KissMeData/262260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	888472180	13290	13290	13290	13290	1002
3	20231221	204700	888472180	13290	13290	13290	13290	0
4	20231221	204600	888472180	13290	13290	13290	13290	0
5	20231221	204500	888472180	13290	13290	13290	13290	0
6	20231221	204400	888472180	13290	13290	13290	13290	0
7	20231221	204300	888472180	13290	13290	13290	13290	0
8	20231221	204200	888472180	13290	13290	13290	13290	0
9	20231221	204100	888472180	13290	13290	13290	13290	0
10	20231221	204000	888472180	13290	13290	13290	13290	0
11	20231221	203900	888472180	13290	13290	13290	13290	0
12	20231221	203800	888472180	13290	13290	13290	13290	0
13	20231221	203700	888472180	13290	13290	13290	13290	0
14	20231221	203600	888472180	13290	13290	13290	13290	0
15	20231221	203500	888472180	13290	13290	13290	13290	0
16	20231221	203400	888472180	13290	13290	13290	13290	0
17	20231221	203300	888472180	13290	13290	13290	13290	0
18	20231221	203200	888472180	13290	13290	13290	13290	0
19	20231221	203100	888472180	13290	13290	13290	13290	0
20	20231221	203000	888472180	13290	13290	13290	13290	0
21	20231221	202900	888472180	13290	13290	13290	13290	0
22	20231221	202800	888472180	13290	13290	13290	13290	0
23	20231221	202700	888472180	13290	13290	13290	13290	0
24	20231221	202600	888472180	13290	13290	13290	13290	0
25	20231221	202500	888472180	13290	13290	13290	13290	0
26	20231221	202400	888472180	13290	13290	13290	13290	0
27	20231221	202300	888472180	13290	13290	13290	13290	0
28	20231221	202200	888472180	13290	13290	13290	13290	0
29	20231221	202100	888472180	13290	13290	13290	13290	0
30	20231221	202000	888472180	13290	13290	13290	13290	0
31	20231221	201900	888472180	13290	13290	13290	13290	0
32	20231221	201800	888472180	13290	13290	13290	13290	1002
33	20231221	201700	888472180	13290	13290	13290	13290	0
34	20231221	201600	888472180	13290	13290	13290	13290	0
35	20231221	201500	888472180	13290	13290	13290	13290	0
36	20231221	201400	888472180	13290	13290	13290	13290	0
37	20231221	201300	888472180	13290	13290	13290	13290	0
38	20231221	201200	888472180	13290	13290	13290	13290	0
39	20231221	201100	888472180	13290	13290	13290	13290	0
40	20231221	201000	888472180	13290	13290	13290	13290	0
41	20231221	200900	888472180	13290	13290	13290	13290	0
42	20231221	200800	888472180	13290	13290	13290	13290	0
43	20231221	200700	888472180	13290	13290	13290	13290	0
44	20231221	200600	888472180	13290	13290	13290	13290	0
45	20231221	200500	888472180	13290	13290	13290	13290	0
46	20231221	200400	888472180	13290	13290	13290	13290	0
47	20231221	200300	888472180	13290	13290	13290	13290	0
48	20231221	200200	888472180	13290	13290	13290	13290	0
49	20231221	200100	888472180	13290	13290	13290	13290	0
50	20231221	200000	888472180	13290	13290	13290	13290	0
51	20231221	195900	888472180	13290	13290	13290	13290	0
52	20231221	195800	888472180	13290	13290	13290	13290	0
53	20231221	195700	888472180	13290	13290	13290	13290	0
54	20231221	195600	888472180	13290	13290	13290	13290	0
55	20231221	195500	888472180	13290	13290	13290	13290	0
56	20231221	195400	888472180	13290	13290	13290	13290	0
57	20231221	195300	888472180	13290	13290	13290	13290	0
58	20231221	195200	888472180	13290	13290	13290	13290	0
59	20231221	195100	888472180	13290	13290	13290	13290	0
60	20231221	195000	888472180	13290	13290	13290	13290	0
61	20231221	194900	888472180	13290	13290	13290	13290	0
62	20231221	194800	888472180	13290	13290	13290	13290	1002
63	20231221	194700	888472180	13290	13290	13290	13290	0
64	20231221	194600	888472180	13290	13290	13290	13290	0
65	20231221	194500	888472180	13290	13290	13290	13290	0
66	20231221	194400	888472180	13290	13290	13290	13290	0
67	20231221	194300	888472180	13290	13290	13290	13290	0
68	20231221	194200	888472180	13290	13290	13290	13290	0
69	20231221	194100	888472180	13290	13290	13290	13290	0
70	20231221	194000	888472180	13290	13290	13290	13290	0
71	20231221	193900	888472180	13290	13290	13290	13290	0
72	20231221	193800	888472180	13290	13290	13290	13290	0
73	20231221	193700	888472180	13290	13290	13290	13290	0
74	20231221	193600	888472180	13290	13290	13290	13290	0
75	20231221	193500	888472180	13290	13290	13290	13290	0
76	20231221	193400	888472180	13290	13290	13290	13290	0
77	20231221	193300	888472180	13290	13290	13290	13290	0
78	20231221	193200	888472180	13290	13290	13290	13290	0
79	20231221	193100	888472180	13290	13290	13290	13290	0
80	20231221	193000	888472180	13290	13290	13290	13290	0
81	20231221	192900	888472180	13290	13290	13290	13290	0
82	20231221	192800	888472180	13290	13290	13290	13290	0
83	20231221	192700	888472180	13290	13290	13290	13290	0
84	20231221	192600	888472180	13290	13290	13290	13290	0
85	20231221	192500	888472180	13290	13290	13290	13290	0
86	20231221	192400	888472180	13290	13290	13290	13290	0
87	20231221	192300	888472180	13290	13290	13290	13290	0
88	20231221	192200	888472180	13290	13290	13290	13290	0
89	20231221	192100	888472180	13290	13290	13290	13290	0
90	20231221	192000	888472180	13290	13290	13290	13290	0
91	20231221	191900	888472180	13290	13290	13290	13290	0
