KissMeData/318000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210200	924096100	8260	8260	8260	8260	1312
3	20231221	210100	924096100	8260	8260	8260	8260	0
4	20231221	210000	924096100	8260	8260	8260	8260	0
5	20231221	205900	924096100	8260	8260	8260	8260	0
6	20231221	205800	924096100	8260	8260	8260	8260	0
7	20231221	205700	924096100	8260	8260	8260	8260	0
8	20231221	205600	924096100	8260	8260	8260	8260	0
9	20231221	205500	924096100	8260	8260	8260	8260	0
10	20231221	205400	924096100	8260	8260	8260	8260	0
11	20231221	205300	924096100	8260	8260	8260	8260	0
12	20231221	205200	924096100	8260	8260	8260	8260	0
13	20231221	205100	924096100	8260	8260	8260	8260	0
14	20231221	205000	924096100	8260	8260	8260	8260	0
15	20231221	204900	924096100	8260	8260	8260	8260	0
16	20231221	204800	924096100	8260	8260	8260	8260	0
17	20231221	204700	924096100	8260	8260	8260	8260	0
18	20231221	204600	924096100	8260	8260	8260	8260	0
19	20231221	204500	924096100	8260	8260	8260	8260	0
20	20231221	204400	924096100	8260	8260	8260	8260	0
21	20231221	204300	924096100	8260	8260	8260	8260	0
22	20231221	204200	924096100	8260	8260	8260	8260	0
23	20231221	204100	924096100	8260	8260	8260	8260	0
24	20231221	204000	924096100	8260	8260	8260	8260	0
25	20231221	203900	924096100	8260	8260	8260	8260	0
26	20231221	203800	924096100	8260	8260	8260	8260	0
27	20231221	203700	924096100	8260	8260	8260	8260	0
28	20231221	203600	924096100	8260	8260	8260	8260	0
29	20231221	203500	924096100	8260	8260	8260	8260	0
30	20231221	203400	924096100	8260	8260	8260	8260	0
31	20231221	203300	924096100	8260	8260	8260	8260	0
32	20231221	203200	924096100	8260	8260	8260	8260	1312
33	20231221	203100	924096100	8260	8260	8260	8260	0
34	20231221	203000	924096100	8260	8260	8260	8260	0
35	20231221	202900	924096100	8260	8260	8260	8260	0
36	20231221	202800	924096100	8260	8260	8260	8260	0
37	20231221	202700	924096100	8260	8260	8260	8260	0
38	20231221	202600	924096100	8260	8260	8260	8260	0
39	20231221	202500	924096100	8260	8260	8260	8260	0
40	20231221	202400	924096100	8260	8260	8260	8260	0
41	20231221	202300	924096100	8260	8260	8260	8260	0
42	20231221	202200	924096100	8260	8260	8260	8260	0
43	20231221	202100	924096100	8260	8260	8260	8260	0
44	20231221	202000	924096100	8260	8260	8260	8260	0
45	20231221	201900	924096100	8260	8260	8260	8260	0
46	20231221	201800	924096100	8260	8260	8260	8260	0
47	20231221	201700	924096100	8260	8260	8260	8260	0
48	20231221	201600	924096100	8260	8260	8260	8260	0
49	20231221	201500	924096100	8260	8260	8260	8260	0
50	20231221	201400	924096100	8260	8260	8260	8260	0
51	20231221	201300	924096100	8260	8260	8260	8260	0
52	20231221	201200	924096100	8260	8260	8260	8260	0
53	20231221	201100	924096100	8260	8260	8260	8260	0
54	20231221	201000	924096100	8260	8260	8260	8260	0
55	20231221	200900	924096100	8260	8260	8260	8260	0
56	20231221	200800	924096100	8260	8260	8260	8260	0
57	20231221	200700	924096100	8260	8260	8260	8260	0
58	20231221	200600	924096100	8260	8260	8260	8260	0
59	20231221	200500	924096100	8260	8260	8260	8260	0
60	20231221	200400	924096100	8260	8260	8260	8260	0
61	20231221	200300	924096100	8260	8260	8260	8260	0
62	20231221	200200	924096100	8260	8260	8260	8260	1312
63	20231221	200100	924096100	8260	8260	8260	8260	0
64	20231221	200000	924096100	8260	8260	8260	8260	0
65	20231221	195900	924096100	8260	8260	8260	8260	0
66	20231221	195800	924096100	8260	8260	8260	8260	0
67	20231221	195700	924096100	8260	8260	8260	8260	0
68	20231221	195600	924096100	8260	8260	8260	8260	0
69	20231221	195500	924096100	8260	8260	8260	8260	0
70	20231221	195400	924096100	8260	8260	8260	8260	0
71	20231221	195300	924096100	8260	8260	8260	8260	0
72	20231221	195200	924096100	8260	8260	8260	8260	0
73	20231221	195100	924096100	8260	8260	8260	8260	0
74	20231221	195000	924096100	8260	8260	8260	8260	0
75	20231221	194900	924096100	8260	8260	8260	8260	0
76	20231221	194800	924096100	8260	8260	8260	8260	0
77	20231221	194700	924096100	8260	8260	8260	8260	0
78	20231221	194600	924096100	8260	8260	8260	8260	0
79	20231221	194500	924096100	8260	8260	8260	8260	0
80	20231221	194400	924096100	8260	8260	8260	8260	0
81	20231221	194300	924096100	8260	8260	8260	8260	0
82	20231221	194200	924096100	8260	8260	8260	8260	0
83	20231221	194100	924096100	8260	8260	8260	8260	0
84	20231221	194000	924096100	8260	8260	8260	8260	0
85	20231221	193900	924096100	8260	8260	8260	8260	0
86	20231221	193800	924096100	8260	8260	8260	8260	0
87	20231221	193700	924096100	8260	8260	8260	8260	0
88	20231221	193600	924096100	8260	8260	8260	8260	0
89	20231221	193500	924096100	8260	8260	8260	8260	0
90	20231221	193400	924096100	8260	8260	8260	8260	0
91	20231221	193300	924096100	8260	8260	8260	8260	0
92	20231221	193200	924096100	8260	8260	8260	8260	1312
93	20231221	193100	924096100	8260	8260	8260	8260	0
