KissMeData/150900/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202000	656091330	8930	8930	8930	8930	105
3	20231221	201900	656091330	8930	8930	8930	8930	0
4	20231221	201800	656091330	8930	8930	8930	8930	0
5	20231221	201700	656091330	8930	8930	8930	8930	0
6	20231221	201600	656091330	8930	8930	8930	8930	0
7	20231221	201500	656091330	8930	8930	8930	8930	0
8	20231221	201400	656091330	8930	8930	8930	8930	0
9	20231221	201300	656091330	8930	8930	8930	8930	0
10	20231221	201200	656091330	8930	8930	8930	8930	0
11	20231221	201100	656091330	8930	8930	8930	8930	0
12	20231221	201000	656091330	8930	8930	8930	8930	0
13	20231221	200900	656091330	8930	8930	8930	8930	0
14	20231221	200800	656091330	8930	8930	8930	8930	0
15	20231221	200700	656091330	8930	8930	8930	8930	0
16	20231221	200600	656091330	8930	8930	8930	8930	0
17	20231221	200500	656091330	8930	8930	8930	8930	0
18	20231221	200400	656091330	8930	8930	8930	8930	0
19	20231221	200300	656091330	8930	8930	8930	8930	0
20	20231221	200200	656091330	8930	8930	8930	8930	0
21	20231221	200100	656091330	8930	8930	8930	8930	0
22	20231221	200000	656091330	8930	8930	8930	8930	0
23	20231221	195900	656091330	8930	8930	8930	8930	0
24	20231221	195800	656091330	8930	8930	8930	8930	0
25	20231221	195700	656091330	8930	8930	8930	8930	0
26	20231221	195600	656091330	8930	8930	8930	8930	0
27	20231221	195500	656091330	8930	8930	8930	8930	0
28	20231221	195400	656091330	8930	8930	8930	8930	0
29	20231221	195300	656091330	8930	8930	8930	8930	0
30	20231221	195200	656091330	8930	8930	8930	8930	0
31	20231221	195100	656091330	8930	8930	8930	8930	0
32	20231221	195000	656091330	8930	8930	8930	8930	105
33	20231221	194900	656091330	8930	8930	8930	8930	0
34	20231221	194800	656091330	8930	8930	8930	8930	0
35	20231221	194700	656091330	8930	8930	8930	8930	0
36	20231221	194600	656091330	8930	8930	8930	8930	0
37	20231221	194500	656091330	8930	8930	8930	8930	0
38	20231221	194400	656091330	8930	8930	8930	8930	0
39	20231221	194300	656091330	8930	8930	8930	8930	0
40	20231221	194200	656091330	8930	8930	8930	8930	0
41	20231221	194100	656091330	8930	8930	8930	8930	0
42	20231221	194000	656091330	8930	8930	8930	8930	0
43	20231221	193900	656091330	8930	8930	8930	8930	0
44	20231221	193800	656091330	8930	8930	8930	8930	0
45	20231221	193700	656091330	8930	8930	8930	8930	0
46	20231221	193600	656091330	8930	8930	8930	8930	0
47	20231221	193500	656091330	8930	8930	8930	8930	0
48	20231221	193400	656091330	8930	8930	8930	8930	0
49	20231221	193300	656091330	8930	8930	8930	8930	0
50	20231221	193200	656091330	8930	8930	8930	8930	0
51	20231221	193100	656091330	8930	8930	8930	8930	0
52	20231221	193000	656091330	8930	8930	8930	8930	0
53	20231221	192900	656091330	8930	8930	8930	8930	0
54	20231221	192800	656091330	8930	8930	8930	8930	0
55	20231221	192700	656091330	8930	8930	8930	8930	0
56	20231221	192600	656091330	8930	8930	8930	8930	0
57	20231221	192500	656091330	8930	8930	8930	8930	0
58	20231221	192400	656091330	8930	8930	8930	8930	0
59	20231221	192300	656091330	8930	8930	8930	8930	0
60	20231221	192200	656091330	8930	8930	8930	8930	0
61	20231221	192100	656091330	8930	8930	8930	8930	0
62	20231221	192000	656091330	8930	8930	8930	8930	105
63	20231221	191900	656091330	8930	8930	8930	8930	0
64	20231221	191800	656091330	8930	8930	8930	8930	0
65	20231221	191700	656091330	8930	8930	8930	8930	0
66	20231221	191600	656091330	8930	8930	8930	8930	0
67	20231221	191500	656091330	8930	8930	8930	8930	0
68	20231221	191400	656091330	8930	8930	8930	8930	0
69	20231221	191300	656091330	8930	8930	8930	8930	0
70	20231221	191200	656091330	8930	8930	8930	8930	0
71	20231221	191100	656091330	8930	8930	8930	8930	0
72	20231221	191000	656091330	8930	8930	8930	8930	0
73	20231221	190900	656091330	8930	8930	8930	8930	0
74	20231221	190800	656091330	8930	8930	8930	8930	0
75	20231221	190700	656091330	8930	8930	8930	8930	0
76	20231221	190600	656091330	8930	8930	8930	8930	0
77	20231221	190500	656091330	8930	8930	8930	8930	0
78	20231221	190400	656091330	8930	8930	8930	8930	0
79	20231221	190300	656091330	8930	8930	8930	8930	0
80	20231221	190200	656091330	8930	8930	8930	8930	0
81	20231221	190100	656091330	8930	8930	8930	8930	0
82	20231221	190000	656091330	8930	8930	8930	8930	0
83	20231221	185900	656091330	8930	8930	8930	8930	0
84	20231221	185800	656091330	8930	8930	8930	8930	0
85	20231221	185700	656091330	8930	8930	8930	8930	0
86	20231221	185600	656091330	8930	8930	8930	8930	0
87	20231221	185500	656091330	8930	8930	8930	8930	0