92	20231221	191800	888472180	13290	13290	13290	13290	1002
93	20231221	191700	888472180	13290	13290	13290	13290	0
94	20231221	191600	888472180	13290	13290	13290	13290	0
95	20231221	191500	888472180	13290	13290	13290	13290	0
96	20231221	191400	888472180	13290	13290	13290	13290	0
97	20231221	191300	888472180	13290	13290	13290	13290	0
98	20231221	191200	888472180	13290	13290	13290	13290	0
99	20231221	191100	888472180	13290	13290	13290	13290	0
100	20231221	191000	888472180	13290	13290	13290	13290	0
101	20231221	190900	888472180	13290	13290	13290	13290	0
102	20231221	190800	888472180	13290	13290	13290	13290	0
103	20231221	190700	888472180	13290	13290	13290	13290	0
104	20231221	190600	888472180	13290	13290	13290	13290	0
105	20231221	190500	888472180	13290	13290	13290	13290	0
106	20231221	190400	888472180	13290	13290	13290	13290	0
107	20231221	190300	888472180	13290	13290	13290	13290	0
108	20231221	190200	888472180	13290	13290	13290	13290	0
109	20231221	190100	888472180	13290	13290	13290	13290	0
110	20231221	190000	888472180	13290	13290	13290	13290	0
111	20231221	185900	888472180	13290	13290	13290	13290	0
112	20231221	185800	888472180	13290	13290	13290	13290	0
113	20231221	185700	888472180	13290	13290	13290	13290	0
114	20231221	185600	888472180	13290	13290	13290	13290	0
115	20231221	185500	888472180	13290	13290	13290	13290	0
116	20231221	185400	888472180	13290	13290	13290	13290	0
117	20231221	185300	888472180	13290	13290	13290	13290	0
118	20231221	185200	888472180	13290	13290	13290	13290	0
119	20231221	185100	888472180	13290	13290	13290	13290	0
120	20231221	185000	888472180	13290	13290	13290	13290	0
121	20231221	184900	888472180	13290	13290	13290	13290	0
122	20231221	184800	888472180	13290	13290	13290	13290	1002
123	20231221	184700	888472180	13290	13290	13290	13290	0
124	20231221	184600	888472180	13290	13290	13290	13290	0
125	20231221	184500	888472180	13290	13290	13290	13290	0
126	20231221	184400	888472180	13290	13290	13290	13290	0
127	20231221	184300	888472180	13290	13290	13290	13290	0
128	20231221	184200	888472180	13290	13290	13290	13290	0
129	20231221	184100	888472180	13290	13290	13290	13290	0
130	20231221	184000	888472180	13290	13290	13290	13290	0
131	20231221	183900	888472180	13290	13290	13290	13290	0
132	20231221	183800	888472180	13290	13290	13290	13290	0
133	20231221	183700	888472180	13290	13290	13290	13290	0
134	20231221	183600	888472180	13290	13290	13290	13290	0
135	20231221	183500	888472180	13290	13290	13290	13290	0
136	20231221	183400	888472180	13290	13290	13290	13290	0
137	20231221	183300	888472180	13290	13290	13290	13290	0
138	20231221	183200	888472180	13290	13290	13290	13290	0
139	20231221	183100	888472180	13290	13290	13290	13290	0
140	20231221	183000	888472180	13290	13290	13290	13290	0
141	20231221	182900	888472180	13290	13290	13290	13290	0
142	20231221	182800	888472180	13290	13290	13290	13290	0
143	20231221	182700	888472180	13290	13290	13290	13290	0
144	20231221	182600	888472180	13290	13290	13290	13290	0
145	20231221	182500	888472180	13290	13290	13290	13290	0
146	20231221	182400	888472180	13290	13290	13290	13290	0
147	20231221	182300	888472180	13290	13290	13290	13290	0
148	20231221	182200	888472180	13290	13290	13290	13290	0
149	20231221	182100	888472180	13290	13290	13290	13290	0
150	20231221	182000	888472180	13290	13290	13290	13290	0
151	20231221	181900	888472180	13290	13290	13290	13290	0
152	20231221	181800	888472180	13290	13290	13290	13290	1002
153	20231221	181700	888472180	13290	13290	13290	13290	0
154	20231221	181600	888472180	13290	13290	13290	13290	0
155	20231221	181500	888472180	13290	13290	13290	13290	0
156	20231221	181400	888472180	13290	13290	13290	13290	0
157	20231221	181300	888472180	13290	13290	13290	13290	0
158	20231221	181200	888472180	13290	13290	13290	13290	0
159	20231221	181100	888472180	13290	13290	13290	13290	0
160	20231221	181000	888472180	13290	13290	13290	13290	0
161	20231221	180900	888472180	13290	13290	13290	13290	0
162	20231221	180800	888472180	13290	13290	13290	13290	0
163	20231221	180700	888472180	13290	13290	13290	13290	0
164	20231221	180600	888472180	13290	13290	13290	13290	0
165	20231221	180500	888472180	13290	13290	13290	13290	0
166	20231221	180400	888472180	13290	13290	13290	13290	0
167	20231221	180300	888472180	13290	13290	13290	13290	0
168	20231221	180200	888472180	13290	13290	13290	13290	0
169	20231221	180100	888472180	13290	13290	13290	13290	0
170	20231221	180000	888472180	13290	13290	13290	13290	0
171	20231221	175900	888472180	13290	13290	13290	13290	0
172	20231221	175800	888472180	13290	13290	13290	13290	0
173	20231221	175700	888472180	13290	13290	13290	13290	0
174	20231221	175600	888472180	13290	13290	13290	13290	0
175	20231221	175500	888472180	13290	13290	13290	13290	0
176	20231221	175400	888472180	13290	13290	13290	13290	0
177	20231221	175300	888472180	13290	13290	13290	13290	0
178	20231221	175200	888472180	13290	13290	13290	13290	0
179	20231221	175100	888472180	13290	13290	13290	13290	0
180	20231221	175000	888472180	13290	13290	13290	13290	0
