KissMeData/306040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205900	622481240	9660	9660	9660	9660	378
3	20231221	205800	622481240	9660	9660	9660	9660	0
4	20231221	205700	622481240	9660	9660	9660	9660	0
5	20231221	205600	622481240	9660	9660	9660	9660	0
6	20231221	205500	622481240	9660	9660	9660	9660	0
7	20231221	205400	622481240	9660	9660	9660	9660	0
8	20231221	205300	622481240	9660	9660	9660	9660	0
9	20231221	205200	622481240	9660	9660	9660	9660	0
10	20231221	205100	622481240	9660	9660	9660	9660	0
11	20231221	205000	622481240	9660	9660	9660	9660	0
12	20231221	204900	622481240	9660	9660	9660	9660	0
13	20231221	204800	622481240	9660	9660	9660	9660	0
14	20231221	204700	622481240	9660	9660	9660	9660	0
15	20231221	204600	622481240	9660	9660	9660	9660	0
16	20231221	204500	622481240	9660	9660	9660	9660	0
17	20231221	204400	622481240	9660	9660	9660	9660	0
18	20231221	204300	622481240	9660	9660	9660	9660	0
19	20231221	204200	622481240	9660	9660	9660	9660	0
20	20231221	204100	622481240	9660	9660	9660	9660	0
21	20231221	204000	622481240	9660	9660	9660	9660	0
22	20231221	203900	622481240	9660	9660	9660	9660	0
23	20231221	203800	622481240	9660	9660	9660	9660	0
24	20231221	203700	622481240	9660	9660	9660	9660	0
25	20231221	203600	622481240	9660	9660	9660	9660	0
26	20231221	203500	622481240	9660	9660	9660	9660	0
27	20231221	203400	622481240	9660	9660	9660	9660	0
28	20231221	203300	622481240	9660	9660	9660	9660	0
29	20231221	203200	622481240	9660	9660	9660	9660	0
30	20231221	203100	622481240	9660	9660	9660	9660	0
31	20231221	203000	622481240	9660	9660	9660	9660	0
32	20231221	202900	622481240	9660	9660	9660	9660	378
33	20231221	202800	622481240	9660	9660	9660	9660	0
34	20231221	202700	622481240	9660	9660	9660	9660	0
35	20231221	202600	622481240	9660	9660	9660	9660	0
36	20231221	202500	622481240	9660	9660	9660	9660	0
37	20231221	202400	622481240	9660	9660	9660	9660	0
38	20231221	202300	622481240	9660	9660	9660	9660	0
39	20231221	202200	622481240	9660	9660	9660	9660	0
40	20231221	202100	622481240	9660	9660	9660	9660	0
41	20231221	202000	622481240	9660	9660	9660	9660	0
42	20231221	201900	622481240	9660	9660	9660	9660	0
43	20231221	201800	622481240	9660	9660	9660	9660	0
44	20231221	201700	622481240	9660	9660	9660	9660	0
45	20231221	201600	622481240	9660	9660	9660	9660	0
46	20231221	201500	622481240	9660	9660	9660	9660	0
47	20231221	201400	622481240	9660	9660	9660	9660	0
48	20231221	201300	622481240	9660	9660	9660	9660	0
49	20231221	201200	622481240	9660	9660	9660	9660	0
50	20231221	201100	622481240	9660	9660	9660	9660	0
51	20231221	201000	622481240	9660	9660	9660	9660	0
52	20231221	200900	622481240	9660	9660	9660	9660	0
53	20231221	200800	622481240	9660	9660	9660	9660	0
54	20231221	200700	622481240	9660	9660	9660	9660	0
55	20231221	200600	622481240	9660	9660	9660	9660	0
56	20231221	200500	622481240	9660	9660	9660	9660	0
57	20231221	200400	622481240	9660	9660	9660	9660	0
58	20231221	200300	622481240	9660	9660	9660	9660	0
59	20231221	200200	622481240	9660	9660	9660	9660	0
60	20231221	200100	622481240	9660	9660	9660	9660	0
61	20231221	200000	622481240	9660	9660	9660	9660	0
62	20231221	195900	622481240	9660	9660	9660	9660	378
63	20231221	195800	622481240	9660	9660	9660	9660	0
64	20231221	195700	622481240	9660	9660	9660	9660	0
65	20231221	195600	622481240	9660	9660	9660	9660	0
66	20231221	195500	622481240	9660	9660	9660	9660	0
67	20231221	195400	622481240	9660	9660	9660	9660	0
68	20231221	195300	622481240	9660	9660	9660	9660	0
69	20231221	195200	622481240	9660	9660	9660	9660	0
70	20231221	195100	622481240	9660	9660	9660	9660	0
71	20231221	195000	622481240	9660	9660	9660	9660	0
72	20231221	194900	622481240	9660	9660	9660	9660	0
73	20231221	194800	622481240	9660	9660	9660	9660	0
74	20231221	194700	622481240	9660	9660	9660	9660	0
75	20231221	194600	622481240	9660	9660	9660	9660	0
76	20231221	194500	622481240	9660	9660	9660	9660	0
77	20231221	194400	622481240	9660	9660	9660	9660	0
78	20231221	194300	622481240	9660	9660	9660	9660	0
79	20231221	194200	622481240	9660	9660	9660	9660	0
80	20231221	194100	622481240	9660	9660	9660	9660	0
81	20231221	194000	622481240	9660	9660	9660	9660	0
82	20231221	193900	622481240	9660	9660	9660	9660	0
83	20231221	193800	622481240	9660	9660	9660	9660	0
84	20231221	193700	622481240	9660	9660	9660	9660	0
85	20231221	193600	622481240	9660	9660	9660	9660	0
86	20231221	193500	622481240	9660	9660	9660	9660	0
87	20231221	193400	622481240	9660	9660	9660	9660	0
88	20231221	193300	622481240	9660	9660	9660	9660	0
89	20231221	193200	622481240	9660	9660	9660	9660	0
90	20231221	193100	622481240	9660	9660	9660	9660	0
91	20231221	193000	622481240	9660	9660	9660	9660	0
92	20231221	192900	622481240	9660	9660	9660	9660	378
93	20231221	192800	622481240	9660	9660	9660	9660	0
