KissMeData/001230/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183300	1044104580	8900	8900	8900	8900	1392
3	20231220	183200	1044104580	8900	8900	8900	8900	0
4	20231220	183100	1044104580	8900	8900	8900	8900	0
5	20231220	183000	1044104580	8900	8900	8900	8900	0
6	20231220	182900	1044104580	8900	8900	8900	8900	0
7	20231220	182800	1044104580	8900	8900	8900	8900	0
8	20231220	182700	1044104580	8900	8900	8900	8900	0
9	20231220	182600	1044104580	8900	8900	8900	8900	0
10	20231220	182500	1044104580	8900	8900	8900	8900	0
11	20231220	182400	1044104580	8900	8900	8900	8900	0
12	20231220	182300	1044104580	8900	8900	8900	8900	0
13	20231220	182200	1044104580	8900	8900	8900	8900	0
14	20231220	182100	1044104580	8900	8900	8900	8900	0
15	20231220	182000	1044104580	8900	8900	8900	8900	0
16	20231220	181900	1044104580	8900	8900	8900	8900	0
17	20231220	181800	1044104580	8900	8900	8900	8900	0
18	20231220	181700	1044104580	8900	8900	8900	8900	0
19	20231220	181600	1044104580	8900	8900	8900	8900	0
20	20231220	181500	1044104580	8900	8900	8900	8900	0
21	20231220	181400	1044104580	8900	8900	8900	8900	0
22	20231220	181300	1044104580	8900	8900	8900	8900	0
23	20231220	181200	1044104580	8900	8900	8900	8900	0
24	20231220	181100	1044104580	8900	8900	8900	8900	0
25	20231220	181000	1044104580	8900	8900	8900	8900	0
26	20231220	180900	1044104580	8900	8900	8900	8900	0
27	20231220	180800	1044104580	8900	8900	8900	8900	0
28	20231220	180700	1044104580	8900	8900	8900	8900	0
29	20231220	180600	1044104580	8900	8900	8900	8900	0
30	20231220	180500	1044104580	8900	8900	8900	8900	0
31	20231220	180400	1044104580	8900	8900	8900	8900	0
32	20231220	180300	1044104580	8900	8900	8900	8900	1392
33	20231220	180200	1044104580	8900	8900	8900	8900	0
34	20231220	180100	1044104580	8900	8900	8900	8900	0
35	20231220	180000	1044104580	8900	8900	8900	8900	0
36	20231220	175900	1044104580	8900	8900	8900	8900	0
37	20231220	175800	1044104580	8900	8900	8900	8900	0
38	20231220	175700	1044104580	8900	8900	8900	8900	0
39	20231220	175600	1044104580	8900	8900	8900	8900	0
40	20231220	175500	1044104580	8900	8900	8900	8900	0
41	20231220	175400	1044104580	8900	8900	8900	8900	0
42	20231220	175300	1044104580	8900	8900	8900	8900	0
43	20231220	175200	1044104580	8900	8900	8900	8900	0
44	20231220	175100	1044104580	8900	8900	8900	8900	0
45	20231220	175000	1044104580	8900	8900	8900	8900	0
46	20231220	174900	1044104580	8900	8900	8900	8900	0
47	20231220	174800	1044104580	8900	8900	8900	8900	0
48	20231220	174700	1044104580	8900	8900	8900	8900	0
49	20231220	174600	1044104580	8900	8900	8900	8900	0
50	20231220	174500	1044104580	8900	8900	8900	8900	0
51	20231220	174400	1044104580	8900	8900	8900	8900	0
52	20231220	174300	1044104580	8900	8900	8900	8900	0
53	20231220	174200	1044104580	8900	8900	8900	8900	0
54	20231220	174100	1044104580	8900	8900	8900	8900	0
55	20231220	174000	1044104580	8900	8900	8900	8900	0
56	20231220	173900	1044104580	8900	8900	8900	8900	0
57	20231220	173800	1044104580	8900	8900	8900	8900	0
58	20231220	173700	1044104580	8900	8900	8900	8900	0
59	20231220	173600	1044104580	8900	8900	8900	8900	0
60	20231220	173500	1044104580	8900	8900	8900	8900	0
61	20231220	173400	1044104580	8900	8900	8900	8900	0
62	20231220	173300	1044104580	8900	8900	8900	8900	1392
63	20231220	173200	1044104580	8900	8900	8900	8900	0
64	20231220	173100	1044104580	8900	8900	8900	8900	0
65	20231220	173000	1044104580	8900	8900	8900	8900	0
66	20231220	172900	1044104580	8900	8900	8900	8900	0
67	20231220	172800	1044104580	8900	8900	8900	8900	0