181	20231221	174900	888472180	13290	13290	13290	13290	0
182	20231221	174800	888472180	13290	13290	13290	13290	1002
183	20231221	174700	888472180	13290	13290	13290	13290	0
184	20231221	174600	888472180	13290	13290	13290	13290	0
185	20231221	174500	888472180	13290	13290	13290	13290	0
186	20231221	174400	888472180	13290	13290	13290	13290	0
187	20231221	174300	888472180	13290	13290	13290	13290	0
188	20231221	174200	888472180	13290	13290	13290	13290	0
189	20231221	174100	888472180	13290	13290	13290	13290	0
190	20231221	174000	888472180	13290	13290	13290	13290	0
191	20231221	173900	888472180	13290	13290	13290	13290	0
192	20231221	173800	888472180	13290	13290	13290	13290	0
193	20231221	173700	888472180	13290	13290	13290	13290	0
194	20231221	173600	888472180	13290	13290	13290	13290	0
195	20231221	173500	888472180	13290	13290	13290	13290	0
196	20231221	173400	888472180	13290	13290	13290	13290	0
197	20231221	173300	888472180	13290	13290	13290	13290	0
198	20231221	173200	888472180	13290	13290	13290	13290	0
199	20231221	173100	888472180	13290	13290	13290	13290	0
200	20231221	173000	888472180	13290	13290	13290	13290	0
201	20231221	172900	888472180	13290	13290	13290	13290	0
202	20231221	172800	888472180	13290	13290	13290	13290	0
203	20231221	172700	888472180	13290	13290	13290	13290	0
204	20231221	172600	888472180	13290	13290	13290	13290	0
205	20231221	172500	888472180	13290	13290	13290	13290	0
206	20231221	172400	888472180	13290	13290	13290	13290	0
207	20231221	172300	888472180	13290	13290	13290	13290	0
208	20231221	172200	888472180	13290	13290	13290	13290	0
209	20231221	172100	888472180	13290	13290	13290	13290	0
210	20231221	172000	888472180	13290	13290	13290	13290	0
211	20231221	171900	888472180	13290	13290	13290	13290	0
212	20231221	171800	888472180	13290	13290	13290	13290	1002
213	20231221	171700	888472180	13290	13290	13290	13290	0
214	20231221	171600	888472180	13290	13290	13290	13290	0
215	20231221	171500	888472180	13290	13290	13290	13290	0
216	20231221	171400	888472180	13290	13290	13290	13290	0
217	20231221	171300	888472180	13290	13290	13290	13290	0
218	20231221	171200	888472180	13290	13290	13290	13290	0
219	20231221	171100	888472180	13290	13290	13290	13290	0
220	20231221	171000	888472180	13290	13290	13290	13290	0
221	20231221	170900	888472180	13290	13290	13290	13290	0
222	20231221	170800	888472180	13290	13290	13290	13290	0
223	20231221	170700	888472180	13290	13290	13290	13290	0
224	20231221	170600	888472180	13290	13290	13290	13290	0
225	20231221	170500	888472180	13290	13290	13290	13290	0
226	20231221	170400	888472180	13290	13290	13290	13290	0
227	20231221	170300	888472180	13290	13290	13290	13290	0
228	20231221	170200	888472180	13290	13290	13290	13290	0
229	20231221	170100	888472180	13290	13290	13290	13290	0
230	20231221	170000	888472180	13290	13290	13290	13290	0
231	20231221	165900	888472180	13290	13290	13290	13290	0
232	20231221	165800	888472180	13290	13290	13290	13290	0
233	20231221	165700	888472180	13290	13290	13290	13290	0
234	20231221	165600	888472180	13290	13290	13290	13290	0
235	20231221	165500	888472180	13290	13290	13290	13290	0
236	20231221	165400	888472180	13290	13290	13290	13290	0
237	20231221	165300	888472180	13290	13290	13290	13290	0
238	20231221	165200	888472180	13290	13290	13290	13290	0
239	20231221	165100	888472180	13290	13290	13290	13290	0
240	20231221	165000	888472180	13290	13290	13290	13290	0
241	20231221	164900	888472180	13290	13290	13290	13290	0
242	20231221	164800	888472180	13290	13290	13290	13290	1002
243	20231221	164700	888472180	13290	13290	13290	13290	0
244	20231221	164600	888472180	13290	13290	13290	13290	0
245	20231221	164500	888472180	13290	13290	13290	13290	0
246	20231221	164400	888472180	13290	13290	13290	13290	0
247	20231221	164300	888472180	13290	13290	13290	13290	0
248	20231221	164200	888472180	13290	13290	13290	13290	0
249	20231221	164100	888472180	13290	13290	13290	13290	0
250	20231221	164000	888472180	13290	13290	13290	13290	0
251	20231221	163900	888472180	13290	13290	13290	13290	0
252	20231221	163800	888472180	13290	13290	13290	13290	0
253	20231221	163700	888472180	13290	13290	13290	13290	0
254	20231221	163600	888472180	13290	13290	13290	13290	0
255	20231221	163500	888472180	13290	13290	13290	13290	0
256	20231221	163400	888472180	13290	13290	13290	13290	0
257	20231221	163300	888472180	13290	13290	13290	13290	0
258	20231221	163200	888472180	13290	13290	13290	13290	0
259	20231221	163100	888472180	13290	13290	13290	13290	0
260	20231221	163000	888472180	13290	13290	13290	13290	0
261	20231221	162900	888472180	13290	13290	13290	13290	0
262	20231221	162800	888472180	13290	13290	13290	13290	0
263	20231221	162700	888472180	13290	13290	13290	13290	0
264	20231221	162600	888472180	13290	13290	13290	13290	0
265	20231221	162500	888472180	13290	13290	13290	13290	0
266	20231221	162400	888472180	13290	13290	13290	13290	0
267	20231221	162300	888472180	13290	13290	13290	13290	0
268	20231221	162200	888472180	13290	13290	13290	13290	0
269	20231221	162100	888472180	13290	13290	13290	13290	0
