KissMeData/090470/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195600	480777180	9090	9090	9090	9090	1724
3	20231221	195500	480777180	9090	9090	9090	9090	0
4	20231221	195400	480777180	9090	9090	9090	9090	0
5	20231221	195300	480777180	9090	9090	9090	9090	0
6	20231221	195200	480777180	9090	9090	9090	9090	0
7	20231221	195100	480777180	9090	9090	9090	9090	0
8	20231221	195000	480777180	9090	9090	9090	9090	0
9	20231221	194900	480777180	9090	9090	9090	9090	0
10	20231221	194800	480777180	9090	9090	9090	9090	0
11	20231221	194700	480777180	9090	9090	9090	9090	0
12	20231221	194600	480777180	9090	9090	9090	9090	0
13	20231221	194500	480777180	9090	9090	9090	9090	0
14	20231221	194400	480777180	9090	9090	9090	9090	0
15	20231221	194300	480777180	9090	9090	9090	9090	0
16	20231221	194200	480777180	9090	9090	9090	9090	0
17	20231221	194100	480777180	9090	9090	9090	9090	0
18	20231221	194000	480777180	9090	9090	9090	9090	0
19	20231221	193900	480777180	9090	9090	9090	9090	0
20	20231221	193800	480777180	9090	9090	9090	9090	0
21	20231221	193700	480777180	9090	9090	9090	9090	0
22	20231221	193600	480777180	9090	9090	9090	9090	0
23	20231221	193500	480777180	9090	9090	9090	9090	0
24	20231221	193400	480777180	9090	9090	9090	9090	0
25	20231221	193300	480777180	9090	9090	9090	9090	0
26	20231221	193200	480777180	9090	9090	9090	9090	0
27	20231221	193100	480777180	9090	9090	9090	9090	0
28	20231221	193000	480777180	9090	9090	9090	9090	0
29	20231221	192900	480777180	9090	9090	9090	9090	0
30	20231221	192800	480777180	9090	9090	9090	9090	0
31	20231221	192700	480777180	9090	9090	9090	9090	0
32	20231221	192600	480777180	9090	9090	9090	9090	1724
33	20231221	192500	480777180	9090	9090	9090	9090	0
34	20231221	192400	480777180	9090	9090	9090	9090	0
35	20231221	192300	480777180	9090	9090	9090	9090	0
36	20231221	192200	480777180	9090	9090	9090	9090	0
37	20231221	192100	480777180	9090	9090	9090	9090	0
38	20231221	192000	480777180	9090	9090	9090	9090	0
39	20231221	191900	480777180	9090	9090	9090	9090	0
40	20231221	191800	480777180	9090	9090	9090	9090	0
41	20231221	191700	480777180	9090	9090	9090	9090	0
42	20231221	191600	480777180	9090	9090	9090	9090	0
43	20231221	191500	480777180	9090	9090	9090	9090	0
44	20231221	191400	480777180	9090	9090	9090	9090	0
45	20231221	191300	480777180	9090	9090	9090	9090	0
46	20231221	191200	480777180	9090	9090	9090	9090	0
47	20231221	191100	480777180	9090	9090	9090	9090	0
48	20231221	191000	480777180	9090	9090	9090	9090	0
49	20231221	190900	480777180	9090	9090	9090	9090	0
50	20231221	190800	480777180	9090	9090	9090	9090	0
51	20231221	190700	480777180	9090	9090	9090	9090	0
52	20231221	190600	480777180	9090	9090	9090	9090	0
53	20231221	190500	480777180	9090	9090	9090	9090	0
54	20231221	190400	480777180	9090	9090	9090	9090	0
55	20231221	190300	480777180	9090	9090	9090	9090	0
56	20231221	190200	480777180	9090	9090	9090	9090	0
57	20231221	190100	480777180	9090	9090	9090	9090	0
58	20231221	190000	480777180	9090	9090	9090	9090	0
59	20231221	185900	480777180	9090	9090	9090	9090	0
60	20231221	185800	480777180	9090	9090	9090	9090	0
61	20231221	185700	480777180	9090	9090	9090	9090	0
62	20231221	185600	480777180	9090	9090	9090	9090	1724
63	20231221	185500	480777180	9090	9090	9090	9090	0
64	20231221	185400	480777180	9090	9090	9090	9090	0
65	20231221	185300	480777180	9090	9090	9090	9090	0
66	20231221	185200	480777180	9090	9090	9090	9090	0
67	20231221	185100	480777180	9090	9090	9090	9090	0
68	20231221	185000	480777180	9090	9090	9090	9090	0
69	20231221	184900	480777180	9090	9090	9090	9090	0
70	20231221	184800	480777180	9090	9090	9090	9090	0
71	20231221	184700	480777180	9090	9090	9090	9090	0
72	20231221	184600	480777180	9090	9090	9090	9090	0
73	20231221	184500	480777180	9090	9090	9090	9090	0
74	20231221	184400	480777180	9090	9090	9090	9090	0
75	20231221	184300	480777180	9090	9090	9090	9090	0
76	20231221	184200	480777180	9090	9090	9090	9090	0
77	20231221	184100	480777180	9090	9090	9090	9090	0
78	20231221	184000	480777180	9090	9090	9090	9090	0
79	20231221	183900	480777180	9090	9090	9090	9090	0
80	20231221	183800	480777180	9090	9090	9090	9090	0
81	20231221	183700	480777180	9090	9090	9090	9090	0
82	20231221	183600	480777180	9090	9090	9090	9090	0
83	20231221	183500	480777180	9090	9090	9090	9090	0
84	20231221	183400	480777180	9090	9090	9090	9090	0
