KissMeData/025770/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190800	1155742600	9390	9390	9390	9390	1591
3	20231221	190700	1155742600	9390	9390	9390	9390	0
4	20231221	190600	1155742600	9390	9390	9390	9390	0
5	20231221	190500	1155742600	9390	9390	9390	9390	0
6	20231221	190400	1155742600	9390	9390	9390	9390	0
7	20231221	190300	1155742600	9390	9390	9390	9390	0
8	20231221	190200	1155742600	9390	9390	9390	9390	0
9	20231221	190100	1155742600	9390	9390	9390	9390	0
10	20231221	190000	1155742600	9390	9390	9390	9390	0
11	20231221	185900	1155742600	9390	9390	9390	9390	0
12	20231221	185800	1155742600	9390	9390	9390	9390	0
13	20231221	185700	1155742600	9390	9390	9390	9390	0
14	20231221	185600	1155742600	9390	9390	9390	9390	0
15	20231221	185500	1155742600	9390	9390	9390	9390	0
16	20231221	185400	1155742600	9390	9390	9390	9390	0
17	20231221	185300	1155742600	9390	9390	9390	9390	0
18	20231221	185200	1155742600	9390	9390	9390	9390	0
19	20231221	185100	1155742600	9390	9390	9390	9390	0
20	20231221	185000	1155742600	9390	9390	9390	9390	0
21	20231221	184900	1155742600	9390	9390	9390	9390	0
22	20231221	184800	1155742600	9390	9390	9390	9390	0
23	20231221	184700	1155742600	9390	9390	9390	9390	0
24	20231221	184600	1155742600	9390	9390	9390	9390	0
25	20231221	184500	1155742600	9390	9390	9390	9390	0
26	20231221	184400	1155742600	9390	9390	9390	9390	0
27	20231221	184300	1155742600	9390	9390	9390	9390	0
28	20231221	184200	1155742600	9390	9390	9390	9390	0
29	20231221	184100	1155742600	9390	9390	9390	9390	0
30	20231221	184000	1155742600	9390	9390	9390	9390	0
31	20231221	183900	1155742600	9390	9390	9390	9390	0
32	20231221	183800	1155742600	9390	9390	9390	9390	1591
33	20231221	183700	1155742600	9390	9390	9390	9390	0
34	20231221	183600	1155742600	9390	9390	9390	9390	0
35	20231221	183500	1155742600	9390	9390	9390	9390	0
36	20231221	183400	1155742600	9390	9390	9390	9390	0
37	20231221	183300	1155742600	9390	9390	9390	9390	0
38	20231221	183200	1155742600	9390	9390	9390	9390	0
39	20231221	183100	1155742600	9390	9390	9390	9390	0
40	20231221	183000	1155742600	9390	9390	9390	9390	0
41	20231221	182900	1155742600	9390	9390	9390	9390	0
42	20231221	182800	1155742600	9390	9390	9390	9390	0
43	20231221	182700	1155742600	9390	9390	9390	9390	0
44	20231221	182600	1155742600	9390	9390	9390	9390	0
45	20231221	182500	1155742600	9390	9390	9390	9390	0
46	20231221	182400	1155742600	9390	9390	9390	9390	0
47	20231221	182300	1155742600	9390	9390	9390	9390	0
48	20231221	182200	1155742600	9390	9390	9390	9390	0
49	20231221	182100	1155742600	9390	9390	9390	9390	0
50	20231221	182000	1155742600	9390	9390	9390	9390	0
51	20231221	181900	1155742600	9390	9390	9390	9390	0
52	20231221	181800	1155742600	9390	9390	9390	9390	0
53	20231221	181700	1155742600	9390	9390	9390	9390	0
54	20231221	181600	1155742600	9390	9390	9390	9390	0
55	20231221	181500	1155742600	9390	9390	9390	9390	0
56	20231221	181400	1155742600	9390	9390	9390	9390	0
57	20231221	181300	1155742600	9390	9390	9390	9390	0
58	20231221	181200	1155742600	9390	9390	9390	9390	0
59	20231221	181100	1155742600	9390	9390	9390	9390	0
60	20231221	181000	1155742600	9390	9390	9390	9390	0
61	20231221	180900	1155742600	9390	9390	9390	9390	0
62	20231221	180800	1155742600	9390	9390	9390	9390	1591
63	20231221	180700	1155742600	9390	9390	9390	9390	0
64	20231221	180600	1155742600	9390	9390	9390	9390	0
65	20231221	180500	1155742600	9390	9390	9390	9390	0
66	20231221	180400	1155742600	9390	9390	9390	9390	0
67	20231221	180300	1155742600	9390	9390	9390	9390	0
68	20231221	180200	1155742600	9390	9390	9390	9390	0
69	20231221	180100	1155742600	9390	9390	9390	9390	0
70	20231221	180000	1155742600	9390	9390	9390	9390	0
71	20231221	175900	1155742600	9390	9390	9390	9390	0
72	20231221	175800	1155742600	9390	9390	9390	9390	0
73	20231221	175700	1155742600	9390	9390	9390	9390	0
74	20231221	175600	1155742600	9390	9390	9390	9390	0
75	20231221	175500	1155742600	9390	9390	9390	9390	0
76	20231221	175400	1155742600	9390	9390	9390	9390	0
77	20231221	175300	1155742600	9390	9390	9390	9390	0
78	20231221	175200	1155742600	9390	9390	9390	9390	0
