646000	8650	8650	8650	8650	0
34	20231221	184700	138646000	8650	8650	8650	8650	0
35	20231221	184600	138646000	8650	8650	8650	8650	0
36	20231221	184500	138646000	8650	8650	8650	8650	0
37	20231221	184400	138646000	8650	8650	8650	8650	0
38	20231221	184300	138646000	8650	8650	8650	8650	0
39	20231221	184200	138646000	8650	8650	8650	8650	0
40	20231221	184100	138646000	8650	8650	8650	8650	0
41	20231221	184000	138646000	8650	8650	8650	8650	0
42	20231221	183900	138646000	8650	8650	8650	8650	0
43	20231221	183800	138646000	8650	8650	8650	8650	0
44	20231221	183700	138646000	8650	8650	8650	8650	0
45	20231221	183600	138646000	8650	8650	8650	8650	0
46	20231221	183500	138646000	8650	8650	8650	8650	0
47	20231221	183400	138646000	8650	8650	8650	8650	0
48	20231221	183300	138646000	8650	8650	8650	8650	0
49	20231221	183200	138646000	8650	8650	8650	8650	0
50	20231221	183100	138646000	8650	8650	8650	8650	0
51	20231221	183000	138646000	8650	8650	8650	8650	0
52	20231221	182900	138646000	8650	8650	8650	8650	0
53	20231221	182800	138646000	8650	8650	8650	8650	0
54	20231221	182700	138646000	8650	8650	8650	8650	0
55	20231221	182600	138646000	8650	8650	8650	8650	0
56	20231221	182500	138646000	8650	8650	8650	8650	0
57	20231221	182400	138646000	8650	8650	8650	8650	0
58	20231221	182300	138646000	8650	8650	8650	8650	0
59	20231221	182200	138646000	8650	8650	8650	8650	0
60	20231221	182100	138646000	8650	8650	8650	8650	0
61	20231221	182000	138646000	8650	8650	8650	8650	0
62	20231221	181900	138646000	8650	8650	8650	8650	325
63	20231221	181800	138646000	8650	8650	8650	8650	0
64	20231221	181700	138646000	8650	8650	8650	8650	0
65	20231221	181600	138646000	8650	8650	8650	8650	0
66	20231221	181500	138646000	8650	8650	8650	8650	0
67	20231221	181400	138646000	8650	8650	8650	8650	0
68	20231221	181300	138646000	8650	8650	8650	8650	0
69	20231221	181200	138646000	8650	8650	8650	8650	0
70	20231221	181100	138646000	8650	8650	8650	8650	0
71	20231221	181000	138646000	8650	8650	8650	8650	0
72	20231221	180900	138646000	8650	8650	8650	8650	0
73	20231221	180800	138646000	8650	8650	8650	8650	0
74	20231221	180700	138646000	8650	8650	8650	8650	0
75	20231221	180600	138646000	8650	8650	8650	8650	0
76	20231221	180500	138646000	8650	8650	8650	8650	0
77	20231221	180400	138646000	8650	8650	8650	8650	0
78	20231221	180300	138646000	8650	8650	8650	8650	0
79	20231221	180200	138646000	8650	8650	8650	8650	0
80	20231221	180100	138646000	8650	8650	8650	8650	0
81	20231221	180000	138646000	8650	8650	8650	8650	0
82	20231221	175900	138646000	8650	8650	8650	8650	0
83	20231221	175800	138646000	8650	8650	8650	8650	0
84	20231221	175700	138646000	8650	8650	8650	8650	0
85	20231221	175600	138646000	8650	8650	8650	8650	0
86	20231221	175500	138646000	8650	8650	8650	8650	0
87	20231221	175400	138646000	8650	8650	8650	8650	0
88	20231221	175300	138646000	8650	8650	8650	8650	0
89	20231221	175200	138646000	8650	8650	8650	8650	0
90	20231221	175100	138646000	8650	8650	8650	8650	0
91	20231221	175000	138646000	8650	8650	8650	8650	0
92	20231221	174900	138646000	8650	8650	8650	8650	325
93	20231221	174800	138646000	8650	8650	8650	8650	0
94	20231221	174700	138646000	8650	8650	8650	8650	0
95	20231221	174600	138646000	8650	8650	8650	8650	0
96	20231221	174500	138646000	8650	8650	8650	8650	0
97	20231221	174400	138646000	8650	8650	8650	8650	0
98	20231221	174300	138646000	8650	8650	8650	8650	0
99	20231221	174200	138646000	8650	8650	8650	8650	0
100	20231221	174100	138646000	8650	8650	8650	8650	0
101	20231221	174000	138646000	8650	8650	8650	8650	0
102	20231221	173900	138646000	8650	8650	8650	8650	0
103	20231221	173800	138646000	8650	8650	8650	8650	0
104	20231221	173700	138646000	8650	8650	8650	8650	0
105	20231221	173600	138646000	8650	8650	8650	8650	0
106	20231221	173500	138646000	8650	8650	8650	8650	0
107	20231221	173400	138646000	8650	8650	8650	8650	0