68	20231220	172700	1044104580	8900	8900	8900	8900	0
69	20231220	172600	1044104580	8900	8900	8900	8900	0
70	20231220	172500	1044104580	8900	8900	8900	8900	0
71	20231220	172400	1044104580	8900	8900	8900	8900	0
72	20231220	172300	1044104580	8900	8900	8900	8900	0
73	20231220	172200	1044104580	8900	8900	8900	8900	0
74	20231220	172100	1044104580	8900	8900	8900	8900	0
75	20231220	172000	1044104580	8900	8900	8900	8900	0
76	20231220	171900	1044104580	8900	8900	8900	8900	0
77	20231220	171800	1044104580	8900	8900	8900	8900	0
78	20231220	171700	1044104580	8900	8900	8900	8900	0
79	20231220	171600	1044104580	8900	8900	8900	8900	0
80	20231220	171500	1044104580	8900	8900	8900	8900	0
81	20231220	171400	1044104580	8900	8900	8900	8900	0
82	20231220	171300	1044104580	8900	8900	8900	8900	0
83	20231220	171200	1044104580	8900	8900	8900	8900	0
84	20231220	171100	1044104580	8900	8900	8900	8900	0
85	20231220	171000	1044104580	8900	8900	8900	8900	0
86	20231220	170900	1044104580	8900	8900	8900	8900	0
87	20231220	170800	1044104580	8900	8900	8900	8900	0
88	20231220	170700	1044104580	8900	8900	8900	8900	0
89	20231220	170600	1044104580	8900	8900	8900	8900	0
90	20231220	170500	1044104580	8900	8900	8900	8900	0
91	20231220	170400	1044104580	8900	8900	8900	8900	0
92	20231220	170300	1044104580	8900	8900	8900	8900	1392
93	20231220	170200	1044104580	8900	8900	8900	8900	0
94	20231220	170100	1044104580	8900	8900	8900	8900	0
95	20231220	170000	1044104580	8900	8900	8900	8900	0
96	20231220	165900	1044104580	8900	8900	8900	8900	0
97	20231220	165800	1044104580	8900	8900	8900	8900	0
98	20231220	165700	1044104580	8900	8900	8900	8900	0
99	20231220	165600	1044104580	8900	8900	8900	8900	0
100	20231220	165500	1044104580	8900	8900	8900	8900	0
101	20231220	165400	1044104580	8900	8900	8900	8900	0
102	20231220	165300	1044104580	8900	8900	8900	8900	0
103	20231220	165200	1044104580	8900	8900	8900	8900	0
104	20231220	165100	1044104580	8900	8900	8900	8900	0
105	20231220	165000	1044104580	8900	8900	8900	8900	0
106	20231220	164900	1044104580	8900	8900	8900	8900	0
107	20231220	164800	1044104580	8900	8900	8900	8900	0
108	20231220	164700	1044104580	8900	8900	8900	8900	0
109	20231220	164600	1044104580	8900	8900	8900	8900	0
110	20231220	164500	1044104580	8900	8900	8900	8900	0
111	20231220	164400	1044104580	8900	8900	8900	8900	0
112	20231220	164300	1044104580	8900	8900	8900	8900	0
113	20231220	164200	1044104580	8900	8900	8900	8900	0
114	20231220	164100	1044104580	8900	8900	8900	8900	0
115	20231220	164000	1044104580	8900	8900	8900	8900	0
116	20231220	163900	1044104580	8900	8900	8900	8900	0
117	20231220	163800	1044104580	8900	8900	8900	8900	0
118	20231220	163700	1044104580	8900	8900	8900	8900	0
119	20231220	163600	1044104580	8900	8900	8900	8900	0
120	20231220	163500	1044104580	8900	8900	8900	8900	0
121	20231220	163400	1044104580	8900	8900	8900	8900	0
122	20231220	163300	1044104580	8900	8900	8900	8900	1392
123	20231220	163200	1044104580	8900	8900	8900	8900	0
124	20231220	163100	1044104580	8900	8900	8900	8900	0
125	20231220	163000	1044104580	8900	8900	8900	8900	0
126	20231220	162900	1044104580	8900	8900	8900	8900	0
127	20231220	162800	1044104580	8900	8900	8900	8900	0
128	20231220	162700	1044104580	8900	8900	8900	8900	0
129	20231220	162600	1044104580	8900	8900	8900	8900	0
130	20231220	162500	1044104580	8900	8900	8900	8900	0
131	20231220	162400	1044104580	8900	8900	8900	8900	0
132	20231220	162300	1044104580	8900	8900	8900	8900	0
133	20231220	162200	1044104580	8900	8900	8900	8900	0