94	20231221	192700	622481240	9660	9660	9660	9660	0
95	20231221	192600	622481240	9660	9660	9660	9660	0
96	20231221	192500	622481240	9660	9660	9660	9660	0
97	20231221	192400	622481240	9660	9660	9660	9660	0
98	20231221	192300	622481240	9660	9660	9660	9660	0
99	20231221	192200	622481240	9660	9660	9660	9660	0
100	20231221	192100	622481240	9660	9660	9660	9660	0
101	20231221	192000	622481240	9660	9660	9660	9660	0
102	20231221	191900	622481240	9660	9660	9660	9660	0
103	20231221	191800	622481240	9660	9660	9660	9660	0
104	20231221	191700	622481240	9660	9660	9660	9660	0
105	20231221	191600	622481240	9660	9660	9660	9660	0
106	20231221	191500	622481240	9660	9660	9660	9660	0
107	20231221	191400	622481240	9660	9660	9660	9660	0
108	20231221	191300	622481240	9660	9660	9660	9660	0
109	20231221	191200	622481240	9660	9660	9660	9660	0
110	20231221	191100	622481240	9660	9660	9660	9660	0
111	20231221	191000	622481240	9660	9660	9660	9660	0
112	20231221	190900	622481240	9660	9660	9660	9660	0
113	20231221	190800	622481240	9660	9660	9660	9660	0
114	20231221	190700	622481240	9660	9660	9660	9660	0
115	20231221	190600	622481240	9660	9660	9660	9660	0
116	20231221	190500	622481240	9660	9660	9660	9660	0
117	20231221	190400	622481240	9660	9660	9660	9660	0
118	20231221	190300	622481240	9660	9660	9660	9660	0
119	20231221	190200	622481240	9660	9660	9660	9660	0
120	20231221	190100	622481240	9660	9660	9660	9660	0
121	20231221	190000	622481240	9660	9660	9660	9660	0
122	20231221	185900	622481240	9660	9660	9660	9660	378
123	20231221	185800	622481240	9660	9660	9660	9660	0
124	20231221	185700	622481240	9660	9660	9660	9660	0
125	20231221	185600	622481240	9660	9660	9660	9660	0
126	20231221	185500	622481240	9660	9660	9660	9660	0
127	20231221	185400	622481240	9660	9660	9660	9660	0
128	20231221	185300	622481240	9660	9660	9660	9660	0
129	20231221	185200	622481240	9660	9660	9660	9660	0
130	20231221	185100	622481240	9660	9660	9660	9660	0
131	20231221	185000	622481240	9660	9660	9660	9660	0
132	20231221	184900	622481240	9660	9660	9660	9660	0
133	20231221	184800	622481240	9660	9660	9660	9660	0
134	20231221	184700	622481240	9660	9660	9660	9660	0
135	20231221	184600	622481240	9660	9660	9660	9660	0
136	20231221	184500	622481240	9660	9660	9660	9660	0
137	20231221	184400	622481240	9660	9660	9660	9660	0
138	20231221	184300	622481240	9660	9660	9660	9660	0
139	20231221	184200	622481240	9660	9660	9660	9660	0
140	20231221	184100	622481240	9660	9660	9660	9660	0
141	20231221	184000	622481240	9660	9660	9660	9660	0
142	20231221	183900	622481240	9660	9660	9660	9660	0
143	20231221	183800	622481240	9660	9660	9660	9660	0
144	20231221	183700	622481240	9660	9660	9660	9660	0
145	20231221	183600	622481240	9660	9660	9660	9660	0
146	20231221	183500	622481240	9660	9660	9660	9660	0
147	20231221	183400	622481240	9660	9660	9660	9660	0
148	20231221	183300	622481240	9660	9660	9660	9660	0
149	20231221	183200	622481240	9660	9660	9660	9660	0
150	20231221	183100	622481240	9660	9660	9660	9660	0
151	20231221	183000	622481240	9660	9660	9660	9660	0
152	20231221	182900	622481240	9660	9660	9660	9660	378
153	20231221	182800	622481240	9660	9660	9660	9660	0
154	20231221	182700	622481240	9660	9660	9660	9660	0
155	20231221	182600	622481240	9660	9660	9660	9660	0
156	20231221	182500	622481240	9660	9660	9660	9660	0
157	20231221	182400	622481240	9660	9660	9660	9660	0
158	20231221	182300	622481240	9660	9660	9660	9660	0
159	20231221	182200	622481240	9660	9660	9660	9660	0
160	20231221	182100	622481240	9660	9660	9660	9660	0
161	20231221	182000	622481240	9660	9660	9660	9660	0
162	20231221	181900	622481240	9660	9660	9660	9660	0
163	20231221	181800	622481240	9660	9660	9660	9660	0
164	20231221	181700	622481240	9660	9660	9660	9660	0
165	20231221	181600	622481240	9660	9660	9660	9660	0
166	20231221	181500	622481240	9660	9660	9660	9660	0
167	20231221	181400	622481240	9660	9660	9660	9660	0
168	20231221	181300	622481240	9660	9660	9660	9660	0
169	20231221	181200	622481240	9660	9660	9660	9660	0
170	20231221	181100	622481240	9660	9660	9660	9660	0
171	20231221	181000	622481240	9660	9660	9660	9660	0
172	20231221	180900	622481240	9660	9660	9660	9660	0
173	20231221	180800	622481240	9660	9660	9660	9660	0
174	20231221	180700	622481240	9660	9660	9660	9660	0
175	20231221	180600	622481240	9660	9660	9660	9660	0
176	20231221	180500	622481240	9660	9660	9660	9660	0
177	20231221	180400	622481240	9660	9660	9660	9660	0
178	20231221	180300	622481240	9660	9660	9660	9660	0
179	20231221	180200	622481240	9660	9660	9660	9660	0
180	20231221	180100	622481240	9660	9660	9660	9660	0
181	20231221	180000	622481240	9660	9660	9660	9660	0
182	20231221	175900	622481240	9660	9660	9660	9660	378
183	20231221	175800	622481240	9660	9660	9660	9660	0
184	20231221	175700	622481240	9660	9660	9660	9660	0