108	20231221	173300	138646000	8650	8650	8650	8650	0
109	20231221	173200	138646000	8650	8650	8650	8650	0
110	20231221	173100	138646000	8650	8650	8650	8650	0
111	20231221	173000	138646000	8650	8650	8650	8650	0
112	20231221	172900	138646000	8650	8650	8650	8650	0
113	20231221	172800	138646000	8650	8650	8650	8650	0
114	20231221	172700	138646000	8650	8650	8650	8650	0
115	20231221	172600	138646000	8650	8650	8650	8650	0
116	20231221	172500	138646000	8650	8650	8650	8650	0
117	20231221	172400	138646000	8650	8650	8650	8650	0
118	20231221	172300	138646000	8650	8650	8650	8650	0
119	20231221	172200	138646000	8650	8650	8650	8650	0
120	20231221	172100	138646000	8650	8650	8650	8650	0
121	20231221	172000	138646000	8650	8650	8650	8650	0
122	20231221	171900	138646000	8650	8650	8650	8650	325
123	20231221	171800	138646000	8650	8650	8650	8650	0
124	20231221	171700	138646000	8650	8650	8650	8650	0
125	20231221	171600	138646000	8650	8650	8650	8650	0
126	20231221	171500	138646000	8650	8650	8650	8650	0
127	20231221	171400	138646000	8650	8650	8650	8650	0
128	20231221	171300	138646000	8650	8650	8650	8650	0
129	20231221	171200	138646000	8650	8650	8650	8650	0
130	20231221	171100	138646000	8650	8650	8650	8650	0
131	20231221	171000	138646000	8650	8650	8650	8650	0
132	20231221	170900	138646000	8650	8650	8650	8650	0
133	20231221	170800	138646000	8650	8650	8650	8650	0
134	20231221	170700	138646000	8650	8650	8650	8650	0
135	20231221	170600	138646000	8650	8650	8650	8650	0
136	20231221	170500	138646000	8650	8650	8650	8650	0
137	20231221	170400	138646000	8650	8650	8650	8650	0
138	20231221	170300	138646000	8650	8650	8650	8650	0
139	20231221	170200	138646000	8650	8650	8650	8650	0
140	20231221	170100	138646000	8650	8650	8650	8650	0
141	20231221	170000	138646000	8650	8650	8650	8650	0
142	20231221	165900	138646000	8650	8650	8650	8650	0
143	20231221	165800	138646000	8650	8650	8650	8650	0
144	20231221	165700	138646000	8650	8650	8650	8650	0
145	20231221	165600	138646000	8650	8650	8650	8650	0
146	20231221	165500	138646000	8650	8650	8650	8650	0
147	20231221	165400	138646000	8650	8650	8650	8650	0
148	20231221	165300	138646000	8650	8650	8650	8650	0
149	20231221	165200	138646000	8650	8650	8650	8650	0
150	20231221	165100	138646000	8650	8650	8650	8650	0
151	20231221	165000	138646000	8650	8650	8650	8650	0
152	20231221	164900	138646000	8650	8650	8650	8650	325
153	20231221	164800	138646000	8650	8650	8650	8650	0
154	20231221	164700	138646000	8650	8650	8650	8650	0
155	20231221	164600	138646000	8650	8650	8650	8650	0
156	20231221	164500	138646000	8650	8650	8650	8650	0
157	20231221	164400	138646000	8650	8650	8650	8650	0
158	20231221	164300	138646000	8650	8650	8650	8650	0
159	20231221	164200	138646000	8650	8650	8650	8650	0
160	20231221	164100	138646000	8650	8650	8650	8650	0
161	20231221	164000	138646000	8650	8650	8650	8650	0
162	20231221	163900	138646000	8650	8650	8650	8650	0
163	20231221	163800	138646000	8650	8650	8650	8650	0
164	20231221	163700	138646000	8650	8650	8650	8650	0
165	20231221	163600	138646000	8650	8650	8650	8650	0
166	20231221	163500	138646000	8650	8650	8650	8650	0
167	20231221	163400	138646000	8650	8650	8650	8650	0
168	20231221	163300	138646000	8650	8650	8650	8650	0
169	20231221	163200	138646000	8650	8650	8650	8650	0
170	20231221	163100	138646000	8650	8650	8650	8650	0
171	20231221	163000	138646000	8650	8650	8650	8650	0
172	20231221	162900	138646000	8650	8650	8650	8650	0
173	20231221	162800	138646000	8650	8650	8650	8650	0
174	20231221	162700	138646000	8650	8650	8650	8650	0
175	20231221	162600	138646000	8650	8650	8650	8650	0
176	20231221	162500	138646000	8650	8650	8650	8650	0
177	20231221	162400	138646000	8650	8650	8650	8650	0
178	20231221	162300	138646000	8650	8650	8650	8650	0
179	20231221	162200	138646000	8650	8650	8650	8650	0
180	20231221	162100	138646000	8650	8650	8650	8650	0
