KissMeData/077500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194700	1098323630	5880	5880	5880	5880	3036
3	20231221	194600	1098323630	5880	5880	5880	5880	0
4	20231221	194500	1098323630	5880	5880	5880	5880	0
5	20231221	194400	1098323630	5880	5880	5880	5880	0
6	20231221	194300	1098323630	5880	5880	5880	5880	0
7	20231221	194200	1098323630	5880	5880	5880	5880	0
8	20231221	194100	1098323630	5880	5880	5880	5880	0
9	20231221	194000	1098323630	5880	5880	5880	5880	0
10	20231221	193900	1098323630	5880	5880	5880	5880	0
11	20231221	193800	1098323630	5880	5880	5880	5880	0
12	20231221	193700	1098323630	5880	5880	5880	5880	0
13	20231221	193600	1098323630	5880	5880	5880	5880	0
14	20231221	193500	1098323630	5880	5880	5880	5880	0
15	20231221	193400	1098323630	5880	5880	5880	5880	0
16	20231221	193300	1098323630	5880	5880	5880	5880	0
17	20231221	193200	1098323630	5880	5880	5880	5880	0
18	20231221	193100	1098323630	5880	5880	5880	5880	0
19	20231221	193000	1098323630	5880	5880	5880	5880	0
20	20231221	192900	1098323630	5880	5880	5880	5880	0
21	20231221	192800	1098323630	5880	5880	5880	5880	0
22	20231221	192700	1098323630	5880	5880	5880	5880	0
23	20231221	192600	1098323630	5880	5880	5880	5880	0
24	20231221	192500	1098323630	5880	5880	5880	5880	0
25	20231221	192400	1098323630	5880	5880	5880	5880	0
26	20231221	192300	1098323630	5880	5880	5880	5880	0
27	20231221	192200	1098323630	5880	5880	5880	5880	0
28	20231221	192100	1098323630	5880	5880	5880	5880	0
29	20231221	192000	1098323630	5880	5880	5880	5880	0
30	20231221	191900	1098323630	5880	5880	5880	5880	0
31	20231221	191800	1098323630	5880	5880	5880	5880	0
32	20231221	191700	1098323630	5880	5880	5880	5880	3036
33	20231221	191600	1098323630	5880	5880	5880	5880	0
34	20231221	191500	1098323630	5880	5880	5880	5880	0
35	20231221	191400	1098323630	5880	5880	5880	5880	0
36	20231221	191300	1098323630	5880	5880	5880	5880	0
37	20231221	191200	1098323630	5880	5880	5880	5880	0
38	20231221	191100	1098323630	5880	5880	5880	5880	0
39	20231221	191000	1098323630	5880	5880	5880	5880	0
40	20231221	190900	1098323630	5880	5880	5880	5880	0
41	20231221	190800	1098323630	5880	5880	5880	5880	0
42	20231221	190700	1098323630	5880	5880	5880	5880	0
43	20231221	190600	1098323630	5880	5880	5880	5880	0
44	20231221	190500	1098323630	5880	5880	5880	5880	0
45	20231221	190400	1098323630	5880	5880	5880	5880	0
46	20231221	190300	1098323630	5880	5880	5880	5880	0
47	20231221	190200	1098323630	5880	5880	5880	5880	0
48	20231221	190100	1098323630	5880	5880	5880	5880	0
49	20231221	190000	1098323630	5880	5880	5880	5880	0
50	20231221	185900	1098323630	5880	5880	5880	5880	0
51	20231221	185800	1098323630	5880	5880	5880	5880	0
52	20231221	185700	1098323630	5880	5880	5880	5880	0
53	20231221	185600	1098323630	5880	5880	5880	5880	0
54	20231221	185500	1098323630	5880	5880	5880	5880	0
55	20231221	185400	1098323630	5880	5880	5880	5880	0
56	20231221	185300	1098323630	5880	5880	5880	5880	0
57	20231221	185200	1098323630	5880	5880	5880	5880	0
58	20231221	185100	1098323630	5880	5880	5880	5880	0
59	20231221	185000	1098323630	5880	5880	5880	5880	0
60	20231221	184900	1098323630	5880	5880	5880	5880	0
61	20231221	184800	1098323630	5880	5880	5880	5880	0
62	20231221	184700	1098323630	5880	5880	5880	5880	3036
63	20231221	184600	1098323630	5880	5880	5880	5880	0
64	20231221	184500	1098323630	5880	5880	5880	5880	0
65	20231221	184400	1098323630	5880	5880	5880	5880	0
66	20231221	184300	1098323630	5880	5880	5880	5880	0
67	20231221	184200	1098323630	5880	5880	5880	5880	0
68	20231221	184100	1098323630	5880	5880	5880	5880	0
69	20231221	184000	1098323630	5880	5880	5880	5880	0
70	20231221	183900	1098323630	5880	5880	5880	5880	0
71	20231221	183800	1098323630	5880	5880	5880	5880	0
72	20231221	183700	1098323630	5880	5880	5880	5880	0
73	20231221	183600	1098323630	5880	5880	5880	5880	0
74	20231221	183500	1098323630	5880	5880	5880	5880	0
75	20231221	183400	1098323630	5880	5880	5880	5880	0
76	20231221	183300	1098323630	5880	5880	5880	5880	0
77	20231221	183200	1098323630	5880	5880	5880	5880	0
78	20231221	183100	1098323630	5880	5880	5880	5880	0
79	20231221	183000	1098323630	5880	5880	5880	5880	0
80	20231221	182900	1098323630	5880	5880	5880	5880	0
81	20231221	182800	1098323630	5880	5880	5880	5880	0
82	20231221	182700	1098323630	5880	5880	5880	5880	0
83	20231221	182600	1098323630	5880	5880	5880	5880	0