88	20231221	185400	656091330	8930	8930	8930	8930	0
89	20231221	185300	656091330	8930	8930	8930	8930	0
90	20231221	185200	656091330	8930	8930	8930	8930	0
91	20231221	185100	656091330	8930	8930	8930	8930	0
92	20231221	185000	656091330	8930	8930	8930	8930	105
93	20231221	184900	656091330	8930	8930	8930	8930	0
94	20231221	184800	656091330	8930	8930	8930	8930	0
95	20231221	184700	656091330	8930	8930	8930	8930	0
96	20231221	184600	656091330	8930	8930	8930	8930	0
97	20231221	184500	656091330	8930	8930	8930	8930	0
98	20231221	184400	656091330	8930	8930	8930	8930	0
99	20231221	184300	656091330	8930	8930	8930	8930	0
100	20231221	184200	656091330	8930	8930	8930	8930	0
101	20231221	184100	656091330	8930	8930	8930	8930	0
102	20231221	184000	656091330	8930	8930	8930	8930	0
103	20231221	183900	656091330	8930	8930	8930	8930	0
104	20231221	183800	656091330	8930	8930	8930	8930	0
105	20231221	183700	656091330	8930	8930	8930	8930	0
106	20231221	183600	656091330	8930	8930	8930	8930	0
107	20231221	183500	656091330	8930	8930	8930	8930	0
108	20231221	183400	656091330	8930	8930	8930	8930	0
109	20231221	183300	656091330	8930	8930	8930	8930	0
110	20231221	183200	656091330	8930	8930	8930	8930	0
111	20231221	183100	656091330	8930	8930	8930	8930	0
112	20231221	183000	656091330	8930	8930	8930	8930	0
113	20231221	182900	656091330	8930	8930	8930	8930	0
114	20231221	182800	656091330	8930	8930	8930	8930	0
115	20231221	182700	656091330	8930	8930	8930	8930	0
116	20231221	182600	656091330	8930	8930	8930	8930	0
117	20231221	182500	656091330	8930	8930	8930	8930	0
118	20231221	182400	656091330	8930	8930	8930	8930	0
119	20231221	182300	656091330	8930	8930	8930	8930	0
120	20231221	182200	656091330	8930	8930	8930	8930	0
121	20231221	182100	656091330	8930	8930	8930	8930	0
122	20231221	182000	656091330	8930	8930	8930	8930	105
123	20231221	181900	656091330	8930	8930	8930	8930	0
124	20231221	181800	656091330	8930	8930	8930	8930	0
125	20231221	181700	656091330	8930	8930	8930	8930	0
126	20231221	181600	656091330	8930	8930	8930	8930	0
127	20231221	181500	656091330	8930	8930	8930	8930	0
128	20231221	181400	656091330	8930	8930	8930	8930	0
129	20231221	181300	656091330	8930	8930	8930	8930	0
130	20231221	181200	656091330	8930	8930	8930	8930	0
131	20231221	181100	656091330	8930	8930	8930	8930	0
132	20231221	181000	656091330	8930	8930	8930	8930	0
133	20231221	180900	656091330	8930	8930	8930	8930	0
134	20231221	180800	656091330	8930	8930	8930	8930	0
135	20231221	180700	656091330	8930	8930	8930	8930	0
136	20231221	180600	656091330	8930	8930	8930	8930	0
137	20231221	180500	656091330	8930	8930	8930	8930	0
138	20231221	180400	656091330	8930	8930	8930	8930	0
139	20231221	180300	656091330	8930	8930	8930	8930	0
140	20231221	180200	656091330	8930	8930	8930	8930	0
141	20231221	180100	656091330	8930	8930	8930	8930	0
142	20231221	180000	656091330	8930	8930	8930	8930	0
143	20231221	175900	656091330	8930	8930	8930	8930	0
144	20231221	175800	656091330	8930	8930	8930	8930	0
145	20231221	175700	656091330	8930	8930	8930	8930	0
146	20231221	175600	656091330	8930	8930	8930	8930	0
147	20231221	175500	656091330	8930	8930	8930	8930	0
148	20231221	175400	656091330	8930	8930	8930	8930	0
149	20231221	175300	656091330	8930	8930	8930	8930	0
150	20231221	175200	656091330	8930	8930	8930	8930	0
151	20231221	175100	656091330	8930	8930	8930	8930	0
152	20231221	175000	656091330	8930	8930	8930	8930	105
153	20231221	174900	656091330	8930	8930	8930	8930	0
154	20231221	174800	656091330	8930	8930	8930	8930	0
155	20231221	174700	656091330	8930	8930	8930	8930	0
156	20231221	174600	656091330	8930	8930	8930	8930	0
157	20231221	174500	656091330	8930	8930	8930	8930	0
158	20231221	174400	656091330	8930	8930	8930	8930	0
159	20231221	174300	656091330	8930	8930	8930	8930	0
160	20231221	174200	656091330	8930	8930	8930	8930	0
161	20231221	174100	656091330	8930	8930	8930	8930	0
162	20231221	174000	656091330	8930	8930	8930	8930	0
163	20231221	173900	656091330	8930	8930	8930	8930	0
164	20231221	173800	656091330	8930	8930	8930	8930	0
165	20231221	173700	656091330	8930	8930	8930	8930	0
166	20231221	173600	656091330	8930	8930	8930	8930	0
167	20231221	173500	656091330	8930	8930	8930	8930	0
168	20231221	173400	656091330	8930	8930	8930	8930	0
169	20231221	173300	656091330	8930	8930	8930	8930	0
170	20231221	173200	656091330	8930	8930	8930	8930	0
171	20231221	173100	656091330	8930	8930	8930	8930	0
172	20231221	173000	656091330	8930	8930	8930	8930	0
173	20231221	172900	656091330	8930	8930	8930	8930	0