270	20231221	162000	888472180	13290	13290	13290	13290	0
271	20231221	161900	888472180	13290	13290	13290	13290	0
272	20231221	161800	888472180	13290	13290	13290	13290	1002
273	20231221	161700	888472180	13290	13290	13290	13290	0
274	20231221	161600	888472180	13290	13290	13290	13290	0
275	20231221	161500	888472180	13290	13290	13290	13290	0
276	20231221	161400	888472180	13290	13290	13290	13290	0
277	20231221	161300	888472180	13290	13290	13290	13290	0
278	20231221	161200	888472180	13290	13290	13290	13290	0
279	20231221	161100	888472180	13290	13290	13290	13290	0
280	20231221	161000	888472180	13290	13290	13290	13290	0
281	20231221	160900	888472180	13290	13290	13290	13290	0
282	20231221	160800	888472180	13290	13290	13290	13290	0
283	20231221	160700	888472180	13290	13290	13290	13290	0
284	20231221	160600	888472180	13290	13290	13290	13290	0
285	20231221	160500	888472180	13290	13290	13290	13290	0
286	20231221	160400	888472180	13290	13290	13290	13290	0
287	20231221	160300	888472180	13290	13290	13290	13290	0
288	20231221	160200	888472180	13290	13290	13290	13290	0
289	20231221	160100	888472180	13290	13290	13290	13290	0
290	20231221	160000	888472180	13290	13290	13290	13290	0
291	20231221	155900	888472180	13290	13290	13290	13290	0
292	20231221	155800	888472180	13290	13290	13290	13290	0
293	20231221	155700	888472180	13290	13290	13290	13290	0
294	20231221	155600	888472180	13290	13290	13290	13290	0
295	20231221	155500	888472180	13290	13290	13290	13290	0
296	20231221	155400	888472180	13290	13290	13290	13290	0
297	20231221	155300	888472180	13290	13290	13290	13290	0
298	20231221	155200	888472180	13290	13290	13290	13290	0
299	20231221	155100	888472180	13290	13290	13290	13290	0
300	20231221	155000	888472180	13290	13290	13290	13290	0
301	20231221	154900	888472180	13290	13290	13290	13290	0
302	20231221	154800	888472180	13290	13290	13290	13290	1002
303	20231221	154700	888472180	13290	13290	13290	13290	0
304	20231221	154600	888472180	13290	13290	13290	13290	0
305	20231221	154500	888472180	13290	13290	13290	13290	0
306	20231221	154400	888472180	13290	13290	13290	13290	0
307	20231221	154300	888472180	13290	13290	13290	13290	0
308	20231221	154200	888472180	13290	13290	13290	13290	0
309	20231221	154100	888472180	13290	13290	13290	13290	0
310	20231221	154000	888472180	13290	13290	13290	13290	0
311	20231221	153900	888472180	13290	13290	13290	13290	0
312	20231221	153800	888472180	13290	13290	13290	13290	0
313	20231221	153700	888472180	13290	13290	13290	13290	0
314	20231221	153600	888472180	13290	13290	13290	13290	0
315	20231221	153500	888472180	13290	13290	13290	13290	0
316	20231221	153400	888472180	13290	13290	13290	13290	0
317	20231221	153300	888472180	13290	13290	13290	13290	0
318	20231221	153200	888472180	13290	13290	13290	13290	0
319	20231221	153100	888472180	13290	13290	13290	13290	0
320	20231221	153000	888472180	13290	13290	13290	13290	1002
321	20231221	152900	875155600	13290	13290	13290	13290	0
322	20231221	152800	875155600	13290	13290	13290	13290	0
323	20231221	152700	875155600	13290	13290	13290	13290	0
324	20231221	152600	875155600	13290	13290	13290	13290	0
325	20231221	152500	875155600	13290	13290	13290	13290	0
326	20231221	152400	875155600	13290	13290	13290	13290	0
327	20231221	152300	875155600	13290	13290	13290	13290	0
328	20231221	152200	875155600	13290	13290	13290	13290	0
329	20231221	152100	875155600	13290	13290	13290	13290	0
330	20231221	152000	875155600	13290	13290	13290	13290	0
331	20231221	151900	875155600	13290	13290	13290	13290	10
332	20231221	151800	875022700	13290	13280	13290	13280	2
333	20231221	151700	874996130	13280	13290	13300	13280	1050
334	20231221	151600	861051280	13290	13300	13300	13290	63
335	20231221	151500	860213980	13300	13300	13300	13300	310
336	20231221	151400	856090980	13300	13300	13300	13300	81
337	20231221	151300	855013680	13300	13290	13300	13280	259
338	20231221	151200	851572120	13270	13240	13290	13230	157
339	20231221	151100	849494110	13290	13280	13290	13240	1012
340	20231221	151000	836068550	13290	13280	13290	13280	711
341	20231221	150900	826625470	13290	13300	13300	13290	752
342	20231221	150800	816631080	13290	13290	13290	13290	433
343	20231221	150700	810876510	13290	13290	13290	13290	1
344	20231221	150600	810863220	13290	13290	13290	13290	0
345	20231221	150500	810863220	13290	13290	13290	13290	2
346	20231221	150400	810836640	13250	13290	13290	13250	202
347	20231221	150300	808160060	13250	13250	13250	13250	7
348	20231221	150200	808067310	13250	13250	13250	13250	76
349	20231221	150100	807060310	13250	13250	13250	13250	1
350	20231221	150000	807047060	13250	13230	13250	13230	2
351	20231221	145900	807020580	13250	13230	13250	13230	153
352	20231221	145800	804996370	13230	13230	13230	13230	37
353	20231221	145700	804506860	13230	13250	13250	13230	100
354	20231221	145600	803182260	13270	13280	13280	13250	105
355	20231221	145500	801790860	13260	13270	13280	13260	760
356	20231221	145400	791709220	13280	13280	13280	13280	65
357	20231221	145300	790846020	13300	13280	13300	13280	12
358	20231221	145200	790686640	13280	13280	13280	13280	124
