KissMeData/367000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	129965830	8680	8680	8680	8680	370
3	20231221	211200	129965830	8680	8680	8680	8680	0
4	20231221	211100	129965830	8680	8680	8680	8680	0
5	20231221	211000	129965830	8680	8680	8680	8680	0
6	20231221	210900	129965830	8680	8680	8680	8680	0
7	20231221	210800	129965830	8680	8680	8680	8680	0
8	20231221	210700	129965830	8680	8680	8680	8680	0
9	20231221	210600	129965830	8680	8680	8680	8680	0
10	20231221	210500	129965830	8680	8680	8680	8680	0
11	20231221	210400	129965830	8680	8680	8680	8680	0
12	20231221	210300	129965830	8680	8680	8680	8680	0
13	20231221	210200	129965830	8680	8680	8680	8680	0
14	20231221	210100	129965830	8680	8680	8680	8680	0
15	20231221	210000	129965830	8680	8680	8680	8680	0
16	20231221	205900	129965830	8680	8680	8680	8680	0
17	20231221	205800	129965830	8680	8680	8680	8680	0
18	20231221	205700	129965830	8680	8680	8680	8680	0
19	20231221	205600	129965830	8680	8680	8680	8680	0
20	20231221	205500	129965830	8680	8680	8680	8680	0
21	20231221	205400	129965830	8680	8680	8680	8680	0
22	20231221	205300	129965830	8680	8680	8680	8680	0
23	20231221	205200	129965830	8680	8680	8680	8680	0
24	20231221	205100	129965830	8680	8680	8680	8680	0
25	20231221	205000	129965830	8680	8680	8680	8680	0
26	20231221	204900	129965830	8680	8680	8680	8680	0
27	20231221	204800	129965830	8680	8680	8680	8680	0
28	20231221	204700	129965830	8680	8680	8680	8680	0
29	20231221	204600	129965830	8680	8680	8680	8680	0
30	20231221	204500	129965830	8680	8680	8680	8680	0
31	20231221	204400	129965830	8680	8680	8680	8680	0
32	20231221	204300	129965830	8680	8680	8680	8680	370
33	20231221	204200	129965830	8680	8680	8680	8680	0
34	20231221	204100	129965830	8680	8680	8680	8680	0
35	20231221	204000	129965830	8680	8680	8680	8680	0
36	20231221	203900	129965830	8680	8680	8680	8680	0
37	20231221	203800	129965830	8680	8680	8680	8680	0
38	20231221	203700	129965830	8680	8680	8680	8680	0
39	20231221	203600	129965830	8680	8680	8680	8680	0
40	20231221	203500	129965830	8680	8680	8680	8680	0
41	20231221	203400	129965830	8680	8680	8680	8680	0
42	20231221	203300	129965830	8680	8680	8680	8680	0
43	20231221	203200	129965830	8680	8680	8680	8680	0
44	20231221	203100	129965830	8680	8680	8680	8680	0
45	20231221	203000	129965830	8680	8680	8680	8680	0
46	20231221	202900	129965830	8680	8680	8680	8680	0
47	20231221	202800	129965830	8680	8680	8680	8680	0
48	20231221	202700	129965830	8680	8680	8680	8680	0
49	20231221	202600	129965830	8680	8680	8680	8680	0
50	20231221	202500	129965830	8680	8680	8680	8680	0
51	20231221	202400	129965830	8680	8680	8680	8680	0
52	20231221	202300	129965830	8680	8680	8680	8680	0
53	20231221	202200	129965830	8680	8680	8680	8680	0
54	20231221	202100	129965830	8680	8680	8680	8680	0
55	20231221	202000	129965830	8680	8680	8680	8680	0
56	20231221	201900	129965830	8680	8680	8680	8680	0
57	20231221	201800	129965830	8680	8680	8680	8680	0
58	20231221	201700	129965830	8680	8680	8680	8680	0
59	20231221	201600	129965830	8680	8680	8680	8680	0
60	20231221	201500	129965830	8680	8680	8680	8680	0
61	20231221	201400	129965830	8680	8680	8680	8680	0
62	20231221	201300	129965830	8680	8680	8680	8680	370
63	20231221	201200	129965830	8680	8680	8680	8680	0
64	20231221	201100	129965830	8680	8680	8680	8680	0
65	20231221	201000	129965830	8680	8680	8680	8680	0
66	20231221	200900	129965830	8680	8680	8680	8680	0
67	20231221	200800	129965830	8680	8680	8680	8680	0
68	20231221	200700	129965830	8680	8680	8680	8680	0
69	20231221	200600	129965830	8680	8680	8680	8680	0
70	20231221	200500	129965830	8680	8680	8680	8680	0
71	20231221	200400	129965830	8680	8680	8680	8680	0
72	20231221	200300	129965830	8680	8680	8680	8680	0
73	20231221	200200	129965830	8680	8680	8680	8680	0
74	20231221	200100	129965830	8680	8680	8680	8680	0
75	20231221	200000	129965830	8680	8680	8680	8680	0
76	20231221	195900	129965830	8680	8680	8680	8680	0
77	20231221	195800	129965830	8680	8680	8680	8680	0
78	20231221	195700	129965830	8680	8680	8680	8680	0
79	20231221	195600	129965830	8680	8680	8680	8680	0
80	20231221	195500	129965830	8680	8680	8680	8680	0
81	20231221	195400	129965830	8680	8680	8680	8680	0
82	20231221	195300	129965830	8680	8680	8680	8680	0
83	20231221	195200	129965830	8680	8680	8680	8680	0
84	20231221	195100	129965830	8680	8680	8680	8680	0
85	20231221	195000	129965830	8680	8680	8680	8680	0
86	20231221	194900	129965830	8680	8680	8680	8680	0
87	20231221	194800	129965830	8680	8680	8680	8680	0
88	20231221	194700	129965830	8680	8680	8680	8680	0
89	20231221	194600	129965830	8680	8680	8680	8680	0
90	20231221	194500	129965830	8680	8680	8680	8680	0
91	20231221	194400	129965830	8680	8680	8680	8680	0
92	20231221	194300	129965830	8680	8680	8680	8680	370
93	20231221	194200	129965830	8680	8680	8680	8680	0