185	20231221	175600	622481240	9660	9660	9660	9660	0
186	20231221	175500	622481240	9660	9660	9660	9660	0
187	20231221	175400	622481240	9660	9660	9660	9660	0
188	20231221	175300	622481240	9660	9660	9660	9660	0
189	20231221	175200	622481240	9660	9660	9660	9660	0
190	20231221	175100	622481240	9660	9660	9660	9660	0
191	20231221	175000	622481240	9660	9660	9660	9660	0
192	20231221	174900	622481240	9660	9660	9660	9660	0
193	20231221	174800	622481240	9660	9660	9660	9660	0
194	20231221	174700	622481240	9660	9660	9660	9660	0
195	20231221	174600	622481240	9660	9660	9660	9660	0
196	20231221	174500	622481240	9660	9660	9660	9660	0
197	20231221	174400	622481240	9660	9660	9660	9660	0
198	20231221	174300	622481240	9660	9660	9660	9660	0
199	20231221	174200	622481240	9660	9660	9660	9660	0
200	20231221	174100	622481240	9660	9660	9660	9660	0
201	20231221	174000	622481240	9660	9660	9660	9660	0
202	20231221	173900	622481240	9660	9660	9660	9660	0
203	20231221	173800	622481240	9660	9660	9660	9660	0
204	20231221	173700	622481240	9660	9660	9660	9660	0
205	20231221	173600	622481240	9660	9660	9660	9660	0
206	20231221	173500	622481240	9660	9660	9660	9660	0
207	20231221	173400	622481240	9660	9660	9660	9660	0
208	20231221	173300	622481240	9660	9660	9660	9660	0
209	20231221	173200	622481240	9660	9660	9660	9660	0
210	20231221	173100	622481240	9660	9660	9660	9660	0
211	20231221	173000	622481240	9660	9660	9660	9660	0
212	20231221	172900	622481240	9660	9660	9660	9660	378
213	20231221	172800	622481240	9660	9660	9660	9660	0
214	20231221	172700	622481240	9660	9660	9660	9660	0
215	20231221	172600	622481240	9660	9660	9660	9660	0
216	20231221	172500	622481240	9660	9660	9660	9660	0
217	20231221	172400	622481240	9660	9660	9660	9660	0
218	20231221	172300	622481240	9660	9660	9660	9660	0
219	20231221	172200	622481240	9660	9660	9660	9660	0
220	20231221	172100	622481240	9660	9660	9660	9660	0
221	20231221	172000	622481240	9660	9660	9660	9660	0
222	20231221	171900	622481240	9660	9660	9660	9660	0
223	20231221	171800	622481240	9660	9660	9660	9660	0
224	20231221	171700	622481240	9660	9660	9660	9660	0
225	20231221	171600	622481240	9660	9660	9660	9660	0
226	20231221	171500	622481240	9660	9660	9660	9660	0
227	20231221	171400	622481240	9660	9660	9660	9660	0
228	20231221	171300	622481240	9660	9660	9660	9660	0
229	20231221	171200	622481240	9660	9660	9660	9660	0
230	20231221	171100	622481240	9660	9660	9660	9660	0
231	20231221	171000	622481240	9660	9660	9660	9660	0
232	20231221	170900	622481240	9660	9660	9660	9660	0
233	20231221	170800	622481240	9660	9660	9660	9660	0
234	20231221	170700	622481240	9660	9660	9660	9660	0
235	20231221	170600	622481240	9660	9660	9660	9660	0
236	20231221	170500	622481240	9660	9660	9660	9660	0
237	20231221	170400	622481240	9660	9660	9660	9660	0
238	20231221	170300	622481240	9660	9660	9660	9660	0
239	20231221	170200	622481240	9660	9660	9660	9660	0
240	20231221	170100	622481240	9660	9660	9660	9660	0
241	20231221	170000	622481240	9660	9660	9660	9660	0
242	20231221	165900	622481240	9660	9660	9660	9660	378
243	20231221	165800	622481240	9660	9660	9660	9660	0
244	20231221	165700	622481240	9660	9660	9660	9660	0
245	20231221	165600	622481240	9660	9660	9660	9660	0
246	20231221	165500	622481240	9660	9660	9660	9660	0
247	20231221	165400	622481240	9660	9660	9660	9660	0
248	20231221	165300	622481240	9660	9660	9660	9660	0
249	20231221	165200	622481240	9660	9660	9660	9660	0
250	20231221	165100	622481240	9660	9660	9660	9660	0
251	20231221	165000	622481240	9660	9660	9660	9660	0
252	20231221	164900	622481240	9660	9660	9660	9660	0
253	20231221	164800	622481240	9660	9660	9660	9660	0
254	20231221	164700	622481240	9660	9660	9660	9660	0
255	20231221	164600	622481240	9660	9660	9660	9660	0
256	20231221	164500	622481240	9660	9660	9660	9660	0
257	20231221	164400	622481240	9660	9660	9660	9660	0
258	20231221	164300	622481240	9660	9660	9660	9660	0
259	20231221	164200	622481240	9660	9660	9660	9660	0
260	20231221	164100	622481240	9660	9660	9660	9660	0
261	20231221	164000	622481240	9660	9660	9660	9660	0
262	20231221	163900	622481240	9660	9660	9660	9660	0
263	20231221	163800	622481240	9660	9660	9660	9660	0
264	20231221	163700	622481240	9660	9660	9660	9660	0
265	20231221	163600	622481240	9660	9660	9660	9660	0
266	20231221	163500	622481240	9660	9660	9660	9660	0
267	20231221	163400	622481240	9660	9660	9660	9660	0
268	20231221	163300	622481240	9660	9660	9660	9660	0
269	20231221	163200	622481240	9660	9660	9660	9660	0
270	20231221	163100	622481240	9660	9660	9660	9660	0
271	20231221	163000	622481240	9660	9660	9660	9660	0
272	20231221	162900	622481240	9660	9660	9660	9660	378
273	20231221	162800	622481240	9660	9660	9660	9660	0
274	20231221	162700	622481240	9660	9660	9660	9660	0
275	20231221	162600	622481240	9660	9660	9660	9660	0