84	20231221	182500	1098323630	5880	5880	5880	5880	0
85	20231221	182400	1098323630	5880	5880	5880	5880	0
86	20231221	182300	1098323630	5880	5880	5880	5880	0
87	20231221	182200	1098323630	5880	5880	5880	5880	0
88	20231221	182100	1098323630	5880	5880	5880	5880	0
89	20231221	182000	1098323630	5880	5880	5880	5880	0
90	20231221	181900	1098323630	5880	5880	5880	5880	0
91	20231221	181800	1098323630	5880	5880	5880	5880	0
92	20231221	181700	1098323630	5880	5880	5880	5880	3036
93	20231221	181600	1098323630	5880	5880	5880	5880	0
94	20231221	181500	1098323630	5880	5880	5880	5880	0
95	20231221	181400	1098323630	5880	5880	5880	5880	0
96	20231221	181300	1098323630	5880	5880	5880	5880	0
97	20231221	181200	1098323630	5880	5880	5880	5880	0
98	20231221	181100	1098323630	5880	5880	5880	5880	0
99	20231221	181000	1098323630	5880	5880	5880	5880	0
100	20231221	180900	1098323630	5880	5880	5880	5880	0
101	20231221	180800	1098323630	5880	5880	5880	5880	0
102	20231221	180700	1098323630	5880	5880	5880	5880	0
103	20231221	180600	1098323630	5880	5880	5880	5880	0
104	20231221	180500	1098323630	5880	5880	5880	5880	0
105	20231221	180400	1098323630	5880	5880	5880	5880	0
106	20231221	180300	1098323630	5880	5880	5880	5880	0
107	20231221	180200	1098323630	5880	5880	5880	5880	0
108	20231221	180100	1098323630	5880	5880	5880	5880	0
109	20231221	180000	1098323630	5880	5880	5880	5880	0
110	20231221	175900	1098323630	5880	5880	5880	5880	0
111	20231221	175800	1098323630	5880	5880	5880	5880	0
112	20231221	175700	1098323630	5880	5880	5880	5880	0
113	20231221	175600	1098323630	5880	5880	5880	5880	0
114	20231221	175500	1098323630	5880	5880	5880	5880	0
115	20231221	175400	1098323630	5880	5880	5880	5880	0
116	20231221	175300	1098323630	5880	5880	5880	5880	0
117	20231221	175200	1098323630	5880	5880	5880	5880	0
118	20231221	175100	1098323630	5880	5880	5880	5880	0
119	20231221	175000	1098323630	5880	5880	5880	5880	0
120	20231221	174900	1098323630	5880	5880	5880	5880	0
121	20231221	174800	1098323630	5880	5880	5880	5880	0
122	20231221	174700	1098323630	5880	5880	5880	5880	3036
123	20231221	174600	1098323630	5880	5880	5880	5880	0
124	20231221	174500	1098323630	5880	5880	5880	5880	0
125	20231221	174400	1098323630	5880	5880	5880	5880	0
126	20231221	174300	1098323630	5880	5880	5880	5880	0
127	20231221	174200	1098323630	5880	5880	5880	5880	0
128	20231221	174100	1098323630	5880	5880	5880	5880	0
129	20231221	174000	1098323630	5880	5880	5880	5880	0
130	20231221	173900	1098323630	5880	5880	5880	5880	0
131	20231221	173800	1098323630	5880	5880	5880	5880	0
132	20231221	173700	1098323630	5880	5880	5880	5880	0
133	20231221	173600	1098323630	5880	5880	5880	5880	0
134	20231221	173500	1098323630	5880	5880	5880	5880	0
135	20231221	173400	1098323630	5880	5880	5880	5880	0
136	20231221	173300	1098323630	5880	5880	5880	5880	0
137	20231221	173200	1098323630	5880	5880	5880	5880	0
138	20231221	173100	1098323630	5880	5880	5880	5880	0
139	20231221	173000	1098323630	5880	5880	5880	5880	0
140	20231221	172900	1098323630	5880	5880	5880	5880	0
141	20231221	172800	1098323630	5880	5880	5880	5880	0
142	20231221	172700	1098323630	5880	5880	5880	5880	0
143	20231221	172600	1098323630	5880	5880	5880	5880	0
144	20231221	172500	1098323630	5880	5880	5880	5880	0
145	20231221	172400	1098323630	5880	5880	5880	5880	0
146	20231221	172300	1098323630	5880	5880	5880	5880	0
147	20231221	172200	1098323630	5880	5880	5880	5880	0
148	20231221	172100	1098323630	5880	5880	5880	5880	0
149	20231221	172000	1098323630	5880	5880	5880	5880	0
150	20231221	171900	1098323630	5880	5880	5880	5880	0
151	20231221	171800	1098323630	5880	5880	5880	5880	0
152	20231221	171700	1098323630	5880	5880	5880	5880	3036
153	20231221	171600	1098323630	5880	5880	5880	5880	0
154	20231221	171500	1098323630	5880	5880	5880	5880	0
155	20231221	171400	1098323630	5880	5880	5880	5880	0
156	20231221	171300	1098323630	5880	5880	5880	5880	0
157	20231221	171200	1098323630	5880	5880	5880	5880	0
158	20231221	171100	1098323630	5880	5880	5880	5880	0
159	20231221	171000	1098323630	5880	5880	5880	5880	0
160	20231221	170900	1098323630	5880	5880	5880	5880	0
161	20231221	170800	1098323630	5880	5880	5880	5880	0
162	20231221	170700	1098323630	5880	5880	5880	5880	0
163	20231221	170600	1098323630	5880	5880	5880	5880	0
164	20231221	170500	1098323630	5880	5880	5880	5880	0