79	20231221	175100	1155742600	9390	9390	9390	9390	0
80	20231221	175000	1155742600	9390	9390	9390	9390	0
81	20231221	174900	1155742600	9390	9390	9390	9390	0
82	20231221	174800	1155742600	9390	9390	9390	9390	0
83	20231221	174700	1155742600	9390	9390	9390	9390	0
84	20231221	174600	1155742600	9390	9390	9390	9390	0
85	20231221	174500	1155742600	9390	9390	9390	9390	0
86	20231221	174400	1155742600	9390	9390	9390	9390	0
87	20231221	174300	1155742600	9390	9390	9390	9390	0
88	20231221	174200	1155742600	9390	9390	9390	9390	0
89	20231221	174100	1155742600	9390	9390	9390	9390	0
90	20231221	174000	1155742600	9390	9390	9390	9390	0
91	20231221	173900	1155742600	9390	9390	9390	9390	0
92	20231221	173800	1155742600	9390	9390	9390	9390	1591
93	20231221	173700	1155742600	9390	9390	9390	9390	0
94	20231221	173600	1155742600	9390	9390	9390	9390	0
95	20231221	173500	1155742600	9390	9390	9390	9390	0
96	20231221	173400	1155742600	9390	9390	9390	9390	0
97	20231221	173300	1155742600	9390	9390	9390	9390	0
98	20231221	173200	1155742600	9390	9390	9390	9390	0
99	20231221	173100	1155742600	9390	9390	9390	9390	0
100	20231221	173000	1155742600	9390	9390	9390	9390	0
101	20231221	172900	1155742600	9390	9390	9390	9390	0
102	20231221	172800	1155742600	9390	9390	9390	9390	0
103	20231221	172700	1155742600	9390	9390	9390	9390	0
104	20231221	172600	1155742600	9390	9390	9390	9390	0
105	20231221	172500	1155742600	9390	9390	9390	9390	0
106	20231221	172400	1155742600	9390	9390	9390	9390	0
107	20231221	172300	1155742600	9390	9390	9390	9390	0
108	20231221	172200	1155742600	9390	9390	9390	9390	0
109	20231221	172100	1155742600	9390	9390	9390	9390	0
110	20231221	172000	1155742600	9390	9390	9390	9390	0
111	20231221	171900	1155742600	9390	9390	9390	9390	0
112	20231221	171800	1155742600	9390	9390	9390	9390	0
113	20231221	171700	1155742600	9390	9390	9390	9390	0
114	20231221	171600	1155742600	9390	9390	9390	9390	0
115	20231221	171500	1155742600	9390	9390	9390	9390	0
116	20231221	171400	1155742600	9390	9390	9390	9390	0
117	20231221	171300	1155742600	9390	9390	9390	9390	0
118	20231221	171200	1155742600	9390	9390	9390	9390	0
119	20231221	171100	1155742600	9390	9390	9390	9390	0
120	20231221	171000	1155742600	9390	9390	9390	9390	0
121	20231221	170900	1155742600	9390	9390	9390	9390	0
122	20231221	170800	1155742600	9390	9390	9390	9390	1591
123	20231221	170700	1155742600	9390	9390	9390	9390	0
124	20231221	170600	1155742600	9390	9390	9390	9390	0
125	20231221	170500	1155742600	9390	9390	9390	9390	0
126	20231221	170400	1155742600	9390	9390	9390	9390	0
127	20231221	170300	1155742600	9390	9390	9390	9390	0
128	20231221	170200	1155742600	9390	9390	9390	9390	0
129	20231221	170100	1155742600	9390	9390	9390	9390	0
130	20231221	170000	1155742600	9390	9390	9390	9390	0
131	20231221	165900	1155742600	9390	9390	9390	9390	0
132	20231221	165800	1155742600	9390	9390	9390	9390	0
133	20231221	165700	1155742600	9390	9390	9390	9390	0
134	20231221	165600	1155742600	9390	9390	9390	9390	0
135	20231221	165500	1155742600	9390	9390	9390	9390	0
136	20231221	165400	1155742600	9390	9390	9390	9390	0
137	20231221	165300	1155742600	9390	9390	9390	9390	0
138	20231221	165200	1155742600	9390	9390	9390	9390	0
139	20231221	165100	1155742600	9390	9390	9390	9390	0
140	20231221	165000	1155742600	9390	9390	9390	9390	0
141	20231221	164900	1155742600	9390	9390	9390	9390	0
142	20231221	164800	1155742600	9390	9390	9390	9390	0
143	20231221	164700	1155742600	9390	9390	9390	9390	0
144	20231221	164600	1155742600	9390	9390	9390	9390	0
145	20231221	164500	1155742600	9390	9390	9390	9390	0
146	20231221	164400	1155742600	9390	9390	9390	9390	0
147	20231221	164300	1155742600	9390	9390	9390	9390	0
148	20231221	164200	1155742600	9390	9390	9390	9390	0
149	20231221	164100	1155742600	9390	9390	9390	9390	0
150	20231221	164000	1155742600	9390	9390	9390	9390	0
151	20231221	163900	1155742600	9390	9390	9390	9390	0
152	20231221	163800	1155742600	9390	9390	9390	9390	1591
153	20231221	163700	1155742600	9390	9390	9390	9390	0
154	20231221	163600	1155742600	9390	9390	9390	9390	0
155	20231221	163500	1155742600	9390	9390	9390	9390	0