94	20231221	193000	924096100	8260	8260	8260	8260	0
95	20231221	192900	924096100	8260	8260	8260	8260	0
96	20231221	192800	924096100	8260	8260	8260	8260	0
97	20231221	192700	924096100	8260	8260	8260	8260	0
98	20231221	192600	924096100	8260	8260	8260	8260	0
99	20231221	192500	924096100	8260	8260	8260	8260	0
100	20231221	192400	924096100	8260	8260	8260	8260	0
101	20231221	192300	924096100	8260	8260	8260	8260	0
102	20231221	192200	924096100	8260	8260	8260	8260	0
103	20231221	192100	924096100	8260	8260	8260	8260	0
104	20231221	192000	924096100	8260	8260	8260	8260	0
105	20231221	191900	924096100	8260	8260	8260	8260	0
106	20231221	191800	924096100	8260	8260	8260	8260	0
107	20231221	191700	924096100	8260	8260	8260	8260	0
108	20231221	191600	924096100	8260	8260	8260	8260	0
109	20231221	191500	924096100	8260	8260	8260	8260	0
110	20231221	191400	924096100	8260	8260	8260	8260	0
111	20231221	191300	924096100	8260	8260	8260	8260	0
112	20231221	191200	924096100	8260	8260	8260	8260	0
113	20231221	191100	924096100	8260	8260	8260	8260	0
114	20231221	191000	924096100	8260	8260	8260	8260	0
115	20231221	190900	924096100	8260	8260	8260	8260	0
116	20231221	190800	924096100	8260	8260	8260	8260	0
117	20231221	190700	924096100	8260	8260	8260	8260	0
118	20231221	190600	924096100	8260	8260	8260	8260	0
119	20231221	190500	924096100	8260	8260	8260	8260	0
120	20231221	190400	924096100	8260	8260	8260	8260	0
121	20231221	190300	924096100	8260	8260	8260	8260	0
122	20231221	190200	924096100	8260	8260	8260	8260	1312
123	20231221	190100	924096100	8260	8260	8260	8260	0
124	20231221	190000	924096100	8260	8260	8260	8260	0
125	20231221	185900	924096100	8260	8260	8260	8260	0
126	20231221	185800	924096100	8260	8260	8260	8260	0
127	20231221	185700	924096100	8260	8260	8260	8260	0
128	20231221	185600	924096100	8260	8260	8260	8260	0
129	20231221	185500	924096100	8260	8260	8260	8260	0
130	20231221	185400	924096100	8260	8260	8260	8260	0
131	20231221	185300	924096100	8260	8260	8260	8260	0
132	20231221	185200	924096100	8260	8260	8260	8260	0
133	20231221	185100	924096100	8260	8260	8260	8260	0
134	20231221	185000	924096100	8260	8260	8260	8260	0
135	20231221	184900	924096100	8260	8260	8260	8260	0
136	20231221	184800	924096100	8260	8260	8260	8260	0
137	20231221	184700	924096100	8260	8260	8260	8260	0
138	20231221	184600	924096100	8260	8260	8260	8260	0
139	20231221	184500	924096100	8260	8260	8260	8260	0
140	20231221	184400	924096100	8260	8260	8260	8260	0
141	20231221	184300	924096100	8260	8260	8260	8260	0
142	20231221	184200	924096100	8260	8260	8260	8260	0
143	20231221	184100	924096100	8260	8260	8260	8260	0
144	20231221	184000	924096100	8260	8260	8260	8260	0
145	20231221	183900	924096100	8260	8260	8260	8260	0
146	20231221	183800	924096100	8260	8260	8260	8260	0
147	20231221	183700	924096100	8260	8260	8260	8260	0
148	20231221	183600	924096100	8260	8260	8260	8260	0
149	20231221	183500	924096100	8260	8260	8260	8260	0
150	20231221	183400	924096100	8260	8260	8260	8260	0
151	20231221	183300	924096100	8260	8260	8260	8260	0
152	20231221	183200	924096100	8260	8260	8260	8260	1312
153	20231221	183100	924096100	8260	8260	8260	8260	0
154	20231221	183000	924096100	8260	8260	8260	8260	0
155	20231221	182900	924096100	8260	8260	8260	8260	0
156	20231221	182800	924096100	8260	8260	8260	8260	0
157	20231221	182700	924096100	8260	8260	8260	8260	0
158	20231221	182600	924096100	8260	8260	8260	8260	0
159	20231221	182500	924096100	8260	8260	8260	8260	0
160	20231221	182400	924096100	8260	8260	8260	8260	0
161	20231221	182300	924096100	8260	8260	8260	8260	0
162	20231221	182200	924096100	8260	8260	8260	8260	0
163	20231221	182100	924096100	8260	8260	8260	8260	0
164	20231221	182000	924096100	8260	8260	8260	8260	0
165	20231221	181900	924096100	8260	8260	8260	8260	0
166	20231221	181800	924096100	8260	8260	8260	8260	0
167	20231221	181700	924096100	8260	8260	8260	8260	0
168	20231221	181600	924096100	8260	8260	8260	8260	0
169	20231221	181500	924096100	8260	8260	8260	8260	0
170	20231221	181400	924096100	8260	8260	8260	8260	0
171	20231221	181300	924096100	8260	8260	8260	8260	0
172	20231221	181200	924096100	8260	8260	8260	8260	0
173	20231221	181100	924096100	8260	8260	8260	8260	0
174	20231221	181000	924096100	8260	8260	8260	8260	0
175	20231221	180900	924096100	8260	8260	8260	8260	0
176	20231221	180800	924096100	8260	8260	8260	8260	0
177	20231221	180700	924096100	8260	8260	8260	8260	0
178	20231221	180600	924096100	8260	8260	8260	8260	0
179	20231221	180500	924096100	8260	8260	8260	8260	0
180	20231221	180400	924096100	8260	8260	8260	8260	0
181	20231221	180300	924096100	8260	8260	8260	8260	0
182	20231221	180200	924096100	8260	8260	8260	8260	1312
183	20231221	180100	924096100	8260	8260	8260	8260	0
184	20231221	180000	924096100	8260	8260	8260	8260	0