165	20231221	170400	1098323630	5880	5880	5880	5880	0
166	20231221	170300	1098323630	5880	5880	5880	5880	0
167	20231221	170200	1098323630	5880	5880	5880	5880	0
168	20231221	170100	1098323630	5880	5880	5880	5880	0
169	20231221	170000	1098323630	5880	5880	5880	5880	0
170	20231221	165900	1098323630	5880	5880	5880	5880	0
171	20231221	165800	1098323630	5880	5880	5880	5880	0
172	20231221	165700	1098323630	5880	5880	5880	5880	0
173	20231221	165600	1098323630	5880	5880	5880	5880	0
174	20231221	165500	1098323630	5880	5880	5880	5880	0
175	20231221	165400	1098323630	5880	5880	5880	5880	0
176	20231221	165300	1098323630	5880	5880	5880	5880	0
177	20231221	165200	1098323630	5880	5880	5880	5880	0
178	20231221	165100	1098323630	5880	5880	5880	5880	0
179	20231221	165000	1098323630	5880	5880	5880	5880	0
180	20231221	164900	1098323630	5880	5880	5880	5880	0
181	20231221	164800	1098323630	5880	5880	5880	5880	0
182	20231221	164700	1098323630	5880	5880	5880	5880	3036
183	20231221	164600	1098323630	5880	5880	5880	5880	0
184	20231221	164500	1098323630	5880	5880	5880	5880	0
185	20231221	164400	1098323630	5880	5880	5880	5880	0
186	20231221	164300	1098323630	5880	5880	5880	5880	0
187	20231221	164200	1098323630	5880	5880	5880	5880	0
188	20231221	164100	1098323630	5880	5880	5880	5880	0
189	20231221	164000	1098323630	5880	5880	5880	5880	0
190	20231221	163900	1098323630	5880	5880	5880	5880	0
191	20231221	163800	1098323630	5880	5880	5880	5880	0
192	20231221	163700	1098323630	5880	5880	5880	5880	0
193	20231221	163600	1098323630	5880	5880	5880	5880	0
194	20231221	163500	1098323630	5880	5880	5880	5880	0
195	20231221	163400	1098323630	5880	5880	5880	5880	0
196	20231221	163300	1098323630	5880	5880	5880	5880	0
197	20231221	163200	1098323630	5880	5880	5880	5880	0
198	20231221	163100	1098323630	5880	5880	5880	5880	0
199	20231221	163000	1098323630	5880	5880	5880	5880	0
200	20231221	162900	1098323630	5880	5880	5880	5880	0
201	20231221	162800	1098323630	5880	5880	5880	5880	0
202	20231221	162700	1098323630	5880	5880	5880	5880	0
203	20231221	162600	1098323630	5880	5880	5880	5880	0
204	20231221	162500	1098323630	5880	5880	5880	5880	0
205	20231221	162400	1098323630	5880	5880	5880	5880	0
206	20231221	162300	1098323630	5880	5880	5880	5880	0
207	20231221	162200	1098323630	5880	5880	5880	5880	0
208	20231221	162100	1098323630	5880	5880	5880	5880	0
209	20231221	162000	1098323630	5880	5880	5880	5880	0
210	20231221	161900	1098323630	5880	5880	5880	5880	0
211	20231221	161800	1098323630	5880	5880	5880	5880	0
212	20231221	161700	1098323630	5880	5880	5880	5880	3036
213	20231221	161600	1098323630	5880	5880	5880	5880	0
214	20231221	161500	1098323630	5880	5880	5880	5880	0
215	20231221	161400	1098323630	5880	5880	5880	5880	0
216	20231221	161300	1098323630	5880	5880	5880	5880	0
217	20231221	161200	1098323630	5880	5880	5880	5880	0
218	20231221	161100	1098323630	5880	5880	5880	5880	0
219	20231221	161000	1098323630	5880	5880	5880	5880	0
220	20231221	160900	1098323630	5880	5880	5880	5880	0
221	20231221	160800	1098323630	5880	5880	5880	5880	0
222	20231221	160700	1098323630	5880	5880	5880	5880	0
223	20231221	160600	1098323630	5880	5880	5880	5880	0
224	20231221	160500	1098323630	5880	5880	5880	5880	0
225	20231221	160400	1098323630	5880	5880	5880	5880	0
226	20231221	160300	1098323630	5880	5880	5880	5880	0
227	20231221	160200	1098323630	5880	5880	5880	5880	0
228	20231221	160100	1098323630	5880	5880	5880	5880	0
229	20231221	160000	1098323630	5880	5880	5880	5880	0
230	20231221	155900	1098323630	5880	5880	5880	5880	0
231	20231221	155800	1098323630	5880	5880	5880	5880	0
232	20231221	155700	1098323630	5880	5880	5880	5880	0
233	20231221	155600	1098323630	5880	5880	5880	5880	0
234	20231221	155500	1098323630	5880	5880	5880	5880	0
235	20231221	155400	1098323630	5880	5880	5880	5880	0
236	20231221	155300	1098323630	5880	5880	5880	5880	0
237	20231221	155200	1098323630	5880	5880	5880	5880	0
238	20231221	155100	1098323630	5880	5880	5880	5880	0
239	20231221	155000	1098323630	5880	5880	5880	5880	0
240	20231221	154900	1098323630	5880	5880	5880	5880	0
241	20231221	154800	1098323630	5880	5880	5880	5880	0
242	20231221	154700	1098323630	5880	5880	5880	5880	3036
243	20231221	154600	1098323630	5880	5880	5880	5880	0
244	20231221	154500	1098323630	5880	5880	5880	5880	0
245	20231221	154400	1098323630	5880	5880	5880	5880	0