85	20231221	183300	480777180	9090	9090	9090	9090	0
86	20231221	183200	480777180	9090	9090	9090	9090	0
87	20231221	183100	480777180	9090	9090	9090	9090	0
88	20231221	183000	480777180	9090	9090	9090	9090	0
89	20231221	182900	480777180	9090	9090	9090	9090	0
90	20231221	182800	480777180	9090	9090	9090	9090	0
91	20231221	182700	480777180	9090	9090	9090	9090	0
92	20231221	182600	480777180	9090	9090	9090	9090	1724
93	20231221	182500	480777180	9090	9090	9090	9090	0
94	20231221	182400	480777180	9090	9090	9090	9090	0
95	20231221	182300	480777180	9090	9090	9090	9090	0
96	20231221	182200	480777180	9090	9090	9090	9090	0
97	20231221	182100	480777180	9090	9090	9090	9090	0
98	20231221	182000	480777180	9090	9090	9090	9090	0
99	20231221	181900	480777180	9090	9090	9090	9090	0
100	20231221	181800	480777180	9090	9090	9090	9090	0
101	20231221	181700	480777180	9090	9090	9090	9090	0
102	20231221	181600	480777180	9090	9090	9090	9090	0
103	20231221	181500	480777180	9090	9090	9090	9090	0
104	20231221	181400	480777180	9090	9090	9090	9090	0
105	20231221	181300	480777180	9090	9090	9090	9090	0
106	20231221	181200	480777180	9090	9090	9090	9090	0
107	20231221	181100	480777180	9090	9090	9090	9090	0
108	20231221	181000	480777180	9090	9090	9090	9090	0
109	20231221	180900	480777180	9090	9090	9090	9090	0
110	20231221	180800	480777180	9090	9090	9090	9090	0
111	20231221	180700	480777180	9090	9090	9090	9090	0
112	20231221	180600	480777180	9090	9090	9090	9090	0
113	20231221	180500	480777180	9090	9090	9090	9090	0
114	20231221	180400	480777180	9090	9090	9090	9090	0
115	20231221	180300	480777180	9090	9090	9090	9090	0
116	20231221	180200	480777180	9090	9090	9090	9090	0
117	20231221	180100	480777180	9090	9090	9090	9090	0
118	20231221	180000	480777180	9090	9090	9090	9090	0
119	20231221	175900	480777180	9090	9090	9090	9090	0
120	20231221	175800	480777180	9090	9090	9090	9090	0
121	20231221	175700	480777180	9090	9090	9090	9090	0
122	20231221	175600	480777180	9090	9090	9090	9090	1724
123	20231221	175500	480777180	9090	9090	9090	9090	0
124	20231221	175400	480777180	9090	9090	9090	9090	0
125	20231221	175300	480777180	9090	9090	9090	9090	0
126	20231221	175200	480777180	9090	9090	9090	9090	0
127	20231221	175100	480777180	9090	9090	9090	9090	0
128	20231221	175000	480777180	9090	9090	9090	9090	0
129	20231221	174900	480777180	9090	9090	9090	9090	0
130	20231221	174800	480777180	9090	9090	9090	9090	0
131	20231221	174700	480777180	9090	9090	9090	9090	0
132	20231221	174600	480777180	9090	9090	9090	9090	0
133	20231221	174500	480777180	9090	9090	9090	9090	0
134	20231221	174400	480777180	9090	9090	9090	9090	0
135	20231221	174300	480777180	9090	9090	9090	9090	0
136	20231221	174200	480777180	9090	9090	9090	9090	0
137	20231221	174100	480777180	9090	9090	9090	9090	0
138	20231221	174000	480777180	9090	9090	9090	9090	0
139	20231221	173900	480777180	9090	9090	9090	9090	0
140	20231221	173800	480777180	9090	9090	9090	9090	0
141	20231221	173700	480777180	9090	9090	9090	9090	0
142	20231221	173600	480777180	9090	9090	9090	9090	0
143	20231221	173500	480777180	9090	9090	9090	9090	0
144	20231221	173400	480777180	9090	9090	9090	9090	0
145	20231221	173300	480777180	9090	9090	9090	9090	0
146	20231221	173200	480777180	9090	9090	9090	9090	0
147	20231221	173100	480777180	9090	9090	9090	9090	0
148	20231221	173000	480777180	9090	9090	9090	9090	0
149	20231221	172900	480777180	9090	9090	9090	9090	0
150	20231221	172800	480777180	9090	9090	9090	9090	0
151	20231221	172700	480777180	9090	9090	9090	9090	0
152	20231221	172600	480777180	9090	9090	9090	9090	1724
153	20231221	172500	480777180	9090	9090	9090	9090	0
154	20231221	172400	480777180	9090	9090	9090	9090	0
155	20231221	172300	480777180	9090	9090	9090	9090	0
156	20231221	172200	480777180	9090	9090	9090	9090	0
157	20231221	172100	480777180	9090	9090	9090	9090	0
158	20231221	172000	480777180	9090	9090	9090	9090	0
159	20231221	171900	480777180	9090	9090	9090	9090	0
160	20231221	171800	480777180	9090	9090	9090	9090	0
161	20231221	171700	480777180	9090	9090	9090	9090	0
162	20231221	171600	480777180	9090	9090	9090	9090	0
163	20231221	171500	480777180	9090	9090	9090	9090	0
164	20231221	171400	480777180	9090	9090	9090	9090	0
165	20231221	171300	480777180	9090	9090	9090	9090	0
166	20231221	171200	480777180	9090	9090	9090	9090	0
167	20231221	171100	480777180	9090	9090	9090	9090	0