185	20231221	175900	924096100	8260	8260	8260	8260	0
186	20231221	175800	924096100	8260	8260	8260	8260	0
187	20231221	175700	924096100	8260	8260	8260	8260	0
188	20231221	175600	924096100	8260	8260	8260	8260	0
189	20231221	175500	924096100	8260	8260	8260	8260	0
190	20231221	175400	924096100	8260	8260	8260	8260	0
191	20231221	175300	924096100	8260	8260	8260	8260	0
192	20231221	175200	924096100	8260	8260	8260	8260	0
193	20231221	175100	924096100	8260	8260	8260	8260	0
194	20231221	175000	924096100	8260	8260	8260	8260	0
195	20231221	174900	924096100	8260	8260	8260	8260	0
196	20231221	174800	924096100	8260	8260	8260	8260	0
197	20231221	174700	924096100	8260	8260	8260	8260	0
198	20231221	174600	924096100	8260	8260	8260	8260	0
199	20231221	174500	924096100	8260	8260	8260	8260	0
200	20231221	174400	924096100	8260	8260	8260	8260	0
201	20231221	174300	924096100	8260	8260	8260	8260	0
202	20231221	174200	924096100	8260	8260	8260	8260	0
203	20231221	174100	924096100	8260	8260	8260	8260	0
204	20231221	174000	924096100	8260	8260	8260	8260	0
205	20231221	173900	924096100	8260	8260	8260	8260	0
206	20231221	173800	924096100	8260	8260	8260	8260	0
207	20231221	173700	924096100	8260	8260	8260	8260	0
208	20231221	173600	924096100	8260	8260	8260	8260	0
209	20231221	173500	924096100	8260	8260	8260	8260	0
210	20231221	173400	924096100	8260	8260	8260	8260	0
211	20231221	173300	924096100	8260	8260	8260	8260	0
212	20231221	173200	924096100	8260	8260	8260	8260	1312
213	20231221	173100	924096100	8260	8260	8260	8260	0
214	20231221	173000	924096100	8260	8260	8260	8260	0
215	20231221	172900	924096100	8260	8260	8260	8260	0
216	20231221	172800	924096100	8260	8260	8260	8260	0
217	20231221	172700	924096100	8260	8260	8260	8260	0
218	20231221	172600	924096100	8260	8260	8260	8260	0
219	20231221	172500	924096100	8260	8260	8260	8260	0
220	20231221	172400	924096100	8260	8260	8260	8260	0
221	20231221	172300	924096100	8260	8260	8260	8260	0
222	20231221	172200	924096100	8260	8260	8260	8260	0
223	20231221	172100	924096100	8260	8260	8260	8260	0
224	20231221	172000	924096100	8260	8260	8260	8260	0
225	20231221	171900	924096100	8260	8260	8260	8260	0
226	20231221	171800	924096100	8260	8260	8260	8260	0
227	20231221	171700	924096100	8260	8260	8260	8260	0
228	20231221	171600	924096100	8260	8260	8260	8260	0
229	20231221	171500	924096100	8260	8260	8260	8260	0
230	20231221	171400	924096100	8260	8260	8260	8260	0
231	20231221	171300	924096100	8260	8260	8260	8260	0
232	20231221	171200	924096100	8260	8260	8260	8260	0
233	20231221	171100	924096100	8260	8260	8260	8260	0
234	20231221	171000	924096100	8260	8260	8260	8260	0
235	20231221	170900	924096100	8260	8260	8260	8260	0
236	20231221	170800	924096100	8260	8260	8260	8260	0
237	20231221	170700	924096100	8260	8260	8260	8260	0
238	20231221	170600	924096100	8260	8260	8260	8260	0
239	20231221	170500	924096100	8260	8260	8260	8260	0
240	20231221	170400	924096100	8260	8260	8260	8260	0
241	20231221	170300	924096100	8260	8260	8260	8260	0
242	20231221	170200	924096100	8260	8260	8260	8260	1312
243	20231221	170100	924096100	8260	8260	8260	8260	0
244	20231221	170000	924096100	8260	8260	8260	8260	0
245	20231221	165900	924096100	8260	8260	8260	8260	0
246	20231221	165800	924096100	8260	8260	8260	8260	0
247	20231221	165700	924096100	8260	8260	8260	8260	0
248	20231221	165600	924096100	8260	8260	8260	8260	0
249	20231221	165500	924096100	8260	8260	8260	8260	0
250	20231221	165400	924096100	8260	8260	8260	8260	0
251	20231221	165300	924096100	8260	8260	8260	8260	0
252	20231221	165200	924096100	8260	8260	8260	8260	0
253	20231221	165100	924096100	8260	8260	8260	8260	0
254	20231221	165000	924096100	8260	8260	8260	8260	0
255	20231221	164900	924096100	8260	8260	8260	8260	0
256	20231221	164800	924096100	8260	8260	8260	8260	0
257	20231221	164700	924096100	8260	8260	8260	8260	0
258	20231221	164600	924096100	8260	8260	8260	8260	0
259	20231221	164500	924096100	8260	8260	8260	8260	0
260	20231221	164400	924096100	8260	8260	8260	8260	0
261	20231221	164300	924096100	8260	8260	8260	8260	0
262	20231221	164200	924096100	8260	8260	8260	8260	0
263	20231221	164100	924096100	8260	8260	8260	8260	0
264	20231221	164000	924096100	8260	8260	8260	8260	0
265	20231221	163900	924096100	8260	8260	8260	8260	0
266	20231221	163800	924096100	8260	8260	8260	8260	0
267	20231221	163700	924096100	8260	8260	8260	8260	0
268	20231221	163600	924096100	8260	8260	8260	8260	0
269	20231221	163500	924096100	8260	8260	8260	8260	0
270	20231221	163400	924096100	8260	8260	8260	8260	0
271	20231221	163300	924096100	8260	8260	8260	8260	0
272	20231221	163200	924096100	8260	8260	8260	8260	1312
273	20231221	163100	924096100	8260	8260	8260	8260	0
274	20231221	163000	924096100	8260	8260	8260	8260	0
275	20231221	162900	924096100	8260	8260	8260	8260	0