181	20231221	162000	138646000	8650	8650	8650	8650	0
182	20231221	161900	138646000	8650	8650	8650	8650	325
183	20231221	161800	138646000	8650	8650	8650	8650	0
184	20231221	161700	138646000	8650	8650	8650	8650	0
185	20231221	161600	138646000	8650	8650	8650	8650	0
186	20231221	161500	138646000	8650	8650	8650	8650	0
187	20231221	161400	138646000	8650	8650	8650	8650	0
188	20231221	161300	138646000	8650	8650	8650	8650	0
189	20231221	161200	138646000	8650	8650	8650	8650	0
190	20231221	161100	138646000	8650	8650	8650	8650	0
191	20231221	161000	138646000	8650	8650	8650	8650	0
192	20231221	160900	138646000	8650	8650	8650	8650	0
193	20231221	160800	138646000	8650	8650	8650	8650	0
194	20231221	160700	138646000	8650	8650	8650	8650	0
195	20231221	160600	138646000	8650	8650	8650	8650	0
196	20231221	160500	138646000	8650	8650	8650	8650	0
197	20231221	160400	138646000	8650	8650	8650	8650	0
198	20231221	160300	138646000	8650	8650	8650	8650	0
199	20231221	160200	138646000	8650	8650	8650	8650	0
200	20231221	160100	138646000	8650	8650	8650	8650	0
201	20231221	160000	138646000	8650	8650	8650	8650	0
202	20231221	155900	138646000	8650	8650	8650	8650	0
203	20231221	155800	138646000	8650	8650	8650	8650	0
204	20231221	155700	138646000	8650	8650	8650	8650	0
205	20231221	155600	138646000	8650	8650	8650	8650	0
206	20231221	155500	138646000	8650	8650	8650	8650	0
207	20231221	155400	138646000	8650	8650	8650	8650	0
208	20231221	155300	138646000	8650	8650	8650	8650	0
209	20231221	155200	138646000	8650	8650	8650	8650	0
210	20231221	155100	138646000	8650	8650	8650	8650	0
211	20231221	155000	138646000	8650	8650	8650	8650	0
212	20231221	154900	138646000	8650	8650	8650	8650	325
213	20231221	154800	138646000	8650	8650	8650	8650	0
214	20231221	154700	138646000	8650	8650	8650	8650	0
215	20231221	154600	138646000	8650	8650	8650	8650	0
216	20231221	154500	138646000	8650	8650	8650	8650	0
217	20231221	154400	138646000	8650	8650	8650	8650	0
218	20231221	154300	138646000	8650	8650	8650	8650	0
219	20231221	154200	138646000	8650	8650	8650	8650	0
220	20231221	154100	138646000	8650	8650	8650	8650	0
221	20231221	154000	138646000	8650	8650	8650	8650	0
222	20231221	153900	138646000	8650	8650	8650	8650	0
223	20231221	153800	138646000	8650	8650	8650	8650	0
224	20231221	153700	138646000	8650	8650	8650	8650	0
225	20231221	153600	138646000	8650	8650	8650	8650	0
226	20231221	153500	138646000	8650	8650	8650	8650	0
227	20231221	153400	138646000	8650	8650	8650	8650	0
228	20231221	153300	138646000	8650	8650	8650	8650	0
229	20231221	153200	138646000	8650	8650	8650	8650	0
230	20231221	153100	138646000	8650	8650	8650	8650	0
231	20231221	153000	138646000	8650	8650	8650	8650	325
232	20231221	152900	135834750	8650	8650	8650	8650	0
233	20231221	152800	135834750	8650	8650	8650	8650	0
234	20231221	152700	135834750	8650	8650	8650	8650	0
235	20231221	152600	135834750	8650	8650	8650	8650	0
236	20231221	152500	135834750	8650	8650	8650	8650	0
237	20231221	152400	135834750	8650	8650	8650	8650	0
238	20231221	152300	135834750	8650	8650	8650	8650	0
239	20231221	152200	135834750	8650	8650	8650	8650	0
240	20231221	152100	135834750	8650	8650	8650	8650	0
241	20231221	152000	135834750	8650	8650	8650	8650	0
242	20231221	151900	135834750	8650	8650	8650	8650	2
243	20231221	151800	135817450	8640	8640	8640	8640	1
244	20231221	151700	135808810	8650	8650	8650	8650	26
245	20231221	151600	135583910	8630	8630	8630	8630	9
246	20231221	151500	135506240	8630	8640	8640	8630	61
247	20231221	151400	134979300	8630	8630	8630	8630	0
248	20231221	151300	134979300	8630	8630	8630	8630	0
249	20231221	151200	134979300	8630	8640	8640	8630	12
250	20231221	151100	134875720	8640	8640	8640	8640	9
251	20231221	151000	134797960	8640	8640	8640	8640	1
252	20231221	150900	134789320	8630	8630	8630	8630	0
253	20231221	150800	134789320	8630	8640	8640	8630	10
254	20231221	150700	134702930	8640	8640	8640	8640	0