276	20231221	162500	622481240	9660	9660	9660	9660	0
277	20231221	162400	622481240	9660	9660	9660	9660	0
278	20231221	162300	622481240	9660	9660	9660	9660	0
279	20231221	162200	622481240	9660	9660	9660	9660	0
280	20231221	162100	622481240	9660	9660	9660	9660	0
281	20231221	162000	622481240	9660	9660	9660	9660	0
282	20231221	161900	622481240	9660	9660	9660	9660	0
283	20231221	161800	622481240	9660	9660	9660	9660	0
284	20231221	161700	622481240	9660	9660	9660	9660	0
285	20231221	161600	622481240	9660	9660	9660	9660	0
286	20231221	161500	622481240	9660	9660	9660	9660	0
287	20231221	161400	622481240	9660	9660	9660	9660	0
288	20231221	161300	622481240	9660	9660	9660	9660	0
289	20231221	161200	622481240	9660	9660	9660	9660	0
290	20231221	161100	622481240	9660	9660	9660	9660	0
291	20231221	161000	622481240	9660	9660	9660	9660	0
292	20231221	160900	622481240	9660	9660	9660	9660	0
293	20231221	160800	622481240	9660	9660	9660	9660	0
294	20231221	160700	622481240	9660	9660	9660	9660	0
295	20231221	160600	622481240	9660	9660	9660	9660	0
296	20231221	160500	622481240	9660	9660	9660	9660	0
297	20231221	160400	622481240	9660	9660	9660	9660	0
298	20231221	160300	622481240	9660	9660	9660	9660	0
299	20231221	160200	622481240	9660	9660	9660	9660	0
300	20231221	160100	622481240	9660	9660	9660	9660	0
301	20231221	160000	622481240	9660	9660	9660	9660	0
302	20231221	155900	622481240	9660	9660	9660	9660	378
303	20231221	155800	622481240	9660	9660	9660	9660	0
304	20231221	155700	622481240	9660	9660	9660	9660	0
305	20231221	155600	622481240	9660	9660	9660	9660	0
306	20231221	155500	622481240	9660	9660	9660	9660	0
307	20231221	155400	622481240	9660	9660	9660	9660	0
308	20231221	155300	622481240	9660	9660	9660	9660	0
309	20231221	155200	622481240	9660	9660	9660	9660	0
310	20231221	155100	622481240	9660	9660	9660	9660	0
311	20231221	155000	622481240	9660	9660	9660	9660	0
312	20231221	154900	622481240	9660	9660	9660	9660	0
313	20231221	154800	622481240	9660	9660	9660	9660	0
314	20231221	154700	622481240	9660	9660	9660	9660	0
315	20231221	154600	622481240	9660	9660	9660	9660	0
316	20231221	154500	622481240	9660	9660	9660	9660	0
317	20231221	154400	622481240	9660	9660	9660	9660	0
318	20231221	154300	622481240	9660	9660	9660	9660	0
319	20231221	154200	622481240	9660	9660	9660	9660	0
320	20231221	154100	622481240	9660	9660	9660	9660	0
321	20231221	154000	622481240	9660	9660	9660	9660	0
322	20231221	153900	622481240	9660	9660	9660	9660	0
323	20231221	153800	622481240	9660	9660	9660	9660	0
324	20231221	153700	622481240	9660	9660	9660	9660	0
325	20231221	153600	622481240	9660	9660	9660	9660	0
326	20231221	153500	622481240	9660	9660	9660	9660	0
327	20231221	153400	622481240	9660	9660	9660	9660	0
328	20231221	153300	622481240	9660	9660	9660	9660	0
329	20231221	153200	622481240	9660	9660	9660	9660	0
330	20231221	153100	622481240	9660	9660	9660	9660	0
331	20231221	153000	622481240	9660	9660	9660	9660	378
332	20231221	152900	618829760	9760	9760	9760	9760	0
333	20231221	152800	618829760	9760	9760	9760	9760	0
334	20231221	152700	618829760	9760	9760	9760	9760	0
335	20231221	152600	618829760	9760	9760	9760	9760	0
336	20231221	152500	618829760	9760	9760	9760	9760	0
337	20231221	152400	618829760	9760	9760	9760	9760	0
338	20231221	152300	618829760	9760	9760	9760	9760	0
339	20231221	152200	618829760	9760	9760	9760	9760	0
340	20231221	152100	618829760	9760	9760	9760	9760	0
341	20231221	152000	618829760	9760	9760	9760	9760	0
342	20231221	151900	618829760	9760	9690	9760	9690	3
343	20231221	151800	618800620	9690	9760	9760	9690	12
344	20231221	151700	618684270	9690	9690	9690	9690	0
345	20231221	151600	618684270	9690	9690	9690	9690	0
346	20231221	151500	618684270	9690	9690	9690	9690	12
347	20231221	151400	618567990	9770	9770	9770	9770	16
348	20231221	151300	618411670	9770	9770	9770	9770	1
349	20231221	151200	618401900	9720	9720	9720	9720	261
350	20231221	151100	615864980	9720	9720	9720	9720	9
351	20231221	151000	615777500	9690	9660	9690	9660	243
352	20231221	150900	613428090	9660	9670	9670	9660	140
353	20231221	150800	612075330	9670	9700	9700	9670	24
354	20231221	150700	611842890	9700	9700	9700	9700	15
355	20231221	150600	611697390	9710	9720	9720	9710	62
356	20231221	150500	611095000	9720	9720	9720	9720	25
357	20231221	150400	610852000	9750	9750	9750	9750	10
358	20231221	150300	610754500	9760	9780	9780	9760	42
359	20231221	150200	610344070	9770	9780	9780	9770	12
360	20231221	150100	610226820	9800	9850	9880	9800	98
361	20231221	150000	609262120	9830	9650	10000	9650	2380
362	20231221	145900	585639700	9680	9660	9680	9650	1477
363	20231221	145800	571381810	9660	9660	9660	9660	35
364	20231221	145700	571043710	9660	9660	9660	9660	26
365	20231221	145600	570792550	9660	9650	9660	9630	1248