246	20231221	154300	1098323630	5880	5880	5880	5880	0
247	20231221	154200	1098323630	5880	5880	5880	5880	0
248	20231221	154100	1098323630	5880	5880	5880	5880	0
249	20231221	154000	1098323630	5880	5880	5880	5880	0
250	20231221	153900	1098323630	5880	5880	5880	5880	0
251	20231221	153800	1098323630	5880	5880	5880	5880	0
252	20231221	153700	1098323630	5880	5880	5880	5880	0
253	20231221	153600	1098323630	5880	5880	5880	5880	0
254	20231221	153500	1098323630	5880	5880	5880	5880	0
255	20231221	153400	1098323630	5880	5880	5880	5880	0
256	20231221	153300	1098323630	5880	5880	5880	5880	0
257	20231221	153200	1098323630	5880	5880	5880	5880	0
258	20231221	153100	1098323630	5880	5880	5880	5880	0
259	20231221	153000	1098323630	5880	5880	5880	5880	3036
260	20231221	152900	1080471950	5890	5890	5890	5890	0
261	20231221	152800	1080471950	5890	5890	5890	5890	0
262	20231221	152700	1080471950	5890	5890	5890	5890	0
263	20231221	152600	1080471950	5890	5890	5890	5890	0
264	20231221	152500	1080471950	5890	5890	5890	5890	0
265	20231221	152400	1080471950	5890	5890	5890	5890	0
266	20231221	152300	1080471950	5890	5890	5890	5890	0
267	20231221	152200	1080471950	5890	5890	5890	5890	0
268	20231221	152100	1080471950	5890	5890	5890	5890	0
269	20231221	152000	1080471950	5890	5890	5890	5890	0
270	20231221	151900	1080471950	5890	5850	5890	5850	1049
271	20231221	151800	1074327320	5870	5840	5870	5840	622
272	20231221	151700	1070685920	5840	5860	5860	5840	512
273	20231221	151600	1067690710	5850	5860	5860	5840	34
274	20231221	151500	1067491780	5840	5840	5850	5840	332
275	20231221	151400	1065552860	5840	5850	5850	5840	252
276	20231221	151300	1064078910	5850	5850	5860	5840	911
277	20231221	151200	1058749580	5850	5850	5850	5850	830
278	20231221	151100	1053894080	5850	5850	5860	5850	57
279	20231221	151000	1053560130	5850	5850	5850	5850	18
280	20231221	150900	1053454830	5850	5850	5850	5850	6
281	20231221	150800	1053419730	5840	5840	5840	5840	6
282	20231221	150700	1053384690	5860	5840	5860	5840	217
283	20231221	150600	1052114090	5850	5840	5850	5840	106
284	20231221	150500	1051494050	5840	5840	5840	5840	7
285	20231221	150400	1051453170	5840	5840	5840	5840	6
286	20231221	150300	1051418130	5840	5850	5860	5840	4098
287	20231221	150200	1027458210	5850	5860	5860	5850	481
288	20231221	150100	1024639610	5850	5850	5850	5850	6
289	20231221	150000	1024604510	5850	5890	5890	5850	3190
290	20231221	145900	1005928930	5890	5870	5890	5870	410
291	20231221	145800	1003516130	5890	5870	5890	5870	386
292	20231221	145700	1001245770	5880	5870	5880	5860	106
293	20231221	145600	1000624060	5870	5860	5890	5860	1019
294	20231221	145500	994642510	5860	5860	5870	5860	207
295	20231221	145400	993427470	5860	5860	5870	5860	8
296	20231221	145300	993380580	5860	5860	5860	5860	27
297	20231221	145200	993222360	5870	5860	5870	5860	20
298	20231221	145100	993105030	5860	5860	5860	5860	8
299	20231221	145000	993058150	5860	5860	5860	5860	6
300	20231221	144900	993022990	5860	5860	5860	5860	8
301	20231221	144800	992976110	5860	5860	5880	5860	8
302	20231221	144700	992929210	5860	5870	5870	5860	269
303	20231221	144600	991350230	5870	5850	5870	5850	709
304	20231221	144500	987188690	5860	5850	5870	5850	17
305	20231221	144400	987089100	5870	5850	5870	5850	166
306	20231221	144300	986116380	5850	5850	5850	5850	5
307	20231221	144200	986087130	5860	5860	5860	5850	27
308	20231221	144100	985928970	5860	5860	5870	5850	92
309	20231221	144000	985389890	5860	5840	5860	5840	1841
310	20231221	143900	974613500	5850	5840	5850	5840	11
311	20231221	143800	974549210	5840	5840	5840	5840	6
312	20231221	143700	974514170	5840	5840	5840	5840	6
313	20231221	143600	974479130	5840	5840	5840	5840	244
314	20231221	143500	973054170	5850	5830	5870	5830	12
315	20231221	143400	972983960	5860	5830	5870	5830	4048
316	20231221	143300	949366060	5840	5890	5890	5840	22025
317	20231221	143200	820252290	5890	5880	5890	5880	35
318	20231221	143100	820046180	5890	5890	5890	5880	48
319	20231221	143000	819763470	5890	5880	5890	5880	233
320	20231221	142900	818393360	5880	5880	5880	5880	4
321	20231221	142800	818369840	5880	5880	5880	5880	3
322	20231221	142700	818352200	5880	5890	5890	5880	72
323	20231221	142600	817928830	5880	5880	5880	5880	110
324	20231221	142500	817282030	5880	5880	5880	5880	0
325	20231221	142400	817282030	5880	5880	5880	5880	39