255	20231221	150600	134702930	8640	8640	8640	8640	10
256	20231221	150500	134616530	8640	8640	8640	8640	8
257	20231221	150400	134547410	8640	8640	8640	8640	0
258	20231221	150300	134547410	8640	8630	8640	8630	26
259	20231221	150200	134322950	8640	8650	8650	8640	18
260	20231221	150100	134167340	8640	8640	8640	8640	0
261	20231221	150000	134167340	8640	8640	8640	8640	116
262	20231221	145900	133165100	8630	8650	8650	8630	2
263	20231221	145800	133147820	8650	8650	8650	8650	0
264	20231221	145700	133147820	8650	8650	8650	8650	0
265	20231221	145600	133147820	8650	8650	8650	8650	9
266	20231221	145500	133069970	8650	8650	8650	8650	0
267	20231221	145400	133069970	8650	8650	8650	8650	1
268	20231221	145300	133061320	8650	8650	8650	8650	18
269	20231221	145200	132905620	8650	8650	8650	8650	0
270	20231221	145100	132905620	8650	8650	8650	8650	0
271	20231221	145000	132905620	8650	8650	8650	8650	9
272	20231221	144900	132827770	8630	8630	8630	8630	0
273	20231221	144800	132827770	8630	8630	8630	8630	1
274	20231221	144700	132819140	8630	8630	8630	8630	0
275	20231221	144600	132819140	8630	8630	8630	8630	0
276	20231221	144500	132819140	8630	8650	8650	8630	9
277	20231221	144400	132741310	8650	8650	8650	8650	0
278	20231221	144300	132741310	8650	8650	8650	8650	0
279	20231221	144200	132741310	8650	8650	8650	8650	18
280	20231221	144100	132585610	8650	8650	8650	8650	4
281	20231221	144000	132551010	8630	8630	8630	8630	10
282	20231221	143900	132464710	8630	8630	8630	8630	0
283	20231221	143800	132464710	8630	8630	8630	8630	1
284	20231221	143700	132456080	8650	8650	8650	8650	0
285	20231221	143600	132456080	8650	8650	8650	8650	9
286	20231221	143500	132378230	8650	8650	8650	8650	0
287	20231221	143400	132378230	8650	8650	8650	8650	0
288	20231221	143300	132378230	8650	8650	8650	8650	9
289	20231221	143200	132300380	8650	8650	8650	8650	0
290	20231221	143100	132300380	8650	8650	8650	8650	0
291	20231221	143000	132300380	8650	8650	8650	8650	9
292	20231221	142900	132222530	8650	8650	8650	8650	0
293	20231221	142800	132222530	8650	8650	8650	8650	0
294	20231221	142700	132222530	8650	8650	8650	8650	17
295	20231221	142600	132075480	8650	8650	8650	8650	0
296	20231221	142500	132075480	8650	8650	8650	8650	0
297	20231221	142400	132075480	8650	8650	8650	8650	9
298	20231221	142300	131997630	8630	8630	8630	8630	50
299	20231221	142200	131566130	8630	8630	8630	8630	0
300	20231221	142100	131566130	8630	8630	8630	8630	0
301	20231221	142000	131566130	8630	8630	8630	8630	28
302	20231221	141900	131324490	8640	8640	8640	8640	9
303	20231221	141800	131246730	8640	8640	8640	8640	0
304	20231221	141700	131246730	8640	8640	8640	8640	39
305	20231221	141600	130909770	8640	8650	8650	8640	960
306	20231221	141500	122615280	8640	8640	8640	8640	0
307	20231221	141400	122615280	8640	8640	8640	8640	0
308	20231221	141300	122615280	8640	8640	8640	8640	0
309	20231221	141200	122615280	8640	8640	8640	8640	19
310	20231221	141100	122451120	8640	8640	8640	8640	0
311	20231221	141000	122451120	8640	8640	8640	8640	9
312	20231221	140900	122373360	8640	8640	8640	8640	73
313	20231221	140800	121742640	8640	8640	8640	8640	0
314	20231221	140700	121742640	8640	8640	8640	8640	0
315	20231221	140600	121742640	8640	8640	8640	8640	500
316	20231221	140500	117422640	8650	8650	8650	8650	0
317	20231221	140400	117422640	8650	8650	8650	8650	8
318	20231221	140300	117353440	8650	8650	8650	8650	0
319	20231221	140200	117353440	8650	8650	8650	8650	0
320	20231221	140100	117353440	8650	8650	8650	8650	9
321	20231221	140000	117275590	8650	8650	8650	8650	0
322	20231221	135900	117275590	8650	8650	8650	8650	1
323	20231221	135800	117266940	8650	8650	8650	8650	9
324	20231221	135700	117189090	8650	8650	8650	8650	0
325	20231221	135600	117189090	8650	8650	8650	8650	16
326	20231221	135500	117050690	8660	8660	8660	8660	7
327	20231221	135400	116990070	8650	8650	8650	8650	0