168	20231221	171000	480777180	9090	9090	9090	9090	0
169	20231221	170900	480777180	9090	9090	9090	9090	0
170	20231221	170800	480777180	9090	9090	9090	9090	0
171	20231221	170700	480777180	9090	9090	9090	9090	0
172	20231221	170600	480777180	9090	9090	9090	9090	0
173	20231221	170500	480777180	9090	9090	9090	9090	0
174	20231221	170400	480777180	9090	9090	9090	9090	0
175	20231221	170300	480777180	9090	9090	9090	9090	0
176	20231221	170200	480777180	9090	9090	9090	9090	0
177	20231221	170100	480777180	9090	9090	9090	9090	0
178	20231221	170000	480777180	9090	9090	9090	9090	0
179	20231221	165900	480777180	9090	9090	9090	9090	0
180	20231221	165800	480777180	9090	9090	9090	9090	0
181	20231221	165700	480777180	9090	9090	9090	9090	0
182	20231221	165600	480777180	9090	9090	9090	9090	1724
183	20231221	165500	480777180	9090	9090	9090	9090	0
184	20231221	165400	480777180	9090	9090	9090	9090	0
185	20231221	165300	480777180	9090	9090	9090	9090	0
186	20231221	165200	480777180	9090	9090	9090	9090	0
187	20231221	165100	480777180	9090	9090	9090	9090	0
188	20231221	165000	480777180	9090	9090	9090	9090	0
189	20231221	164900	480777180	9090	9090	9090	9090	0
190	20231221	164800	480777180	9090	9090	9090	9090	0
191	20231221	164700	480777180	9090	9090	9090	9090	0
192	20231221	164600	480777180	9090	9090	9090	9090	0
193	20231221	164500	480777180	9090	9090	9090	9090	0
194	20231221	164400	480777180	9090	9090	9090	9090	0
195	20231221	164300	480777180	9090	9090	9090	9090	0
196	20231221	164200	480777180	9090	9090	9090	9090	0
197	20231221	164100	480777180	9090	9090	9090	9090	0
198	20231221	164000	480777180	9090	9090	9090	9090	0
199	20231221	163900	480777180	9090	9090	9090	9090	0
200	20231221	163800	480777180	9090	9090	9090	9090	0
201	20231221	163700	480777180	9090	9090	9090	9090	0
202	20231221	163600	480777180	9090	9090	9090	9090	0
203	20231221	163500	480777180	9090	9090	9090	9090	0
204	20231221	163400	480777180	9090	9090	9090	9090	0
205	20231221	163300	480777180	9090	9090	9090	9090	0
206	20231221	163200	480777180	9090	9090	9090	9090	0
207	20231221	163100	480777180	9090	9090	9090	9090	0
208	20231221	163000	480777180	9090	9090	9090	9090	0
209	20231221	162900	480777180	9090	9090	9090	9090	0
210	20231221	162800	480777180	9090	9090	9090	9090	0
211	20231221	162700	480777180	9090	9090	9090	9090	0
212	20231221	162600	480777180	9090	9090	9090	9090	1724
213	20231221	162500	480777180	9090	9090	9090	9090	0
214	20231221	162400	480777180	9090	9090	9090	9090	0
215	20231221	162300	480777180	9090	9090	9090	9090	0
216	20231221	162200	480777180	9090	9090	9090	9090	0
217	20231221	162100	480777180	9090	9090	9090	9090	0
218	20231221	162000	480777180	9090	9090	9090	9090	0
219	20231221	161900	480777180	9090	9090	9090	9090	0
220	20231221	161800	480777180	9090	9090	9090	9090	0
221	20231221	161700	480777180	9090	9090	9090	9090	0
222	20231221	161600	480777180	9090	9090	9090	9090	0
223	20231221	161500	480777180	9090	9090	9090	9090	0
224	20231221	161400	480777180	9090	9090	9090	9090	0
225	20231221	161300	480777180	9090	9090	9090	9090	0
226	20231221	161200	480777180	9090	9090	9090	9090	0
227	20231221	161100	480777180	9090	9090	9090	9090	0
228	20231221	161000	480777180	9090	9090	9090	9090	0
229	20231221	160900	480777180	9090	9090	9090	9090	0
230	20231221	160800	480777180	9090	9090	9090	9090	0
231	20231221	160700	480777180	9090	9090	9090	9090	0
232	20231221	160600	480777180	9090	9090	9090	9090	0
233	20231221	160500	480777180	9090	9090	9090	9090	0
234	20231221	160400	480777180	9090	9090	9090	9090	0
235	20231221	160300	480777180	9090	9090	9090	9090	0
236	20231221	160200	480777180	9090	9090	9090	9090	0
237	20231221	160100	480777180	9090	9090	9090	9090	0
238	20231221	160000	480777180	9090	9090	9090	9090	0
239	20231221	155900	480777180	9090	9090	9090	9090	0
240	20231221	155800	480777180	9090	9090	9090	9090	0
241	20231221	155700	480777180	9090	9090	9090	9090	0
242	20231221	155600	480777180	9090	9090	9090	9090	1724
243	20231221	155500	480777180	9090	9090	9090	9090	0
244	20231221	155400	480777180	9090	9090	9090	9090	0
245	20231221	155300	480777180	9090	9090	9090	9090	0
246	20231221	155200	480777180	9090	9090	9090	9090	0
247	20231221	155100	480777180	9090	9090	9090	9090	0
248	20231221	155000	480777180	9090	9090	9090	9090	0
249	20231221	154900	480777180	9090	9090	9090	9090	0