326	20231221	142300	817052710	5880	5880	5880	5880	1
327	20231221	142200	817046830	5880	5880	5880	5880	675
328	20231221	142100	813077830	5880	5880	5880	5880	2
329	20231221	142000	813066070	5880	5890	5890	5880	3
330	20231221	141900	813048420	5890	5880	5890	5880	145
331	20231221	141800	812195620	5880	5880	5880	5880	114
332	20231221	141700	811525300	5880	5880	5880	5880	119
333	20231221	141600	810825580	5880	5880	5880	5880	745
334	20231221	141500	806444980	5880	5880	5890	5880	298
335	20231221	141400	804692660	5880	5880	5880	5880	0
336	20231221	141300	804692660	5880	5890	5890	5880	20
337	20231221	141200	804574880	5890	5890	5890	5890	220
338	20231221	141100	803279080	5890	5890	5890	5890	0
339	20231221	141000	803279080	5890	5890	5890	5890	1
340	20231221	140900	803273190	5890	5890	5890	5890	51
341	20231221	140800	802972800	5890	5890	5890	5890	381
342	20231221	140700	800728710	5890	5890	5890	5890	0
343	20231221	140600	800728710	5890	5890	5890	5890	0
344	20231221	140500	800728710	5890	5890	5890	5890	0
345	20231221	140400	800728710	5890	5890	5890	5890	137
346	20231221	140300	799921780	5890	5890	5890	5890	0
347	20231221	140200	799921780	5890	5890	5890	5890	291
348	20231221	140100	798207790	5890	5890	5890	5890	479
349	20231221	140000	795386480	5890	5900	5900	5890	276
350	20231221	135900	793760760	5890	5890	5890	5890	85
351	20231221	135800	793260110	5890	5890	5890	5890	0
352	20231221	135700	793260110	5890	5890	5890	5890	0
353	20231221	135600	793260110	5890	5890	5890	5890	88
354	20231221	135500	792741790	5890	5890	5890	5890	0
355	20231221	135400	792741790	5890	5890	5890	5890	800
356	20231221	135300	788029790	5890	5890	5890	5890	1
357	20231221	135200	788023900	5900	5900	5900	5900	500
358	20231221	135100	785073900	5900	5900	5920	5900	709
359	20231221	135000	780890780	5900	5900	5900	5900	237
360	20231221	134900	779492480	5900	5900	5900	5900	2
361	20231221	134800	779480680	5890	5890	5890	5890	0
362	20231221	134700	779480680	5890	5890	5890	5890	111
363	20231221	134600	778826890	5900	5900	5900	5900	41
364	20231221	134500	778584990	5900	5900	5920	5900	39
365	20231221	134400	778354710	5900	5900	5900	5900	0
366	20231221	134300	778354710	5900	5900	5900	5900	21
367	20231221	134200	778230810	5920	5920	5920	5920	1
368	20231221	134100	778224890	5890	5900	5900	5890	1497
369	20231221	134000	769399170	5900	5900	5900	5900	106
370	20231221	133900	768773770	5900	5910	5910	5900	343
371	20231221	133800	766749840	5900	5900	5900	5900	0
372	20231221	133700	766749840	5900	5900	5900	5900	55
373	20231221	133600	766425340	5910	5910	5910	5910	0
374	20231221	133500	766425340	5910	5910	5910	5910	829
375	20231221	133400	761525950	5920	5920	5920	5920	0
376	20231221	133300	761525950	5920	5920	5920	5920	0
377	20231221	133200	761525950	5920	5920	5920	5920	0
378	20231221	133100	761525950	5920	5920	5920	5920	0
379	20231221	133000	761525950	5920	5920	5920	5920	8
380	20231221	132900	761478590	5910	5920	5920	5910	93
381	20231221	132800	760928760	5930	5930	5930	5930	0
382	20231221	132700	760928760	5930	5930	5930	5930	0
383	20231221	132600	760928760	5930	5930	5930	5930	10
384	20231221	132500	760869460	5930	5920	5930	5910	183
385	20231221	132400	759787760	5910	5910	5910	5910	1
386	20231221	132300	759781850	5920	5920	5920	5920	1
387	20231221	132200	759775930	5930	5930	5930	5930	1
388	20231221	132100	759770000	5910	5910	5910	5910	1
389	20231221	132000	759764090	5910	5910	5910	5910	102
390	20231221	131900	759161270	5910	5910	5910	5910	0
391	20231221	131800	759161270	5910	5910	5910	5910	84
392	20231221	131700	758664830	5930	5910	5930	5910	43
393	20231221	131600	758410640	5910	5910	5910	5910	0
394	20231221	131500	758410640	5910	5930	5930	5910	114
395	20231221	131400	757736700	5920	5920	5920	5920	87
396	20231221	131300	757221660	5920	5910	5920	5910	419
397	20231221	131200	754741400	5920	5920	5920	5920	89
398	20231221	131100	754214520	5920	5920	5920	5920	229
399	20231221	131000	752858840	5910	5910	5910	5910	122
400	20231221	130900	752137820	5920	5920	5920	5920	1
401	20231221	130800	752131900	5910	5910	5910	5910	94
402	20231221	130700	751576360	5920	5920	5920	5920	0
403	20231221	130600	751576360	5920	5920	5920	5920	0
404	20231221	130500	751576360	5920	5910	5920	5910	99
405	20231221	130400	750991260	5910	5910	5910	5910	125
406	20231221	130300	750252510	5910	5910	5910	5900	131
407	20231221	130200	749479210	5900	5900	5900	5900	62