366	20231221	145500	558750900	9650	9650	9660	9650	66
367	20231221	145400	558113850	9650	9660	9660	9650	11
368	20231221	145300	558007600	9660	9650	9660	9650	35
369	20231221	145200	557669600	9650	9660	9660	9650	7
370	20231221	145100	557602000	9660	9660	9660	9660	17
371	20231221	145000	557437780	9650	9650	9650	9650	36
372	20231221	144900	557090380	9650	9660	9660	9650	20
373	20231221	144800	556897190	9660	9670	9670	9660	16
374	20231221	144700	556742580	9660	9670	9670	9660	36
375	20231221	144600	556394470	9670	9740	9750	9670	72
376	20231221	144500	555692950	9740	9740	9740	9740	13
377	20231221	144400	555566330	9740	9740	9740	9740	36
378	20231221	144300	555215690	9750	9750	9750	9750	106
379	20231221	144200	554182190	9750	9770	9770	9750	9
380	20231221	144100	554094280	9750	9750	9750	9750	36
381	20231221	144000	553743280	9750	9750	9750	9750	1
382	20231221	143900	553733530	9750	9740	9750	9740	68
383	20231221	143800	553070650	9740	9690	9740	9690	100
384	20231221	143700	552098400	9740	9740	9740	9740	267
385	20231221	143600	549497820	9740	9760	9780	9740	777
386	20231221	143500	541911390	9760	9740	9760	9740	596
387	20231221	143400	536104750	9740	9730	9740	9730	151
388	20231221	143300	534634150	9660	9740	9740	9660	931
389	20231221	143200	525571330	9740	9740	9740	9740	84
390	20231221	143100	524753170	9740	9740	9750	9740	379
391	20231221	143000	521061700	9740	9660	9740	9660	621
392	20231221	142900	515015620	9660	9660	9660	9660	16
393	20231221	142800	514861060	9660	9660	9660	9660	43
394	20231221	142700	514445680	9660	9750	9750	9660	173
395	20231221	142600	512761870	9750	9680	9750	9650	750
396	20231221	142500	505459850	9740	9590	9740	9580	1793
397	20231221	142400	488070930	9590	9580	9590	9580	31
398	20231221	142300	487773660	9580	9580	9590	9580	45
399	20231221	142200	487342530	9580	9590	9590	9580	48
400	20231221	142100	486882250	9590	9590	9630	9590	24
401	20231221	142000	486651770	9590	9590	9590	9590	34
402	20231221	141900	486325710	9590	9590	9590	9590	46
403	20231221	141800	485884570	9590	9600	9600	9590	17
404	20231221	141700	485721380	9600	9600	9600	9600	61
405	20231221	141600	485135780	9600	9600	9600	9600	167
406	20231221	141500	483532580	9600	9600	9600	9600	34
407	20231221	141400	483206180	9600	9610	9610	9600	54
408	20231221	141300	482687350	9610	9610	9630	9610	30
409	20231221	141200	482398890	9610	9610	9610	9610	32
410	20231221	141100	482091370	9610	9610	9610	9610	45
411	20231221	141000	481658920	9610	9610	9610	9610	133
412	20231221	140900	480380790	9610	9610	9620	9610	60
413	20231221	140800	479804010	9610	9620	9620	9610	45
414	20231221	140700	479371250	9620	9620	9620	9620	10
415	20231221	140600	479275050	9620	9620	9620	9620	41
416	20231221	140500	478880630	9620	9630	9630	9620	9
417	20231221	140400	478794020	9630	9630	9660	9630	91
418	20231221	140300	477916760	9630	9630	9640	9630	29
419	20231221	140200	477637290	9630	9630	9630	9630	9
420	20231221	140100	477550620	9630	9630	9680	9630	52
421	20231221	140000	477049460	9630	9630	9630	9630	37
422	20231221	135900	476693150	9630	9630	9630	9630	20
423	20231221	135800	476500550	9630	9640	9640	9630	48
424	20231221	135700	476038250	9630	9640	9640	9630	33
425	20231221	135600	475720190	9640	9640	9640	9640	22
426	20231221	135500	475508110	9650	9640	9650	9640	38
427	20231221	135400	475141710	9640	9670	9670	9640	27
428	20231221	135300	474880920	9640	9670	9670	9640	36
429	20231221	135200	474533580	9670	9640	9670	9640	32
430	20231221	135100	474225010	9640	9640	9640	9640	15
431	20231221	135000	474080410	9640	9640	9640	9640	30
432	20231221	134900	473791210	9640	9640	9640	9640	16
433	20231221	134800	473636970	9640	9650	9650	9640	97
434	20231221	134700	472701860	9650	9650	9650	9650	28
435	20231221	134600	472431660	9650	9650	9650	9650	18
436	20231221	134500	472257960	9650	9650	9650	9650	31
437	20231221	134400	471958810	9650	9660	9660	9650	50
438	20231221	134300	471475820	9650	9660	9660	9650	57
439	20231221	134200	470925520	9660	9660	9660	9660	14
440	20231221	134100	470790280	9680	9650	9680	9650	40
441	20231221	134000	470403920	9650	9650	9650	9650	11
442	20231221	133900	470297770	9650	9660	9660	9650	89
443	20231221	133800	469438740	9650	9660	9660	9650	15
444	20231221	133700	469293930	9660	9660	9660	9660	35
445	20231221	133600	468955830	9660	9670	9690	9660	78
446	20231221	133500	468201660	9670	9670	9680	9670	13
447	20231221	133400	468075940	9670	9680	9690	9670	47
448	20231221	133300	467621340	9680	9680	9690	9680	104
449	20231221	133200	466614120	9690	9680	9690	9680	16
450	20231221	133100	466459140	9690	9700	9700	9690	742
451	20231221	133000	459268960	9690	9690	9700	9690	37
452	20231221	132900	458910170	9690	9690	9700	9690	64
453	20231221	132800	458289930	9690	9690	9690	9690	82
454	20231221	132700	457495350	9690	9690	9690	9690	7