156	20231221	163400	1155742600	9390	9390	9390	9390	0
157	20231221	163300	1155742600	9390	9390	9390	9390	0
158	20231221	163200	1155742600	9390	9390	9390	9390	0
159	20231221	163100	1155742600	9390	9390	9390	9390	0
160	20231221	163000	1155742600	9390	9390	9390	9390	0
161	20231221	162900	1155742600	9390	9390	9390	9390	0
162	20231221	162800	1155742600	9390	9390	9390	9390	0
163	20231221	162700	1155742600	9390	9390	9390	9390	0
164	20231221	162600	1155742600	9390	9390	9390	9390	0
165	20231221	162500	1155742600	9390	9390	9390	9390	0
166	20231221	162400	1155742600	9390	9390	9390	9390	0
167	20231221	162300	1155742600	9390	9390	9390	9390	0
168	20231221	162200	1155742600	9390	9390	9390	9390	0
169	20231221	162100	1155742600	9390	9390	9390	9390	0
170	20231221	162000	1155742600	9390	9390	9390	9390	0
171	20231221	161900	1155742600	9390	9390	9390	9390	0
172	20231221	161800	1155742600	9390	9390	9390	9390	0
173	20231221	161700	1155742600	9390	9390	9390	9390	0
174	20231221	161600	1155742600	9390	9390	9390	9390	0
175	20231221	161500	1155742600	9390	9390	9390	9390	0
176	20231221	161400	1155742600	9390	9390	9390	9390	0
177	20231221	161300	1155742600	9390	9390	9390	9390	0
178	20231221	161200	1155742600	9390	9390	9390	9390	0
179	20231221	161100	1155742600	9390	9390	9390	9390	0
180	20231221	161000	1155742600	9390	9390	9390	9390	0
181	20231221	160900	1155742600	9390	9390	9390	9390	0
182	20231221	160800	1155742600	9390	9390	9390	9390	1591
183	20231221	160700	1155742600	9390	9390	9390	9390	0
184	20231221	160600	1155742600	9390	9390	9390	9390	0
185	20231221	160500	1155742600	9390	9390	9390	9390	0
186	20231221	160400	1155742600	9390	9390	9390	9390	0
187	20231221	160300	1155742600	9390	9390	9390	9390	0
188	20231221	160200	1155742600	9390	9390	9390	9390	0
189	20231221	160100	1155742600	9390	9390	9390	9390	0
190	20231221	160000	1155742600	9390	9390	9390	9390	0
191	20231221	155900	1155742600	9390	9390	9390	9390	0
192	20231221	155800	1155742600	9390	9390	9390	9390	0
193	20231221	155700	1155742600	9390	9390	9390	9390	0
194	20231221	155600	1155742600	9390	9390	9390	9390	0
195	20231221	155500	1155742600	9390	9390	9390	9390	0
196	20231221	155400	1155742600	9390	9390	9390	9390	0
197	20231221	155300	1155742600	9390	9390	9390	9390	0
198	20231221	155200	1155742600	9390	9390	9390	9390	0
199	20231221	155100	1155742600	9390	9390	9390	9390	0
200	20231221	155000	1155742600	9390	9390	9390	9390	0
201	20231221	154900	1155742600	9390	9390	9390	9390	0
202	20231221	154800	1155742600	9390	9390	9390	9390	0
203	20231221	154700	1155742600	9390	9390	9390	9390	0
204	20231221	154600	1155742600	9390	9390	9390	9390	0
205	20231221	154500	1155742600	9390	9390	9390	9390	0
206	20231221	154400	1155742600	9390	9390	9390	9390	0
207	20231221	154300	1155742600	9390	9390	9390	9390	0
208	20231221	154200	1155742600	9390	9390	9390	9390	0
209	20231221	154100	1155742600	9390	9390	9390	9390	0
210	20231221	154000	1155742600	9390	9390	9390	9390	0
211	20231221	153900	1155742600	9390	9390	9390	9390	0
212	20231221	153800	1155742600	9390	9390	9390	9390	1591
213	20231221	153700	1155742600	9390	9390	9390	9390	0
214	20231221	153600	1155742600	9390	9390	9390	9390	0
215	20231221	153500	1155742600	9390	9390	9390	9390	0
216	20231221	153400	1155742600	9390	9390	9390	9390	0
217	20231221	153300	1155742600	9390	9390	9390	9390	0
218	20231221	153200	1155742600	9390	9390	9390	9390	0
219	20231221	153100	1155742600	9390	9390	9390	9390	0
220	20231221	153000	1155742600	9390	9390	9390	9390	1591
221	20231221	152900	1140803110	9380	9380	9380	9380	0
222	20231221	152800	1140803110	9380	9380	9380	9380	0
223	20231221	152700	1140803110	9380	9380	9380	9380	0
224	20231221	152600	1140803110	9380	9380	9380	9380	0
225	20231221	152500	1140803110	9380	9380	9380	9380	0
226	20231221	152400	1140803110	9380	9380	9380	9380	0
227	20231221	152300	1140803110	9380	9380	9380	9380	0
228	20231221	152200	1140803110	9380	9380	9380	9380	0
229	20231221	152100	1140803110	9380	9380	9380	9380	0
230	20231221	152000	1140803110	9380	9380	9380	9380	0
231	20231221	151900	1140803110	9380	9390	9390	9380	20