94	20231221	194100	129965830	8680	8680	8680	8680	0
95	20231221	194000	129965830	8680	8680	8680	8680	0
96	20231221	193900	129965830	8680	8680	8680	8680	0
97	20231221	193800	129965830	8680	8680	8680	8680	0
98	20231221	193700	129965830	8680	8680	8680	8680	0
99	20231221	193600	129965830	8680	8680	8680	8680	0
100	20231221	193500	129965830	8680	8680	8680	8680	0
101	20231221	193400	129965830	8680	8680	8680	8680	0
102	20231221	193300	129965830	8680	8680	8680	8680	0
103	20231221	193200	129965830	8680	8680	8680	8680	0
104	20231221	193100	129965830	8680	8680	8680	8680	0
105	20231221	193000	129965830	8680	8680	8680	8680	0
106	20231221	192900	129965830	8680	8680	8680	8680	0
107	20231221	192800	129965830	8680	8680	8680	8680	0
108	20231221	192700	129965830	8680	8680	8680	8680	0
109	20231221	192600	129965830	8680	8680	8680	8680	0
110	20231221	192500	129965830	8680	8680	8680	8680	0
111	20231221	192400	129965830	8680	8680	8680	8680	0
112	20231221	192300	129965830	8680	8680	8680	8680	0
113	20231221	192200	129965830	8680	8680	8680	8680	0
114	20231221	192100	129965830	8680	8680	8680	8680	0
115	20231221	192000	129965830	8680	8680	8680	8680	0
116	20231221	191900	129965830	8680	8680	8680	8680	0
117	20231221	191800	129965830	8680	8680	8680	8680	0
118	20231221	191700	129965830	8680	8680	8680	8680	0
119	20231221	191600	129965830	8680	8680	8680	8680	0
120	20231221	191500	129965830	8680	8680	8680	8680	0
121	20231221	191400	129965830	8680	8680	8680	8680	0
122	20231221	191300	129965830	8680	8680	8680	8680	370
123	20231221	191200	129965830	8680	8680	8680	8680	0
124	20231221	191100	129965830	8680	8680	8680	8680	0
125	20231221	191000	129965830	8680	8680	8680	8680	0
126	20231221	190900	129965830	8680	8680	8680	8680	0
127	20231221	190800	129965830	8680	8680	8680	8680	0
128	20231221	190700	129965830	8680	8680	8680	8680	0
129	20231221	190600	129965830	8680	8680	8680	8680	0
130	20231221	190500	129965830	8680	8680	8680	8680	0
131	20231221	190400	129965830	8680	8680	8680	8680	0
132	20231221	190300	129965830	8680	8680	8680	8680	0
133	20231221	190200	129965830	8680	8680	8680	8680	0
134	20231221	190100	129965830	8680	8680	8680	8680	0
135	20231221	190000	129965830	8680	8680	8680	8680	0
136	20231221	185900	129965830	8680	8680	8680	8680	0
137	20231221	185800	129965830	8680	8680	8680	8680	0
138	20231221	185700	129965830	8680	8680	8680	8680	0
139	20231221	185600	129965830	8680	8680	8680	8680	0
140	20231221	185500	129965830	8680	8680	8680	8680	0
141	20231221	185400	129965830	8680	8680	8680	8680	0
142	20231221	185300	129965830	8680	8680	8680	8680	0
143	20231221	185200	129965830	8680	8680	8680	8680	0
144	20231221	185100	129965830	8680	8680	8680	8680	0
145	20231221	185000	129965830	8680	8680	8680	8680	0
146	20231221	184900	129965830	8680	8680	8680	8680	0
147	20231221	184800	129965830	8680	8680	8680	8680	0
148	20231221	184700	129965830	8680	8680	8680	8680	0
149	20231221	184600	129965830	8680	8680	8680	8680	0
150	20231221	184500	129965830	8680	8680	8680	8680	0
151	20231221	184400	129965830	8680	8680	8680	8680	0
152	20231221	184300	129965830	8680	8680	8680	8680	370
153	20231221	184200	129965830	8680	8680	8680	8680	0
154	20231221	184100	129965830	8680	8680	8680	8680	0
155	20231221	184000	129965830	8680	8680	8680	8680	0
156	20231221	183900	129965830	8680	8680	8680	8680	0
157	20231221	183800	129965830	8680	8680	8680	8680	0
158	20231221	183700	129965830	8680	8680	8680	8680	0
159	20231221	183600	129965830	8680	8680	8680	8680	0
160	20231221	183500	129965830	8680	8680	8680	8680	0
161	20231221	183400	129965830	8680	8680	8680	8680	0
162	20231221	183300	129965830	8680	8680	8680	8680	0
163	20231221	183200	129965830	8680	8680	8680	8680	0
164	20231221	183100	129965830	8680	8680	8680	8680	0
165	20231221	183000	129965830	8680	8680	8680	8680	0
166	20231221	182900	129965830	8680	8680	8680	8680	0
167	20231221	182800	129965830	8680	8680	8680	8680	0
168	20231221	182700	129965830	8680	8680	8680	8680	0
169	20231221	182600	129965830	8680	8680	8680	8680	0
170	20231221	182500	129965830	8680	8680	8680	8680	0
171	20231221	182400	129965830	8680	8680	8680	8680	0
172	20231221	182300	129965830	8680	8680	8680	8680	0
173	20231221	182200	129965830	8680	8680	8680	8680	0
174	20231221	182100	129965830	8680	8680	8680	8680	0
175	20231221	182000	129965830	8680	8680	8680	8680	0
176	20231221	181900	129965830	8680	8680	8680	8680	0
177	20231221	181800	129965830	8680	8680	8680	8680	0
178	20231221	181700	129965830	8680	8680	8680	8680	0
179	20231221	181600	129965830	8680	8680	8680	8680	0
180	20231221	181500	129965830	8680	8680	8680	8680	0
181	20231221	181400	129965830	8680	8680	8680	8680	0
182	20231221	181300	129965830	8680	8680	8680	8680	370
183	20231221	181200	129965830	8680	8680	8680	8680	0
184	20231221	181100	129965830	8680	8680	8680	8680	0