250	20231221	154800	480777180	9090	9090	9090	9090	0
251	20231221	154700	480777180	9090	9090	9090	9090	0
252	20231221	154600	480777180	9090	9090	9090	9090	0
253	20231221	154500	480777180	9090	9090	9090	9090	0
254	20231221	154400	480777180	9090	9090	9090	9090	0
255	20231221	154300	480777180	9090	9090	9090	9090	0
256	20231221	154200	480777180	9090	9090	9090	9090	0
257	20231221	154100	480777180	9090	9090	9090	9090	0
258	20231221	154000	480777180	9090	9090	9090	9090	0
259	20231221	153900	480777180	9090	9090	9090	9090	0
260	20231221	153800	480777180	9090	9090	9090	9090	0
261	20231221	153700	480777180	9090	9090	9090	9090	0
262	20231221	153600	480777180	9090	9090	9090	9090	0
263	20231221	153500	480777180	9090	9090	9090	9090	0
264	20231221	153400	480777180	9090	9090	9090	9090	0
265	20231221	153300	480777180	9090	9090	9090	9090	0
266	20231221	153200	480777180	9090	9090	9090	9090	0
267	20231221	153100	480777180	9090	9090	9090	9090	0
268	20231221	153000	480777180	9090	9090	9090	9090	1724
269	20231221	152900	465106020	9090	9090	9090	9090	0
270	20231221	152800	465106020	9090	9090	9090	9090	0
271	20231221	152700	465106020	9090	9090	9090	9090	0
272	20231221	152600	465106020	9090	9090	9090	9090	0
273	20231221	152500	465106020	9090	9090	9090	9090	0
274	20231221	152400	465106020	9090	9090	9090	9090	0
275	20231221	152300	465106020	9090	9090	9090	9090	0
276	20231221	152200	465106020	9090	9090	9090	9090	0
277	20231221	152100	465106020	9090	9090	9090	9090	0
278	20231221	152000	465106020	9090	9090	9090	9090	0
279	20231221	151900	465106020	9090	9090	9090	9070	3
280	20231221	151800	465078770	9070	9090	9090	9070	2
281	20231221	151700	465060610	9090	9090	9090	9090	0
282	20231221	151600	465060610	9090	9090	9090	9090	33
283	20231221	151500	464760640	9090	9090	9090	9090	35
284	20231221	151400	464442490	9090	9090	9090	9060	37
285	20231221	151300	464106190	9090	9090	9090	9090	35
286	20231221	151200	463788040	9090	9060	9090	9060	271
287	20231221	151100	461332690	9060	9060	9060	9060	0
288	20231221	151000	461332690	9060	9050	9060	9040	512
289	20231221	150900	456704080	9050	9050	9050	9050	14
290	20231221	150800	456577380	9050	9050	9050	9050	6
291	20231221	150700	456523080	9050	9050	9050	9050	64
292	20231221	150600	455943880	9050	9050	9050	9050	14
293	20231221	150500	455817180	9050	9050	9050	9050	14
294	20231221	150400	455690480	9050	9050	9050	9050	215
295	20231221	150300	453744730	9050	9070	9070	9050	473
296	20231221	150200	449459230	9090	9090	9090	9090	0
297	20231221	150100	449459230	9090	9090	9090	9090	8
298	20231221	150000	449386510	9090	9090	9090	9090	0
299	20231221	145900	449386510	9090	9090	9090	9090	0
300	20231221	145800	449386510	9090	9090	9090	9090	0
301	20231221	145700	449386510	9090	9090	9090	9090	0
302	20231221	145600	449386510	9090	9070	9090	9070	12
303	20231221	145500	449277650	9070	9070	9070	9070	270
304	20231221	145400	446828750	9090	9090	9090	9090	0
305	20231221	145300	446828750	9090	9090	9090	9090	1
306	20231221	145200	446819660	9090	9090	9090	9090	2
307	20231221	145100	446801480	9090	9090	9090	9090	0
308	20231221	145000	446801480	9090	9090	9090	9090	4
309	20231221	144900	446765120	9090	9090	9090	9090	0
310	20231221	144800	446765120	9090	9090	9090	9090	100
311	20231221	144700	445856120	9090	9090	9090	9090	0
312	20231221	144600	445856120	9090	9090	9090	9090	1
313	20231221	144500	445847030	9070	9070	9070	9070	1
314	20231221	144400	445837960	9070	9070	9070	9070	0
315	20231221	144300	445837960	9070	9070	9070	9070	0
316	20231221	144200	445837960	9070	9070	9070	9070	0
317	20231221	144100	445837960	9070	9070	9070	9070	500
318	20231221	144000	441302960	9070	9070	9070	9070	0
319	20231221	143900	441302960	9070	9070	9070	9070	0
320	20231221	143800	441302960	9070	9080	9080	9070	81
321	20231221	143700	440567490	9080	9080	9080	9080	0
322	20231221	143600	440567490	9080	9080	9080	9080	1
323	20231221	143500	440558410	9070	9070	9070	9070	0
324	20231221	143400	440558410	9070	9070	9070	9070	18
325	20231221	143300	440395150	9070	9070	9070	9070	0
326	20231221	143200	440395150	9070	9070	9070	9070	0
327	20231221	143100	440395150	9070	9070	9070	9070	44
328	20231221	143000	439996070	9090	9090	9090	9090	11
329	20231221	142900	439896080	9100	9100	9100	9100	7
330	20231221	142800	439832380	9100	9090	9100	9050	3024
331	20231221	142700	412406780	9090	9090	9090	9090	14