359	20231221	145100	789039920	13280	13290	13290	13280	976
360	20231221	145000	776078180	13300	13300	13300	13300	0
361	20231221	144900	776078180	13300	13300	13300	13300	140
362	20231221	144800	774216180	13300	13300	13300	13300	100
363	20231221	144700	772886180	13290	13290	13290	13290	18
364	20231221	144600	772646960	13290	13290	13290	13290	20
365	20231221	144500	772381160	13310	13310	13310	13310	0
366	20231221	144400	772381160	13310	13310	13310	13310	0
367	20231221	144300	772381160	13310	13310	13310	13310	0
368	20231221	144200	772381160	13310	13290	13310	13290	308
369	20231221	144100	768286800	13290	13290	13290	13280	359
370	20231221	144000	763518820	13280	13250	13290	13250	623
371	20231221	143900	755246840	13250	13250	13250	13250	0
372	20231221	143800	755246840	13250	13250	13250	13250	0
373	20231221	143700	755246840	13250	13240	13250	13240	544
374	20231221	143600	748044270	13240	13200	13240	13200	2311
375	20231221	143500	717501830	13200	13210	13210	13200	594
376	20231221	143400	709659110	13220	13220	13220	13220	5
377	20231221	143300	709593010	13220	13220	13220	13220	0
378	20231221	143200	709593010	13220	13220	13220	13220	1
379	20231221	143100	709579790	13210	13210	13210	13210	174
380	20231221	143000	707281250	13220	13220	13220	13220	0
381	20231221	142900	707281250	13220	13210	13220	13210	51
382	20231221	142800	706607520	13220	13210	13220	13210	104
383	20231221	142700	705232670	13220	13220	13220	13220	0
384	20231221	142600	705232670	13220	13220	13220	13220	0
385	20231221	142500	705232670	13220	13220	13220	13220	4
386	20231221	142400	705179790	13220	13220	13220	13220	0
387	20231221	142300	705179790	13220	13220	13220	13220	0
388	20231221	142200	705179790	13220	13210	13220	13210	2
389	20231221	142100	705153360	13230	13230	13230	13230	0
390	20231221	142000	705153360	13230	13230	13230	13230	0
391	20231221	141900	705153360	13230	13230	13230	13230	1
392	20231221	141800	705140130	13200	13200	13200	13200	0
393	20231221	141700	705140130	13200	13210	13210	13200	302
394	20231221	141600	701153670	13210	13210	13210	13210	0
395	20231221	141500	701153670	13210	13210	13210	13210	200
396	20231221	141400	698511670	13210	13210	13210	13210	118
397	20231221	141300	696952890	13210	13200	13210	13190	629
398	20231221	141200	688651100	13210	13230	13230	13210	558
399	20231221	141100	681279740	13230	13230	13230	13230	0
400	20231221	141000	681279740	13230	13230	13230	13230	0
401	20231221	140900	681279740	13230	13210	13230	13210	88
402	20231221	140800	680117230	13210	13220	13230	13210	368
403	20231221	140700	675255920	13210	13210	13210	13210	25
404	20231221	140600	674925670	13220	13220	13220	13220	1
405	20231221	140500	674912450	13210	13210	13210	13210	0
406	20231221	140400	674912450	13210	13210	13210	13210	0
407	20231221	140300	674912450	13210	13210	13210	13210	100
408	20231221	140200	673591450	13210	13210	13210	13210	1
409	20231221	140100	673578240	13210	13210	13210	13210	301
410	20231221	140000	669602030	13210	13210	13210	13210	201
411	20231221	135900	666946820	13210	13210	13210	13210	0
412	20231221	135800	666946820	13210	13210	13210	13210	0
413	20231221	135700	666946820	13210	13210	13210	13210	55
414	20231221	135600	666220270	13220	13220	13220	13220	0
415	20231221	135500	666220270	13220	13210	13220	13210	11
416	20231221	135400	666074950	13210	13220	13220	13210	14
417	20231221	135300	665890000	13210	13210	13210	13210	75
418	20231221	135200	664899250	13210	13220	13220	13200	109
419	20231221	135100	663460220	13220	13220	13220	13220	0
420	20231221	135000	663460220	13220	13220	13220	13220	100
421	20231221	134900	662138220	13220	13220	13220	13220	0
422	20231221	134800	662138220	13220	13220	13220	13220	0
423	20231221	134700	662138220	13220	13220	13220	13220	0
424	20231221	134600	662138220	13220	13220	13220	13220	1
425	20231221	134500	662125000	13190	13190	13190	13190	89
426	20231221	134400	660951090	13230	13230	13230	13190	2101
427	20231221	134300	633202410	13240	13240	13240	13240	566
428	20231221	134200	625708570	13240	13240	13240	13240	0
429	20231221	134100	625708570	13240	13240	13240	13240	0
430	20231221	134000	625708570	13240	13240	13240	13240	0
431	20231221	133900	625708570	13240	13240	13240	13240	0
432	20231221	133800	625708570	13240	13240	13240	13240	0
433	20231221	133700	625708570	13240	13240	13240	13240	0
434	20231221	133600	625708570	13240	13240	13240	13240	10
435	20231221	133500	625576170	13240	13240	13240	13240	127
436	20231221	133400	623894690	13240	13250	13250	13240	222
437	20231221	133300	620954910	13260	13260	13260	13260	0
438	20231221	133200	620954910	13260	13260	13260	13260	0
439	20231221	133100	620954910	13260	13250	13260	13240	31
440	20231221	133000	620544380	13260	13260	13260	13260	0
441	20231221	132900	620544380	13260	13260	13260	13260	0
442	20231221	132800	620544380	13260	13260	13260	13260	1
443	20231221	132700	620531120	13250	13250	13250	13250	12
444	20231221	132600	620372120	13260	13260	13260	13260	6
445	20231221	132500	620292560	13260	13260	13260	13260	45
446	20231221	132400	619695860	13260	13260	13260	13260	1