134	20231220	162100	1044104580	8900	8900	8900	8900	0
135	20231220	162000	1044104580	8900	8900	8900	8900	0
136	20231220	161900	1044104580	8900	8900	8900	8900	0
137	20231220	161800	1044104580	8900	8900	8900	8900	0
138	20231220	161700	1044104580	8900	8900	8900	8900	0
139	20231220	161600	1044104580	8900	8900	8900	8900	0
140	20231220	161500	1044104580	8900	8900	8900	8900	0
141	20231220	161400	1044104580	8900	8900	8900	8900	0
142	20231220	161300	1044104580	8900	8900	8900	8900	0
143	20231220	161200	1044104580	8900	8900	8900	8900	0
144	20231220	161100	1044104580	8900	8900	8900	8900	0
145	20231220	161000	1044104580	8900	8900	8900	8900	0
146	20231220	160900	1044104580	8900	8900	8900	8900	0
147	20231220	160800	1044104580	8900	8900	8900	8900	0
148	20231220	160700	1044104580	8900	8900	8900	8900	0
149	20231220	160600	1044104580	8900	8900	8900	8900	0
150	20231220	160500	1044104580	8900	8900	8900	8900	0
151	20231220	160400	1044104580	8900	8900	8900	8900	0
152	20231220	160300	1044104580	8900	8900	8900	8900	1392
153	20231220	160200	1044104580	8900	8900	8900	8900	0
154	20231220	160100	1044104580	8900	8900	8900	8900	0
155	20231220	160000	1044104580	8900	8900	8900	8900	0
156	20231220	155900	1044104580	8900	8900	8900	8900	0
157	20231220	155800	1044104580	8900	8900	8900	8900	0
158	20231220	155700	1044104580	8900	8900	8900	8900	0
159	20231220	155600	1044104580	8900	8900	8900	8900	0
160	20231220	155500	1044104580	8900	8900	8900	8900	0
161	20231220	155400	1044104580	8900	8900	8900	8900	0
162	20231220	155300	1044104580	8900	8900	8900	8900	0
163	20231220	155200	1044104580	8900	8900	8900	8900	0
164	20231220	155100	1044104580	8900	8900	8900	8900	0
165	20231220	155000	1044104580	8900	8900	8900	8900	0
166	20231220	154900	1044104580	8900	8900	8900	8900	0
167	20231220	154800	1044104580	8900	8900	8900	8900	0
168	20231220	154700	1044104580	8900	8900	8900	8900	0
169	20231220	154600	1044104580	8900	8900	8900	8900	0
170	20231220	154500	1044104580	8900	8900	8900	8900	0
171	20231220	154400	1044104580	8900	8900	8900	8900	0
172	20231220	154300	1044104580	8900	8900	8900	8900	0
173	20231220	154200	1044104580	8900	8900	8900	8900	0
174	20231220	154100	1044104580	8900	8900	8900	8900	0
175	20231220	154000	1044104580	8900	8900	8900	8900	0
176	20231220	153900	1044104580	8900	8900	8900	8900	0
177	20231220	153800	1044104580	8900	8900	8900	8900	0
178	20231220	153700	1044104580	8900	8900	8900	8900	0
179	20231220	153600	1044104580	8900	8900	8900	8900	0
180	20231220	153500	1044104580	8900	8900	8900	8900	0
181	20231220	153400	1044104580	8900	8900	8900	8900	0
182	20231220	153300	1044104580	8900	8900	8900	8900	1392
183	20231220	153200	1044104580	8900	8900	8900	8900	0
184	20231220	153100	1044104580	8900	8900	8900	8900	0
185	20231220	153000	1044104580	8900	8900	8900	8900	1392
186	20231220	152900	1031715780	8890	8890	8890	8890	0
187	20231220	152800	1031715780	8890	8890	8890	8890	0
188	20231220	152700	1031715780	8890	8890	8890	8890	0
189	20231220	152600	1031715780	8890	8890	8890	8890	0
190	20231220	152500	1031715780	8890	8890	8890	8890	0
191	20231220	152400	1031715780	8890	8890	8890	8890	0
192	20231220	152300	1031715780	8890	8890	8890	8890	0
193	20231220	152200	1031715780	8890	8890	8890	8890	0
194	20231220	152100	1031715780	8890	8890	8890	8890	0
195	20231220	152000	1031715780	8890	8890	8890	8890	0
196	20231220	151900	1031715780	8890	8900	8900	8880	38
197	20231220	151800	1031378130	8900	8890	8900	8880	61
198	20231220	151700	1030836110	8880	8880	8890	8880	186