408	20231221	130100	749113410	5910	5910	5910	5910	1044
409	20231221	130000	742943370	5920	5920	5920	5920	8
410	20231221	125900	742896010	5920	5920	5920	5920	50
411	20231221	125800	742600010	5920	5920	5920	5920	288
412	20231221	125700	740895050	5920	5920	5920	5920	10
413	20231221	125600	740835850	5910	5920	5920	5910	22
414	20231221	125500	740705820	5900	5920	5920	5900	143
415	20231221	125400	739862100	5920	5920	5920	5920	0
416	20231221	125300	739862100	5920	5920	5920	5920	0
417	20231221	125200	739862100	5920	5910	5920	5900	1386
418	20231221	125100	731678100	5920	5920	5920	5920	0
419	20231221	125000	731678100	5920	5920	5920	5910	1384
420	20231221	124900	723498520	5910	5910	5910	5910	144
421	20231221	124800	722647480	5920	5920	5920	5920	0
422	20231221	124700	722647480	5920	5920	5920	5920	0
423	20231221	124600	722647480	5920	5920	5920	5920	0
424	20231221	124500	722647480	5920	5920	5920	5920	8
425	20231221	124400	722600120	5910	5920	5920	5910	347
426	20231221	124300	720546820	5930	5930	5930	5930	0
427	20231221	124200	720546820	5930	5930	5930	5930	23
428	20231221	124100	720410430	5920	5920	5920	5920	292
429	20231221	124000	718681790	5930	5930	5930	5930	0
430	20231221	123900	718681790	5930	5930	5930	5930	0
431	20231221	123800	718681790	5930	5930	5930	5920	70
432	20231221	123700	718266890	5930	5930	5930	5930	0
433	20231221	123600	718266890	5930	5930	5930	5930	60
434	20231221	123500	717911090	5930	5930	5930	5930	0
435	20231221	123400	717911090	5930	5930	5930	5930	21
436	20231221	123300	717786560	5920	5920	5920	5920	10
437	20231221	123200	717727360	5920	5920	5920	5920	0
438	20231221	123100	717727360	5920	5920	5920	5920	103
439	20231221	123000	717117600	5920	5920	5920	5920	217
440	20231221	122900	715832960	5920	5920	5920	5920	0
441	20231221	122800	715832960	5920	5920	5920	5920	0
442	20231221	122700	715832960	5920	5920	5920	5920	0
443	20231221	122600	715832960	5920	5920	5920	5920	0
444	20231221	122500	715832960	5920	5920	5920	5920	35
445	20231221	122400	715625760	5920	5920	5920	5920	0
446	20231221	122300	715625760	5920	5920	5920	5920	10
447	20231221	122200	715566560	5910	5920	5930	5910	90
448	20231221	122100	715033950	5910	5920	5930	5910	410
449	20231221	122000	712607720	5910	5910	5910	5910	0
450	20231221	121900	712607720	5910	5920	5920	5910	152
451	20231221	121800	711709290	5920	5920	5920	5920	0
452	20231221	121700	711709290	5920	5920	5920	5920	16
453	20231221	121600	711614570	5920	5920	5920	5920	5
454	20231221	121500	711584970	5930	5920	5930	5920	68
455	20231221	121400	711182380	5910	5910	5910	5910	20
456	20231221	121300	711064180	5910	5910	5910	5910	0
457	20231221	121200	711064180	5910	5910	5910	5910	123
458	20231221	121100	710337250	5920	5930	5930	5920	192
459	20231221	121000	709199610	5930	5920	5930	5920	26
460	20231221	120900	709045590	5930	5930	5930	5930	0
461	20231221	120800	709045590	5930	5930	5930	5930	102
462	20231221	120700	708440730	5910	5910	5910	5910	0
463	20231221	120600	708440730	5910	5910	5910	5910	0
464	20231221	120500	708440730	5910	5910	5910	5910	0
465	20231221	120400	708440730	5910	5910	5910	5910	0
466	20231221	120300	708440730	5910	5910	5910	5910	210
467	20231221	120200	707199630	5900	5900	5900	5900	0
468	20231221	120100	707199630	5900	5900	5900	5900	1
469	20231221	120000	707193730	5910	5910	5930	5910	54
470	20231221	115900	706874410	5910	5910	5910	5910	252
471	20231221	115800	705385090	5930	5920	5930	5910	72
472	20231221	115700	704958800	5910	5900	5910	5900	106
473	20231221	115600	704332350	5900	5900	5900	5900	101
474	20231221	115500	703736450	5900	5900	5900	5900	615
475	20231221	115400	700107950	5900	5900	5900	5900	1
476	20231221	115300	700102050	5910	5910	5910	5910	263
477	20231221	115200	698547720	5920	5910	5930	5910	8
478	20231221	115100	698500310	5930	5920	5930	5910	19
479	20231221	115000	698387820	5920	5910	5920	5910	51
480	20231221	114900	698085910	5910	5910	5910	5910	1
481	20231221	114800	698080000	5930	5900	5930	5900	21
482	20231221	114700	697955500	5900	5900	5900	5900	217
483	20231221	114600	696675200	5900	5900	5900	5900	1
484	20231221	114500	696669300	5930	5900	5930	5900	16
485	20231221	114400	696574450	5900	5900	5900	5900	1
486	20231221	114300	696568550	5900	5910	5910	5900	701
487	20231221	114200	692429830	5910	5910	5910	5910	1
488	20231221	114100	692423920	5930	5930	5930	5910	9