232	20231221	151800	1140615440	9390	9360	9390	9340	196
233	20231221	151700	1138781850	9390	9380	9390	9380	72
234	20231221	151600	1138106400	9350	9360	9360	9350	299
235	20231221	151500	1135309840	9350	9360	9360	9350	602
236	20231221	151400	1129680290	9360	9360	9360	9360	0
237	20231221	151300	1129680290	9360	9360	9370	9360	735
238	20231221	151200	1122800060	9380	9380	9380	9380	6
239	20231221	151100	1122743780	9380	9370	9380	9370	142
240	20231221	151000	1121412820	9360	9370	9370	9360	84
241	20231221	150900	1120626330	9370	9370	9370	9370	265
242	20231221	150800	1118143280	9360	9370	9370	9360	93
243	20231221	150700	1117272500	9360	9360	9360	9360	15
244	20231221	150600	1117132100	9360	9360	9360	9360	13
245	20231221	150500	1117010420	9370	9370	9370	9370	35
246	20231221	150400	1116682470	9380	9370	9380	9370	122
247	20231221	150300	1115539320	9370	9370	9370	9370	527
248	20231221	150200	1110601330	9360	9360	9370	9360	497
249	20231221	150100	1105948860	9360	9380	9380	9360	117
250	20231221	150000	1104853560	9380	9360	9380	9360	192
251	20231221	145900	1103053720	9370	9370	9370	9360	32
252	20231221	145800	1102754180	9360	9370	9370	9360	56
253	20231221	145700	1102229990	9370	9360	9370	9360	100
254	20231221	145600	1101293590	9360	9370	9370	9360	885
255	20231221	145500	1093008610	9370	9370	9370	9370	0
256	20231221	145400	1093008610	9370	9370	9370	9370	747
257	20231221	145300	1086009220	9370	9370	9370	9370	9
258	20231221	145200	1085924890	9370	9370	9370	9370	339
259	20231221	145100	1082748460	9380	9380	9400	9370	133
260	20231221	145000	1081501850	9390	9390	9390	9390	50
261	20231221	144900	1081032350	9400	9380	9400	9370	129
262	20231221	144800	1079821060	9400	9370	9400	9370	33
263	20231221	144700	1079511440	9360	9350	9400	9350	471
264	20231221	144600	1075100000	9350	9350	9350	9350	0
265	20231221	144500	1075100000	9350	9350	9350	9350	0
266	20231221	144400	1075100000	9350	9350	9350	9350	13
267	20231221	144300	1074978450	9350	9340	9350	9340	46
268	20231221	144200	1074548800	9330	9320	9330	9300	629
269	20231221	144100	1068689700	9320	9320	9320	9320	180
270	20231221	144000	1067012100	9320	9340	9340	9320	31
271	20231221	143900	1066723160	9350	9350	9350	9350	240
272	20231221	143800	1064479160	9360	9360	9360	9360	0
273	20231221	143700	1064479160	9360	9330	9360	9320	237
274	20231221	143600	1062268430	9360	9360	9360	9360	0
275	20231221	143500	1062268430	9360	9330	9360	9310	679
276	20231221	143400	1055939850	9340	9340	9340	9340	0
277	20231221	143300	1055939850	9340	9340	9340	9330	55
278	20231221	143200	1055426680	9330	9340	9340	9330	344
279	20231221	143100	1052215830	9360	9340	9360	9340	424
280	20231221	143000	1048255550	9330	9330	9330	9330	300
281	20231221	142900	1045456550	9340	9340	9350	9340	270
282	20231221	142800	1042934740	9350	9350	9350	9350	0
283	20231221	142700	1042934740	9350	9350	9350	9350	231
284	20231221	142600	1040774890	9350	9350	9350	9350	362
285	20231221	142500	1037390190	9360	9360	9360	9360	0
286	20231221	142400	1037390190	9360	9360	9360	9360	2
287	20231221	142300	1037371470	9350	9350	9350	9350	16
288	20231221	142200	1037221870	9360	9360	9360	9360	5
289	20231221	142100	1037175070	9360	9360	9360	9360	59
290	20231221	142000	1036622830	9360	9360	9360	9360	1
291	20231221	141900	1036613470	9360	9360	9360	9360	0
292	20231221	141800	1036613470	9360	9360	9360	9360	1
293	20231221	141700	1036604110	9350	9360	9360	9350	130
294	20231221	141600	1035388550	9360	9360	9360	9360	0
295	20231221	141500	1035388550	9360	9360	9360	9360	1
296	20231221	141400	1035379190	9350	9360	9360	9350	374
297	20231221	141300	1031882210	9360	9360	9360	9360	418
298	20231221	141200	1027969730	9360	9370	9370	9360	334
299	20231221	141100	1024841770	9380	9370	9380	9370	251
300	20231221	141000	1022488890	9380	9380	9380	9380	3
301	20231221	140900	1022460750	9380	9380	9380	9380	111
302	20231221	140800	1021419570	9380	9380	9380	9380	0
303	20231221	140700	1021419570	9380	9380	9380	9380	51
304	20231221	140600	1020941190	9380	9380	9380	9380	1
305	20231221	140500	1020931810	9380	9380	9380	9380	32
306	20231221	140400	1020631650	9370	9380	9380	9370	26