276	20231221	162800	924096100	8260	8260	8260	8260	0
277	20231221	162700	924096100	8260	8260	8260	8260	0
278	20231221	162600	924096100	8260	8260	8260	8260	0
279	20231221	162500	924096100	8260	8260	8260	8260	0
280	20231221	162400	924096100	8260	8260	8260	8260	0
281	20231221	162300	924096100	8260	8260	8260	8260	0
282	20231221	162200	924096100	8260	8260	8260	8260	0
283	20231221	162100	924096100	8260	8260	8260	8260	0
284	20231221	162000	924096100	8260	8260	8260	8260	0
285	20231221	161900	924096100	8260	8260	8260	8260	0
286	20231221	161800	924096100	8260	8260	8260	8260	0
287	20231221	161700	924096100	8260	8260	8260	8260	0
288	20231221	161600	924096100	8260	8260	8260	8260	0
289	20231221	161500	924096100	8260	8260	8260	8260	0
290	20231221	161400	924096100	8260	8260	8260	8260	0
291	20231221	161300	924096100	8260	8260	8260	8260	0
292	20231221	161200	924096100	8260	8260	8260	8260	0
293	20231221	161100	924096100	8260	8260	8260	8260	0
294	20231221	161000	924096100	8260	8260	8260	8260	0
295	20231221	160900	924096100	8260	8260	8260	8260	0
296	20231221	160800	924096100	8260	8260	8260	8260	0
297	20231221	160700	924096100	8260	8260	8260	8260	0
298	20231221	160600	924096100	8260	8260	8260	8260	0
299	20231221	160500	924096100	8260	8260	8260	8260	0
300	20231221	160400	924096100	8260	8260	8260	8260	0
301	20231221	160300	924096100	8260	8260	8260	8260	0
302	20231221	160200	924096100	8260	8260	8260	8260	1312
303	20231221	160100	924096100	8260	8260	8260	8260	0
304	20231221	160000	924096100	8260	8260	8260	8260	0
305	20231221	155900	924096100	8260	8260	8260	8260	0
306	20231221	155800	924096100	8260	8260	8260	8260	0
307	20231221	155700	924096100	8260	8260	8260	8260	0
308	20231221	155600	924096100	8260	8260	8260	8260	0
309	20231221	155500	924096100	8260	8260	8260	8260	0
310	20231221	155400	924096100	8260	8260	8260	8260	0
311	20231221	155300	924096100	8260	8260	8260	8260	0
312	20231221	155200	924096100	8260	8260	8260	8260	0
313	20231221	155100	924096100	8260	8260	8260	8260	0
314	20231221	155000	924096100	8260	8260	8260	8260	0
315	20231221	154900	924096100	8260	8260	8260	8260	0
316	20231221	154800	924096100	8260	8260	8260	8260	0
317	20231221	154700	924096100	8260	8260	8260	8260	0
318	20231221	154600	924096100	8260	8260	8260	8260	0
319	20231221	154500	924096100	8260	8260	8260	8260	0
320	20231221	154400	924096100	8260	8260	8260	8260	0
321	20231221	154300	924096100	8260	8260	8260	8260	0
322	20231221	154200	924096100	8260	8260	8260	8260	0
323	20231221	154100	924096100	8260	8260	8260	8260	0
324	20231221	154000	924096100	8260	8260	8260	8260	0
325	20231221	153900	924096100	8260	8260	8260	8260	0
326	20231221	153800	924096100	8260	8260	8260	8260	0
327	20231221	153700	924096100	8260	8260	8260	8260	0
328	20231221	153600	924096100	8260	8260	8260	8260	0
329	20231221	153500	924096100	8260	8260	8260	8260	0
330	20231221	153400	924096100	8260	8260	8260	8260	0
331	20231221	153300	924096100	8260	8260	8260	8260	0
332	20231221	153200	924096100	8260	8260	8260	8260	1312
333	20231221	153100	924096100	8260	8260	8260	8260	0
334	20231221	153000	924096100	8260	8260	8260	8260	1312
335	20231221	152900	913258980	8280	8280	8280	8280	0
336	20231221	152800	913258980	8280	8280	8280	8280	0
337	20231221	152700	913258980	8280	8280	8280	8280	0
338	20231221	152600	913258980	8280	8280	8280	8280	0
339	20231221	152500	913258980	8280	8280	8280	8280	0
340	20231221	152400	913258980	8280	8280	8280	8280	0
341	20231221	152300	913258980	8280	8280	8280	8280	0
342	20231221	152200	913258980	8280	8280	8280	8280	0
343	20231221	152100	913258980	8280	8280	8280	8280	0
344	20231221	152000	913258980	8280	8280	8280	8280	0
345	20231221	151900	913258980	8280	8270	8280	8270	428
346	20231221	151800	909716580	8280	8260	8280	8260	65
347	20231221	151700	909179580	8250	8260	8260	8250	505
348	20231221	151600	905013090	8260	8260	8270	8260	252
349	20231221	151500	902929160	8270	8270	8270	8270	1
350	20231221	151400	902920890	8270	8270	8270	8270	12
351	20231221	151300	902821650	8250	8250	8250	8250	466
352	20231221	151200	898977150	8250	8250	8250	8250	334
353	20231221	151100	896221650	8260	8270	8270	8260	33
354	20231221	151000	895948840	8250	8250	8250	8250	16
355	20231221	150900	895816840	8260	8260	8260	8260	0
356	20231221	150800	895816840	8260	8260	8260	8260	117
357	20231221	150700	894850420	8260	8250	8260	8250	272
358	20231221	150600	892606270	8270	8250	8270	8250	400
359	20231221	150500	889304270	8250	8250	8250	8250	0
360	20231221	150400	889304270	8250	8250	8250	8250	172
361	20231221	150300	887885270	8240	8240	8240	8240	606
362	20231221	150200	882891830	8250	8270	8270	8250	23
363	20231221	150100	882702020	8240	8240	8240	8240	500
364	20231221	150000	878582020	8230	8250	8280	8230	999
365	20231221	145900	870349480	8250	8250	8250	8250	1
366	20231221	145800	870341230	8220	8270	8270	8220	2059