447	20231221	132300	619682600	13260	13260	13260	13260	0
448	20231221	132200	619682600	13260	13260	13260	13260	200
449	20231221	132100	617030600	13270	13270	13270	13270	13
450	20231221	132000	616858090	13260	13260	13260	13260	100
451	20231221	131900	615532090	13260	13260	13260	13260	134
452	20231221	131800	613755250	13260	13260	13260	13260	43
453	20231221	131700	613185070	13260	13260	13260	13250	275
454	20231221	131600	609541160	13270	13260	13270	13260	14
455	20231221	131500	609355480	13270	13270	13270	13270	0
456	20231221	131400	609355480	13270	13270	13270	13270	5
457	20231221	131300	609289130	13270	13270	13270	13270	0
458	20231221	131200	609289130	13270	13270	13270	13270	101
459	20231221	131100	607948860	13270	13270	13270	13270	0
460	20231221	131000	607948860	13270	13270	13270	13270	0
461	20231221	130900	607948860	13270	13270	13270	13270	0
462	20231221	130800	607948860	13270	13260	13270	13260	3
463	20231221	130700	607909070	13260	13260	13260	13260	6
464	20231221	130600	607829510	13260	13260	13260	13260	3
465	20231221	130500	607789730	13260	13260	13260	13260	0
466	20231221	130400	607789730	13260	13260	13260	13260	1
467	20231221	130300	607776470	13260	13260	13260	13260	55
468	20231221	130200	607047170	13270	13270	13270	13270	31
469	20231221	130100	606635800	13280	13280	13280	13280	0
470	20231221	130000	606635800	13280	13280	13280	13280	0
471	20231221	125900	606635800	13280	13280	13280	13280	0
472	20231221	125800	606635800	13280	13280	13280	13280	1
473	20231221	125700	606622520	13280	13280	13280	13280	0
474	20231221	125600	606622520	13280	13280	13280	13280	27
475	20231221	125500	606263960	13290	13290	13290	13290	0
476	20231221	125400	606263960	13290	13290	13290	13290	1
477	20231221	125300	606250670	13290	13290	13290	13290	0
478	20231221	125200	606250670	13290	13290	13290	13290	0
479	20231221	125100	606250670	13290	13290	13290	13290	0
480	20231221	125000	606250670	13290	13290	13290	13290	4
481	20231221	124900	606197510	13290	13250	13290	13250	2
482	20231221	124800	606170970	13290	13290	13290	13250	7
483	20231221	124700	606078140	13280	13280	13280	13280	12
484	20231221	124600	605918780	13290	13290	13300	13280	2225
485	20231221	124500	576361180	13310	13310	13310	13300	1706
486	20231221	124400	553663020	13320	13320	13320	13320	2
487	20231221	124300	553636380	13320	13320	13320	13320	0
488	20231221	124200	553636380	13320	13330	13330	13320	11
489	20231221	124100	553489850	13340	13340	13340	13340	9
490	20231221	124000	553369790	13330	13330	13330	13330	601
491	20231221	123900	545358460	13320	13320	13320	13320	0
492	20231221	123800	545358460	13320	13320	13320	13320	203
493	20231221	123700	542654500	13320	13320	13320	13320	35
494	20231221	123600	542188300	13330	13330	13330	13330	1
495	20231221	123500	542174970	13310	13320	13320	13310	400
496	20231221	123400	536849530	13330	13320	13330	13320	353
497	20231221	123300	532147560	13330	13330	13330	13330	0
498	20231221	123200	532147560	13330	13330	13330	13320	157
499	20231221	123100	530056250	13330	13330	13330	13330	1
500	20231221	123000	530042920	13330	13330	13330	13330	95
501	20231221	122900	528776570	13330	13320	13330	13320	500
502	20231221	122800	522112070	13320	13320	13320	13320	54
503	20231221	122700	521392790	13330	13320	13330	13320	71
504	20231221	122600	520446400	13330	13330	13330	13330	4
505	20231221	122500	520393080	13330	13330	13330	13330	0
506	20231221	122400	520393080	13330	13330	13330	13330	0
507	20231221	122300	520393080	13330	13330	13330	13330	4
508	20231221	122200	520339760	13330	13320	13330	13320	3
509	20231221	122100	520299790	13320	13320	13320	13320	1
510	20231221	122000	520286470	13310	13310	13310	13310	111
511	20231221	121900	518809060	13330	13330	13330	13330	7
512	20231221	121800	518715750	13330	13320	13330	13320	18
513	20231221	121700	518475830	13320	13320	13320	13320	0
514	20231221	121600	518475830	13320	13320	13320	13320	0
515	20231221	121500	518475830	13320	13310	13320	13310	496
516	20231221	121400	511869180	13320	13320	13320	13320	0
517	20231221	121300	511869180	13320	13310	13320	13310	174
518	20231221	121200	509553230	13320	13320	13320	13320	1
519	20231221	121100	509539910	13320	13320	13320	13320	0
520	20231221	121000	509539910	13320	13320	13320	13320	0
521	20231221	120900	509539910	13320	13320	13320	13320	0
522	20231221	120800	509539910	13320	13320	13320	13320	1
523	20231221	120700	509526590	13310	13310	13310	13310	17
524	20231221	120600	509300320	13310	13320	13320	13310	383
525	20231221	120500	504202130	13330	13330	13330	13330	0
526	20231221	120400	504202130	13330	13330	13330	13330	0
527	20231221	120300	504202130	13330	13330	13330	13330	141
528	20231221	120200	502322600	13330	13330	13330	13330	8
529	20231221	120100	502215960	13330	13330	13330	13330	0
530	20231221	120000	502215960	13330	13330	13330	13330	11
531	20231221	115900	502069330	13320	13330	13340	13320	785
532	20231221	115800	491605740	13320	13320	13320	13320	154
533	20231221	115700	489554460	13320	13320	13320	13320	1
534	20231221	115600	489541140	13320	13310	13320	13310	6