185	20231221	181000	129965830	8680	8680	8680	8680	0
186	20231221	180900	129965830	8680	8680	8680	8680	0
187	20231221	180800	129965830	8680	8680	8680	8680	0
188	20231221	180700	129965830	8680	8680	8680	8680	0
189	20231221	180600	129965830	8680	8680	8680	8680	0
190	20231221	180500	129965830	8680	8680	8680	8680	0
191	20231221	180400	129965830	8680	8680	8680	8680	0
192	20231221	180300	129965830	8680	8680	8680	8680	0
193	20231221	180200	129965830	8680	8680	8680	8680	0
194	20231221	180100	129965830	8680	8680	8680	8680	0
195	20231221	180000	129965830	8680	8680	8680	8680	0
196	20231221	175900	129965830	8680	8680	8680	8680	0
197	20231221	175800	129965830	8680	8680	8680	8680	0
198	20231221	175700	129965830	8680	8680	8680	8680	0
199	20231221	175600	129965830	8680	8680	8680	8680	0
200	20231221	175500	129965830	8680	8680	8680	8680	0
201	20231221	175400	129965830	8680	8680	8680	8680	0
202	20231221	175300	129965830	8680	8680	8680	8680	0
203	20231221	175200	129965830	8680	8680	8680	8680	0
204	20231221	175100	129965830	8680	8680	8680	8680	0
205	20231221	175000	129965830	8680	8680	8680	8680	0
206	20231221	174900	129965830	8680	8680	8680	8680	0
207	20231221	174800	129965830	8680	8680	8680	8680	0
208	20231221	174700	129965830	8680	8680	8680	8680	0
209	20231221	174600	129965830	8680	8680	8680	8680	0
210	20231221	174500	129965830	8680	8680	8680	8680	0
211	20231221	174400	129965830	8680	8680	8680	8680	0
212	20231221	174300	129965830	8680	8680	8680	8680	370
213	20231221	174200	129965830	8680	8680	8680	8680	0
214	20231221	174100	129965830	8680	8680	8680	8680	0
215	20231221	174000	129965830	8680	8680	8680	8680	0
216	20231221	173900	129965830	8680	8680	8680	8680	0
217	20231221	173800	129965830	8680	8680	8680	8680	0
218	20231221	173700	129965830	8680	8680	8680	8680	0
219	20231221	173600	129965830	8680	8680	8680	8680	0
220	20231221	173500	129965830	8680	8680	8680	8680	0
221	20231221	173400	129965830	8680	8680	8680	8680	0
222	20231221	173300	129965830	8680	8680	8680	8680	0
223	20231221	173200	129965830	8680	8680	8680	8680	0
224	20231221	173100	129965830	8680	8680	8680	8680	0
225	20231221	173000	129965830	8680	8680	8680	8680	0
226	20231221	172900	129965830	8680	8680	8680	8680	0
227	20231221	172800	129965830	8680	8680	8680	8680	0
228	20231221	172700	129965830	8680	8680	8680	8680	0
229	20231221	172600	129965830	8680	8680	8680	8680	0
230	20231221	172500	129965830	8680	8680	8680	8680	0
231	20231221	172400	129965830	8680	8680	8680	8680	0
232	20231221	172300	129965830	8680	8680	8680	8680	0
233	20231221	172200	129965830	8680	8680	8680	8680	0
234	20231221	172100	129965830	8680	8680	8680	8680	0
235	20231221	172000	129965830	8680	8680	8680	8680	0
236	20231221	171900	129965830	8680	8680	8680	8680	0
237	20231221	171800	129965830	8680	8680	8680	8680	0
238	20231221	171700	129965830	8680	8680	8680	8680	0
239	20231221	171600	129965830	8680	8680	8680	8680	0
240	20231221	171500	129965830	8680	8680	8680	8680	0
241	20231221	171400	129965830	8680	8680	8680	8680	0
242	20231221	171300	129965830	8680	8680	8680	8680	370
243	20231221	171200	129965830	8680	8680	8680	8680	0
244	20231221	171100	129965830	8680	8680	8680	8680	0
245	20231221	171000	129965830	8680	8680	8680	8680	0
246	20231221	170900	129965830	8680	8680	8680	8680	0
247	20231221	170800	129965830	8680	8680	8680	8680	0
248	20231221	170700	129965830	8680	8680	8680	8680	0
249	20231221	170600	129965830	8680	8680	8680	8680	0
250	20231221	170500	129965830	8680	8680	8680	8680	0
251	20231221	170400	129965830	8680	8680	8680	8680	0
252	20231221	170300	129965830	8680	8680	8680	8680	0
253	20231221	170200	129965830	8680	8680	8680	8680	0
254	20231221	170100	129965830	8680	8680	8680	8680	0
255	20231221	170000	129965830	8680	8680	8680	8680	0
256	20231221	165900	129965830	8680	8680	8680	8680	0
257	20231221	165800	129965830	8680	8680	8680	8680	0
258	20231221	165700	129965830	8680	8680	8680	8680	0
259	20231221	165600	129965830	8680	8680	8680	8680	0
260	20231221	165500	129965830	8680	8680	8680	8680	0
261	20231221	165400	129965830	8680	8680	8680	8680	0
262	20231221	165300	129965830	8680	8680	8680	8680	0
263	20231221	165200	129965830	8680	8680	8680	8680	0
264	20231221	165100	129965830	8680	8680	8680	8680	0
265	20231221	165000	129965830	8680	8680	8680	8680	0
266	20231221	164900	129965830	8680	8680	8680	8680	0
267	20231221	164800	129965830	8680	8680	8680	8680	0
268	20231221	164700	129965830	8680	8680	8680	8680	0
269	20231221	164600	129965830	8680	8680	8680	8680	0
270	20231221	164500	129965830	8680	8680	8680	8680	0
271	20231221	164400	129965830	8680	8680	8680	8680	0
272	20231221	164300	129965830	8680	8680	8680	8680	370
273	20231221	164200	129965830	8680	8680	8680	8680	0
274	20231221	164100	129965830	8680	8680	8680	8680	0
275	20231221	164000	129965830	8680	8680	8680	8680	0
276	20231221	163900	129965830	8680	8680	8680	8680	0