367	20231221	145700	853374600	8270	8270	8270	8270	40
368	20231221	145600	853043800	8280	8280	8280	8280	1
369	20231221	145500	853035520	8280	8280	8280	8280	31
370	20231221	145400	852778840	8280	8270	8280	8270	101
371	20231221	145300	851943560	8270	8270	8270	8270	400
372	20231221	145200	848635560	8280	8280	8280	8280	0
373	20231221	145100	848635560	8280	8270	8280	8270	100
374	20231221	145000	847807660	8270	8270	8270	8270	0
375	20231221	144900	847807660	8270	8270	8270	8270	50
376	20231221	144800	847394160	8270	8270	8270	8270	40
377	20231221	144700	847063360	8280	8280	8280	8280	0
378	20231221	144600	847063360	8280	8280	8280	8280	104
379	20231221	144500	846202240	8280	8280	8280	8280	250
380	20231221	144400	844132240	8280	8270	8280	8270	270
381	20231221	144300	841896750	8270	8270	8270	8270	0
382	20231221	144200	841896750	8270	8270	8270	8270	1
383	20231221	144100	841888480	8270	8270	8270	8270	576
384	20231221	144000	837124960	8270	8270	8270	8270	14
385	20231221	143900	837009180	8270	8270	8270	8270	0
386	20231221	143800	837009180	8270	8270	8270	8270	132
387	20231221	143700	835917540	8280	8280	8280	8280	13
388	20231221	143600	835809900	8270	8270	8270	8270	110
389	20231221	143500	834900200	8270	8270	8270	8270	52
390	20231221	143400	834470160	8270	8270	8270	8270	0
391	20231221	143300	834470160	8270	8270	8270	8270	30
392	20231221	143200	834222060	8280	8290	8290	8280	188
393	20231221	143100	832664720	8300	8300	8300	8300	23
394	20231221	143000	832473820	8300	8310	8310	8300	817
395	20231221	142900	825692660	8300	8310	8310	8300	500
396	20231221	142800	821541890	8300	8300	8300	8300	0
397	20231221	142700	821541890	8300	8310	8310	8300	112
398	20231221	142600	820611290	8320	8320	8320	8320	282
399	20231221	142500	818265050	8320	8320	8320	8320	1244
400	20231221	142400	807914970	8320	8320	8320	8320	34
401	20231221	142300	807632090	8310	8330	8330	8310	1407
402	20231221	142200	795913920	8320	8320	8320	8320	1
403	20231221	142100	795905600	8310	8310	8310	8310	244
404	20231221	142000	793877960	8310	8310	8310	8310	0
405	20231221	141900	793877960	8310	8310	8310	8310	0
406	20231221	141800	793877960	8310	8320	8330	8310	285
407	20231221	141700	791505580	8330	8330	8330	8330	0
408	20231221	141600	791505580	8330	8330	8330	8330	1142
409	20231221	141500	781992720	8330	8290	8330	8290	1689
410	20231221	141400	767956370	8280	8280	8280	8280	20
411	20231221	141300	767790770	8290	8290	8290	8290	0
412	20231221	141200	767790770	8290	8290	8290	8290	30
413	20231221	141100	767542070	8290	8290	8290	8290	0
414	20231221	141000	767542070	8290	8270	8290	8270	26
415	20231221	140900	767326690	8260	8260	8260	8260	0
416	20231221	140800	767326690	8260	8260	8260	8260	20
417	20231221	140700	767161490	8260	8260	8260	8260	28
418	20231221	140600	766930210	8260	8260	8260	8260	1
419	20231221	140500	766921950	8260	8260	8260	8260	0
420	20231221	140400	766921950	8260	8260	8260	8260	84
421	20231221	140300	766228110	8260	8260	8260	8260	0
422	20231221	140200	766228110	8260	8240	8260	8240	601
423	20231221	140100	761273850	8240	8240	8240	8240	200
424	20231221	140000	759625850	8250	8250	8250	8250	0
425	20231221	135900	759625850	8250	8250	8250	8250	12
426	20231221	135800	759526850	8270	8270	8270	8270	1
427	20231221	135700	759518580	8270	8270	8270	8270	0
428	20231221	135600	759518580	8270	8270	8270	8270	0
429	20231221	135500	759518580	8270	8270	8270	8270	0
430	20231221	135400	759518580	8270	8250	8270	8250	146
431	20231221	135300	758312990	8250	8250	8260	8250	215
432	20231221	135200	756539000	8260	8260	8260	8260	0
433	20231221	135100	756539000	8260	8260	8260	8260	21
434	20231221	135000	756365540	8260	8290	8290	8260	4318
435	20231221	134900	720662100	8290	8270	8290	8270	197
436	20231221	134800	719032590	8270	8270	8270	8270	0
437	20231221	134700	719032590	8270	8270	8270	8270	0
438	20231221	134600	719032590	8270	8270	8270	8270	332
439	20231221	134500	716286950	8280	8270	8280	8270	103
440	20231221	134400	715434120	8270	8270	8270	8270	0
441	20231221	134300	715434120	8270	8270	8270	8270	0
442	20231221	134200	715434120	8270	8270	8270	8270	100
443	20231221	134100	714607120	8270	8260	8270	8260	217
444	20231221	134000	712813530	8260	8260	8260	8260	100
445	20231221	133900	711987530	8260	8260	8260	8260	15
446	20231221	133800	711863630	8250	8250	8250	8250	0
447	20231221	133700	711863630	8250	8250	8250	8250	155
448	20231221	133600	710584880	8250	8250	8250	8250	0
449	20231221	133500	710584880	8250	8250	8250	8250	0
450	20231221	133400	710584880	8250	8250	8250	8250	0
451	20231221	133300	710584880	8250	8250	8250	8250	0
452	20231221	133200	710584880	8250	8250	8250	8250	100
453	20231221	133100	709759880	8250	8250	8250	8250	0
454	20231221	133000	709759880	8250	8250	8250	8250	0
455	20231221	132900	709759880	8250	8250	8250	8250	1
456	20231221	132800	709751630	8240	8240	8240	8240	0