535	20231221	115500	489461270	13320	13290	13320	13290	382
536	20231221	115400	484376860	13300	13300	13300	13300	315
537	20231221	115300	480187360	13290	13270	13290	13270	1000
538	20231221	115200	466912400	13270	13270	13270	13270	0
539	20231221	115100	466912400	13270	13270	13270	13270	0
540	20231221	115000	466912400	13270	13270	13270	13270	0
541	20231221	114900	466912400	13270	13270	13270	13270	0
542	20231221	114800	466912400	13270	13270	13270	13270	1
543	20231221	114700	466899130	13260	13260	13260	13260	1
544	20231221	114600	466885870	13270	13270	13270	13270	0
545	20231221	114500	466885870	13270	13270	13270	13270	0
546	20231221	114400	466885870	13270	13270	13270	13270	8
547	20231221	114300	466779710	13270	13270	13270	13270	0
548	20231221	114200	466779710	13270	13270	13270	13270	0
549	20231221	114100	466779710	13270	13270	13270	13270	1
550	20231221	114000	466766440	13270	13270	13270	13270	0
551	20231221	113900	466766440	13270	13270	13270	13270	0
552	20231221	113800	466766440	13270	13250	13270	13250	5
553	20231221	113700	466700170	13250	13250	13250	13250	0
554	20231221	113600	466700170	13250	13220	13250	13220	2
555	20231221	113500	466673700	13270	13270	13270	13270	1
556	20231221	113400	466660430	13220	13240	13240	13220	100
557	20231221	113300	465336710	13240	13270	13270	13240	47
558	20231221	113200	464713620	13270	13270	13270	13270	1
559	20231221	113100	464700350	13270	13270	13270	13270	22
560	20231221	113000	464408410	13270	13270	13270	13270	4
561	20231221	112900	464355330	13280	13280	13280	13280	0
562	20231221	112800	464355330	13280	13280	13280	13280	0
563	20231221	112700	464355330	13280	13280	13280	13280	1
564	20231221	112600	464342050	13280	13280	13280	13280	0
565	20231221	112500	464342050	13280	13280	13280	13280	0
566	20231221	112400	464342050	13280	13280	13280	13280	1
567	20231221	112300	464328770	13220	13220	13220	13220	54
568	20231221	112200	463614890	13250	13250	13250	13250	128
569	20231221	112100	461918890	13290	13290	13290	13290	1
570	20231221	112000	461905600	13250	13260	13260	13250	100
571	20231221	111900	460580590	13300	13300	13300	13300	1
572	20231221	111800	460567290	13300	13300	13300	13300	0
573	20231221	111700	460567290	13300	13300	13300	13290	3
574	20231221	111600	460527400	13290	13300	13300	13290	3
575	20231221	111500	460487520	13300	13300	13300	13300	0
576	20231221	111400	460487520	13300	13300	13300	13300	4
577	20231221	111300	460434320	13210	13230	13230	13210	12
578	20231221	111200	460275760	13260	13260	13260	13260	0
579	20231221	111100	460275760	13260	13270	13270	13260	8
580	20231221	111000	460169670	13300	13270	13300	13270	3
581	20231221	110900	460129830	13230	13230	13230	13230	13
582	20231221	110800	459957840	13230	13230	13230	13230	0
583	20231221	110700	459957840	13230	13230	13230	13230	2
584	20231221	110600	459931380	13210	13210	13210	13210	0
585	20231221	110500	459931380	13210	13210	13210	13210	44
586	20231221	110400	459350140	13230	13230	13230	13230	0
587	20231221	110300	459350140	13230	13230	13230	13230	1
588	20231221	110200	459336910	13200	13200	13200	13200	50
589	20231221	110100	458676910	13230	13240	13240	13230	21
590	20231221	110000	458399070	13200	13260	13260	13200	6
591	20231221	105900	458319810	13260	13260	13260	13200	111
592	20231221	105800	456854010	13200	13200	13250	13200	461
593	20231221	105700	450768760	13180	13180	13180	13180	5
594	20231221	105600	450702860	13170	13170	13170	13170	503
595	20231221	105500	444078350	13170	13180	13190	13170	224
596	20231221	105400	441127050	13190	13210	13210	13190	1058
597	20231221	105300	427158150	13220	13230	13230	13210	1148
598	20231221	105200	411987310	13230	13270	13270	13230	849
599	20231221	105100	400735740	13300	13300	13300	13300	0
600	20231221	105000	400735740	13300	13280	13300	13270	129
601	20231221	104900	399022830	13280	13280	13280	13280	245
602	20231221	104800	395769230	13300	13300	13300	13300	1
603	20231221	104700	395755930	13270	13280	13280	13270	104
604	20231221	104600	394374840	13300	13300	13300	13270	12
605	20231221	104500	394215540	13270	13280	13280	13270	1954
606	20231221	104400	368267360	13300	13310	13310	13290	166
607	20231221	104300	366060560	13300	13300	13300	13300	30
608	20231221	104200	365661560	13330	13330	13330	13330	1
609	20231221	104100	365648230	13330	13280	13330	13280	276
610	20231221	104000	361982700	13320	13320	13320	13320	0
611	20231221	103900	361982700	13320	13290	13320	13270	235
612	20231221	103800	358864000	13350	13300	13350	13290	98
613	20231221	103700	357559980	13300	13290	13300	13270	549
614	20231221	103600	350269470	13300	13300	13340	13300	911
615	20231221	103500	338153050	13310	13320	13320	13300	1006
616	20231221	103400	324767140	13350	13350	13350	13350	50
617	20231221	103300	324099640	13350	13340	13350	13340	111
618	20231221	103200	322618570	13350	13350	13350	13350	0
619	20231221	103100	322618570	13350	13320	13350	13300	244
620	20231221	103000	319370760	13350	13320	13350	13320	60
621	20231221	102900	318571260	13350	13350	13350	13350	0
622	20231221	102800	318571260	13350	13350	13350	13350	5