328	20231221	135300	116990070	8650	8650	8650	8650	2
329	20231221	135200	116972770	8650	8650	8650	8650	223
330	20231221	135100	115043820	8660	8660	8660	8660	0
331	20231221	135000	115043820	8660	8660	8660	8660	9
332	20231221	134900	114965880	8660	8660	8660	8660	0
333	20231221	134800	114965880	8660	8660	8660	8660	0
334	20231221	134700	114965880	8660	8660	8660	8660	8
335	20231221	134600	114896600	8660	8660	8660	8660	0
336	20231221	134500	114896600	8660	8660	8660	8660	0
337	20231221	134400	114896600	8660	8660	8660	8660	9
338	20231221	134300	114818660	8660	8660	8660	8660	10
339	20231221	134200	114732060	8660	8660	8660	8660	0
340	20231221	134100	114732060	8660	8660	8660	8660	9
341	20231221	134000	114654120	8660	8660	8660	8660	0
342	20231221	133900	114654120	8660	8660	8660	8660	0
343	20231221	133800	114654120	8660	8660	8660	8660	9
344	20231221	133700	114576180	8660	8660	8660	8660	0
345	20231221	133600	114576180	8660	8660	8660	8660	0
346	20231221	133500	114576180	8660	8660	8660	8660	9
347	20231221	133400	114498240	8660	8660	8660	8660	0
348	20231221	133300	114498240	8660	8660	8660	8660	11
349	20231221	133200	114402980	8660	8650	8660	8650	9
350	20231221	133100	114325120	8660	8660	8660	8660	0
351	20231221	133000	114325120	8660	8660	8660	8660	0
352	20231221	132900	114325120	8660	8660	8660	8660	10
353	20231221	132800	114238520	8660	8660	8660	8660	0
354	20231221	132700	114238520	8660	8660	8660	8660	1
355	20231221	132600	114229860	8660	8660	8660	8660	8
356	20231221	132500	114160580	8660	8660	8660	8660	0
357	20231221	132400	114160580	8660	8660	8660	8660	0
358	20231221	132300	114160580	8660	8660	8660	8660	90
359	20231221	132200	113381180	8660	8660	8660	8660	0
360	20231221	132100	113381180	8660	8660	8660	8660	12
361	20231221	132000	113277260	8660	8660	8660	8660	0
362	20231221	131900	113277260	8660	8660	8660	8660	1
363	20231221	131800	113268600	8660	8660	8660	8660	18
364	20231221	131700	113112720	8660	8660	8660	8660	0
365	20231221	131600	113112720	8660	8660	8660	8660	4
366	20231221	131500	113078080	8660	8660	8660	8660	9
367	20231221	131400	113000140	8640	8640	8640	8640	0
368	20231221	131300	113000140	8640	8640	8640	8640	0
369	20231221	131200	113000140	8640	8650	8650	8640	207
370	20231221	131100	111211650	8640	8640	8640	8640	0
371	20231221	131000	111211650	8640	8640	8640	8640	0
372	20231221	130900	111211650	8640	8660	8660	8640	13
373	20231221	130800	111099150	8660	8660	8660	8660	4
374	20231221	130700	111064510	8660	8660	8660	8660	0
375	20231221	130600	111064510	8660	8660	8660	8660	8
376	20231221	130500	110995230	8660	8660	8660	8660	0
377	20231221	130400	110995230	8660	8660	8660	8660	0
378	20231221	130300	110995230	8660	8660	8660	8660	10
379	20231221	130200	110908630	8660	8660	8660	8660	0
380	20231221	130100	110908630	8660	8660	8660	8660	0
381	20231221	130000	110908630	8660	8660	8660	8660	18
382	20231221	125900	110752750	8660	8660	8660	8660	0
383	20231221	125800	110752750	8660	8660	8660	8660	0
384	20231221	125700	110752750	8660	8660	8660	8660	9
385	20231221	125600	110674810	8640	8640	8640	8640	0
386	20231221	125500	110674810	8640	8640	8640	8640	0
387	20231221	125400	110674810	8640	8640	8640	8640	0
388	20231221	125300	110674810	8640	8660	8660	8640	4
389	20231221	125200	110640230	8660	8660	8660	8660	19
390	20231221	125100	110475690	8660	8660	8660	8660	0
391	20231221	125000	110475690	8660	8660	8660	8660	0
392	20231221	124900	110475690	8660	8660	8660	8660	9
393	20231221	124800	110397750	8660	8660	8660	8660	0
394	20231221	124700	110397750	8660	8660	8660	8660	0
395	20231221	124600	110397750	8660	8660	8660	8660	8
396	20231221	124500	110328470	8660	8660	8660	8660	0
397	20231221	124400	110328470	8660	8660	8660	8660	0
398	20231221	124300	110328470	8660	8660	8660	8660	9
399	20231221	124200	110250530	8660	8660	8660	8660	0
400	20231221	124100	110250530	8660	8660	8660	8660	0