307	20231221	140300	1020388020	9370	9370	9370	9370	204
308	20231221	140200	1018476540	9380	9380	9380	9380	1
309	20231221	140100	1018467160	9380	9380	9380	9380	2
310	20231221	140000	1018448400	9380	9380	9380	9380	54
311	20231221	135900	1017941880	9400	9400	9400	9400	0
312	20231221	135800	1017941880	9400	9400	9400	9400	2
313	20231221	135700	1017923080	9400	9390	9400	9390	105
314	20231221	135600	1016936120	9400	9400	9400	9400	0
315	20231221	135500	1016936120	9400	9380	9400	9380	315
316	20231221	135400	1013978290	9380	9370	9380	9370	283
317	20231221	135300	1011326150	9370	9370	9370	9370	1
318	20231221	135200	1011316780	9370	9370	9370	9370	0
319	20231221	135100	1011316780	9370	9370	9370	9370	96
320	20231221	135000	1010417260	9370	9370	9370	9370	0
321	20231221	134900	1010417260	9370	9370	9370	9370	84
322	20231221	134800	1009630180	9370	9370	9370	9370	1
323	20231221	134700	1009620810	9370	9370	9370	9360	231
324	20231221	134600	1007457190	9370	9370	9370	9370	5
325	20231221	134500	1007410340	9360	9360	9360	9360	640
326	20231221	134400	1001419940	9360	9360	9360	9360	4
327	20231221	134300	1001382500	9360	9360	9360	9360	333
328	20231221	134200	998265620	9360	9360	9360	9360	8
329	20231221	134100	998190740	9360	9360	9360	9360	0
330	20231221	134000	998190740	9360	9360	9360	9360	60
331	20231221	133900	997629140	9360	9360	9360	9360	1
332	20231221	133800	997619780	9360	9360	9360	9360	0
333	20231221	133700	997619780	9360	9360	9360	9360	6
334	20231221	133600	997563620	9350	9350	9350	9350	0
335	20231221	133500	997563620	9350	9350	9350	9350	28
336	20231221	133400	997301820	9350	9360	9360	9350	103
337	20231221	133300	996338740	9360	9360	9360	9360	39
338	20231221	133200	995973700	9360	9360	9360	9360	95
339	20231221	133100	995084500	9350	9350	9350	9350	188
340	20231221	133000	993326700	9350	9350	9350	9350	31
341	20231221	132900	993036850	9350	9350	9350	9350	28
342	20231221	132800	992775050	9350	9350	9350	9350	621
343	20231221	132700	986968700	9360	9360	9360	9360	9
344	20231221	132600	986884460	9350	9350	9350	9350	1
345	20231221	132500	986875110	9350	9360	9360	9350	55
346	20231221	132400	986360710	9360	9360	9360	9360	0
347	20231221	132300	986360710	9360	9360	9360	9360	0
348	20231221	132200	986360710	9360	9360	9360	9360	1260
349	20231221	132100	974567110	9360	9370	9370	9360	97
350	20231221	132000	973659120	9370	9370	9370	9370	0
351	20231221	131900	973659120	9370	9370	9370	9370	0
352	20231221	131800	973659120	9370	9370	9370	9370	0
353	20231221	131700	973659120	9370	9360	9370	9360	208
354	20231221	131600	971712190	9370	9360	9370	9360	11
355	20231221	131500	971609210	9370	9370	9370	9370	0
356	20231221	131400	971609210	9370	9370	9370	9370	5
357	20231221	131300	971562360	9360	9360	9360	9360	28
358	20231221	131200	971300280	9360	9360	9360	9360	28
359	20231221	131100	971038200	9360	9360	9360	9360	28
360	20231221	131000	970776120	9360	9360	9360	9360	28
361	20231221	130900	970514040	9360	9360	9360	9360	29
362	20231221	130800	970242600	9360	9360	9360	9360	0
363	20231221	130700	970242600	9360	9360	9360	9360	500
364	20231221	130600	965562600	9370	9370	9370	9370	0
365	20231221	130500	965562600	9370	9360	9370	9360	255
366	20231221	130400	963175790	9360	9360	9360	9360	0
367	20231221	130300	963175790	9360	9360	9370	9360	75
368	20231221	130200	962473660	9370	9370	9370	9370	0
369	20231221	130100	962473660	9370	9370	9370	9370	0
370	20231221	130000	962473660	9370	9360	9370	9360	111
371	20231221	125900	961434590	9370	9370	9370	9370	5
372	20231221	125800	961387740	9360	9360	9360	9360	10
373	20231221	125700	961294140	9370	9370	9370	9370	15
374	20231221	125600	961153590	9370	9370	9370	9370	902
375	20231221	125500	952701850	9380	9370	9380	9370	140
376	20231221	125400	951390040	9380	9380	9380	9380	50
377	20231221	125300	950921040	9380	9380	9380	9380	0
378	20231221	125200	950921040	9380	9380	9380	9380	3
379	20231221	125100	950892900	9380	9380	9380	9380	6
380	20231221	125000	950836620	9380	9380	9380	9380	2
381	20231221	124900	950817860	9380	9380	9380	9380	8
382	20231221	124800	950742820	9380	9380	9380	9380	1