455	20231221	132600	457427520	9690	9690	9700	9690	47
456	20231221	132500	456972050	9690	9700	9700	9690	22
457	20231221	132400	456758710	9700	9700	9700	9700	29
458	20231221	132300	456477410	9720	9700	9720	9700	51
459	20231221	132200	455982550	9700	9700	9700	9700	8
460	20231221	132100	455904950	9700	9700	9700	9700	42
461	20231221	132000	455497550	9700	9710	9710	9700	36
462	20231221	131900	455148040	9710	9710	9710	9710	16
463	20231221	131800	454992680	9710	9720	9720	9710	101
464	20231221	131700	454011570	9720	9730	9730	9720	91
465	20231221	131600	453126900	9730	9730	9730	9730	16
466	20231221	131500	452971220	9730	9740	9740	9730	41
467	20231221	131400	452572190	9730	9750	9750	9730	486
468	20231221	131300	447838600	9750	9740	9750	9740	38
469	20231221	131200	447468200	9750	9780	9780	9750	19
470	20231221	131100	447282710	9750	9750	9750	9750	10
471	20231221	131000	447185210	9750	9750	9750	9750	125
472	20231221	130900	445966460	9750	9750	9780	9750	46
473	20231221	130800	445517660	9750	9750	9750	9750	10
474	20231221	130700	445420160	9750	9750	9750	9750	25
475	20231221	130600	445176410	9780	9750	9780	9750	77
476	20231221	130500	444425080	9750	9750	9750	9750	0
477	20231221	130400	444425080	9750	9750	9750	9750	35
478	20231221	130300	444083830	9760	9750	9760	9750	18
479	20231221	130200	443908250	9750	9750	9750	9750	25
480	20231221	130100	443664500	9750	9750	9750	9750	35
481	20231221	130000	443323250	9750	9750	9750	9750	0
482	20231221	125900	443323250	9750	9760	9760	9750	19
483	20231221	125800	443137910	9760	9760	9760	9760	35
484	20231221	125700	442796310	9770	9760	9770	9760	19
485	20231221	125600	442610790	9760	9760	9760	9760	35
486	20231221	125500	442269190	9760	9760	9760	9760	0
487	20231221	125400	442269190	9760	9760	9760	9760	35
488	20231221	125300	441927590	9760	9770	9770	9760	28
489	20231221	125200	441654280	9770	9770	9770	9770	14
490	20231221	125100	441517500	9770	9780	9780	9770	38
491	20231221	125000	441146210	9760	9760	9760	9760	25
492	20231221	124900	440902210	9760	9770	9770	9760	18
493	20231221	124800	440726450	9760	9760	9760	9760	35
494	20231221	124700	440384850	9760	9760	9760	9760	25
495	20231221	124600	440140850	9770	9770	9770	9760	24
496	20231221	124500	439906470	9760	9760	9760	9760	25
497	20231221	124400	439662470	9760	9760	9760	9760	42
498	20231221	124300	439252550	9760	9760	9770	9760	61
499	20231221	124200	438656930	9760	9760	9760	9760	25
500	20231221	124100	438412930	9760	9760	9760	9760	10
501	20231221	124000	438315330	9760	9760	9780	9760	43
502	20231221	123900	437895490	9760	9760	9760	9760	55
503	20231221	123800	437358690	9770	9760	9770	9760	50
504	20231221	123700	436870490	9760	9760	9760	9760	35
505	20231221	123600	436528890	9770	9770	9770	9770	29
506	20231221	123500	436245560	9770	9770	9770	9770	35
507	20231221	123400	435903610	9770	9780	9780	9770	39
508	20231221	123300	435522390	9780	9780	9780	9780	30
509	20231221	123200	435228990	9780	9780	9780	9780	44
510	20231221	123100	434798670	9780	9780	9790	9780	56
511	20231221	123000	434250980	9780	9780	9780	9780	10
512	20231221	122900	434153180	9780	9820	9880	9780	146
513	20231221	122800	432714640	9820	9870	9890	9820	120
514	20231221	122700	431530270	9820	9780	9820	9780	96
515	20231221	122600	430587950	9780	9780	9780	9780	35
516	20231221	122500	430245650	9780	9780	9780	9780	1
517	20231221	122400	430235870	9780	9820	9820	9780	12
518	20231221	122300	430118390	9790	9780	9880	9780	141
519	20231221	122200	428731590	9780	9780	9780	9780	0
520	20231221	122100	428731590	9780	9770	9780	9770	41
521	20231221	122000	428330860	9800	9760	9800	9760	33
522	20231221	121900	428008460	9770	9770	9770	9770	10
523	20231221	121800	427910760	9760	9760	9760	9760	35
524	20231221	121700	427569160	9800	9760	9800	9760	18
525	20231221	121600	427393160	9760	9760	9760	9760	35
526	20231221	121500	427051560	9760	9760	9760	9760	25
527	20231221	121400	426807560	9760	9760	9760	9760	10
528	20231221	121300	426709960	9760	9770	9780	9760	312
529	20231221	121200	423661930	9770	9770	9770	9770	25
530	20231221	121100	423417680	9780	9780	9780	9780	59
531	20231221	121000	422840660	9780	9780	9780	9780	25
532	20231221	120900	422596160	9780	9780	9780	9780	10
533	20231221	120800	422498360	9780	9780	9780	9780	200
534	20231221	120700	420542360	9780	9780	9780	9780	25
535	20231221	120600	420297860	9790	9790	9790	9790	32
536	20231221	120500	419984580	9790	9800	9800	9790	78
537	20231221	120400	419220890	9790	9790	9790	9790	35
538	20231221	120300	418878240	9790	9790	9790	9790	10
539	20231221	120200	418780340	9800	9790	9810	9790	68
540	20231221	120100	418114100	9810	9790	9810	9790	12
541	20231221	120000	417996580	9790	9790	9790	9790	28
542	20231221	115900	417722460	9810	9790	9810	9790	43
543	20231221	115800	417301330	9790	9790	9790	9790	10