174	20231221	172800	656091330	8930	8930	8930	8930	0
175	20231221	172700	656091330	8930	8930	8930	8930	0
176	20231221	172600	656091330	8930	8930	8930	8930	0
177	20231221	172500	656091330	8930	8930	8930	8930	0
178	20231221	172400	656091330	8930	8930	8930	8930	0
179	20231221	172300	656091330	8930	8930	8930	8930	0
180	20231221	172200	656091330	8930	8930	8930	8930	0
181	20231221	172100	656091330	8930	8930	8930	8930	0
182	20231221	172000	656091330	8930	8930	8930	8930	105
183	20231221	171900	656091330	8930	8930	8930	8930	0
184	20231221	171800	656091330	8930	8930	8930	8930	0
185	20231221	171700	656091330	8930	8930	8930	8930	0
186	20231221	171600	656091330	8930	8930	8930	8930	0
187	20231221	171500	656091330	8930	8930	8930	8930	0
188	20231221	171400	656091330	8930	8930	8930	8930	0
189	20231221	171300	656091330	8930	8930	8930	8930	0
190	20231221	171200	656091330	8930	8930	8930	8930	0
191	20231221	171100	656091330	8930	8930	8930	8930	0
192	20231221	171000	656091330	8930	8930	8930	8930	0
193	20231221	170900	656091330	8930	8930	8930	8930	0
194	20231221	170800	656091330	8930	8930	8930	8930	0
195	20231221	170700	656091330	8930	8930	8930	8930	0
196	20231221	170600	656091330	8930	8930	8930	8930	0
197	20231221	170500	656091330	8930	8930	8930	8930	0
198	20231221	170400	656091330	8930	8930	8930	8930	0
199	20231221	170300	656091330	8930	8930	8930	8930	0
200	20231221	170200	656091330	8930	8930	8930	8930	0
201	20231221	170100	656091330	8930	8930	8930	8930	0
202	20231221	170000	656091330	8930	8930	8930	8930	0
203	20231221	165900	656091330	8930	8930	8930	8930	0
204	20231221	165800	656091330	8930	8930	8930	8930	0
205	20231221	165700	656091330	8930	8930	8930	8930	0
206	20231221	165600	656091330	8930	8930	8930	8930	0
207	20231221	165500	656091330	8930	8930	8930	8930	0
208	20231221	165400	656091330	8930	8930	8930	8930	0
209	20231221	165300	656091330	8930	8930	8930	8930	0
210	20231221	165200	656091330	8930	8930	8930	8930	0
211	20231221	165100	656091330	8930	8930	8930	8930	0
212	20231221	165000	656091330	8930	8930	8930	8930	105
213	20231221	164900	656091330	8930	8930	8930	8930	0
214	20231221	164800	656091330	8930	8930	8930	8930	0
215	20231221	164700	656091330	8930	8930	8930	8930	0
216	20231221	164600	656091330	8930	8930	8930	8930	0
217	20231221	164500	656091330	8930	8930	8930	8930	0
218	20231221	164400	656091330	8930	8930	8930	8930	0
219	20231221	164300	656091330	8930	8930	8930	8930	0
220	20231221	164200	656091330	8930	8930	8930	8930	0
221	20231221	164100	656091330	8930	8930	8930	8930	0
222	20231221	164000	656091330	8930	8930	8930	8930	0
223	20231221	163900	656091330	8930	8930	8930	8930	0
224	20231221	163800	656091330	8930	8930	8930	8930	0
225	20231221	163700	656091330	8930	8930	8930	8930	0
226	20231221	163600	656091330	8930	8930	8930	8930	0
227	20231221	163500	656091330	8930	8930	8930	8930	0
228	20231221	163400	656091330	8930	8930	8930	8930	0
229	20231221	163300	656091330	8930	8930	8930	8930	0
230	20231221	163200	656091330	8930	8930	8930	8930	0
231	20231221	163100	656091330	8930	8930	8930	8930	0
232	20231221	163000	656091330	8930	8930	8930	8930	0
233	20231221	162900	656091330	8930	8930	8930	8930	0
234	20231221	162800	656091330	8930	8930	8930	8930	0
235	20231221	162700	656091330	8930	8930	8930	8930	0
236	20231221	162600	656091330	8930	8930	8930	8930	0
237	20231221	162500	656091330	8930	8930	8930	8930	0
238	20231221	162400	656091330	8930	8930	8930	8930	0
239	20231221	162300	656091330	8930	8930	8930	8930	0
240	20231221	162200	656091330	8930	8930	8930	8930	0
241	20231221	162100	656091330	8930	8930	8930	8930	0
242	20231221	162000	656091330	8930	8930	8930	8930	105
243	20231221	161900	656091330	8930	8930	8930	8930	0
244	20231221	161800	656091330	8930	8930	8930	8930	0
245	20231221	161700	656091330	8930	8930	8930	8930	0
246	20231221	161600	656091330	8930	8930	8930	8930	0
247	20231221	161500	656091330	8930	8930	8930	8930	0
248	20231221	161400	656091330	8930	8930	8930	8930	0
249	20231221	161300	656091330	8930	8930	8930	8930	0
250	20231221	161200	656091330	8930	8930	8930	8930	0
251	20231221	161100	656091330	8930	8930	8930	8930	0
252	20231221	161000	656091330	8930	8930	8930	8930	0
253	20231221	160900	656091330	8930	8930	8930	8930	0
254	20231221	160800	656091330	8930	8930	8930	8930	0
255	20231221	160700	656091330	8930	8930	8930	8930	0
256	20231221	160600	656091330	8930	8930	8930	8930	0
257	20231221	160500	656091330	8930	8930	8930	8930	0
258	20231221	160400	656091330	8930	8930	8930	8930	0