383	20231221	124700	950733440	9390	9390	9390	9390	1
384	20231221	124600	950724050	9380	9370	9380	9370	375
385	20231221	124500	947209300	9370	9370	9370	9360	70
386	20231221	124400	946554040	9370	9370	9370	9370	1
387	20231221	124300	946544670	9370	9380	9380	9360	76
388	20231221	124200	945833280	9380	9370	9380	9370	159
389	20231221	124100	944343130	9360	9380	9390	9360	751
390	20231221	124000	937302540	9370	9370	9370	9370	28
391	20231221	123900	937040180	9370	9370	9370	9370	196
392	20231221	123800	935203660	9370	9370	9370	9370	1
393	20231221	123700	935194290	9360	9360	9360	9360	0
394	20231221	123600	935194290	9360	9360	9360	9360	50
395	20231221	123500	934726290	9370	9370	9370	9370	1
396	20231221	123400	934716920	9360	9360	9360	9360	52
397	20231221	123300	934230200	9360	9360	9360	9360	28
398	20231221	123200	933968120	9360	9360	9360	9360	52
399	20231221	123100	933481400	9350	9360	9360	9350	1221
400	20231221	123000	922062450	9370	9370	9380	9370	270
401	20231221	122900	919532540	9390	9380	9390	9380	7
402	20231221	122800	919466870	9400	9400	9400	9400	16
403	20231221	122700	919316470	9410	9410	9410	9410	0
404	20231221	122600	919316470	9410	9410	9410	9410	200
405	20231221	122500	917434470	9410	9390	9420	9390	507
406	20231221	122400	912667940	9390	9390	9390	9390	0
407	20231221	122300	912667940	9390	9420	9420	9390	1252
408	20231221	122200	900903260	9420	9420	9420	9420	64
409	20231221	122100	900300380	9420	9390	9420	9390	1711
410	20231221	122000	884196100	9390	9370	9390	9370	350
411	20231221	121900	880909720	9390	9370	9390	9370	41
412	20231221	121800	880525420	9370	9370	9370	9370	0
413	20231221	121700	880525420	9370	9370	9370	9370	0
414	20231221	121600	880525420	9370	9370	9370	9370	0
415	20231221	121500	880525420	9370	9370	9370	9370	0
416	20231221	121400	880525420	9370	9370	9370	9370	0
417	20231221	121300	880525420	9370	9370	9370	9370	0
418	20231221	121200	880525420	9370	9370	9370	9370	10
419	20231221	121100	880431720	9370	9370	9370	9370	2
420	20231221	121000	880412980	9370	9370	9370	9370	0
421	20231221	120900	880412980	9370	9370	9370	9370	10
422	20231221	120800	880319280	9360	9360	9360	9360	1
423	20231221	120700	880309920	9360	9350	9360	9350	316
424	20231221	120600	877354760	9370	9370	9370	9370	3
425	20231221	120500	877326650	9360	9360	9360	9360	56
426	20231221	120400	876802490	9360	9360	9360	9360	102
427	20231221	120300	875847770	9360	9360	9360	9350	332
428	20231221	120200	872741300	9360	9370	9370	9360	80
429	20231221	120100	871992490	9370	9360	9370	9360	133
430	20231221	120000	870746560	9360	9360	9360	9360	49
431	20231221	115900	870287920	9370	9370	9370	9370	5
432	20231221	115800	870241070	9370	9370	9370	9370	0
433	20231221	115700	870241070	9370	9370	9370	9370	2
434	20231221	115600	870222330	9370	9370	9370	9370	6
435	20231221	115500	870166110	9370	9370	9380	9370	365
436	20231221	115400	866743520	9380	9380	9380	9380	41
437	20231221	115300	866358940	9380	9370	9380	9370	20
438	20231221	115200	866171450	9380	9380	9390	9380	100
439	20231221	115100	865233390	9380	9380	9380	9380	301
440	20231221	115000	862410010	9370	9360	9370	9360	531
441	20231221	114900	857437560	9360	9360	9360	9360	61
442	20231221	114800	856866600	9360	9360	9360	9360	34
443	20231221	114700	856548360	9370	9370	9370	9370	0
444	20231221	114600	856548360	9370	9370	9370	9370	20
445	20231221	114500	856360960	9350	9350	9350	9350	234
446	20231221	114400	854173060	9350	9350	9350	9350	15
447	20231221	114300	854032810	9350	9350	9350	9350	0
448	20231221	114200	854032810	9350	9350	9350	9350	2
449	20231221	114100	854014110	9350	9350	9350	9350	0
450	20231221	114000	854014110	9350	9350	9350	9340	93
451	20231221	113900	853145180	9350	9360	9360	9350	33
452	20231221	113800	852836480	9350	9350	9350	9350	0
453	20231221	113700	852836480	9350	9350	9350	9350	0
454	20231221	113600	852836480	9350	9350	9350	9350	0
455	20231221	113500	852836480	9350	9350	9350	9350	0
456	20231221	113400	852836480	9350	9350	9350	9350	63
457	20231221	113300	852247430	9350	9360	9360	9350	40
458	20231221	113200	851873390	9350	9350	9350	9350	28
459	20231221	113100	851611590	9360	9360	9360	9360	1