277	20231221	163800	129965830	8680	8680	8680	8680	0
278	20231221	163700	129965830	8680	8680	8680	8680	0
279	20231221	163600	129965830	8680	8680	8680	8680	0
280	20231221	163500	129965830	8680	8680	8680	8680	0
281	20231221	163400	129965830	8680	8680	8680	8680	0
282	20231221	163300	129965830	8680	8680	8680	8680	0
283	20231221	163200	129965830	8680	8680	8680	8680	0
284	20231221	163100	129965830	8680	8680	8680	8680	0
285	20231221	163000	129965830	8680	8680	8680	8680	0
286	20231221	162900	129965830	8680	8680	8680	8680	0
287	20231221	162800	129965830	8680	8680	8680	8680	0
288	20231221	162700	129965830	8680	8680	8680	8680	0
289	20231221	162600	129965830	8680	8680	8680	8680	0
290	20231221	162500	129965830	8680	8680	8680	8680	0
291	20231221	162400	129965830	8680	8680	8680	8680	0
292	20231221	162300	129965830	8680	8680	8680	8680	0
293	20231221	162200	129965830	8680	8680	8680	8680	0
294	20231221	162100	129965830	8680	8680	8680	8680	0
295	20231221	162000	129965830	8680	8680	8680	8680	0
296	20231221	161900	129965830	8680	8680	8680	8680	0
297	20231221	161800	129965830	8680	8680	8680	8680	0
298	20231221	161700	129965830	8680	8680	8680	8680	0
299	20231221	161600	129965830	8680	8680	8680	8680	0
300	20231221	161500	129965830	8680	8680	8680	8680	0
301	20231221	161400	129965830	8680	8680	8680	8680	0
302	20231221	161300	129965830	8680	8680	8680	8680	370
303	20231221	161200	129965830	8680	8680	8680	8680	0
304	20231221	161100	129965830	8680	8680	8680	8680	0
305	20231221	161000	129965830	8680	8680	8680	8680	0
306	20231221	160900	129965830	8680	8680	8680	8680	0
307	20231221	160800	129965830	8680	8680	8680	8680	0
308	20231221	160700	129965830	8680	8680	8680	8680	0
309	20231221	160600	129965830	8680	8680	8680	8680	0
310	20231221	160500	129965830	8680	8680	8680	8680	0
311	20231221	160400	129965830	8680	8680	8680	8680	0
312	20231221	160300	129965830	8680	8680	8680	8680	0
313	20231221	160200	129965830	8680	8680	8680	8680	0
314	20231221	160100	129965830	8680	8680	8680	8680	0
315	20231221	160000	129965830	8680	8680	8680	8680	0
316	20231221	155900	129965830	8680	8680	8680	8680	0
317	20231221	155800	129965830	8680	8680	8680	8680	0
318	20231221	155700	129965830	8680	8680	8680	8680	0
319	20231221	155600	129965830	8680	8680	8680	8680	0
320	20231221	155500	129965830	8680	8680	8680	8680	0
321	20231221	155400	129965830	8680	8680	8680	8680	0
322	20231221	155300	129965830	8680	8680	8680	8680	0
323	20231221	155200	129965830	8680	8680	8680	8680	0
324	20231221	155100	129965830	8680	8680	8680	8680	0
325	20231221	155000	129965830	8680	8680	8680	8680	0
326	20231221	154900	129965830	8680	8680	8680	8680	0
327	20231221	154800	129965830	8680	8680	8680	8680	0
328	20231221	154700	129965830	8680	8680	8680	8680	0
329	20231221	154600	129965830	8680	8680	8680	8680	0
330	20231221	154500	129965830	8680	8680	8680	8680	0
331	20231221	154400	129965830	8680	8680	8680	8680	0
332	20231221	154300	129965830	8680	8680	8680	8680	370
333	20231221	154200	129965830	8680	8680	8680	8680	0
334	20231221	154100	129965830	8680	8680	8680	8680	0
335	20231221	154000	129965830	8680	8680	8680	8680	0
336	20231221	153900	129965830	8680	8680	8680	8680	0
337	20231221	153800	129965830	8680	8680	8680	8680	0
338	20231221	153700	129965830	8680	8680	8680	8680	0
339	20231221	153600	129965830	8680	8680	8680	8680	0
340	20231221	153500	129965830	8680	8680	8680	8680	0
341	20231221	153400	129965830	8680	8680	8680	8680	0
342	20231221	153300	129965830	8680	8680	8680	8680	0
343	20231221	153200	129965830	8680	8680	8680	8680	0
344	20231221	153100	129965830	8680	8680	8680	8680	0
345	20231221	153000	129965830	8680	8680	8680	8680	370
346	20231221	152900	126754230	8730	8730	8730	8730	0
347	20231221	152800	126754230	8730	8730	8730	8730	0
348	20231221	152700	126754230	8730	8730	8730	8730	0
349	20231221	152600	126754230	8730	8730	8730	8730	0
350	20231221	152500	126754230	8730	8730	8730	8730	0
351	20231221	152400	126754230	8730	8730	8730	8730	0
352	20231221	152300	126754230	8730	8730	8730	8730	0
353	20231221	152200	126754230	8730	8730	8730	8730	0
354	20231221	152100	126754230	8730	8730	8730	8730	0
355	20231221	152000	126754230	8730	8730	8730	8730	0
356	20231221	151900	126754230	8730	8730	8730	8730	0
357	20231221	151800	126754230	8730	8730	8730	8730	2
358	20231221	151700	126736770	8740	8730	8740	8730	14
359	20231221	151600	126614540	8730	8680	8730	8680	4
360	20231221	151500	126579770	8740	8740	8740	8740	0
361	20231221	151400	126579770	8740	8730	8740	8730	8
362	20231221	151300	126509920	8730	8730	8730	8730	0
363	20231221	151200	126509920	8730	8730	8730	8730	210
364	20231221	151100	124676620	8730	8730	8730	8730	164
365	20231221	151000	123244900	8730	8730	8730	8730	81
366	20231221	150900	122537770	8730	8730	8730	8730	0
367	20231221	150800	122537770	8730	8730	8730	8730	0