332	20231221	142600	412279520	9090	9110	9110	9090	117
333	20231221	142500	411215900	9110	9110	9110	9100	2141
334	20231221	142400	391732640	9110	9110	9110	9110	1
335	20231221	142300	391723530	9110	9110	9110	9110	70
336	20231221	142200	391085830	9110	9110	9110	9110	402
337	20231221	142100	387423610	9100	9110	9110	9100	342
338	20231221	142000	384311280	9130	9130	9130	9130	21
339	20231221	141900	384119550	9130	9130	9130	9130	0
340	20231221	141800	384119550	9130	9130	9130	9130	65
341	20231221	141700	383526100	9130	9130	9130	9130	83
342	20231221	141600	382768310	9130	9130	9130	9130	0
343	20231221	141500	382768310	9130	9130	9130	9130	199
344	20231221	141400	380951440	9130	9130	9130	9130	0
345	20231221	141300	380951440	9130	9130	9130	9130	208
346	20231221	141200	379052400	9130	9130	9130	9130	0
347	20231221	141100	379052400	9130	9130	9130	9130	1
348	20231221	141000	379043270	9110	9110	9110	9110	2
349	20231221	140900	379025050	9110	9110	9110	9110	0
350	20231221	140800	379025050	9110	9110	9110	9110	0
351	20231221	140700	379025050	9110	9110	9110	9110	0
352	20231221	140600	379025050	9110	9110	9110	9110	124
353	20231221	140500	377895410	9130	9130	9130	9130	0
354	20231221	140400	377895410	9130	9130	9130	9130	1
355	20231221	140300	377886280	9110	9110	9110	9110	0
356	20231221	140200	377886280	9110	9110	9110	9110	1
357	20231221	140100	377877170	9100	9100	9100	9100	3
358	20231221	140000	377849870	9100	9100	9100	9100	85
359	20231221	135900	377076370	9100	9100	9100	9100	10
360	20231221	135800	376985370	9100	9100	9100	9100	0
361	20231221	135700	376985370	9100	9100	9100	9100	9
362	20231221	135600	376903470	9100	9100	9100	9100	0
363	20231221	135500	376903470	9100	9100	9100	9100	0
364	20231221	135400	376903470	9100	9100	9100	9100	0
365	20231221	135300	376903470	9100	9100	9100	9100	0
366	20231221	135200	376903470	9100	9100	9100	9100	1
367	20231221	135100	376894370	9130	9130	9130	9130	11
368	20231221	135000	376793940	9130	9130	9130	9130	1
369	20231221	134900	376784810	9120	9120	9120	9120	2
370	20231221	134800	376766570	9120	9120	9120	9120	439
371	20231221	134700	372762890	9170	9170	9170	9170	0
372	20231221	134600	372762890	9170	9170	9170	9170	0
373	20231221	134500	372762890	9170	9120	9170	9110	513
374	20231221	134400	368084400	9160	9160	9160	9160	0
375	20231221	134300	368084400	9160	9160	9160	9160	0
376	20231221	134200	368084400	9160	9120	9160	9120	424
377	20231221	134100	364217480	9160	9160	9160	9160	0
378	20231221	134000	364217480	9160	9160	9160	9160	1
379	20231221	133900	364208320	9140	9140	9140	9140	104
380	20231221	133800	363257760	9140	9140	9140	9140	10
381	20231221	133700	363166360	9140	9140	9140	9140	0
382	20231221	133600	363166360	9140	9140	9140	9140	0
383	20231221	133500	363166360	9140	9140	9140	9140	0
384	20231221	133400	363166360	9140	9140	9140	9140	0
385	20231221	133300	363166360	9140	9140	9140	9140	0
386	20231221	133200	363166360	9140	9140	9140	9140	0
387	20231221	133100	363166360	9140	9140	9140	9140	0
388	20231221	133000	363166360	9140	9140	9140	9140	0
389	20231221	132900	363166360	9140	9140	9140	9140	96
390	20231221	132800	362288920	9140	9140	9140	9140	32
391	20231221	132700	361996440	9130	9130	9130	9130	0
392	20231221	132600	361996440	9130	9130	9130	9130	0
393	20231221	132500	361996440	9130	9150	9150	9130	12
394	20231221	132400	361886860	9140	9140	9140	9140	0
395	20231221	132300	361886860	9140	9140	9140	9140	10
396	20231221	132200	361795460	9140	9140	9140	9140	150
397	20231221	132100	360424460	9160	9160	9160	9160	0
398	20231221	132000	360424460	9160	9160	9160	9160	0
399	20231221	131900	360424460	9160	9160	9160	9160	217
400	20231221	131800	358436740	9160	9160	9160	9160	1
401	20231221	131700	358427580	9140	9140	9140	9140	0
402	20231221	131600	358427580	9140	9140	9140	9140	0
403	20231221	131500	358427580	9140	9140	9140	9140	0
404	20231221	131400	358427580	9140	9140	9140	9140	0
405	20231221	131300	358427580	9140	9140	9140	9140	0
406	20231221	131200	358427580	9140	9140	9140	9140	602
407	20231221	131100	352925300	9100	9100	9100	9100	43
408	20231221	131000	352534000	9100	9100	9100	9100	267
409	20231221	130900	350104300	9100	9100	9100	9100	0
410	20231221	130800	350104300	9100	9100	9100	9100	1
411	20231221	130700	350095200	9090	9090	9090	9090	0
412	20231221	130600	350095200	9090	9100	9100	9090	833
413	20231221	130500	342515900	9110	9110	9110	9110	0