401	20231221	124000	110250530	8660	8660	8660	8660	9
402	20231221	123900	110172590	8660	8660	8660	8660	0
403	20231221	123800	110172590	8660	8660	8660	8660	0
404	20231221	123700	110172590	8660	8660	8660	8660	13
405	20231221	123600	110060010	8660	8660	8660	8660	0
406	20231221	123500	110060010	8660	8660	8660	8660	4
407	20231221	123400	110025370	8660	8660	8660	8660	9
408	20231221	123300	109947430	8660	8660	8660	8660	0
409	20231221	123200	109947430	8660	8660	8660	8660	0
410	20231221	123100	109947430	8660	8660	8660	8660	9
411	20231221	123000	109869490	8660	8660	8660	8660	0
412	20231221	122900	109869490	8660	8660	8660	8660	0
413	20231221	122800	109869490	8660	8660	8660	8660	8
414	20231221	122700	109800210	8660	8660	8660	8660	0
415	20231221	122600	109800210	8660	8660	8660	8660	9
416	20231221	122500	109722270	8660	8660	8660	8660	0
417	20231221	122400	109722270	8660	8660	8660	8660	0
418	20231221	122300	109722270	8660	8660	8660	8660	9
419	20231221	122200	109644330	8660	8660	8660	8660	0
420	20231221	122100	109644330	8660	8660	8660	8660	0
421	20231221	122000	109644330	8660	8660	8660	8660	9
422	20231221	121900	109566390	8660	8660	8660	8660	0
423	20231221	121800	109566390	8660	8660	8660	8660	0
424	20231221	121700	109566390	8660	8660	8660	8660	9
425	20231221	121600	109488450	8660	8660	8660	8660	2
426	20231221	121500	109471130	8620	8640	8640	8620	182
427	20231221	121400	107901390	8660	8660	8660	8660	9
428	20231221	121300	107823450	8660	8660	8660	8660	0
429	20231221	121200	107823450	8660	8660	8660	8660	182
430	20231221	121100	106247330	8660	8660	8660	8660	9
431	20231221	121000	106169390	8660	8660	8660	8660	0
432	20231221	120900	106169390	8660	8660	8660	8660	0
433	20231221	120800	106169390	8660	8660	8660	8660	17
434	20231221	120700	106022170	8660	8660	8660	8660	0
435	20231221	120600	106022170	8660	8660	8660	8660	0
436	20231221	120500	106022170	8660	8660	8660	8660	9
437	20231221	120400	105944230	8650	8650	8650	8650	0
438	20231221	120300	105944230	8650	8650	8650	8650	0
439	20231221	120200	105944230	8650	8650	8650	8650	0
440	20231221	120100	105944230	8650	8650	8650	8650	61
441	20231221	120000	105416580	8660	8660	8660	8660	0
442	20231221	115900	105416580	8660	8660	8660	8660	18
443	20231221	115800	105260700	8660	8660	8660	8660	0
444	20231221	115700	105260700	8660	8660	8660	8660	9
445	20231221	115600	105182760	8650	8650	8650	8650	0
446	20231221	115500	105182760	8650	8650	8650	8650	0
447	20231221	115400	105182760	8650	8650	8650	8650	0
448	20231221	115300	105182760	8650	8650	8650	8650	15
449	20231221	115200	105053010	8660	8660	8660	8660	0
450	20231221	115100	105053010	8660	8660	8660	8660	9
451	20231221	115000	104975070	8660	8660	8660	8660	0
452	20231221	114900	104975070	8660	8660	8660	8660	0
453	20231221	114800	104975070	8660	8660	8660	8660	8
454	20231221	114700	104905790	8660	8660	8660	8660	0
455	20231221	114600	104905790	8660	8660	8660	8660	0
456	20231221	114500	104905790	8660	8660	8660	8660	9
457	20231221	114400	104827850	8660	8660	8660	8660	2
458	20231221	114300	104810530	8660	8660	8660	8660	9
459	20231221	114200	104732590	8660	8660	8660	8660	0
460	20231221	114100	104732590	8660	8660	8660	8660	3
461	20231221	114000	104706610	8680	8680	8680	8680	0
462	20231221	113900	104706610	8680	8680	8680	8680	9
463	20231221	113800	104628490	8680	8680	8680	8680	1
464	20231221	113700	104619810	8650	8650	8650	8650	15
465	20231221	113600	104490060	8680	8680	8680	8680	9
466	20231221	113500	104411940	8680	8680	8680	8680	0
467	20231221	113400	104411940	8680	8680	8680	8680	0
468	20231221	113300	104411940	8680	8680	8680	8680	9
469	20231221	113200	104333820	8690	8690	8690	8690	0
470	20231221	113100	104333820	8690	8690	8690	8690	3
471	20231221	113000	104307750	8690	8690	8690	8690	8
472	20231221	112900	104238230	8690	8690	8690	8690	0
473	20231221	112800	104238230	8690	8690	8690	8690	304