199	20231220	151600	1029184380	8890	8890	8890	8890	350
200	20231220	151500	1026072880	8890	8900	8900	8890	688
201	20231220	151400	1019950010	8890	8890	8890	8880	1224
202	20231220	151300	1009069100	8890	8890	8890	8890	33
203	20231220	151200	1008775730	8890	8890	8890	8890	14
204	20231220	151100	1008651270	8890	8890	8890	8890	110
205	20231220	151000	1007673370	8890	8890	8900	8890	32
206	20231220	150900	1007388860	8890	8890	8890	8890	0
207	20231220	150800	1007388860	8890	8890	8900	8890	522
208	20231220	150700	1002744900	8890	8900	8900	8890	45
209	20231220	150600	1002344420	8900	8900	8900	8900	16
210	20231220	150500	1002202020	8900	8890	8900	8890	1312
211	20231220	150400	990538060	8880	8880	8880	8880	14
212	20231220	150300	990413740	8880	8880	8890	8880	281
213	20231220	150200	987918450	8880	8880	8880	8880	104
214	20231220	150100	986994930	8890	8890	8890	8890	18
215	20231220	150000	986834910	8880	8880	8880	8880	71
216	20231220	145900	986204430	8890	8890	8890	8890	374
217	20231220	145800	982879570	8890	8890	8890	8890	218
218	20231220	145700	980941550	8890	8900	8900	8890	129
219	20231220	145600	979794640	8900	8900	8900	8900	78
220	20231220	145500	979100440	8900	8890	8900	8890	75
221	20231220	145400	978433340	8890	8900	8900	8890	27
222	20231220	145300	978193080	8900	8890	8900	8890	637
223	20231220	145200	972528130	8890	8900	8900	8890	5
224	20231220	145100	972483670	8900	8900	8900	8900	37
225	20231220	145000	972154370	8900	8890	8900	8890	467
226	20231220	144900	967998790	8880	8900	8900	8880	199
227	20231220	144800	966231320	8880	8890	8890	8880	46
228	20231220	144700	965822620	8890	8890	8890	8890	36
229	20231220	144600	965502580	8880	8890	8890	8880	92
230	20231220	144500	964685300	8890	8890	8890	8890	17
231	20231220	144400	964534170	8890	8890	8890	8880	67
232	20231220	144300	963938910	8890	8890	8890	8890	133
233	20231220	144200	962756540	8890	8880	8890	8880	85
234	20231220	144100	962001320	8880	8880	8880	8880	43
235	20231220	144000	961619480	8880	8880	8890	8880	30
236	20231220	143900	961352890	8880	8890	8890	8880	233
237	20231220	143800	959281610	8900	8880	8900	8880	324
238	20231220	143700	956398430	8880	8890	8890	8880	32
239	20231220	143600	956114040	8880	8890	8890	8870	49
240	20231220	143500	955678670	8870	8890	8890	8870	569
241	20231220	143400	950621500	8890	8890	8890	8890	130
242	20231220	143300	949465800	8890	8870	8890	8870	262
243	20231220	143200	947136720	8870	8900	8900	8870	989
244	20231220	143100	938337420	8900	8910	8910	8900	69
245	20231220	143000	937722920	8910	8920	8920	8910	16
246	20231220	142900	937580300	8910	8910	8910	8910	16
247	20231220	142800	937437740	8910	8910	8910	8910	90
248	20231220	142700	936635840	8900	8910	8910	8900	7
249	20231220	142600	936573520	8900	8920	8920	8900	3047
250	20231220	142500	909430750	8910	8920	8920	8910	797
251	20231220	142400	902324020	8920	8920	8920	8920	184
252	20231220	142300	900682740	8910	8920	8920	8910	554
253	20231220	142200	895741610	8920	8920	8920	8920	8
254	20231220	142100	895670250	8920	8930	8930	8920	725
255	20231220	142000	889196880	8930	8940	8940	8930	17
256	20231220	141900	889045050	8930	8930	8930	8930	133
257	20231220	141800	887857360	8930	8940	8940	8930	25
258	20231220	141700	887633940	8930	8940	8940	8930	134
259	20231220	141600	886436140	8930	8930	8930	8930	8
260	20231220	141500	886364700	8930	8940	8940	8930	114
261	20231220	141400	885345660	8940	8950	8950	8940	357
262	20231220	141300	882151580	8960	8960	8960	8950	482
263	20231220	141200	877833050	8960	8970	8970	8960	6