457	20231221	132700	709751630	8240	8240	8240	8240	32
458	20231221	132600	709487950	8240	8240	8240	8240	30
459	20231221	132500	709240750	8250	8250	8250	8250	0
460	20231221	132400	709240750	8250	8250	8250	8250	10
461	20231221	132300	709158250	8250	8250	8250	8250	0
462	20231221	132200	709158250	8250	8250	8250	8250	230
463	20231221	132100	707260750	8270	8270	8270	8270	1
464	20231221	132000	707252480	8260	8260	8260	8260	0
465	20231221	131900	707252480	8260	8260	8260	8260	116
466	20231221	131800	706294320	8290	8280	8290	8280	79
467	20231221	131700	705640160	8290	8260	8290	8260	300
468	20231221	131600	703158920	8240	8240	8240	8240	0
469	20231221	131500	703158920	8240	8240	8240	8240	0
470	20231221	131400	703158920	8240	8240	8240	8240	1
471	20231221	131300	703150680	8240	8240	8240	8240	0
472	20231221	131200	703150680	8240	8240	8240	8240	0
473	20231221	131100	703150680	8240	8240	8240	8240	0
474	20231221	131000	703150680	8240	8240	8240	8240	0
475	20231221	130900	703150680	8240	8260	8260	8240	573
476	20231221	130800	698427900	8250	8260	8260	8240	435
477	20231221	130700	694840230	8260	8260	8260	8260	0
478	20231221	130600	694840230	8260	8260	8260	8260	0
479	20231221	130500	694840230	8260	8260	8260	8260	0
480	20231221	130400	694840230	8260	8250	8260	8250	125
481	20231221	130300	693807890	8250	8250	8250	8250	122
482	20231221	130200	692801390	8260	8260	8260	8260	0
483	20231221	130100	692801390	8260	8260	8260	8260	0
484	20231221	130000	692801390	8260	8260	8260	8260	120
485	20231221	125900	691810190	8250	8250	8250	8250	0
486	20231221	125800	691810190	8250	8250	8250	8250	0
487	20231221	125700	691810190	8250	8250	8250	8250	1
488	20231221	125600	691801940	8270	8270	8270	8270	0
489	20231221	125500	691801940	8270	8250	8270	8250	582
490	20231221	125400	686999620	8250	8260	8260	8250	75
491	20231221	125300	686380790	8260	8260	8260	8260	2
492	20231221	125200	686364270	8260	8260	8260	8260	10
493	20231221	125100	686281670	8260	8260	8260	8260	0
494	20231221	125000	686281670	8260	8260	8260	8260	1
495	20231221	124900	686273410	8230	8230	8230	8230	0
496	20231221	124800	686273410	8230	8230	8230	8230	0
497	20231221	124700	686273410	8230	8230	8230	8230	0
498	20231221	124600	686273410	8230	8230	8230	8230	0
499	20231221	124500	686273410	8230	8250	8250	8230	87
500	20231221	124400	685556290	8270	8270	8270	8270	20
501	20231221	124300	685390890	8270	8270	8270	8240	2212
502	20231221	124200	667145840	8270	8270	8270	8270	13
503	20231221	124100	667038330	8280	8270	8280	8200	8973
504	20231221	124000	593282560	8270	8270	8270	8270	1100
505	20231221	123900	584185560	8270	8270	8270	8270	0
506	20231221	123800	584185560	8270	8250	8270	8250	363
507	20231221	123700	581186780	8250	8250	8250	8250	0
508	20231221	123600	581186780	8250	8250	8250	8250	400
509	20231221	123500	577886780	8250	8250	8250	8250	0
510	20231221	123400	577886780	8250	8250	8250	8250	34
511	20231221	123300	577606280	8260	8260	8260	8260	0
512	20231221	123200	577606280	8260	8260	8260	8260	0
513	20231221	123100	577606280	8260	8260	8260	8260	1
514	20231221	123000	577598020	8250	8250	8250	8250	1
515	20231221	122900	577589770	8250	8250	8250	8250	0
516	20231221	122800	577589770	8250	8250	8250	8250	38
517	20231221	122700	577276270	8250	8250	8250	8250	20
518	20231221	122600	577111270	8250	8250	8250	8250	230
519	20231221	122500	575213770	8260	8260	8260	8260	84
520	20231221	122400	574519930	8280	8280	8280	8280	5
521	20231221	122300	574478530	8280	8280	8280	8280	102
522	20231221	122200	573633970	8280	8280	8280	8280	1
523	20231221	122100	573625690	8280	8280	8280	8280	21
524	20231221	122000	573451810	8280	8280	8280	8280	15
525	20231221	121900	573327610	8280	8260	8280	8260	2226
526	20231221	121800	554919940	8250	8260	8260	8250	500
527	20231221	121700	550794890	8260	8240	8260	8240	1345
528	20231221	121600	539698940	8240	8240	8240	8240	310
529	20231221	121500	537144540	8240	8230	8240	8230	775
530	20231221	121400	530766180	8230	8220	8230	8220	532
531	20231221	121300	526391850	8210	8210	8210	8210	123
532	20231221	121200	525382020	8200	8200	8200	8200	123
533	20231221	121100	524373420	8210	8210	8210	8210	124
534	20231221	121000	523355380	8220	8220	8220	8220	0
535	20231221	120900	523355380	8220	8210	8220	8210	240
536	20231221	120800	521383400	8170	8170	8170	8170	0
537	20231221	120700	521383400	8170	8170	8170	8170	0
538	20231221	120600	521383400	8170	8200	8200	8170	1000
539	20231221	120500	513202650	8200	8200	8200	8200	91
540	20231221	120400	512456450	8210	8210	8210	8210	0
541	20231221	120300	512456450	8210	8210	8210	8210	0
542	20231221	120200	512456450	8210	8210	8210	8210	0
543	20231221	120100	512456450	8210	8200	8210	8200	145
544	20231221	120000	511266480	8200	8200	8200	8200	284
545	20231221	115900	508937680	8180	8180	8180	8180	0