368	20231221	150700	122537770	8730	8730	8730	8730	0
369	20231221	150600	122537770	8730	8730	8730	8730	0
370	20231221	150500	122537770	8730	8730	8730	8730	1
371	20231221	150400	122529040	8670	8670	8670	8670	160
372	20231221	150300	121141840	8730	8730	8730	8730	0
373	20231221	150200	121141840	8730	8730	8730	8730	0
374	20231221	150100	121141840	8730	8730	8730	8730	0
375	20231221	150000	121141840	8730	8730	8730	8730	0
376	20231221	145900	121141840	8730	8730	8730	8730	0
377	20231221	145800	121141840	8730	8730	8730	8730	0
378	20231221	145700	121141840	8730	8730	8730	8730	3
379	20231221	145600	121115650	8730	8730	8730	8730	0
380	20231221	145500	121115650	8730	8730	8730	8730	0
381	20231221	145400	121115650	8730	8730	8730	8730	12
382	20231221	145300	121010890	8730	8730	8730	8730	0
383	20231221	145200	121010890	8730	8730	8730	8730	0
384	20231221	145100	121010890	8730	8730	8730	8730	0
385	20231221	145000	121010890	8730	8730	8730	8730	0
386	20231221	144900	121010890	8730	8730	8730	8730	0
387	20231221	144800	121010890	8730	8730	8730	8730	1
388	20231221	144700	121002160	8680	8680	8680	8680	29
389	20231221	144600	120750440	8740	8740	8740	8740	0
390	20231221	144500	120750440	8740	8740	8740	8740	1
391	20231221	144400	120741700	8700	8710	8710	8700	308
392	20231221	144300	118062020	8740	8740	8740	8740	0
393	20231221	144200	118062020	8740	8740	8740	8740	11
394	20231221	144100	117965880	8740	8740	8740	8740	0
395	20231221	144000	117965880	8740	8740	8740	8740	0
396	20231221	143900	117965880	8740	8740	8740	8740	0
397	20231221	143800	117965880	8740	8740	8740	8740	0
398	20231221	143700	117965880	8740	8740	8740	8740	0
399	20231221	143600	117965880	8740	8740	8740	8740	0
400	20231221	143500	117965880	8740	8740	8740	8740	0
401	20231221	143400	117965880	8740	8740	8740	8740	0
402	20231221	143300	117965880	8740	8740	8740	8740	0
403	20231221	143200	117965880	8740	8740	8740	8740	0
404	20231221	143100	117965880	8740	8740	8740	8740	0
405	20231221	143000	117965880	8740	8740	8740	8740	0
406	20231221	142900	117965880	8740	8740	8740	8740	0
407	20231221	142800	117965880	8740	8740	8740	8740	0
408	20231221	142700	117965880	8740	8740	8740	8740	0
409	20231221	142600	117965880	8740	8740	8740	8740	0
410	20231221	142500	117965880	8740	8740	8740	8740	0
411	20231221	142400	117965880	8740	8740	8740	8740	0
412	20231221	142300	117965880	8740	8740	8740	8740	0
413	20231221	142200	117965880	8740	8740	8740	8740	0
414	20231221	142100	117965880	8740	8740	8740	8740	0
415	20231221	142000	117965880	8740	8740	8740	8740	0
416	20231221	141900	117965880	8740	8740	8740	8740	1
417	20231221	141800	117957140	8720	8720	8720	8720	5
418	20231221	141700	117913540	8740	8740	8740	8740	120
419	20231221	141600	116864740	8740	8740	8740	8740	0
420	20231221	141500	116864740	8740	8740	8740	8740	0
421	20231221	141400	116864740	8740	8740	8740	8740	0
422	20231221	141300	116864740	8740	8740	8740	8740	0
423	20231221	141200	116864740	8740	8740	8740	8740	0
424	20231221	141100	116864740	8740	8740	8740	8740	0
425	20231221	141000	116864740	8740	8740	8740	8740	0
426	20231221	140900	116864740	8740	8740	8740	8740	0
427	20231221	140800	116864740	8740	8740	8740	8740	0
428	20231221	140700	116864740	8740	8740	8740	8740	0
429	20231221	140600	116864740	8740	8740	8740	8740	1
430	20231221	140500	116856000	8740	8740	8740	8740	0
431	20231221	140400	116856000	8740	8730	8740	8730	23
432	20231221	140300	116655180	8730	8690	8730	8680	244
433	20231221	140200	114534790	8730	8730	8730	8730	0
434	20231221	140100	114534790	8730	8730	8730	8730	0
435	20231221	140000	114534790	8730	8730	8730	8730	13
436	20231221	135900	114421300	8740	8740	8740	8740	1
437	20231221	135800	114412560	8710	8710	8710	8710	0
438	20231221	135700	114412560	8710	8710	8710	8710	0
439	20231221	135600	114412560	8710	8710	8710	8710	0
440	20231221	135500	114412560	8710	8710	8710	8710	8
441	20231221	135400	114342880	8740	8740	8740	8740	0
442	20231221	135300	114342880	8740	8740	8740	8740	0
443	20231221	135200	114342880	8740	8740	8740	8740	0
444	20231221	135100	114342880	8740	8740	8740	8740	0
445	20231221	135000	114342880	8740	8740	8740	8740	0
446	20231221	134900	114342880	8740	8740	8740	8710	191
447	20231221	134800	112679180	8710	8710	8710	8710	102
448	20231221	134700	111790760	8740	8740	8740	8740	300
449	20231221	134600	109168760	8740	8740	8740	8740	0
450	20231221	134500	109168760	8740	8740	8740	8740	0
451	20231221	134400	109168760	8740	8740	8740	8740	0
452	20231221	134300	109168760	8740	8740	8740	8740	0
453	20231221	134200	109168760	8740	8740	8740	8740	0
454	20231221	134100	109168760	8740	8740	8740	8740	0
455	20231221	134000	109168760	8740	8730	8740	8730	54
456	20231221	133900	108697320	8730	8730	8730	8730	0
457	20231221	133800	108697320	8730	8730	8730	8730	0
458	20231221	133700	108697320	8730	8730	8730	8730	0