474	20231221	112700	101596470	8690	8690	8690	8690	0
475	20231221	112600	101596470	8690	8690	8690	8690	0
476	20231221	112500	101596470	8690	8690	8690	8690	9
477	20231221	112400	101518260	8690	8690	8690	8690	4
478	20231221	112300	101483500	8690	8690	8690	8690	0
479	20231221	112200	101483500	8690	8690	8690	8690	9
480	20231221	112100	101405290	8690	8690	8690	8690	0
481	20231221	112000	101405290	8690	8690	8690	8690	0
482	20231221	111900	101405290	8690	8680	8690	8680	9
483	20231221	111800	101327140	8690	8690	8690	8690	0
484	20231221	111700	101327140	8690	8690	8690	8690	0
485	20231221	111600	101327140	8690	8690	8690	8690	9
486	20231221	111500	101248930	8690	8690	8690	8690	0
487	20231221	111400	101248930	8690	8690	8690	8690	0
488	20231221	111300	101248930	8690	8690	8690	8690	9
489	20231221	111200	101170720	8690	8690	8690	8690	0
490	20231221	111100	101170720	8690	8690	8690	8690	0
491	20231221	111000	101170720	8690	8690	8690	8690	8
492	20231221	110900	101101200	8690	8690	8690	8690	0
493	20231221	110800	101101200	8690	8690	8690	8690	0
494	20231221	110700	101101200	8690	8690	8690	8690	9
495	20231221	110600	101022990	8690	8690	8690	8690	0
496	20231221	110500	101022990	8690	8690	8690	8690	0
497	20231221	110400	101022990	8690	8690	8690	8690	9
498	20231221	110300	100944780	8690	8650	8690	8650	66
499	20231221	110200	100373810	8650	8650	8650	8650	150
500	20231221	110100	99076310	8700	8700	8700	8700	9
501	20231221	110000	98998010	8700	8680	8700	8680	305
502	20231221	105900	96349220	8680	8650	8680	8650	9
503	20231221	105800	96271160	8680	8680	8680	8680	0
504	20231221	105700	96271160	8680	8680	8680	8680	0
505	20231221	105600	96271160	8680	8680	8680	8680	10
506	20231221	105500	96184360	8640	8640	8640	8640	190
507	20231221	105400	94542760	8680	8680	8680	8680	0
508	20231221	105300	94542760	8680	8680	8680	8680	9
509	20231221	105200	94464640	8700	8700	8700	8700	0
510	20231221	105100	94464640	8700	8670	8700	8670	100
511	20231221	105000	93596440	8670	8690	8690	8630	87
512	20231221	104900	92843940	8700	8650	8700	8650	178
513	20231221	104800	91303840	8700	8700	8700	8700	0
514	20231221	104700	91303840	8700	8700	8700	8700	9
515	20231221	104600	91225540	8700	8700	8700	8700	0
516	20231221	104500	91225540	8700	8700	8700	8700	0
517	20231221	104400	91225540	8700	8700	8700	8700	9
518	20231221	104300	91147240	8700	8700	8700	8700	0
519	20231221	104200	91147240	8700	8690	8700	8690	214
520	20231221	104100	89285490	8700	8700	8700	8700	9
521	20231221	104000	89207190	8700	8660	8700	8660	424
522	20231221	103900	85527840	8670	8690	8690	8670	291
523	20231221	103800	83002150	8660	8660	8660	8660	53
524	20231221	103700	82543170	8660	8660	8660	8660	100
525	20231221	103600	81677170	8660	8660	8660	8660	23
526	20231221	103500	81477990	8660	8660	8660	8660	33
527	20231221	103400	81192210	8670	8670	8670	8670	0
528	20231221	103300	81192210	8670	8670	8670	8670	9
529	20231221	103200	81114180	8670	8670	8670	8670	11
530	20231221	103100	81018810	8670	8670	8670	8670	0
531	20231221	103000	81018810	8670	8670	8670	8670	8
532	20231221	102900	80949450	8670	8670	8670	8670	49
533	20231221	102800	80524620	8680	8680	8680	8680	233
534	20231221	102700	78502180	8700	8700	8700	8700	18
535	20231221	102600	78345580	8700	8700	8700	8700	4
536	20231221	102500	78310780	8680	8680	8680	8680	2
537	20231221	102400	78293420	8680	8680	8680	8680	0
538	20231221	102300	78293420	8680	8680	8680	8680	18
539	20231221	102200	78137180	8700	8700	8700	8700	0
540	20231221	102100	78137180	8700	8700	8700	8700	9
541	20231221	102000	78058880	8700	8700	8700	8700	8
542	20231221	101900	77989280	8700	8700	8700	8700	0
543	20231221	101800	77989280	8700	8700	8700	8700	23
544	20231221	101700	77789180	8690	8690	8690	8690	11
545	20231221	101600	77693590	8700	8700	8700	8700	0
546	20231221	101500	77693590	8700	8700	8700	8700	8
547	20231221	101400	77623990	8680	8680	8680	8680	200