259	20231221	160300	656091330	8930	8930	8930	8930	0
260	20231221	160200	656091330	8930	8930	8930	8930	0
261	20231221	160100	656091330	8930	8930	8930	8930	0
262	20231221	160000	656091330	8930	8930	8930	8930	0
263	20231221	155900	656091330	8930	8930	8930	8930	0
264	20231221	155800	656091330	8930	8930	8930	8930	0
265	20231221	155700	656091330	8930	8930	8930	8930	0
266	20231221	155600	656091330	8930	8930	8930	8930	0
267	20231221	155500	656091330	8930	8930	8930	8930	0
268	20231221	155400	656091330	8930	8930	8930	8930	0
269	20231221	155300	656091330	8930	8930	8930	8930	0
270	20231221	155200	656091330	8930	8930	8930	8930	0
271	20231221	155100	656091330	8930	8930	8930	8930	0
272	20231221	155000	656091330	8930	8930	8930	8930	105
273	20231221	154900	656091330	8930	8930	8930	8930	0
274	20231221	154800	656091330	8930	8930	8930	8930	0
275	20231221	154700	656091330	8930	8930	8930	8930	0
276	20231221	154600	656091330	8930	8930	8930	8930	0
277	20231221	154500	656091330	8930	8930	8930	8930	0
278	20231221	154400	656091330	8930	8930	8930	8930	0
279	20231221	154300	656091330	8930	8930	8930	8930	0
280	20231221	154200	656091330	8930	8930	8930	8930	0
281	20231221	154100	656091330	8930	8930	8930	8930	0
282	20231221	154000	656091330	8930	8930	8930	8930	0
283	20231221	153900	656091330	8930	8930	8930	8930	0
284	20231221	153800	656091330	8930	8930	8930	8930	0
285	20231221	153700	656091330	8930	8930	8930	8930	0
286	20231221	153600	656091330	8930	8930	8930	8930	0
287	20231221	153500	656091330	8930	8930	8930	8930	0
288	20231221	153400	656091330	8930	8930	8930	8930	0
289	20231221	153300	656091330	8930	8930	8930	8930	0
290	20231221	153200	656091330	8930	8930	8930	8930	0
291	20231221	153100	656091330	8930	8930	8930	8930	0
292	20231221	153000	656091330	8930	8930	8930	8930	105
293	20231221	152900	655153680	8930	8930	8930	8930	0
294	20231221	152800	655153680	8930	8930	8930	8930	0
295	20231221	152700	655153680	8930	8930	8930	8930	0
296	20231221	152600	655153680	8930	8930	8930	8930	0
297	20231221	152500	655153680	8930	8930	8930	8930	0
298	20231221	152400	655153680	8930	8930	8930	8930	0
299	20231221	152300	655153680	8930	8930	8930	8930	0
300	20231221	152200	655153680	8930	8930	8930	8930	0
301	20231221	152100	655153680	8930	8930	8930	8930	0
302	20231221	152000	655153680	8930	8930	8930	8930	0
303	20231221	151900	655153680	8930	8920	8930	8920	56
304	20231221	151800	654654150	8920	8870	8920	8790	327
305	20231221	151700	651773640	8890	8870	8890	8780	870
306	20231221	151600	644122640	8790	8810	8910	8790	978
307	20231221	151500	635513580	8810	8820	8830	8810	1296
308	20231221	151400	624090120	8810	8840	8960	8810	491
309	20231221	151300	619763200	8810	8830	8830	8810	880
310	20231221	151200	612003800	8840	8850	8960	8840	1000
311	20231221	151100	603155560	8960	8890	8970	8860	1102
312	20231221	151000	593378360	8880	8900	8970	8880	662
313	20231221	150900	587493100	8910	8920	8980	8910	898
314	20231221	150800	579487220	8920	8920	8990	8920	1384
315	20231221	150700	567141690	8990	8940	8990	8920	882
316	20231221	150600	559263110	8940	8990	9000	8940	692
317	20231221	150500	553064370	8990	8980	8990	8980	442
318	20231221	150400	549093000	9000	8980	9000	8980	1837
319	20231221	150300	532596720	8980	8980	8980	8980	500
320	20231221	150200	528106720	8980	8980	8980	8980	0
321	20231221	150100	528106720	8980	8980	8980	8980	0
322	20231221	150000	528106720	8980	8980	8980	8980	2
323	20231221	145900	528088760	8980	8980	8980	8980	33
324	20231221	145800	527792420	8980	8980	8980	8980	400
325	20231221	145700	524200420	8980	8980	8980	8980	2
326	20231221	145600	524182460	8980	9000	9000	8980	51
327	20231221	145500	523723480	8980	8980	9000	8980	182
328	20231221	145400	522089100	8940	8940	8940	8940	2
329	20231221	145300	522071220	8940	8980	8980	8940	41
330	20231221	145200	521703080	8940	8940	8940	8940	502
331	20231221	145100	517215200	8940	8960	8980	8940	503
332	20231221	145000	512710880	8960	8960	8960	8960	2
333	20231221	144900	512692960	8960	8970	8970	8960	56
334	20231221	144800	512190650	8960	8960	8960	8960	2
335	20231221	144700	512172730	8960	8960	8960	8960	2
336	20231221	144600	512154810	8960	8960	8960	8960	1
337	20231221	144500	512145850	8960	8960	8960	8960	2
338	20231221	144400	512127930	8960	8960	8960	8960	2
339	20231221	144300	512110010	8960	8960	8960	8960	1
340	20231221	144200	512101050	8960	8960	8960	8960	2
341	20231221	144100	512083130	8960	8960	8960	8960	2
342	20231221	144000	512065210	8960	8960	8960	8960	2
343	20231221	143900	512047290	8960	8960	8960	8960	4