489	20231221	114000	692370570	5910	5920	5920	5910	51
490	20231221	113900	692068760	5930	5920	5930	5920	22
491	20231221	113800	691938310	5920	5930	5930	5920	11
492	20231221	113700	691873090	5930	5920	5930	5910	174
493	20231221	113600	690842810	5920	5910	5920	5910	24
494	20231221	113500	690700740	5910	5910	5910	5910	1
495	20231221	113400	690694830	5910	5910	5910	5910	1
496	20231221	113300	690688920	5910	5910	5910	5910	39
497	20231221	113200	690458430	5910	5910	5910	5910	1
498	20231221	113100	690452520	5920	5920	5920	5920	21
499	20231221	113000	690328200	5920	5920	5920	5920	80
500	20231221	112900	689854600	5920	5920	5920	5920	2
501	20231221	112800	689842760	5920	5920	5920	5920	12
502	20231221	112700	689771720	5920	5920	5920	5920	37
503	20231221	112600	689552680	5920	5920	5920	5920	127
504	20231221	112500	688800840	5920	5930	5930	5920	309
505	20231221	112400	686970310	5930	5930	5930	5930	5
506	20231221	112300	686940660	5930	5920	5930	5920	22
507	20231221	112200	686810260	5920	5920	5920	5920	164
508	20231221	112100	685839380	5920	5920	5920	5920	9
509	20231221	112000	685786100	5930	5920	5930	5920	232
510	20231221	111900	684412360	5920	5920	5920	5920	63
511	20231221	111800	684039400	5920	5920	5920	5920	1475
512	20231221	111700	675307400	5920	5920	5920	5920	102
513	20231221	111600	674703560	5920	5920	5920	5920	20
514	20231221	111500	674585160	5920	5920	5920	5920	9
515	20231221	111400	674531880	5920	5920	5920	5920	0
516	20231221	111300	674531880	5920	5920	5920	5920	0
517	20231221	111200	674531880	5920	5920	5920	5920	0
518	20231221	111100	674531880	5920	5920	5920	5920	1010
519	20231221	111000	668552680	5920	5920	5920	5920	21
520	20231221	110900	668428360	5920	5920	5920	5920	0
521	20231221	110800	668428360	5920	5920	5920	5920	0
522	20231221	110700	668428360	5920	5920	5920	5920	500
523	20231221	110600	665468360	5920	5890	5920	5890	13
524	20231221	110500	665391760	5890	5890	5900	5890	231
525	20231221	110400	664029000	5890	5890	5890	5890	12
526	20231221	110300	663958320	5890	5890	5890	5890	126
527	20231221	110200	663216180	5890	5890	5890	5890	1
528	20231221	110100	663210290	5920	5890	5920	5890	122
529	20231221	110000	662489780	5900	5890	5900	5890	247
530	20231221	105900	661033860	5890	5890	5890	5890	140
531	20231221	105800	660209260	5870	5880	5880	5870	2000
532	20231221	105700	648455660	5880	5880	5880	5880	0
533	20231221	105600	648455660	5880	5880	5880	5880	0
534	20231221	105500	648455660	5880	5890	5890	5880	343
535	20231221	105400	646435610	5880	5890	5890	5880	259
536	20231221	105300	644910110	5890	5890	5890	5890	1215
537	20231221	105200	637753760	5900	5910	5910	5900	173
538	20231221	105100	636732720	5920	5920	5920	5920	1
539	20231221	105000	636726800	5920	5920	5920	5900	78
540	20231221	104900	636266300	5920	5920	5920	5920	10
541	20231221	104800	636207100	5920	5910	5920	5910	20
542	20231221	104700	636088750	5910	5910	5910	5910	110
543	20231221	104600	635438650	5910	5910	5910	5910	170
544	20231221	104500	634433950	5910	5910	5910	5910	19
545	20231221	104400	634321660	5900	5880	5900	5880	1011
546	20231221	104300	628356820	5890	5890	5890	5890	192
547	20231221	104200	627225940	5890	5890	5900	5890	295
548	20231221	104100	625486660	5900	5900	5900	5890	5254
549	20231221	104000	594489340	5910	5910	5910	5910	31
550	20231221	103900	594306130	5910	5910	5910	5910	1830
551	20231221	103800	583490830	5920	5920	5920	5910	73
552	20231221	103700	583059120	5920	5910	5920	5910	1165
553	20231221	103600	576167530	5900	5900	5900	5900	441
554	20231221	103500	573565630	5890	5890	5890	5890	0
555	20231221	103400	573565630	5890	5890	5890	5890	24
556	20231221	103300	573424270	5890	5890	5890	5890	0
557	20231221	103200	573424270	5890	5890	5890	5890	0
558	20231221	103100	573424270	5890	5890	5890	5890	59
559	20231221	103000	573076760	5890	5900	5900	5890	48
560	20231221	102900	572793860	5900	5910	5910	5890	397
561	20231221	102800	570452270	5900	5900	5900	5900	238
562	20231221	102700	569048070	5900	5900	5900	5900	10
563	20231221	102600	568989070	5880	5880	5880	5880	0
564	20231221	102500	568989070	5880	5880	5880	5880	0
565	20231221	102400	568989070	5880	5880	5880	5880	99
566	20231221	102300	568406950	5880	5880	5880	5880	895
567	20231221	102200	563144350	5910	5910	5910	5910	46
568	20231221	102100	562872490	5910	5910	5910	5910	0
569	20231221	102000	562872490	5910	5910	5910	5910	258