548	20231221	101300	75887990	8680	8680	8680	8680	0
549	20231221	101200	75887990	8680	8680	8680	8680	0
550	20231221	101100	75887990	8680	8680	8680	8680	0
551	20231221	101000	75887990	8680	8690	8690	8680	10
552	20231221	100900	75801100	8700	8700	8700	8700	9
553	20231221	100800	75722800	8690	8690	8690	8690	0
554	20231221	100700	75722800	8690	8690	8690	8690	0
555	20231221	100600	75722800	8690	8690	8690	8690	55
556	20231221	100500	75244850	8720	8720	8720	8720	55
557	20231221	100400	74765250	8710	8710	8710	8710	1200
558	20231221	100300	64313250	8710	8710	8710	8710	9
559	20231221	100200	64234860	8710	8710	8710	8710	0
560	20231221	100100	64234860	8710	8710	8710	8710	9
561	20231221	100000	64156470	8710	8700	8710	8700	4
562	20231221	095900	64121660	8680	8680	8680	8680	59
563	20231221	095800	63609540	8700	8700	8700	8700	9
564	20231221	095700	63531240	8700	8700	8700	8700	0
565	20231221	095600	63531240	8700	8700	8700	8700	0
566	20231221	095500	63531240	8700	8680	8700	8680	72
567	20231221	095400	62905790	8680	8680	8680	8680	25
568	20231221	095300	62688790	8690	8690	8690	8690	0
569	20231221	095200	62688790	8690	8690	8690	8690	8
570	20231221	095100	62619270	8690	8690	8690	8690	22
571	20231221	095000	62428090	8680	8680	8680	8680	1007
572	20231221	094900	53687330	8680	8680	8680	8680	10
573	20231221	094800	53600530	8680	8680	8680	8680	0
574	20231221	094700	53600530	8680	8680	8680	8680	127
575	20231221	094600	52498170	8670	8670	8670	8670	47
576	20231221	094500	52090680	8680	8680	8680	8680	0
577	20231221	094400	52090680	8680	8680	8680	8680	0
578	20231221	094300	52090680	8680	8680	8680	8680	9
579	20231221	094200	52012560	8680	8680	8680	8680	0
580	20231221	094100	52012560	8680	8680	8680	8680	0
581	20231221	094000	52012560	8680	8680	8680	8680	9
582	20231221	093900	51934440	8680	8670	8680	8670	5
583	20231221	093800	51891060	8670	8670	8670	8670	8
584	20231221	093700	51821700	8670	8670	8670	8670	10
585	20231221	093600	51735000	8670	8670	8670	8670	0
586	20231221	093500	51735000	8670	8670	8670	8670	9
587	20231221	093400	51656970	8670	8670	8670	8670	200
588	20231221	093300	49922970	8670	8670	8670	8670	101
589	20231221	093200	49047300	8660	8670	8670	8660	17
590	20231221	093100	48899990	8670	8670	8670	8670	800
591	20231221	093000	41963990	8660	8660	8660	8660	0
592	20231221	092900	41963990	8660	8660	8660	8660	68
593	20231221	092800	41375110	8660	8660	8660	8660	132
594	20231221	092700	40231990	8660	8660	8660	8660	0
595	20231221	092600	40231990	8660	8660	8660	8660	25
596	20231221	092500	40015490	8640	8640	8640	8640	25
597	20231221	092400	39799490	8590	8650	8650	8590	3482
598	20231221	092300	9849030	8660	8660	8660	8660	9
599	20231221	092200	9771090	8670	8660	8670	8660	12
600	20231221	092100	9667130	8650	8650	8650	8650	10
601	20231221	092000	9580630	8660	8670	8670	8660	36
602	20231221	091900	9268610	8670	8670	8670	8670	23
603	20231221	091800	9069200	8680	8680	8680	8680	0
604	20231221	091700	9069200	8680	8680	8680	8680	18
605	20231221	091600	8912960	8680	8680	8680	8680	0
606	20231221	091500	8912960	8680	8680	8680	8680	2
607	20231221	091400	8895600	8620	8620	8620	8620	0
608	20231221	091300	8895600	8620	8620	8620	8620	0
609	20231221	091200	8895600	8620	8620	8620	8620	1
610	20231221	091100	8886980	8680	8690	8690	8680	9
611	20231221	091000	8808850	8680	8690	8690	8680	2
612	20231221	090900	8791480	8690	8670	8690	8670	115
613	20231221	090800	7793830	8680	8680	8680	8680	9
614	20231221	090700	7715710	8680	8680	8680	8680	3
615	20231221	090600	7689670	8680	8680	8680	8680	9
616	20231221	090500	7611550	8680	8680	8680	8680	0
617	20231221	090400	7611550	8680	8680	8680	8680	0
618	20231221	090300	7611550	8680	8680	8680	8680	9
619	20231221	090200	7533430	8590	8590	8590	8590	100
620	20231221	090100	6674430	8590	8590	8590	8590	236
621	20231221	090000	4647190	8590	8590	8590	8590	541