459	20231221	133600	108697320	8730	8730	8730	8730	0
460	20231221	133500	108697320	8730	8730	8730	8730	0
461	20231221	133400	108697320	8730	8690	8730	8690	2
462	20231221	133300	108679900	8720	8720	8720	8720	0
463	20231221	133200	108679900	8720	8720	8720	8720	0
464	20231221	133100	108679900	8720	8720	8720	8720	1
465	20231221	133000	108671180	8720	8720	8720	8720	1
466	20231221	132900	108662460	8730	8730	8730	8730	1
467	20231221	132800	108653730	8740	8740	8740	8740	0
468	20231221	132700	108653730	8740	8740	8740	8740	0
469	20231221	132600	108653730	8740	8740	8740	8740	0
470	20231221	132500	108653730	8740	8740	8740	8740	0
471	20231221	132400	108653730	8740	8740	8740	8740	228
472	20231221	132300	106661010	8750	8750	8750	8750	0
473	20231221	132200	106661010	8750	8750	8750	8750	0
474	20231221	132100	106661010	8750	8750	8750	8750	0
475	20231221	132000	106661010	8750	8750	8750	8750	0
476	20231221	131900	106661010	8750	8750	8750	8750	0
477	20231221	131800	106661010	8750	8750	8750	8750	0
478	20231221	131700	106661010	8750	8750	8750	8750	0
479	20231221	131600	106661010	8750	8750	8750	8750	0
480	20231221	131500	106661010	8750	8690	8750	8690	6
481	20231221	131400	106608750	8740	8740	8740	8740	200
482	20231221	131300	104860750	8740	8740	8740	8740	0
483	20231221	131200	104860750	8740	8740	8740	8740	50
484	20231221	131100	104423750	8740	8740	8740	8740	0
485	20231221	131000	104423750	8740	8740	8740	8740	0
486	20231221	130900	104423750	8740	8740	8740	8740	4
487	20231221	130800	104388790	8750	8750	8750	8750	0
488	20231221	130700	104388790	8750	8750	8750	8750	0
489	20231221	130600	104388790	8750	8750	8750	8750	0
490	20231221	130500	104388790	8750	8750	8750	8750	0
491	20231221	130400	104388790	8750	8750	8750	8750	0
492	20231221	130300	104388790	8750	8730	8750	8730	20
493	20231221	130200	104214090	8700	8700	8700	8700	50
494	20231221	130100	103779090	8750	8750	8750	8750	0
495	20231221	130000	103779090	8750	8750	8750	8750	0
496	20231221	125900	103779090	8750	8750	8750	8750	0
497	20231221	125800	103779090	8750	8750	8750	8750	0
498	20231221	125700	103779090	8750	8750	8750	8750	1
499	20231221	125600	103770340	8750	8750	8750	8750	0
500	20231221	125500	103770340	8750	8750	8750	8750	3
501	20231221	125400	103744090	8750	8700	8750	8690	16
502	20231221	125300	103604840	8700	8700	8700	8700	51
503	20231221	125200	103161140	8700	8710	8710	8700	150
504	20231221	125100	101856090	8710	8710	8710	8710	1
505	20231221	125000	101847380	8730	8730	8730	8730	0
506	20231221	124900	101847380	8730	8730	8730	8730	0
507	20231221	124800	101847380	8730	8730	8730	8730	0
508	20231221	124700	101847380	8730	8730	8730	8730	0
509	20231221	124600	101847380	8730	8730	8730	8730	0
510	20231221	124500	101847380	8730	8730	8730	8730	1
511	20231221	124400	101838650	8740	8740	8740	8740	0
512	20231221	124300	101838650	8740	8740	8740	8740	1
513	20231221	124200	101829910	8700	8700	8700	8700	0
514	20231221	124100	101829910	8700	8700	8700	8700	0
515	20231221	124000	101829910	8700	8700	8700	8700	7
516	20231221	123900	101769010	8750	8750	8750	8750	0
517	20231221	123800	101769010	8750	8750	8750	8750	0
518	20231221	123700	101769010	8750	8750	8750	8750	0
519	20231221	123600	101769010	8750	8750	8750	8750	0
520	20231221	123500	101769010	8750	8750	8750	8750	0
521	20231221	123400	101769010	8750	8750	8750	8750	0
522	20231221	123300	101769010	8750	8750	8750	8750	0
523	20231221	123200	101769010	8750	8750	8750	8750	0
524	20231221	123100	101769010	8750	8750	8750	8750	0
525	20231221	123000	101769010	8750	8750	8750	8750	0
526	20231221	122900	101769010	8750	8750	8750	8750	1
527	20231221	122800	101760260	8740	8690	8740	8690	23
528	20231221	122700	101559500	8680	8680	8680	8680	1
529	20231221	122600	101550820	8750	8750	8750	8750	0
530	20231221	122500	101550820	8750	8750	8750	8750	0
531	20231221	122400	101550820	8750	8750	8750	8750	0
532	20231221	122300	101550820	8750	8750	8750	8750	1
533	20231221	122200	101542070	8740	8740	8740	8740	0
534	20231221	122100	101542070	8740	8740	8740	8740	0
535	20231221	122000	101542070	8740	8700	8750	8660	209
536	20231221	121900	99729590	8700	8700	8700	8700	0
537	20231221	121800	99729590	8700	8700	8700	8700	0
538	20231221	121700	99729590	8700	8700	8700	8700	0
539	20231221	121600	99729590	8700	8700	8700	8700	60
540	20231221	121500	99207590	8760	8760	8760	8760	0
541	20231221	121400	99207590	8760	8760	8760	8760	0
542	20231221	121300	99207590	8760	8760	8760	8760	0
543	20231221	121200	99207590	8760	8760	8760	8760	0
544	20231221	121100	99207590	8760	8760	8760	8760	0
545	20231221	121000	99207590	8760	8760	8760	8760	0
546	20231221	120900	99207590	8760	8760	8760	8760	0
547	20231221	120800	99207590	8760	8760	8760	8760	0
548	20231221	120700	99207590	8760	8760	8760	8760	0
549	20231221	120600	99207590	8760	8760	8760	8760	0