460	20231221	113000	851602230	9350	9350	9350	9350	23
461	20231221	112900	851387180	9350	9360	9360	9350	31
462	20231221	112800	851097230	9360	9360	9360	9360	0
463	20231221	112700	851097230	9360	9370	9370	9360	111
464	20231221	112600	850057170	9370	9370	9370	9370	9
465	20231221	112500	849972840	9350	9360	9360	9350	36
466	20231221	112400	849636190	9370	9370	9370	9370	2
467	20231221	112300	849617450	9370	9370	9380	9370	552
468	20231221	112200	844440210	9370	9350	9370	9340	294
469	20231221	112100	841691410	9340	9350	9360	9340	70
470	20231221	112000	841036970	9340	9330	9340	9330	184
471	20231221	111900	839319210	9330	9330	9330	9330	120
472	20231221	111800	838199610	9330	9330	9330	9330	321
473	20231221	111700	835204680	9340	9340	9340	9340	115
474	20231221	111600	834130580	9340	9340	9340	9340	7
475	20231221	111500	834065200	9330	9340	9340	9330	6
476	20231221	111400	834009170	9330	9310	9330	9310	1002
477	20231221	111300	824663450	9310	9310	9310	9310	500
478	20231221	111200	820008450	9310	9310	9310	9300	463
479	20231221	111100	815698920	9310	9300	9310	9300	221
480	20231221	111000	813643520	9300	9280	9300	9280	112
481	20231221	110900	812602880	9280	9280	9280	9280	0
482	20231221	110800	812602880	9280	9280	9280	9280	123
483	20231221	110700	811461440	9270	9270	9270	9270	138
484	20231221	110600	810182180	9280	9280	9280	9280	231
485	20231221	110500	808038500	9280	9290	9300	9280	442
486	20231221	110400	803929430	9290	9270	9290	9270	328
487	20231221	110300	800882330	9290	9270	9290	9270	406
488	20231221	110200	797113890	9270	9270	9280	9270	169
489	20231221	110100	795547180	9270	9290	9290	9270	150
490	20231221	110000	794155920	9280	9260	9280	9260	426
491	20231221	105900	790207770	9270	9270	9270	9260	342
492	20231221	105800	787039710	9280	9270	9280	9250	2596
493	20231221	105700	763000640	9270	9280	9280	9270	4448
494	20231221	105600	721762610	9280	9280	9290	9270	256
495	20231221	105500	719386730	9280	9280	9280	9280	1487
496	20231221	105400	705587370	9280	9280	9290	9280	653
497	20231221	105300	699524210	9290	9300	9300	9290	2270
498	20231221	105200	678425140	9300	9300	9300	9300	178
499	20231221	105100	676769740	9310	9330	9330	9310	595
500	20231221	105000	671227370	9320	9330	9330	9320	128
501	20231221	104900	670033610	9330	9330	9330	9330	24
502	20231221	104800	669809690	9320	9320	9330	9320	90
503	20231221	104700	668970790	9330	9330	9330	9330	1
504	20231221	104600	668961460	9330	9330	9330	9320	193
505	20231221	104500	667161570	9330	9340	9340	9330	258
506	20231221	104400	664752960	9340	9340	9340	9340	475
507	20231221	104300	660316460	9330	9330	9340	9330	273
508	20231221	104200	657768170	9330	9330	9330	9330	452
509	20231221	104100	653551010	9320	9320	9320	9320	96
510	20231221	104000	652656290	9300	9320	9320	9300	1270
511	20231221	103900	640836830	9320	9330	9330	9320	47
512	20231221	103800	640398600	9330	9330	9340	9330	69
513	20231221	103700	639754800	9330	9310	9330	9300	2116
514	20231221	103600	620041630	9310	9320	9320	9310	873
515	20231221	103500	611911960	9320	9330	9330	9320	434
516	20231221	103400	607867070	9320	9340	9340	9320	305
517	20231221	103300	605023310	9340	9340	9340	9340	153
518	20231221	103200	603594290	9340	9340	9350	9320	739
519	20231221	103100	596698170	9340	9370	9370	9340	2660
520	20231221	103000	571819660	9370	9370	9370	9370	156
521	20231221	102900	570357940	9370	9370	9370	9370	1
522	20231221	102800	570348570	9370	9370	9370	9370	209
523	20231221	102700	568390240	9370	9370	9380	9370	38
524	20231221	102600	568034170	9370	9380	9380	9370	147
525	20231221	102500	566656420	9390	9390	9390	9390	0
526	20231221	102400	566656420	9390	9390	9390	9370	25
527	20231221	102300	566422070	9390	9390	9390	9390	145
528	20231221	102200	565060520	9370	9360	9370	9360	640
529	20231221	102100	559063940	9360	9370	9370	9360	684
530	20231221	102000	552657870	9370	9370	9370	9370	1939
531	20231221	101900	534489440	9370	9380	9380	9370	15
532	20231221	101800	534348880	9380	9380	9380	9380	495
533	20231221	101700	529705780	9390	9380	9390	9380	53
534	20231221	101600	529208590	9380	9380	9400	9380	317
535	20231221	101500	526233860	9390	9390	9390	9390	327