546	20231221	115800	508937680	8180	8180	8180	8180	0
547	20231221	115700	508937680	8180	8180	8180	8180	12
548	20231221	115600	508839520	8180	8180	8180	8180	0
549	20231221	115500	508839520	8180	8190	8190	8180	50
550	20231221	115400	508430420	8200	8200	8200	8200	0
551	20231221	115300	508430420	8200	8200	8200	8200	0
552	20231221	115200	508430420	8200	8200	8200	8200	0
553	20231221	115100	508430420	8200	8200	8200	8200	53
554	20231221	115000	507995820	8200	8190	8200	8190	167
555	20231221	114900	506627240	8190	8190	8190	8190	0
556	20231221	114800	506627240	8190	8190	8190	8190	14
557	20231221	114700	506512580	8190	8190	8190	8190	2
558	20231221	114600	506496200	8200	8200	8200	8200	0
559	20231221	114500	506496200	8200	8200	8200	8200	52
560	20231221	114400	506069800	8200	8200	8200	8200	78
561	20231221	114300	505430200	8200	8190	8200	8190	2
562	20231221	114200	505413810	8180	8180	8180	8180	0
563	20231221	114100	505413810	8180	8180	8180	8180	0
564	20231221	114000	505413810	8180	8190	8190	8180	250
565	20231221	113900	503367410	8180	8180	8180	8180	0
566	20231221	113800	503367410	8180	8180	8180	8180	0
567	20231221	113700	503367410	8180	8180	8180	8180	0
568	20231221	113600	503367410	8180	8180	8180	8180	0
569	20231221	113500	503367410	8180	8180	8180	8180	0
570	20231221	113400	503367410	8180	8170	8180	8170	956
571	20231221	113300	495552420	8170	8170	8170	8170	12
572	20231221	113200	495454380	8170	8170	8170	8170	0
573	20231221	113100	495454380	8170	8160	8170	8160	87
574	20231221	113000	494744310	8150	8150	8150	8150	0
575	20231221	112900	494744310	8150	8140	8150	8140	1209
576	20231221	112800	484900960	8150	8150	8150	8150	21
577	20231221	112700	484729810	8150	8150	8150	8150	0
578	20231221	112600	484729810	8150	8190	8190	8150	1305
579	20231221	112500	474085580	8190	8190	8190	8190	0
580	20231221	112400	474085580	8190	8170	8190	8170	1120
581	20231221	112300	464933780	8170	8170	8170	8170	5
582	20231221	112200	464892930	8160	8160	8160	8160	0
583	20231221	112100	464892930	8160	8160	8160	8160	0
584	20231221	112000	464892930	8160	8160	8160	8160	140
585	20231221	111900	463750530	8130	8130	8130	8130	0
586	20231221	111800	463750530	8130	8160	8160	8130	1291
587	20231221	111700	453241010	8160	8160	8160	8160	0
588	20231221	111600	453241010	8160	8160	8160	8160	51
589	20231221	111500	452824850	8170	8170	8170	8170	1
590	20231221	111400	452816680	8170	8170	8170	8170	0
591	20231221	111300	452816680	8170	8180	8180	8150	738
592	20231221	111200	446797480	8180	8180	8180	8180	0
593	20231221	111100	446797480	8180	8150	8180	8150	1212
594	20231221	111000	436895860	8150	8150	8150	8150	8
595	20231221	110900	436830660	8140	8150	8150	8140	146
596	20231221	110800	435641440	8190	8210	8210	8160	1123
597	20231221	110700	426470640	8180	8190	8210	8170	328
598	20231221	110600	423787210	8190	8180	8190	8180	200
599	20231221	110500	422149400	8180	8140	8180	8140	1431
600	20231221	110400	410493300	8130	8130	8130	8130	0
601	20231221	110300	410493300	8130	8120	8140	8120	54
602	20231221	110200	410054240	8120	8120	8120	8120	59
603	20231221	110100	409575160	8120	8130	8130	8120	1419
604	20231221	110000	398049250	8130	8130	8130	8130	0
605	20231221	105900	398049250	8130	8120	8130	8120	102
606	20231221	105800	397220010	8130	8130	8130	8130	109
607	20231221	105700	396333840	8130	8130	8130	8130	63
608	20231221	105600	395821650	8130	8130	8130	8120	281
609	20231221	105500	393537150	8120	8120	8120	8120	637
610	20231221	105400	388364710	8120	8140	8140	8120	541
611	20231221	105300	383969590	8130	8160	8160	8130	1269
612	20231221	105200	373629640	8160	8180	8180	8160	851
613	20231221	105100	366684040	8170	8180	8180	8170	315
614	20231221	105000	364110290	8180	8170	8180	8170	173
615	20231221	104900	362696640	8180	8170	8180	8170	968
616	20231221	104800	354788030	8170	8180	8180	8160	2577
617	20231221	104700	333735950	8170	8170	8170	8170	95
618	20231221	104600	332959800	8160	8180	8180	8160	2108
619	20231221	104500	315751490	8180	8180	8180	8180	273
620	20231221	104400	313518350	8180	8180	8180	8180	0
621	20231221	104300	313518350	8180	8180	8190	8180	1285
622	20231221	104200	303006020	8180	8200	8200	8180	1726
623	20231221	104100	288869750	8210	8210	8210	8210	0
624	20231221	104000	288869750	8210	8210	8210	8210	15
625	20231221	103900	288746600	8210	8220	8220	8210	1773
626	20231221	103800	274184450	8210	8210	8210	8210	0
627	20231221	103700	274184450	8210	8210	8210	8210	188
628	20231221	103600	272640970	8220	8230	8230	8220	1677
629	20231221	103500	258841960	8240	8250	8260	8240	467
630	20231221	103400	254992480	8240	8240	8240	8240	37
631	20231221	103300	254687600	8240	8240	8240	8240	100
632	20231221	103200	253863600	8240	8240	8240	8240	0
633	20231221	103100	253863600	8240	8240	8240	8240	0
634	20231221	103000	253863600	8240	8240	8240	8240	0
635	20231221	102900	253863600	8240	8240	8240	8240	544