344	20231221	143800	512011450	8960	8960	8960	8960	2
345	20231221	143700	511993530	8960	8960	8960	8960	4
346	20231221	143600	511957690	8960	8970	8970	8960	204
347	20231221	143500	510127850	8960	8960	8960	8960	5
348	20231221	143400	510083050	8960	8950	8960	8950	7
349	20231221	143300	510020370	8950	8960	8960	8950	19
350	20231221	143200	509850170	8960	8960	8960	8960	4
351	20231221	143100	509814330	8960	8960	8960	8960	405
352	20231221	143000	506185530	8960	8980	8980	8960	358
353	20231221	142900	502972970	8980	8980	8980	8980	6
354	20231221	142800	502919090	8980	8980	8980	8980	8
355	20231221	142700	502847250	8980	8980	8980	8980	6
356	20231221	142600	502793370	8980	8970	8980	8970	8
357	20231221	142500	502721570	8970	8970	8970	8970	9
358	20231221	142400	502640840	8970	8970	8970	8970	6
359	20231221	142300	502587020	8970	8970	8970	8970	7
360	20231221	142200	502524230	8970	8970	8970	8970	4
361	20231221	142100	502488350	8970	8960	8970	8960	7
362	20231221	142000	502425580	8960	8960	8960	8960	9
363	20231221	141900	502344940	8960	8960	8960	8960	14
364	20231221	141800	502219500	8960	8960	8960	8960	129
365	20231221	141700	501063660	8960	8960	8960	8960	11
366	20231221	141600	500965100	8960	8960	8980	8960	11
367	20231221	141500	500866510	8960	9000	9000	8960	2
368	20231221	141400	500848550	8960	8960	8960	8960	12
369	20231221	141300	500741030	8960	8960	8960	8960	11
370	20231221	141200	500642470	8960	8960	8960	8960	4
371	20231221	141100	500606630	8960	8960	8960	8960	11
372	20231221	141000	500508070	8960	8960	8960	8960	12
373	20231221	140900	500400550	8960	8960	8960	8960	8
374	20231221	140800	500328870	8960	8960	8960	8960	10
375	20231221	140700	500239270	8960	8960	8960	8960	12
376	20231221	140600	500131750	8960	8960	8960	8960	4
377	20231221	140500	500095910	8960	8950	8960	8950	10
378	20231221	140400	500006330	8950	8950	8950	8940	10
379	20231221	140300	499916850	8950	8950	8950	8940	11
380	20231221	140200	499818420	8940	8960	8960	8940	15
381	20231221	140100	499684240	8950	8940	8950	8940	17
382	20231221	140000	499532240	8940	8940	8940	8940	5
383	20231221	135900	499487540	9000	9000	9000	9000	0
384	20231221	135800	499487540	9000	8940	9000	8940	37
385	20231221	135700	499155740	8940	8940	8940	8940	6
386	20231221	135600	499102100	8940	8940	8940	8940	10
387	20231221	135500	499012700	8940	8940	8940	8940	8
388	20231221	135400	498941180	8940	8950	8950	8940	2708
389	20231221	135300	474721280	8950	8950	8950	8950	6
390	20231221	135200	474667580	8950	8950	8950	8950	9
391	20231221	135100	474587030	8950	8950	8950	8950	7
392	20231221	135000	474524380	8950	8950	8950	8950	9
393	20231221	134900	474443830	8950	8950	8950	8950	10
394	20231221	134800	474354330	8950	8950	8950	8950	8
395	20231221	134700	474282730	8950	8950	8950	8950	8
396	20231221	134600	474211130	8950	8950	8950	8950	503
397	20231221	134500	469709280	8950	8950	8950	8950	5
398	20231221	134400	469664530	8950	8950	8950	8950	6
399	20231221	134300	469610830	8950	8950	8950	8950	607
400	20231221	134200	464178180	8950	8950	8950	8950	3
401	20231221	134100	464151330	8950	8950	8950	8950	7
402	20231221	134000	464088680	8950	8950	8950	8950	15
403	20231221	133900	463954430	8950	8950	8950	8950	10
404	20231221	133800	463864930	8950	8950	8950	8950	15
405	20231221	133700	463730680	8950	8950	8950	8950	15
406	20231221	133600	463596430	8950	8950	8950	8950	14
407	20231221	133500	463471130	8950	8950	8950	8950	31
408	20231221	133400	463193680	8950	8950	8950	8950	12
409	20231221	133300	463086280	8960	8960	8960	8960	12
410	20231221	133200	462978760	8960	8970	8970	8960	12
411	20231221	133100	462871220	8970	8960	8970	8960	48
412	20231221	133000	462441120	8960	8960	8960	8960	22
413	20231221	132900	462244000	8960	8960	8960	8960	11
414	20231221	132800	462145440	8960	8960	8960	8960	11
415	20231221	132700	462046880	8970	8970	8970	8970	2005
416	20231221	132600	444062030	8970	8970	8970	8970	82
417	20231221	132500	443326490	8970	8970	8970	8970	18
418	20231221	132400	443165030	8970	8970	8970	8970	10
419	20231221	132300	443075330	8970	8970	8970	8970	12
420	20231221	132200	442967690	8970	8970	8970	8970	11
421	20231221	132100	442869020	8970	8970	8970	8970	11
422	20231221	132000	442770350	8970	8970	8970	8970	17
423	20231221	131900	442617860	8970	8970	8970	8970	9
424	20231221	131800	442537130	8970	8970	8970	8970	8
425	20231221	131700	442465370	8970	8970	8970	8970	10
426	20231221	131600	442375670	8970	8970	8970	8970	8
427	20231221	131500	442303910	8970	8970	8970	8970	289