544	20231221	115700	417203430	9790	9810	9810	9790	38
545	20231221	115600	416831150	9790	9790	9790	9790	35
546	20231221	115500	416488500	9790	9790	9790	9790	0
547	20231221	115400	416488500	9790	9810	9810	9790	43
548	20231221	115300	416067370	9790	9790	9790	9790	10
549	20231221	115200	415969470	9810	9810	9810	9810	16
550	20231221	115100	415812510	9880	9800	9880	9790	120
551	20231221	115000	414631990	9790	9790	9790	9790	15
552	20231221	114900	414485140	9790	9790	9790	9790	35
553	20231221	114800	414142490	9800	9790	9800	9790	43
554	20231221	114700	413721440	9790	9790	9790	9790	5
555	20231221	114600	413672490	9800	9800	9800	9800	30
556	20231221	114500	413378490	9840	9790	9850	9790	40
557	20231221	114400	412986060	9800	9800	9800	9800	10
558	20231221	114300	412888060	9790	9790	9790	9790	35
559	20231221	114200	412545410	9790	9790	9790	9790	10
560	20231221	114100	412447510	9790	9850	9850	9790	46
561	20231221	114000	411996460	9790	9790	9790	9790	25
562	20231221	113900	411751710	9800	9800	9850	9800	27
563	20231221	113800	411486710	9800	9800	9800	9800	35
564	20231221	113700	411143710	9800	9800	9800	9800	25
565	20231221	113600	410898710	9800	9800	9800	9800	10
566	20231221	113500	410800710	9800	9800	9800	9800	25
567	20231221	113400	410555710	9800	9850	9850	9800	12
568	20231221	113300	410438010	9810	9800	9850	9800	47
569	20231221	113200	409976720	9810	9810	9810	9810	21
570	20231221	113100	409770710	9800	9800	9800	9800	10
571	20231221	113000	409672710	9850	9800	9850	9800	33
572	20231221	112900	409348910	9800	9850	9850	9800	14
573	20231221	112800	409211510	9850	9850	9850	9800	25
574	20231221	112700	408965760	9800	9800	9800	9800	25
575	20231221	112600	408720760	9800	9800	9800	9800	10
576	20231221	112500	408622760	9800	9850	9850	9800	33
577	20231221	112400	408298960	9800	9800	9850	9800	415
578	20231221	112300	404212960	9840	9800	9840	9800	20
579	20231221	112200	404016560	9800	9810	9810	9800	33
580	20231221	112100	403693080	9800	9800	9810	9800	45
581	20231221	112000	403251980	9800	9800	9800	9800	0
582	20231221	111900	403251980	9800	9800	9800	9800	35
583	20231221	111800	402908980	9800	9810	9810	9800	73
584	20231221	111700	402193350	9810	9810	9810	9810	0
585	20231221	111600	402193350	9810	9850	9850	9810	44
586	20231221	111500	401761350	9800	9800	9800	9800	0
587	20231221	111400	401761350	9800	9850	9850	9800	65
588	20231221	111300	401122850	9850	9790	9850	9790	43
589	20231221	111200	400701400	9850	9840	9850	9840	374
590	20231221	111100	397017600	9830	9770	9830	9770	61
591	20231221	111000	396420070	9760	9760	9760	9760	39
592	20231221	110900	396039430	9760	9760	9760	9760	10
593	20231221	110800	395941830	9760	9760	9760	9760	35
594	20231221	110700	395600230	9830	9830	9830	9830	18
595	20231221	110600	395423290	9770	9770	9770	9770	49
596	20231221	110500	394944560	9770	9770	9770	9770	25
597	20231221	110400	394700310	9770	9770	9770	9770	20
598	20231221	110300	394504910	9770	9760	9770	9760	35
599	20231221	110200	394163060	9770	9770	9770	9770	25
600	20231221	110100	393918810	9770	9780	9780	9770	45
601	20231221	110000	393479140	9780	9780	9780	9780	25
602	20231221	105900	393234640	9780	9780	9780	9780	33
603	20231221	105800	392911900	9780	9780	9780	9780	35
604	20231221	105700	392569600	9790	9780	9790	9780	149
605	20231221	105600	391111140	9820	9820	9820	9780	98
606	20231221	105500	390150710	9770	9770	9770	9770	25
607	20231221	105400	389906460	9760	9770	9850	9760	428
608	20231221	105300	385714900	9800	9770	9800	9770	18
609	20231221	105200	385538800	9770	9770	9770	9770	43
610	20231221	105100	385118690	9770	9770	9770	9770	35
611	20231221	105000	384776740	9770	9770	9770	9770	0
612	20231221	104900	384776740	9770	9770	9770	9770	35
613	20231221	104800	384434790	9780	9760	9780	9760	32
614	20231221	104700	384122050	9770	9770	9770	9770	24
615	20231221	104600	383887570	9760	9760	9760	9760	35
616	20231221	104500	383545970	9760	9760	9760	9760	0
617	20231221	104400	383545970	9760	9820	9820	9760	51
618	20231221	104300	383047250	9820	9760	9820	9760	36
619	20231221	104200	382695830	9820	9820	9820	9820	2
620	20231221	104100	382676190	9820	9760	9820	9760	269
621	20231221	104000	380042270	9760	9760	9760	9760	0
622	20231221	103900	380042270	9760	9760	9760	9760	35
623	20231221	103800	379700670	9800	9760	9800	9760	33
624	20231221	103700	379378270	9760	9750	9760	9750	30
625	20231221	103600	379085670	9750	9750	9750	9750	36
626	20231221	103500	378734670	9800	9750	9800	9750	33
627	20231221	103400	378412520	9750	9760	9760	9750	15
628	20231221	103300	378266220	9760	9760	9760	9760	40
629	20231221	103200	377875820	9750	9750	9800	9750	35
630	20231221	103100	377534170	9750	9740	9800	9740	20
631	20231221	103000	377339170	9740	9740	9740	9740	30
632	20231221	102900	377046970	9740	9750	9750	9740	26
633	20231221	102800	376793570	9740	9750	9750	9740	27