414	20231221	130400	342515900	9110	9110	9110	9110	0
415	20231221	130300	342515900	9110	9110	9110	9110	0
416	20231221	130200	342515900	9110	9110	9110	9110	0
417	20231221	130100	342515900	9110	9110	9110	9110	0
418	20231221	130000	342515900	9110	9110	9110	9110	0
419	20231221	125900	342515900	9110	9110	9110	9110	0
420	20231221	125800	342515900	9110	9110	9110	9110	177
421	20231221	125700	340903430	9110	9110	9110	9110	0
422	20231221	125600	340903430	9110	9110	9110	9110	0
423	20231221	125500	340903430	9110	9110	9110	9110	0
424	20231221	125400	340903430	9110	9130	9130	9110	676
425	20231221	125300	334743670	9150	9150	9150	9150	129
426	20231221	125200	333563320	9130	9130	9130	9130	9
427	20231221	125100	333481150	9130	9130	9130	9130	0
428	20231221	125000	333481150	9130	9130	9130	9130	200
429	20231221	124900	331655150	9130	9130	9130	9130	0
430	20231221	124800	331655150	9130	9130	9130	9130	433
431	20231221	124700	327701860	9150	9150	9150	9150	488
432	20231221	124600	323236660	9190	9170	9190	9170	496
433	20231221	124500	318682580	9170	9170	9170	9170	0
434	20231221	124400	318682580	9170	9130	9170	9130	150
435	20231221	124300	317310970	9130	9130	9130	9130	50
436	20231221	124200	316854470	9130	9130	9130	9130	1050
437	20231221	124100	307267970	9130	9130	9130	9130	20
438	20231221	124000	307085370	9120	9120	9120	9120	0
439	20231221	123900	307085370	9120	9120	9120	9120	0
440	20231221	123800	307085370	9120	9120	9120	9120	0
441	20231221	123700	307085370	9120	9120	9120	9120	0
442	20231221	123600	307085370	9120	9120	9120	9120	3
443	20231221	123500	307058010	9130	9130	9130	9130	0
444	20231221	123400	307058010	9130	9130	9130	9130	3
445	20231221	123300	307030620	9130	9130	9130	9130	0
446	20231221	123200	307030620	9130	9130	9130	9130	0
447	20231221	123100	307030620	9130	9130	9130	9130	1
448	20231221	123000	307021490	9110	9120	9120	9110	2
449	20231221	122900	307003260	9130	9130	9130	9130	0
450	20231221	122800	307003260	9130	9130	9130	9130	0
451	20231221	122700	307003260	9130	9130	9130	9130	0
452	20231221	122600	307003260	9130	9130	9130	9130	0
453	20231221	122500	307003260	9130	9130	9130	9130	0
454	20231221	122400	307003260	9130	9130	9130	9130	5
455	20231221	122300	306957610	9130	9130	9130	9130	0
456	20231221	122200	306957610	9130	9130	9130	9130	0
457	20231221	122100	306957610	9130	9130	9130	9130	0
458	20231221	122000	306957610	9130	9130	9130	9130	80
459	20231221	121900	306227210	9130	9130	9130	9130	30
460	20231221	121800	305953310	9130	9130	9130	9130	6
461	20231221	121700	305898530	9130	9130	9130	9130	0
462	20231221	121600	305898530	9130	9130	9130	9130	0
463	20231221	121500	305898530	9130	9130	9130	9130	0
464	20231221	121400	305898530	9130	9130	9130	9130	0
465	20231221	121300	305898530	9130	9120	9130	9120	12
466	20231221	121200	305788980	9130	9130	9130	9130	11
467	20231221	121100	305688550	9130	9130	9130	9130	0
468	20231221	121000	305688550	9130	9130	9130	9130	0
469	20231221	120900	305688550	9130	9130	9130	9130	439
470	20231221	120800	301680480	9170	9150	9170	9150	20
471	20231221	120700	301497380	9110	9140	9140	9110	670
472	20231221	120600	295384520	9150	9150	9150	9150	5
473	20231221	120500	295338770	9160	9160	9160	9160	5
474	20231221	120400	295292970	9170	9170	9170	9170	0
475	20231221	120300	295292970	9170	9170	9170	9170	0
476	20231221	120200	295292970	9170	9170	9170	9170	0
477	20231221	120100	295292970	9170	9170	9170	9170	0
478	20231221	120000	295292970	9170	9170	9170	9170	0
479	20231221	115900	295292970	9170	9170	9170	9170	0
480	20231221	115800	295292970	9170	9170	9170	9170	0
481	20231221	115700	295292970	9170	9170	9170	9170	0
482	20231221	115600	295292970	9170	9170	9170	9170	0
483	20231221	115500	295292970	9170	9170	9170	9170	0
484	20231221	115400	295292970	9170	9170	9170	9170	2
485	20231221	115300	295274630	9170	9170	9170	9170	3
486	20231221	115200	295247120	9170	9170	9170	9170	0
487	20231221	115100	295247120	9170	9170	9170	9170	0
488	20231221	115000	295247120	9170	9170	9170	9170	0
489	20231221	114900	295247120	9170	9170	9170	9170	0
490	20231221	114800	295247120	9170	9170	9170	9170	0
491	20231221	114700	295247120	9170	9170	9170	9170	0
492	20231221	114600	295247120	9170	9170	9170	9170	2
493	20231221	114500	295228780	9130	9130	9130	9130	0
494	20231221	114400	295228780	9130	9130	9130	9130	0
495	20231221	114300	295228780	9130	9130	9130	9130	0