536	20231221	101400	523163330	9390	9390	9390	9390	98
537	20231221	101300	522243110	9390	9390	9390	9390	792
538	20231221	101200	514806230	9390	9390	9390	9390	0
539	20231221	101100	514806230	9390	9390	9390	9390	198
540	20231221	101000	512947010	9390	9390	9390	9390	690
541	20231221	100900	506467910	9390	9400	9400	9390	27
542	20231221	100800	506214310	9390	9400	9400	9390	611
543	20231221	100700	500471190	9400	9410	9410	9400	106
544	20231221	100600	499474780	9400	9410	9410	9400	135
545	20231221	100500	498205430	9390	9390	9390	9390	33
546	20231221	100400	497895560	9390	9390	9390	9380	369
547	20231221	100300	494431050	9390	9390	9400	9390	497
548	20231221	100200	489762340	9390	9390	9390	9390	350
549	20231221	100100	486475840	9390	9380	9390	9380	356
550	20231221	100000	483136450	9380	9390	9390	9380	914
551	20231221	095900	474562510	9390	9390	9390	9380	464
552	20231221	095800	470207340	9390	9390	9410	9380	1026
553	20231221	095700	460573420	9410	9420	9420	9400	6385
554	20231221	095600	400521980	9410	9420	9420	9410	370
555	20231221	095500	397038650	9420	9430	9430	9420	118
556	20231221	095400	395926070	9430	9420	9430	9420	1697
557	20231221	095300	379938720	9430	9440	9440	9420	1465
558	20231221	095200	366134370	9450	9450	9450	9450	0
559	20231221	095100	366134370	9450	9450	9450	9410	6162
560	20231221	095000	308037330	9450	9450	9450	9450	292
561	20231221	094900	305277930	9450	9460	9460	9450	1700
562	20231221	094800	289208080	9470	9470	9470	9470	101
563	20231221	094700	288251610	9480	9480	9480	9470	39
564	20231221	094600	287882000	9480	9460	9480	9460	721
565	20231221	094500	281060640	9460	9470	9470	9460	413
566	20231221	094400	277152310	9470	9480	9480	9470	310
567	20231221	094300	274216510	9480	9480	9480	9480	12
568	20231221	094200	274102750	9480	9460	9480	9460	219
569	20231221	094100	272030990	9460	9470	9470	9460	1475
570	20231221	094000	258073260	9490	9490	9490	9490	127
571	20231221	093900	256868030	9490	9480	9490	9470	1689
572	20231221	093800	240869050	9490	9490	9490	9490	511
573	20231221	093700	236019660	9500	9500	9500	9500	3
574	20231221	093600	235991160	9480	9500	9500	9480	190
575	20231221	093500	234188560	9500	9500	9500	9500	657
576	20231221	093400	227947060	9500	9500	9500	9500	500
577	20231221	093300	223197060	9500	9500	9500	9500	50
578	20231221	093200	222722060	9500	9480	9500	9480	1558
579	20231221	093100	207943630	9480	9480	9480	9480	0
580	20231221	093000	207943630	9480	9450	9480	9450	1089
581	20231221	092900	197649970	9450	9460	9460	9450	316
582	20231221	092800	194663540	9450	9470	9470	9450	1054
583	20231221	092700	184693080	9470	9470	9470	9470	293
584	20231221	092600	181918370	9470	9490	9500	9470	68
585	20231221	092500	181273430	9470	9450	9470	9450	327
586	20231221	092400	178180740	9450	9450	9450	9450	250
587	20231221	092300	175818240	9460	9500	9500	9460	1868
588	20231221	092200	158133650	9500	9500	9500	9500	144
589	20231221	092100	156765650	9500	9490	9500	9480	614
590	20231221	092000	150941770	9480	9490	9490	9480	27
591	20231221	091900	150685740	9480	9510	9510	9480	139
592	20231221	091800	149366970	9470	9480	9490	9470	543
593	20231221	091700	144219080	9460	9460	9460	9460	0
594	20231221	091600	144219080	9460	9460	9460	9460	360
595	20231221	091500	140813480	9440	9450	9460	9440	1905
596	20231221	091400	122811170	9450	9450	9450	9450	883
597	20231221	091300	114466820	9450	9480	9480	9450	532
598	20231221	091200	109436570	9490	9470	9490	9470	323
599	20231221	091100	106375000	9470	9480	9480	9470	580
600	20231221	091000	100880220	9480	9510	9510	9480	1044
601	20231221	090900	90975820	9480	9470	9520	9470	2047
602	20231221	090800	71569810	9470	9490	9490	9460	711
603	20231221	090700	64838790	9500	9480	9500	9480	207
604	20231221	090600	62873740	9480	9460	9480	9450	957
605	20231221	090500	53817630	9460	9490	9490	9460	674
606	20231221	090400	47432260	9500	9510	9520	9500	387
607	20231221	090300	43755460	9520	9570	9580	9510	973
608	20231221	090200	34449060	9510	9460	9510	9460	591
609	20231221	090100	28837710	9440	9440	9480	9440	387
610	20231221	090000	25179650	9450	9560	9560	9400	2651