634	20231221	102700	376530370	9750	9750	9750	9750	70
635	20231221	102600	375847870	9760	9760	9760	9750	15
636	20231221	102500	375701520	9750	9750	9760	9750	61
637	20231221	102400	375106600	9740	9760	9760	9740	36
638	20231221	102300	374755540	9740	9740	9740	9740	5
639	20231221	102200	374706840	9740	9740	9740	9740	40
640	20231221	102100	374317240	9800	9750	9800	9740	25
641	20231221	102000	374073470	9740	9750	9750	9740	23
642	20231221	101900	373849270	9750	9750	9750	9750	44
643	20231221	101800	373420270	9750	9750	9750	9750	5
644	20231221	101700	373371520	9750	9800	9800	9750	55
645	20231221	101600	372834700	9760	9800	9800	9760	31
646	20231221	101500	372531560	9800	9770	9800	9760	31
647	20231221	101400	372228340	9760	9750	9760	9750	44
648	20231221	101300	371799300	9760	9780	9780	9750	39
649	20231221	101200	371418550	9790	9810	9820	9790	118
650	20231221	101100	370261270	9810	9810	9810	9810	91
651	20231221	101000	369368560	9810	9810	9810	9810	7
652	20231221	100900	369299890	9820	9810	9820	9810	320
653	20231221	100800	366160610	9810	9820	9820	9810	21
654	20231221	100700	365954440	9820	9810	9820	9810	18
655	20231221	100600	365777730	9810	9810	9810	9810	68
656	20231221	100500	365110650	9810	9810	9810	9810	13
657	20231221	100400	364983120	9810	9850	9850	9810	85
658	20231221	100300	364147320	9860	9880	9880	9860	1941
659	20231221	100200	344981130	9880	9880	9880	9880	24
660	20231221	100100	344744010	9880	9900	9900	9880	48
661	20231221	100000	344269610	9880	9880	9880	9880	30
662	20231221	095900	343973210	9880	9880	9880	9880	15
663	20231221	095800	343825010	9880	9880	9880	9880	30
664	20231221	095700	343528610	9880	9880	9880	9880	35
665	20231221	095600	343182810	9880	9880	9880	9880	15
666	20231221	095500	343034610	9880	9920	9920	9880	226
667	20231221	095400	340797070	9920	9900	9920	9900	269
668	20231221	095300	338133750	9900	9910	9910	9900	161
669	20231221	095200	336539830	9900	9910	9910	9900	74
670	20231221	095100	335806590	9910	9910	9910	9910	39
671	20231221	095000	335420100	9920	9920	9920	9920	13
672	20231221	094900	335291140	9920	9940	9940	9920	105
673	20231221	094800	334247500	9940	9940	9940	9940	67
674	20231221	094700	333581520	9940	9940	9940	9940	20
675	20231221	094600	333382720	9940	9960	9960	9940	309
676	20231221	094500	330305440	9960	9980	9980	9960	715
677	20231221	094400	323177100	9980	9980	9980	9980	510
678	20231221	094300	318087300	10040	9990	10040	9980	308
679	20231221	094200	315011400	9990	10020	10020	9990	54
680	20231221	094100	314470620	10010	10030	10050	10010	72
681	20231221	094000	313747550	10030	10020	10030	9980	110
682	20231221	093900	312647610	9970	9980	9980	9970	15
683	20231221	093800	312498030	10110	9970	10120	9970	1001
684	20231221	093700	302436280	9920	9970	9970	9920	27
685	20231221	093600	302168340	9920	9920	9970	9910	88
686	20231221	093500	301294860	9920	10000	10000	9910	783
687	20231221	093400	293489380	10000	10030	10050	10000	124
688	20231221	093300	292246810	10020	10100	10110	10000	2948
689	20231221	093200	262485720	10110	10100	10110	10100	868
690	20231221	093100	253718450	10100	10120	10120	10100	2301
691	20231221	093000	230473090	10120	10120	10130	10120	566
692	20231221	092900	224744860	10130	10120	10130	10110	1144
693	20231221	092800	213173480	10120	10030	10130	10020	5341
694	20231221	092700	159243850	10030	9950	10100	9940	4635
695	20231221	092600	112891110	9940	9900	9940	9900	1093
696	20231221	092500	102043310	9910	9900	9920	9900	550
697	20231221	092400	96595130	9900	9920	9930	9900	503
698	20231221	092300	91609410	9930	9920	9930	9910	544
699	20231221	092200	86212030	9910	9860	9910	9850	2909
700	20231221	092100	57425990	9860	9850	9860	9830	405
701	20231221	092000	53436690	9850	9840	9860	9840	1179
702	20231221	091900	41826920	9850	9830	9850	9830	230
703	20231221	091800	39563590	9830	9830	9840	9820	892
704	20231221	091700	30789120	9830	9820	9830	9800	596
705	20231221	091600	24938550	9800	9800	9800	9790	56
706	20231221	091500	24389780	9790	9800	9840	9790	218
707	20231221	091400	22253020	9790	9760	9800	9760	877
708	20231221	091300	13672830	9740	9730	9760	9730	381
709	20231221	091200	9959100	9700	9700	9700	9700	39
710	20231221	091100	9580800	9700	9630	9700	9630	273
711	20231221	091000	6942400	9630	9620	9630	9620	42
712	20231221	090900	6538350	9620	9620	9620	9620	50
713	20231221	090800	6057350	9620	9630	9630	9620	66
714	20231221	090700	5422230	9620	9620	9620	9620	52
715	20231221	090600	4921990	9610	9600	9610	9600	264
716	20231221	090500	2386600	9600	9590	9600	9590	10
717	20231221	090400	2290670	9590	9600	9600	9590	52
718	20231221	090300	1791780	9590	9590	9590	9590	10
719	20231221	090200	1695880	9590	9540	9590	9540	37
720	20231221	090100	1342050	9460	9460	9460	9460	15
721	20231221	090000	1200150	9450	9450	9450	9450	127