496	20231221	114200	295228780	9130	9130	9130	9130	0
497	20231221	114100	295228780	9130	9130	9130	9130	2
498	20231221	114000	295210520	9170	9170	9170	9170	0
499	20231221	113900	295210520	9170	9170	9170	9170	0
500	20231221	113800	295210520	9170	9170	9170	9170	1
501	20231221	113700	295201350	9170	9170	9170	9170	0
502	20231221	113600	295201350	9170	9170	9170	9170	0
503	20231221	113500	295201350	9170	9170	9170	9170	0
504	20231221	113400	295201350	9170	9170	9170	9170	2
505	20231221	113300	295183010	9130	9130	9130	9130	0
506	20231221	113200	295183010	9130	9130	9130	9130	0
507	20231221	113100	295183010	9130	9130	9130	9130	10
508	20231221	113000	295091710	9150	9150	9150	9150	298
509	20231221	112900	292365010	9140	9140	9140	9140	0
510	20231221	112800	292365010	9140	9140	9140	9140	0
511	20231221	112700	292365010	9140	9140	9140	9140	0
512	20231221	112600	292365010	9140	9140	9140	9140	0
513	20231221	112500	292365010	9140	9150	9150	9140	50
514	20231221	112400	291907610	9150	9150	9150	9150	10
515	20231221	112300	291816110	9160	9160	9160	9160	0
516	20231221	112200	291816110	9160	9160	9160	9160	0
517	20231221	112100	291816110	9160	9160	9160	9160	0
518	20231221	112000	291816110	9160	9160	9160	9160	0
519	20231221	111900	291816110	9160	9160	9160	9160	0
520	20231221	111800	291816110	9160	9160	9160	9160	0
521	20231221	111700	291816110	9160	9160	9160	9160	0
522	20231221	111600	291816110	9160	9160	9160	9160	14
523	20231221	111500	291687870	9160	9160	9160	9160	0
524	20231221	111400	291687870	9160	9160	9160	9160	0
525	20231221	111300	291687870	9160	9160	9160	9160	2
526	20231221	111200	291669550	9170	9100	9170	9100	74
527	20231221	111100	290995860	9100	9100	9100	9100	0
528	20231221	111000	290995860	9100	9100	9100	9100	0
529	20231221	110900	290995860	9100	9100	9100	9100	0
530	20231221	110800	290995860	9100	9100	9100	9100	200
531	20231221	110700	289175860	9090	9090	9090	9090	316
532	20231221	110600	286303420	9080	9080	9080	9080	0
533	20231221	110500	286303420	9080	9080	9080	9080	16
534	20231221	110400	286158140	9080	9080	9080	9080	50
535	20231221	110300	285704140	9080	9090	9090	9080	21
536	20231221	110200	285513350	9090	9090	9090	9090	25
537	20231221	110100	285286100	9090	9090	9090	9090	48
538	20231221	110000	284849780	9100	9100	9100	9090	256
539	20231221	105900	282520460	9100	9110	9110	9100	257
540	20231221	105800	280181470	9110	9120	9120	9110	586
541	20231221	105700	274837900	9120	9150	9150	9120	1201
542	20231221	105600	263864590	9150	9150	9150	9150	100
543	20231221	105500	262949590	9150	9150	9150	9150	53
544	20231221	105400	262464640	9170	9160	9170	9150	176
545	20231221	105300	260852860	9160	9180	9180	9160	1599
546	20231221	105200	246180540	9190	9200	9200	9190	1521
547	20231221	105100	232197350	9200	9200	9200	9200	1
548	20231221	105000	232188150	9180	9180	9180	9180	0
549	20231221	104900	232188150	9180	9210	9210	9180	2021
550	20231221	104800	213595870	9210	9210	9210	9210	71
551	20231221	104700	212941960	9210	9210	9210	9210	317
552	20231221	104600	210022390	9220	9220	9220	9220	0
553	20231221	104500	210022390	9220	9220	9220	9220	10
554	20231221	104400	209930190	9220	9220	9220	9220	3
555	20231221	104300	209902530	9210	9210	9210	9210	0
556	20231221	104200	209902530	9210	9210	9210	9210	0
557	20231221	104100	209902530	9210	9210	9210	9210	0
558	20231221	104000	209902530	9210	9210	9210	9200	779
559	20231221	103900	202728020	9220	9220	9220	9220	0
560	20231221	103800	202728020	9220	9220	9220	9220	0
561	20231221	103700	202728020	9220	9220	9220	9220	10
562	20231221	103600	202635820	9220	9220	9220	9220	1
563	20231221	103500	202626600	9190	9190	9190	9190	0
564	20231221	103400	202626600	9190	9220	9220	9190	41
565	20231221	103300	202249780	9190	9190	9190	9190	0
566	20231221	103200	202249780	9190	9190	9190	9190	214
567	20231221	103100	200283120	9200	9190	9200	9190	1002
568	20231221	103000	191064740	9200	9200	9200	9200	0
569	20231221	102900	191064740	9200	9200	9200	9200	0
570	20231221	102800	191064740	9200	9230	9230	9200	123
571	20231221	102700	189932300	9230	9230	9230	9230	1
572	20231221	102600	189923070	9200	9200	9200	9200	30
573	20231221	102500	189647070	9200	9200	9200	9200	0
574	20231221	102400	189647070	9200	9200	9200	9200	0
575	20231221	102300	189647070	9200	9200	9200	9200	0
576	20231221	102200	189647070	9200	9230	9230	9200	7