570	20231221	101900	561347710	5880	5900	5900	5880	2183
571	20231221	101800	548506440	5900	5900	5910	5900	235
572	20231221	101700	547118910	5900	5900	5900	5900	0
573	20231221	101600	547118910	5900	5900	5900	5900	52
574	20231221	101500	546812110	5900	5900	5900	5900	178
575	20231221	101400	545761910	5890	5890	5890	5890	2701
576	20231221	101300	529853020	5890	5890	5890	5890	1
577	20231221	101200	529847130	5890	5890	5890	5890	0
578	20231221	101100	529847130	5890	5890	5890	5890	266
579	20231221	101000	528280390	5890	5890	5890	5890	0
580	20231221	100900	528280390	5890	5890	5890	5890	1
581	20231221	100800	528274500	5890	5880	5890	5880	201
582	20231221	100700	527090620	5890	5880	5890	5880	533
583	20231221	100600	523954170	5870	5870	5870	5870	504
584	20231221	100500	520995690	5870	5870	5870	5870	351
585	20231221	100400	518935320	5870	5870	5870	5870	50
586	20231221	100300	518641820	5870	5870	5870	5870	562
587	20231221	100200	515342880	5870	5860	5870	5860	179
588	20231221	100100	514293650	5860	5870	5870	5860	3371
589	20231221	100000	494529590	5870	5880	5880	5860	1171
590	20231221	095900	487661000	5880	5890	5890	5880	4228
591	20231221	095800	462785350	5900	5900	5900	5890	311
592	20231221	095700	460950540	5900	5900	5900	5890	146
593	20231221	095600	460089200	5890	5900	5900	5890	518
594	20231221	095500	457033380	5890	5890	5890	5890	464
595	20231221	095400	454300420	5880	5880	5880	5880	119
596	20231221	095300	453600700	5890	5880	5890	5880	34
597	20231221	095200	453400530	5880	5880	5880	5880	64
598	20231221	095100	453024210	5880	5880	5880	5880	10
599	20231221	095000	452965410	5880	5890	5890	5880	104
600	20231221	094900	452352890	5880	5880	5890	5880	191
601	20231221	094800	451229770	5880	5880	5880	5870	327
602	20231221	094700	449307090	5880	5880	5880	5880	106
603	20231221	094600	448683810	5880	5900	5900	5880	8646
604	20231221	094500	397720590	5910	5920	5920	5910	1300
605	20231221	094400	390031360	5900	5910	5910	5900	2678
606	20231221	094300	374209910	5920	5920	5920	5920	2
607	20231221	094200	374198070	5920	5920	5920	5920	20
608	20231221	094100	374079670	5920	5910	5920	5910	452
609	20231221	094000	371408330	5920	5920	5920	5920	1
610	20231221	093900	371402410	5910	5910	5910	5910	12
611	20231221	093800	371331490	5920	5920	5920	5920	70
612	20231221	093700	370917090	5920	5920	5920	5910	247
613	20231221	093600	369455520	5910	5910	5910	5910	1998
614	20231221	093500	357647340	5920	5920	5920	5920	0
615	20231221	093400	357647340	5920	5920	5930	5920	262
616	20231221	093300	356096280	5930	5920	5930	5910	1501
617	20231221	093200	347210370	5930	5930	5930	5930	366
618	20231221	093100	345039990	5930	5930	5930	5930	36
619	20231221	093000	344826510	5930	5930	5930	5930	69
620	20231221	092900	344417340	5920	5930	5930	5920	177
621	20231221	092800	343367740	5920	5930	5930	5920	701
622	20231221	092700	339210820	5930	5930	5930	5930	20
623	20231221	092600	339092220	5930	5940	5940	5930	637
624	20231221	092500	335309760	5940	5960	5960	5940	5172
625	20231221	092400	304565630	5960	5950	5970	5950	1600
626	20231221	092300	295035170	5950	5940	5950	5940	721
627	20231221	092200	290752230	5930	5900	5930	5900	1125
628	20231221	092100	284088570	5920	5900	5920	5900	31
629	20231221	092000	283905070	5890	5920	5920	5890	2106
630	20231221	091900	271471830	5920	5910	5920	5910	312
631	20231221	091800	269626900	5910	5910	5910	5910	311
632	20231221	091700	267788890	5910	5890	5910	5890	1397
633	20231221	091600	259558690	5890	5900	5900	5890	200
634	20231221	091500	258380220	5910	5910	5910	5910	39
635	20231221	091400	258149730	5900	5880	5900	5880	428
636	20231221	091300	255627320	5890	5880	5900	5880	1409
637	20231221	091200	247320940	5900	5860	5900	5860	678
638	20231221	091100	243333060	5880	5860	5880	5850	2159
639	20231221	091000	230677920	5870	5880	5880	5870	6766
640	20231221	090900	190959140	5900	5900	5910	5870	457
641	20231221	090800	188265520	5870	5900	5900	5870	523
642	20231221	090700	185183030	5900	5900	5910	5860	1702
643	20231221	090600	175161510	5850	5870	5910	5850	7409
644	20231221	090500	131632170	5880	5880	5930	5870	4825
645	20231221	090400	103155570	5890	5920	5940	5890	8385
646	20231221	090300	53538990	5920	5950	5950	5920	1376
647	20231221	090200	45362550	5950	5990	6000	5950	1648
648	20231221	090100	35515020	5990	5910	5990	5910	1179
649	20231221	090000	28533360	5940	5910	6010	5910	4808