636	20231221	102800	249381040	8250	8250	8250	8250	223
637	20231221	102700	247541290	8230	8260	8260	8230	700
638	20231221	102600	241770990	8260	8280	8280	8260	210
639	20231221	102500	240033230	8290	8290	8300	8290	231
640	20231221	102400	238118210	8260	8260	8260	8260	1720
641	20231221	102300	223911010	8280	8280	8280	8280	0
642	20231221	102200	223911010	8280	8260	8280	8260	208
643	20231221	102100	222190770	8270	8250	8270	8250	171
644	20231221	102000	220777840	8250	8250	8250	8250	1000
645	20231221	101900	212527840	8250	8250	8250	8250	459
646	20231221	101800	208741090	8250	8280	8280	8250	2358
647	20231221	101700	189255930	8280	8280	8280	8280	0
648	20231221	101600	189255930	8280	8280	8280	8280	0
649	20231221	101500	189255930	8280	8280	8280	8280	51
650	20231221	101400	188833650	8290	8280	8290	8280	615
651	20231221	101300	183741440	8290	8290	8290	8290	2
652	20231221	101200	183724860	8290	8300	8300	8290	588
653	20231221	101100	178844790	8300	8300	8300	8300	0
654	20231221	101000	178844790	8300	8300	8300	8300	0
655	20231221	100900	178844790	8300	8300	8300	8300	96
656	20231221	100800	178047990	8300	8300	8300	8300	0
657	20231221	100700	178047990	8300	8300	8300	8300	13
658	20231221	100600	177940090	8280	8280	8280	8280	10
659	20231221	100500	177857290	8280	8280	8280	8280	200
660	20231221	100400	176201290	8280	8280	8280	8280	0
661	20231221	100300	176201290	8280	8300	8300	8280	84
662	20231221	100200	175504920	8310	8310	8310	8280	1061
663	20231221	100100	166703860	8310	8310	8310	8310	10
664	20231221	100000	166620760	8320	8300	8320	8300	253
665	20231221	095900	164520340	8300	8290	8310	8290	316
666	20231221	095800	161900510	8310	8310	8310	8310	10
667	20231221	095700	161817410	8310	8310	8310	8300	18
668	20231221	095600	161667840	8290	8300	8300	8290	1248
669	20231221	095500	151318800	8300	8320	8320	8300	14
670	20231221	095400	151202580	8290	8290	8290	8290	19
671	20231221	095300	151045070	8290	8290	8290	8290	1
672	20231221	095200	151036780	8290	8290	8290	8290	1
673	20231221	095100	151028490	8290	8290	8290	8290	115
674	20231221	095000	150075140	8290	8290	8290	8290	59
675	20231221	094900	149586030	8290	8310	8320	8290	106
676	20231221	094800	148705230	8300	8310	8310	8300	892
677	20231221	094700	141300930	8310	8320	8320	8310	117
678	20231221	094600	140327640	8320	8320	8320	8320	207
679	20231221	094500	138605400	8320	8320	8320	8320	295
680	20231221	094400	136151000	8310	8320	8320	8310	22
681	20231221	094300	135967980	8320	8310	8320	8310	457
682	20231221	094200	132170300	8310	8310	8310	8310	3
683	20231221	094100	132145370	8310	8310	8310	8310	0
684	20231221	094000	132145370	8310	8320	8320	8310	212
685	20231221	093900	130381550	8340	8330	8340	8330	3
686	20231221	093800	130356550	8330	8310	8330	8310	514
687	20231221	093700	126077550	8310	8290	8310	8290	23
688	20231221	093600	125886740	8290	8290	8290	8290	60
689	20231221	093500	125389340	8290	8290	8290	8290	472
690	20231221	093400	121476460	8290	8290	8290	8290	1
691	20231221	093300	121468170	8290	8290	8290	8290	3
692	20231221	093200	121443300	8290	8290	8290	8290	0
693	20231221	093100	121443300	8290	8290	8290	8290	187
694	20231221	093000	119893070	8290	8290	8290	8290	18
695	20231221	092900	119743850	8300	8300	8300	8300	1
696	20231221	092800	119735550	8290	8290	8290	8290	382
697	20231221	092700	116568770	8290	8300	8300	8290	149
698	20231221	092600	115332760	8300	8300	8300	8300	0
699	20231221	092500	115332760	8300	8300	8300	8300	20
700	20231221	092400	115166760	8290	8260	8290	8260	1066
701	20231221	092300	106344380	8280	8260	8280	8260	240
702	20231221	092200	104361960	8260	8260	8260	8260	1
703	20231221	092100	104353700	8270	8270	8270	8270	0
704	20231221	092000	104353700	8270	8270	8270	8270	520
705	20231221	091900	100053300	8270	8280	8280	8270	30
706	20231221	091800	99805000	8280	8300	8370	8270	2403
707	20231221	091700	79881550	8300	8260	8310	8260	353
708	20231221	091600	76957670	8280	8260	8280	8260	100
709	20231221	091500	76130700	8260	8260	8260	8260	11
710	20231221	091400	76039840	8230	8230	8230	8230	213
711	20231221	091300	74286850	8230	8230	8230	8230	13
712	20231221	091200	74179860	8230	8230	8230	8230	446
713	20231221	091100	70509280	8230	8230	8230	8230	216
714	20231221	091000	68731600	8230	8230	8230	8230	6
715	20231221	090900	68682220	8230	8240	8280	8230	292
716	20231221	090800	66272950	8240	8240	8240	8220	518
717	20231221	090700	62011410	8250	8240	8250	8240	137
718	20231221	090600	60882010	8230	8220	8230	8220	743
719	20231221	090500	54774540	8220	8240	8240	8220	200
720	20231221	090400	53129220	8230	8240	8240	8230	400
721	20231221	090300	49835220	8230	8240	8300	8230	385
722	20231221	090200	46659910	8210	8210	8210	8210	219
723	20231221	090100	44861920	8200	8220	8220	8200	49
724	20231221	090000	44459300	8170	8290	8290	8160	5399