550	20231221	120500	99207590	8760	8760	8760	8760	0
551	20231221	120400	99207590	8760	8750	8760	8750	393
552	20231221	120300	95768090	8750	8750	8750	8750	0
553	20231221	120200	95768090	8750	8750	8750	8750	2
554	20231221	120100	95750590	8750	8750	8750	8750	0
555	20231221	120000	95750590	8750	8750	8750	8750	0
556	20231221	115900	95750590	8750	8750	8750	8750	0
557	20231221	115800	95750590	8750	8750	8750	8750	0
558	20231221	115700	95750590	8750	8750	8750	8750	0
559	20231221	115600	95750590	8750	8750	8750	8750	0
560	20231221	115500	95750590	8750	8750	8750	8750	1
561	20231221	115400	95741840	8720	8720	8720	8720	0
562	20231221	115300	95741840	8720	8720	8720	8720	20
563	20231221	115200	95567440	8750	8750	8750	8750	0
564	20231221	115100	95567440	8750	8750	8750	8750	10
565	20231221	115000	95479940	8760	8760	8760	8760	0
566	20231221	114900	95479940	8760	8760	8760	8760	39
567	20231221	114800	95138300	8760	8760	8760	8760	4
568	20231221	114700	95103260	8770	8770	8770	8770	0
569	20231221	114600	95103260	8770	8770	8770	8770	0
570	20231221	114500	95103260	8770	8770	8770	8770	0
571	20231221	114400	95103260	8770	8770	8770	8770	0
572	20231221	114300	95103260	8770	8770	8770	8770	0
573	20231221	114200	95103260	8770	8750	8770	8750	269
574	20231221	114100	92745640	8750	8750	8750	8750	0
575	20231221	114000	92745640	8750	8750	8750	8750	0
576	20231221	113900	92745640	8750	8750	8750	8750	0
577	20231221	113800	92745640	8750	8750	8750	8750	0
578	20231221	113700	92745640	8750	8750	8750	8750	0
579	20231221	113600	92745640	8750	8750	8750	8750	0
580	20231221	113500	92745640	8750	8750	8750	8750	1
581	20231221	113400	92736890	8750	8750	8750	8750	0
582	20231221	113300	92736890	8750	8750	8750	8750	2
583	20231221	113200	92719390	8690	8690	8690	8690	50
584	20231221	113100	92284890	8750	8750	8750	8750	0
585	20231221	113000	92284890	8750	8750	8750	8750	0
586	20231221	112900	92284890	8750	8750	8750	8750	0
587	20231221	112800	92284890	8750	8750	8750	8750	0
588	20231221	112700	92284890	8750	8750	8750	8750	0
589	20231221	112600	92284890	8750	8750	8750	8750	0
590	20231221	112500	92284890	8750	8750	8750	8750	0
591	20231221	112400	92284890	8750	8750	8750	8750	0
592	20231221	112300	92284890	8750	8750	8750	8750	0
593	20231221	112200	92284890	8750	8750	8750	8750	1
594	20231221	112100	92276140	8750	8750	8750	8750	1
595	20231221	112000	92267390	8720	8720	8720	8720	0
596	20231221	111900	92267390	8720	8720	8720	8720	109
597	20231221	111800	91316910	8660	8660	8660	8660	0
598	20231221	111700	91316910	8660	8660	8660	8660	0
599	20231221	111600	91316910	8660	8660	8660	8660	0
600	20231221	111500	91316910	8660	8660	8660	8660	0
601	20231221	111400	91316910	8660	8660	8660	8660	0
602	20231221	111300	91316910	8660	8660	8660	8660	0
603	20231221	111200	91316910	8660	8660	8660	8660	10
604	20231221	111100	91230310	8660	8650	8660	8650	151
605	20231221	111000	89924150	8660	8660	8660	8660	50
606	20231221	110900	89491150	8700	8700	8700	8700	0
607	20231221	110800	89491150	8700	8700	8700	8700	0
608	20231221	110700	89491150	8700	8700	8720	8700	464
609	20231221	110600	85453670	8660	8660	8660	8660	0
610	20231221	110500	85453670	8660	8660	8660	8660	0
611	20231221	110400	85453670	8660	8610	8660	8610	193
612	20231221	110300	83787090	8610	8610	8610	8610	370
613	20231221	110200	80601390	8620	8620	8620	8620	94
614	20231221	110100	79791110	8620	8620	8620	8620	1
615	20231221	110000	79782490	8630	8630	8630	8630	0
616	20231221	105900	79782490	8630	8630	8630	8630	203
617	20231221	105800	78030600	8630	8640	8640	8630	180
618	20231221	105700	76476890	8640	8640	8640	8640	0
619	20231221	105600	76476890	8640	8660	8660	8640	854
620	20231221	105500	69089280	8670	8670	8670	8670	2
621	20231221	105400	69071940	8670	8670	8670	8670	10
622	20231221	105300	68985240	8660	8660	8660	8660	367
623	20231221	105200	65807020	8670	8670	8670	8670	140
624	20231221	105100	64593220	8670	8670	8680	8670	1021
625	20231221	105000	55740150	8680	8680	8680	8680	0
626	20231221	104900	55740150	8680	8680	8680	8680	0
627	20231221	104800	55740150	8680	8680	8680	8680	22
628	20231221	104700	55549190	8680	8680	8680	8680	10
629	20231221	104600	55462390	8680	8680	8680	8670	72
630	20231221	104500	54838000	8680	8680	8680	8680	0
631	20231221	104400	54838000	8680	8680	8680	8680	182
632	20231221	104300	53258240	8680	8680	8680	8680	0
633	20231221	104200	53258240	8680	8680	8680	8680	0
634	20231221	104100	53258240	8680	8680	8680	8680	0
635	20231221	104000	53258240	8680	8680	8680	8680	0
636	20231221	103900	53258240	8680	8690	8690	8680	302
637	20231221	103800	50634260	8700	8700	8700	8700	0
638	20231221	103700	50634260	8700	8690	8700	8690	40
639	20231221	103600	50286560	8700	8700	8700	8700	1
640	20231221	103500	50277860	8710	8700	8710	8700	64
641	20231221	103400	49721040	8710	8710	8710	8710	0