428	20231221	131400	439711580	8970	8970	8970	8970	7
429	20231221	131300	439648790	8970	8970	8970	8970	0
430	20231221	131200	439648790	8970	8970	8970	8970	0
431	20231221	131100	439648790	8970	8970	8970	8970	0
432	20231221	131000	439648790	8970	8970	8970	8970	77
433	20231221	130900	438958100	8970	8970	8970	8970	0
434	20231221	130800	438958100	8970	8970	8970	8970	0
435	20231221	130700	438958100	8970	8970	8970	8970	0
436	20231221	130600	438958100	8970	8970	8970	8970	0
437	20231221	130500	438958100	8970	8970	8970	8970	0
438	20231221	130400	438958100	8970	8970	8970	8970	1
439	20231221	130300	438949130	8960	8960	8960	8960	0
440	20231221	130200	438949130	8960	8970	8970	8960	100
441	20231221	130100	438053000	8970	9000	9000	8970	229
442	20231221	130000	435998020	9020	9020	9020	9020	0
443	20231221	125900	435998020	9020	9020	9020	9020	0
444	20231221	125800	435998020	9020	9020	9020	9020	0
445	20231221	125700	435998020	9020	9020	9020	9020	0
446	20231221	125600	435998020	9020	9020	9020	9020	0
447	20231221	125500	435998020	9020	9020	9020	9020	0
448	20231221	125400	435998020	9020	9020	9020	9020	0
449	20231221	125300	435998020	9020	9020	9020	9020	3
450	20231221	125200	435970960	9020	9020	9020	9020	47
451	20231221	125100	435547020	9020	9020	9020	9020	0
452	20231221	125000	435547020	9020	9020	9020	9020	0
453	20231221	124900	435547020	9020	9020	9020	9020	1
454	20231221	124800	435538000	8980	8980	8980	8980	20
455	20231221	124700	435358400	9020	9020	9020	9020	0
456	20231221	124600	435358400	9020	9020	9020	9020	132
457	20231221	124500	434167760	9020	9020	9020	9020	0
458	20231221	124400	434167760	9020	9020	9020	9020	0
459	20231221	124300	434167760	9020	9020	9020	9020	100
460	20231221	124200	433265760	9050	9050	9050	9050	1
461	20231221	124100	433256710	9050	9050	9050	9050	0
462	20231221	124000	433256710	9050	9050	9050	9050	0
463	20231221	123900	433256710	9050	9050	9050	9050	0
464	20231221	123800	433256710	9050	9050	9050	9050	0
465	20231221	123700	433256710	9050	9050	9050	9050	0
466	20231221	123600	433256710	9050	9050	9050	9050	0
467	20231221	123500	433256710	9050	9050	9050	9050	0
468	20231221	123400	433256710	9050	9000	9050	9000	322
469	20231221	123300	430343860	9000	9000	9000	9000	0
470	20231221	123200	430343860	9000	9000	9000	9000	0
471	20231221	123100	430343860	9000	9000	9000	9000	0
472	20231221	123000	430343860	9000	9000	9000	9000	0
473	20231221	122900	430343860	9000	9000	9000	9000	0
474	20231221	122800	430343860	9000	9000	9000	9000	2
475	20231221	122700	430325860	9000	9000	9000	9000	0
476	20231221	122600	430325860	9000	9000	9000	9000	121
477	20231221	122500	429236860	9000	9050	9050	9000	105
478	20231221	122400	428286860	9050	9050	9050	9050	0
479	20231221	122300	428286860	9050	9050	9050	9050	5
480	20231221	122200	428241610	9000	9000	9000	9000	0
481	20231221	122100	428241610	9000	9050	9050	9000	2
482	20231221	122000	428223560	9000	9000	9000	9000	1
483	20231221	121900	428214560	9000	9000	9000	9000	800
484	20231221	121800	421014560	9000	9000	9000	9000	90
485	20231221	121700	420204560	9030	9030	9030	9030	0
486	20231221	121600	420204560	9030	9030	9030	9030	970
487	20231221	121500	411445460	9030	9030	9030	9030	0
488	20231221	121400	411445460	9030	9030	9030	9030	0
489	20231221	121300	411445460	9030	9030	9030	9030	250
490	20231221	121200	409187960	9060	9060	9060	9060	0
491	20231221	121100	409187960	9060	9060	9060	9060	0
492	20231221	121000	409187960	9060	9060	9060	9060	354
493	20231221	120900	405980720	9060	9060	9060	9060	10
494	20231221	120800	405890120	9060	9060	9060	9060	0
495	20231221	120700	405890120	9060	9060	9060	9060	150
496	20231221	120600	404531120	9090	9090	9090	9090	3
497	20231221	120500	404503850	9090	9090	9090	9090	0
498	20231221	120400	404503850	9090	9060	9090	9060	2
499	20231221	120300	404485700	9060	9060	9060	9060	0
500	20231221	120200	404485700	9060	9060	9060	9060	150
501	20231221	120100	403126700	9100	9100	9100	9100	0
502	20231221	120000	403126700	9100	9100	9100	9100	1750
503	20231221	115900	387201700	9090	9050	9090	9050	1697
504	20231221	115800	371797520	9080	9080	9080	9080	0
505	20231221	115700	371797520	9080	9070	9080	9050	815
506	20231221	115600	364401090	9060	9020	9060	9020	1802
507	20231221	115500	348112890	9020	9020	9020	9020	1
508	20231221	115400	348103870	9020	9020	9020	9020	1
509	20231221	115300	348094850	8980	8980	8980	8980	0
510	20231221	115200	348094850	8980	8980	8980	8980	0
511	20231221	115100	348094850	8980	8980	8980	8980	565
512	20231221	115000	343021150	9030	9030	9030	9030	0