577	20231221	102100	189582640	9230	9230	9230	9230	0
578	20231221	102000	189582640	9230	9230	9230	9230	10
579	20231221	101900	189490340	9230	9230	9230	9230	1
580	20231221	101800	189481110	9190	9190	9190	9190	0
581	20231221	101700	189481110	9190	9190	9190	9190	0
582	20231221	101600	189481110	9190	9190	9190	9190	0
583	20231221	101500	189481110	9190	9190	9190	9190	0
584	20231221	101400	189481110	9190	9190	9190	9190	4
585	20231221	101300	189444350	9220	9230	9230	9220	1010
586	20231221	101200	180131750	9230	9230	9230	9230	1
587	20231221	101100	180122520	9200	9200	9200	9200	220
588	20231221	101000	178098520	9210	9210	9210	9210	200
589	20231221	100900	176256520	9220	9220	9220	9220	0
590	20231221	100800	176256520	9220	9220	9220	9220	0
591	20231221	100700	176256520	9220	9220	9220	9220	1
592	20231221	100600	176247300	9200	9200	9200	9200	0
593	20231221	100500	176247300	9200	9200	9200	9200	0
594	20231221	100400	176247300	9200	9210	9210	9200	10
595	20231221	100300	176155290	9200	9200	9200	9200	0
596	20231221	100200	176155290	9200	9200	9200	9200	4
597	20231221	100100	176118490	9200	9200	9200	9200	0
598	20231221	100000	176118490	9200	9200	9200	9200	0
599	20231221	095900	176118490	9200	9200	9200	9200	0
600	20231221	095800	176118490	9200	9200	9200	9200	1000
601	20231221	095700	166918490	9230	9230	9230	9230	0
602	20231221	095600	166918490	9230	9230	9230	9230	86
603	20231221	095500	166124710	9230	9230	9230	9230	0
604	20231221	095400	166124710	9230	9230	9230	9230	0
605	20231221	095300	166124710	9230	9230	9230	9230	0
606	20231221	095200	166124710	9230	9190	9230	9190	476
607	20231221	095100	161749470	9190	9190	9190	9190	10
608	20231221	095000	161657570	9190	9190	9190	9190	399
609	20231221	094900	157990760	9190	9190	9190	9190	0
610	20231221	094800	157990760	9190	9200	9200	9190	488
611	20231221	094700	153505580	9200	9200	9200	9200	22
612	20231221	094600	153303180	9230	9230	9230	9230	0
613	20231221	094500	153303180	9230	9230	9230	9230	52
614	20231221	094400	152823220	9220	9220	9220	9220	0
615	20231221	094300	152823220	9220	9220	9220	9220	100
616	20231221	094200	151901220	9180	9180	9180	9180	0
617	20231221	094100	151901220	9180	9200	9200	9180	10
618	20231221	094000	151809350	9220	9220	9220	9220	0
619	20231221	093900	151809350	9220	9240	9240	9220	183
620	20231221	093800	150121980	9220	9220	9220	9220	1
621	20231221	093700	150112760	9230	9230	9230	9230	445
622	20231221	093600	146005410	9230	9230	9230	9230	1
623	20231221	093500	145996180	9190	9220	9220	9190	12
624	20231221	093400	145885570	9220	9220	9220	9220	0
625	20231221	093300	145885570	9220	9220	9220	9220	100
626	20231221	093200	144963570	9230	9220	9230	9220	53
627	20231221	093100	144474480	9230	9190	9230	9190	542
628	20231221	093000	139489300	9220	9240	9240	9190	611
629	20231221	092900	133869190	9240	9260	9280	8910	10349
630	20231221	092800	39695540	9290	9280	9290	9280	141
631	20231221	092700	38386000	9280	9280	9280	9270	200
632	20231221	092600	36530500	9280	9280	9280	9280	5
633	20231221	092500	36484100	9290	9290	9290	9290	1
634	20231221	092400	36474810	9270	9290	9290	9270	16
635	20231221	092300	36326190	9290	9290	9290	9290	70
636	20231221	092200	35675890	9270	9270	9270	9270	5
637	20231221	092100	35629540	9260	9260	9260	9260	434
638	20231221	092000	31610700	9300	9300	9300	9300	0
639	20231221	091900	31610700	9300	9300	9300	9250	11
640	20231221	091800	31508650	9300	9300	9300	9300	0
641	20231221	091700	31508650	9300	9300	9300	9300	1
642	20231221	091600	31499350	9260	9260	9260	9260	628
643	20231221	091500	25684070	9220	9220	9220	9220	0
644	20231221	091400	25684070	9220	9220	9220	9220	0
645	20231221	091300	25684070	9220	9220	9220	9220	1
646	20231221	091200	25674850	9260	9260	9260	9260	46
647	20231221	091100	25248890	9300	9300	9300	9300	100
648	20231221	091000	24318890	9300	9300	9300	9300	0
649	20231221	090900	24318890	9300	9300	9300	9300	1
650	20231221	090800	24309590	9260	9260	9260	9260	400
651	20231221	090700	20605590	9220	9220	9220	9220	188
652	20231221	090600	18872230	9220	9250	9250	9220	4
653	20231221	090500	18835290	9260	9260	9260	9260	0
654	20231221	090400	18835290	9260	9260	9260	9260	50
655	20231221	090300	18372290	9220	9260	9260	9210	75
656	20231221	090200	17680890	9230	9250	9250	9230	1052
657	20231221	090100	7964930	9250	9250	9280	9250	103
658	20231221	090000	7012150	9260	9300	9300	9260	756