623	20231221	102700	318504510	13350	13350	13350	13350	0
624	20231221	102600	318504510	13350	13350	13350	13350	25
625	20231221	102500	318170760	13350	13350	13350	13350	5
626	20231221	102400	318104010	13350	13330	13350	13330	512
627	20231221	102300	311269850	13330	13330	13330	13330	1
628	20231221	102200	311256520	13310	13310	13310	13310	0
629	20231221	102100	311256520	13310	13330	13330	13310	1094
630	20231221	102000	296695320	13330	13330	13330	13330	1
631	20231221	101900	296681990	13310	13310	13310	13310	0
632	20231221	101800	296681990	13310	13310	13310	13310	0
633	20231221	101700	296681990	13310	13320	13320	13310	52
634	20231221	101600	295989660	13330	13320	13330	13320	121
635	20231221	101500	294377930	13330	13330	13330	13330	1
636	20231221	101400	294364600	13330	13330	13330	13330	0
637	20231221	101300	294364600	13330	13330	13330	13330	0
638	20231221	101200	294364600	13330	13330	13330	13330	3
639	20231221	101100	294324610	13330	13330	13330	13330	10
640	20231221	101000	294191310	13350	13350	13350	13350	0
641	20231221	100900	294191310	13350	13350	13350	13330	109
642	20231221	100800	292737180	13340	13340	13340	13340	137
643	20231221	100700	290909600	13340	13320	13340	13320	15
644	20231221	100600	290709780	13320	13320	13320	13320	21
645	20231221	100500	290430060	13350	13350	13350	13350	7
646	20231221	100400	290336610	13320	13310	13320	13310	581
647	20231221	100300	282600690	13310	13310	13310	13310	100
648	20231221	100200	281269690	13310	13310	13310	13310	0
649	20231221	100100	281269690	13310	13310	13310	13310	0
650	20231221	100000	281269690	13310	13310	13310	13300	265
651	20231221	095900	277743390	13310	13310	13310	13310	124
652	20231221	095800	276092950	13310	13310	13310	13310	21
653	20231221	095700	275813440	13310	13310	13320	13310	236
654	20231221	095600	272672180	13320	13320	13320	13320	10
655	20231221	095500	272538980	13320	13320	13320	13320	24
656	20231221	095400	272219300	13320	13310	13320	13310	103
657	20231221	095300	270848340	13320	13320	13320	13320	0
658	20231221	095200	270848340	13320	13320	13320	13320	18
659	20231221	095100	270608580	13320	13320	13320	13320	2
660	20231221	095000	270581940	13310	13310	13310	13310	21
661	20231221	094900	270302430	13320	13310	13320	13300	112
662	20231221	094800	268812510	13300	13310	13310	13300	1041
663	20231221	094700	254960130	13320	13310	13320	13310	30
664	20231221	094600	254560820	13320	13320	13320	13320	5
665	20231221	094500	254494220	13320	13320	13320	13320	348
666	20231221	094400	249858860	13350	13350	13350	13350	0
667	20231221	094300	249858860	13350	13310	13350	13310	51
668	20231221	094200	249180010	13310	13320	13320	13310	225
669	20231221	094100	246183770	13320	13310	13320	13310	2
670	20231221	094000	246157140	13300	13290	13300	13280	48
671	20231221	093900	245519270	13290	13290	13290	13290	24
672	20231221	093800	245200310	13300	13300	13300	13300	0
673	20231221	093700	245200310	13300	13310	13310	13290	121
674	20231221	093600	243592010	13310	13310	13310	13310	6
675	20231221	093500	243512150	13310	13310	13310	13310	0
676	20231221	093400	243512150	13310	13310	13310	13310	8
677	20231221	093300	243405670	13310	13300	13310	13300	101
678	20231221	093200	242062360	13300	13290	13300	13290	6
679	20231221	093100	241982610	13290	13290	13290	13290	10
680	20231221	093000	241849710	13290	13300	13300	13290	2
681	20231221	092900	241823120	13280	13320	13320	13280	1854
682	20231221	092800	217165810	13320	13320	13320	13320	12
683	20231221	092700	217005970	13320	13320	13320	13320	0
684	20231221	092600	217005970	13320	13280	13320	13280	1554
685	20231221	092500	196340570	13280	13280	13280	13280	10
686	20231221	092400	196207770	13280	13280	13280	13280	0
687	20231221	092300	196207770	13280	13280	13280	13280	3
688	20231221	092200	196167930	13270	13270	13270	13270	51
689	20231221	092100	195491160	13280	13280	13280	13280	3
690	20231221	092000	195451320	13280	13280	13280	13280	1
691	20231221	091900	195438040	13250	13250	13250	13250	68
692	20231221	091800	194537040	13250	13250	13250	13240	41
693	20231221	091700	193994120	13250	13240	13250	13240	449
694	20231221	091600	188049350	13240	13200	13240	13200	664
695	20231221	091500	179281090	13230	13230	13230	13200	172
696	20231221	091400	177009140	13230	13230	13230	13230	1
697	20231221	091300	176995910	13240	13240	13240	13240	5
698	20231221	091200	176929710	13240	13250	13250	13240	146
699	20231221	091100	174996210	13250	13250	13250	13250	0
700	20231221	091000	174996210	13250	13250	13250	13250	0
701	20231221	090900	174996210	13250	13280	13280	13250	158
702	20231221	090800	172902500	13250	13200	13250	13200	720
703	20231221	090700	163386960	13200	13190	13200	13190	449
704	20231221	090600	157460590	13200	13200	13200	13200	0
705	20231221	090500	157460590	13200	13170	13200	13150	938
706	20231221	090400	145102650	13170	13200	13200	13170	40
707	20231221	090300	144575790	13210	13150	13210	13150	1324
708	20231221	090200	127141770	13150	13130	13150	13130	731
709	20231221	090100	117542390	13150	13110	13170	13060	4651
710	20231221	090000	56686870	13190	13060	13200	13050	4335