513	20231221	114900	343021150	9030	9030	9030	9030	1
514	20231221	114800	343012120	8970	8970	8970	8970	0
515	20231221	114700	343012120	8970	8970	8970	8970	121
516	20231221	114600	341926750	9030	9030	9030	9030	0
517	20231221	114500	341926750	9030	9030	9030	9030	50
518	20231221	114400	341475250	9030	9030	9030	9030	0
519	20231221	114300	341475250	9030	8940	9030	8940	1031
520	20231221	114200	332195730	9000	9000	9000	9000	8
521	20231221	114100	332123730	9000	8940	9000	8940	53
522	20231221	114000	331646940	8940	8940	8940	8940	1
523	20231221	113900	331638000	8940	8940	8940	8940	0
524	20231221	113800	331638000	8940	8940	8940	8940	8
525	20231221	113700	331566480	8940	8940	8940	8940	26
526	20231221	113600	331334040	8950	8950	8950	8950	0
527	20231221	113500	331334040	8950	8950	8950	8950	0
528	20231221	113400	331334040	8950	8950	8950	8950	0
529	20231221	113300	331334040	8950	8950	8950	8950	0
530	20231221	113200	331334040	8950	8950	8950	8950	0
531	20231221	113100	331334040	8950	8950	8950	8950	150
532	20231221	113000	329991540	9000	9000	9000	9000	0
533	20231221	112900	329991540	9000	9000	9000	9000	0
534	20231221	112800	329991540	9000	9000	9000	9000	0
535	20231221	112700	329991540	9000	9000	9000	9000	0
536	20231221	112600	329991540	9000	9000	9000	9000	0
537	20231221	112500	329991540	9000	9000	9000	9000	107
538	20231221	112400	329028540	9000	9000	9000	9000	333
539	20231221	112300	326031540	9000	9000	9000	9000	8
540	20231221	112200	325959540	9050	9000	9050	9000	212
541	20231221	112100	324046440	9000	9050	9050	9000	2075
542	20231221	112000	305367690	9050	9000	9050	9000	1406
543	20231221	111900	292704060	9000	8930	9000	8930	1613
544	20231221	111800	278192570	8980	8980	8980	8980	110
545	20231221	111700	277204770	8980	8980	8980	8980	1244
546	20231221	111600	266033650	8990	8980	8990	8970	768
547	20231221	111500	259131360	8980	8950	8980	8930	299
548	20231221	111400	256449410	8960	8950	8960	8950	22
549	20231221	111300	256252380	8950	8940	8950	8940	429
550	20231221	111200	252414990	8930	8880	8930	8880	1767
551	20231221	111100	236655860	8880	8850	8880	8850	289
552	20231221	111000	234094180	8850	8850	8850	8850	112
553	20231221	110900	233102980	8890	8890	8890	8890	0
554	20231221	110800	233102980	8890	8890	8890	8890	0
555	20231221	110700	233102980	8890	8890	8890	8890	0
556	20231221	110600	233102980	8890	8880	8890	8880	4210
557	20231221	110500	195682020	8880	8880	8880	8880	0
558	20231221	110400	195682020	8880	8870	8880	8870	370
559	20231221	110300	192399920	8860	8840	8860	8840	398
560	20231221	110200	188877240	8840	8840	8840	8840	0
561	20231221	110100	188877240	8840	8840	8840	8840	26
562	20231221	110000	188647400	8830	8840	8840	8770	150
563	20231221	105900	187326850	8800	8800	8800	8800	0
564	20231221	105800	187326850	8800	8800	8800	8800	1
565	20231221	105700	187318050	8770	8800	8800	8770	350
566	20231221	105600	184245620	8900	8900	8900	8900	0
567	20231221	105500	184245620	8900	8880	8900	8880	1288
568	20231221	105400	172785470	8890	8880	8890	8880	36
569	20231221	105300	172465480	8890	8890	8890	8890	1
570	20231221	105200	172456590	8820	8820	8820	8820	0
571	20231221	105100	172456590	8820	8830	8830	8820	50
572	20231221	105000	172015580	8890	8890	8890	8890	0
573	20231221	104900	172015580	8890	8890	8890	8890	62
574	20231221	104800	171464400	8920	8920	8920	8920	3
575	20231221	104700	171437640	8920	8920	8920	8920	1
576	20231221	104600	171428720	8930	8930	8930	8930	0
577	20231221	104500	171428720	8930	8930	8930	8930	0
578	20231221	104400	171428720	8930	8930	8930	8930	0
579	20231221	104300	171428720	8930	8930	8930	8930	598
580	20231221	104200	166088580	8920	8920	8920	8920	30
581	20231221	104100	165820980	8930	8890	8930	8890	1110
582	20231221	104000	155929440	8890	8890	8890	8890	329
583	20231221	103900	153004630	8820	8860	8890	8820	251
584	20231221	103800	150774810	8820	8810	8880	8810	2116
585	20231221	103700	132036390	8800	8790	8800	8790	420
586	20231221	103600	128341390	8790	8790	8790	8790	362
587	20231221	103500	125159410	8730	8730	8730	8730	0
588	20231221	103400	125159410	8730	8730	8730	8730	0
589	20231221	103300	125159410	8730	8730	8730	8730	1
590	20231221	103200	125150680	8790	8790	8790	8790	0
591	20231221	103100	125150680	8790	8760	8790	8760	174
592	20231221	103000	123622300	8760	8760	8760	8760	662
593	20231221	102900	117823180	8760	8760	8760	8760	0
594	20231221	102800	117823180	8760	8760	8760	8760	0
595	20231221	102700	117823180	8760	8750	8760	8750	165
596	20231221	102600	116379410	8760	8760	8760	8760	2802