642	20231221	103300	49721040	8710	8710	8710	8710	13
643	20231221	103200	49607810	8710	8700	8710	8700	3
644	20231221	103100	49581690	8700	8700	8700	8700	23
645	20231221	103000	49381590	8710	8710	8710	8710	0
646	20231221	102900	49381590	8710	8710	8710	8710	0
647	20231221	102800	49381590	8710	8710	8710	8710	0
648	20231221	102700	49381590	8710	8710	8710	8710	0
649	20231221	102600	49381590	8710	8710	8710	8710	0
650	20231221	102500	49381590	8710	8710	8710	8710	0
651	20231221	102400	49381590	8710	8710	8710	8710	5
652	20231221	102300	49338040	8710	8710	8710	8710	0
653	20231221	102200	49338040	8710	8720	8720	8710	2
654	20231221	102100	49320610	8720	8700	8720	8700	4
655	20231221	102000	49285770	8710	8710	8710	8710	0
656	20231221	101900	49285770	8710	8710	8710	8710	1
657	20231221	101800	49277060	8720	8720	8720	8720	1
658	20231221	101700	49268340	8710	8710	8710	8710	2
659	20231221	101600	49250920	8710	8710	8710	8710	0
660	20231221	101500	49250920	8710	8710	8710	8710	0
661	20231221	101400	49250920	8710	8710	8710	8710	5
662	20231221	101300	49207370	8730	8730	8730	8730	1
663	20231221	101200	49198640	8670	8670	8670	8670	0
664	20231221	101100	49198640	8670	8670	8670	8670	1
665	20231221	101000	49189970	8670	8690	8690	8670	587
666	20231221	100900	44098450	8670	8670	8670	8670	0
667	20231221	100800	44098450	8670	8670	8670	8670	0
668	20231221	100700	44098450	8670	8770	8770	8670	1260
669	20231221	100600	33159960	8770	8770	8770	8770	0
670	20231221	100500	33159960	8770	8770	8770	8770	0
671	20231221	100400	33159960	8770	8770	8770	8770	1
672	20231221	100300	33151190	8770	8770	8770	8770	8
673	20231221	100200	33081030	8770	8770	8770	8770	0
674	20231221	100100	33081030	8770	8770	8770	8770	0
675	20231221	100000	33081030	8770	8770	8770	8770	0
676	20231221	095900	33081030	8770	8770	8770	8770	0
677	20231221	095800	33081030	8770	8770	8770	8770	0
678	20231221	095700	33081030	8770	8770	8770	8770	0
679	20231221	095600	33081030	8770	8770	8770	8770	0
680	20231221	095500	33081030	8770	8770	8770	8770	0
681	20231221	095400	33081030	8770	8710	8770	8700	488
682	20231221	095300	28832830	8720	8730	8730	8720	1139
683	20231221	095200	18890620	8740	8760	8760	8740	1274
684	20231221	095100	7752630	8770	8770	8770	8770	0
685	20231221	095000	7752630	8770	8770	8770	8770	0
686	20231221	094900	7752630	8770	8770	8770	8770	3
687	20231221	094800	7726320	8770	8770	8770	8770	49
688	20231221	094700	7296590	8770	8770	8770	8770	3
689	20231221	094600	7270280	8770	8770	8770	8770	0
690	20231221	094500	7270280	8770	8770	8770	8770	0
691	20231221	094400	7270280	8770	8770	8770	8770	0
692	20231221	094300	7270280	8770	8770	8770	8770	0
693	20231221	094200	7270280	8770	8770	8770	8770	0
694	20231221	094100	7270280	8770	8770	8770	8770	3
695	20231221	094000	7243970	8770	8770	8770	8770	0
696	20231221	093900	7243970	8770	8770	8770	8770	0
697	20231221	093800	7243970	8770	8770	8770	8770	1
698	20231221	093700	7235200	8770	8770	8770	8770	1
699	20231221	093600	7226430	8760	8760	8760	8760	0
700	20231221	093500	7226430	8760	8760	8760	8760	0
701	20231221	093400	7226430	8760	8760	8760	8760	2
702	20231221	093300	7208910	8760	8760	8760	8760	46
703	20231221	093200	6805950	8770	8770	8770	8770	1
704	20231221	093100	6797180	8790	8790	8790	8790	0
705	20231221	093000	6797180	8790	8790	8790	8790	0
706	20231221	092900	6797180	8790	8790	8790	8790	0
707	20231221	092800	6797180	8790	8790	8790	8790	0
708	20231221	092700	6797180	8790	8790	8790	8790	0
709	20231221	092600	6797180	8790	8790	8790	8790	0
710	20231221	092500	6797180	8790	8790	8790	8790	0
711	20231221	092400	6797180	8790	8790	8790	8790	0
712	20231221	092300	6797180	8790	8790	8790	8790	0
713	20231221	092200	6797180	8790	8790	8790	8790	0
714	20231221	092100	6797180	8790	8790	8790	8790	0
715	20231221	092000	6797180	8790	8790	8790	8790	45
716	20231221	091900	6401630	8800	8800	8800	8800	0
717	20231221	091800	6401630	8800	8800	8800	8800	0
718	20231221	091700	6401630	8800	8770	8800	8770	108
719	20231221	091600	5451420	8720	8740	8740	8720	300
720	20231221	091500	2834410	8770	8770	8770	8770	0
721	20231221	091400	2834410	8770	8770	8770	8770	5
722	20231221	091300	2790560	8760	8760	8760	8760	1
723	20231221	091200	2781800	8760	8760	8760	8760	0
724	20231221	091100	2781800	8760	8760	8760	8760	9
725	20231221	091000	2702960	8760	8760	8770	8760	113
726	20231221	090900	1712980	8760	8770	8770	8760	19
727	20231221	090800	1546380	8770	8770	8770	8770	5
728	20231221	090700	1502530	8810	8810	8810	8810	10
729	20231221	090600	1414430	8820	8820	8820	8820	5
730	20231221	090500	1370330	8820	8820	8820	8820	0
731	20231221	090400	1370330	8820	8820	8820	8820	0
732	20231221	090300	1370330	8820	8820	8820	8820	0
733	20231221	090200	1370330	8820	8770	8820	8770	29
734	20231221	090100	1115280	8750	8750	8750	8750	10
735	20231221	090000	1027780	8710	8710	8710	8710	118