597	20231221	102500	91833890	8760	8760	8760	8760	0
598	20231221	102400	91833890	8760	8760	8760	8760	225
599	20231221	102300	89862890	8740	8740	8740	8740	0
600	20231221	102200	89862890	8740	8740	8740	8740	540
601	20231221	102100	85143290	8740	8740	8740	8740	1
602	20231221	102000	85134550	8720	8720	8720	8720	0
603	20231221	101900	85134550	8720	8730	8730	8720	712
604	20231221	101800	78919110	8730	8730	8730	8730	841
605	20231221	101700	71577180	8740	8740	8740	8740	0
606	20231221	101600	71577180	8740	8740	8740	8740	0
607	20231221	101500	71577180	8740	8740	8740	8740	0
608	20231221	101400	71577180	8740	8740	8740	8740	0
609	20231221	101300	71577180	8740	8760	8760	8740	74
610	20231221	101200	70929220	8760	8750	8760	8750	501
611	20231221	101100	66541970	8740	8740	8740	8740	0
612	20231221	101000	66541970	8740	8740	8740	8740	20
613	20231221	100900	66367170	8740	8740	8740	8740	30
614	20231221	100800	66104970	8740	8740	8740	8740	0
615	20231221	100700	66104970	8740	8740	8740	8740	10
616	20231221	100600	66017570	8800	8800	8800	8800	0
617	20231221	100500	66017570	8800	8800	8800	8800	0
618	20231221	100400	66017570	8800	8800	8800	8800	0
619	20231221	100300	66017570	8800	8800	8800	8800	0
620	20231221	100200	66017570	8800	8800	8800	8800	0
621	20231221	100100	66017570	8800	8800	8800	8800	1
622	20231221	100000	66008770	8720	8750	8750	8720	131
623	20231221	095900	64866050	8800	8800	8800	8800	0
624	20231221	095800	64866050	8800	8800	8800	8800	0
625	20231221	095700	64866050	8800	8800	8800	8800	118
626	20231221	095600	63827650	8840	8840	8840	8840	0
627	20231221	095500	63827650	8840	8840	8840	8840	0
628	20231221	095400	63827650	8840	8840	8840	8840	0
629	20231221	095300	63827650	8840	8840	8840	8840	0
630	20231221	095200	63827650	8840	8840	8840	8840	0
631	20231221	095100	63827650	8840	8840	8840	8840	0
632	20231221	095000	63827650	8840	8840	8840	8840	0
633	20231221	094900	63827650	8840	8840	8840	8840	500
634	20231221	094800	59407650	8830	8830	8830	8830	500
635	20231221	094700	54992650	8830	8830	8830	8830	0
636	20231221	094600	54992650	8830	8830	8830	8830	0
637	20231221	094500	54992650	8830	8830	8830	8830	450
638	20231221	094400	51019150	8830	8800	8830	8800	21
639	20231221	094300	50834320	8830	8830	8830	8830	143
640	20231221	094200	49571630	8830	8830	8830	8830	71
641	20231221	094100	48944700	8830	8830	8830	8830	286
642	20231221	094000	46419320	8830	8760	8830	8760	1389
643	20231221	093900	34191460	8750	8740	8750	8740	77
644	20231221	093800	33518070	8740	8740	8740	8740	0
645	20231221	093700	33518070	8740	8740	8740	8740	0
646	20231221	093600	33518070	8740	8740	8740	8740	0
647	20231221	093500	33518070	8740	8740	8740	8740	0
648	20231221	093400	33518070	8740	8740	8740	8740	1
649	20231221	093300	33509330	8740	8740	8740	8740	0
650	20231221	093200	33509330	8740	8730	8740	8720	835
651	20231221	093100	26228100	8720	8720	8720	8720	167
652	20231221	093000	24771860	8720	8720	8720	8720	7
653	20231221	092900	24710820	8730	8730	8730	8730	2
654	20231221	092800	24693360	8730	8730	8730	8730	0
655	20231221	092700	24693360	8730	8730	8730	8730	1
656	20231221	092600	24684630	8730	8730	8730	8730	1
657	20231221	092500	24675900	8740	8740	8740	8740	0
658	20231221	092400	24675900	8740	8740	8740	8740	0
659	20231221	092300	24675900	8740	8740	8740	8740	3
660	20231221	092200	24649680	8740	8710	8740	8660	206
661	20231221	092100	22864950	8750	8750	8750	8750	10
662	20231221	092000	22777450	8740	8740	8740	8740	20
663	20231221	091900	22602650	8740	8740	8740	8740	86
664	20231221	091800	21851010	8740	8700	8740	8700	22
665	20231221	091700	21658770	8700	8700	8740	8700	324
666	20231221	091600	18839930	8700	8700	8700	8700	700
667	20231221	091500	12749930	8750	8750	8750	8750	0
668	20231221	091400	12749930	8750	8750	8750	8750	0
669	20231221	091300	12749930	8750	8750	8750	8750	0
670	20231221	091200	12749930	8750	8750	8750	8750	5
671	20231221	091100	12706180	8750	8710	8750	8710	104
672	20231221	091000	11800300	8750	8770	8770	8750	68
673	20231221	090900	11204280	8770	8780	8780	8770	51
674	20231221	090800	10757000	8800	8800	8800	8800	0
675	20231221	090700	10757000	8800	8800	8800	8800	0
676	20231221	090600	10757000	8800	8800	8800	8800	230
677	20231221	090500	8733000	8800	8800	8800	8800	5
678	20231221	090400	8689000	8800	8710	8800	8710	2
679	20231221	090300	8671490	8800	8710	8800	8710	199
680	20231221	090200	6938110	8800	8800	8800	8800	1
681	20231221	090100	6929310	8710	8710	8720	8710	644
682	20231221	090000	1319150	8710	8620	8710	8620	151