264	20231220	141100	877779280	8970	8960	8970	8960	42
265	20231220	141000	877402610	8960	8960	8960	8960	4
266	20231220	140900	877366770	8970	8970	8970	8960	28
267	20231220	140800	877115710	8970	8970	8970	8960	339
268	20231220	140700	874074910	8970	8960	8970	8960	38
269	20231220	140600	873734190	8970	8970	8970	8970	80
270	20231220	140500	873016590	8960	8950	8960	8950	439
271	20231220	140400	869083320	8950	8950	8950	8950	0
272	20231220	140300	869083320	8950	8950	8960	8950	67
273	20231220	140200	868483070	8950	8950	8950	8950	4
274	20231220	140100	868447270	8950	8960	8960	8950	105
275	20231220	140000	867506520	8950	8950	8950	8950	18
276	20231220	135900	867345420	8950	8950	8950	8950	12
277	20231220	135800	867238020	8950	8950	8950	8950	9
278	20231220	135700	867157470	8950	8950	8950	8950	3
279	20231220	135600	867130620	8950	8950	8950	8940	402
280	20231220	135500	863532770	8940	8950	8950	8940	55
281	20231220	135400	863040560	8940	8950	8950	8940	119
282	20231220	135300	861975600	8950	8940	8950	8940	21
283	20231220	135200	861787750	8930	8940	8940	8930	24
284	20231220	135100	861573230	8940	8940	8940	8930	46
285	20231220	135000	861162170	8930	8930	8930	8930	523
286	20231220	134900	856491780	8930	8950	8950	8930	180
287	20231220	134800	854883690	8940	8940	8950	8940	41
288	20231220	134700	854516810	8930	8960	8960	8930	909
289	20231220	134600	846386910	8990	8990	8990	8990	6
290	20231220	134500	846332970	9000	8970	9000	8970	762
291	20231220	134400	839487310	8960	8960	8960	8960	3
292	20231220	134300	839460430	8970	8970	8980	8970	461
293	20231220	134200	835325250	8970	8980	8980	8970	251
294	20231220	134100	833071780	8970	8980	8980	8970	22
295	20231220	134000	832874300	8980	8980	8980	8980	3
296	20231220	133900	832847360	8980	8980	8980	8980	38
297	20231220	133800	832506120	8980	8990	8990	8980	57
298	20231220	133700	831993720	8980	8980	8980	8980	763
299	20231220	133600	825141980	8980	8990	8990	8980	20
300	20231220	133500	824962190	8990	8980	8990	8980	261
301	20231220	133400	822615840	8980	8980	8980	8980	7
302	20231220	133300	822552980	8990	8990	9000	8980	18
303	20231220	133200	822391180	8980	8990	8990	8980	100
304	20231220	133100	821492410	8990	8980	8990	8980	1172
305	20231220	133000	810960130	8970	8970	8980	8970	589
306	20231220	132900	805671370	8980	8970	8980	8960	494
307	20231220	132800	801240790	8970	8970	8970	8970	24
308	20231220	132700	801025510	8970	8970	8970	8970	10
309	20231220	132600	800935810	8970	8970	8970	8970	37
310	20231220	132500	800603920	8970	8970	8980	8970	197
311	20231220	132400	798836720	8970	8980	8980	8970	566
312	20231220	132300	793754110	8970	8950	8970	8950	462
313	20231220	132200	789611770	8950	8950	8950	8950	92
314	20231220	132100	788788370	8950	8960	8960	8940	123
315	20231220	132000	787686790	8930	8950	8950	8930	705
316	20231220	131900	781384840	8950	8950	8950	8950	12
317	20231220	131800	781277440	8960	8950	8960	8950	15
318	20231220	131700	781143170	8960	8960	8960	8960	59
319	20231220	131600	780614530	8970	8970	8970	8970	38
320	20231220	131500	780273670	8970	8980	8980	8970	353
321	20231220	131400	777107240	8970	8970	8970	8970	603
322	20231220	131300	771698330	8970	8970	8980	8970	21
323	20231220	131200	771509820	8980	8970	8980	8970	51
324	20231220	131100	771051910	8980	8980	8980	8980	168
325	20231220	131000	769543270	8990	8980	8990	8980	134
326	20231220	130900	768338680	8980	8990	8990	8980	139
327	20231220	130800	767089090	8990	9000	9000	8990	145
328	20231220	130700	765785530	8990	8990	8990	8990	576
329	20231220	130600	760607290	8990	8990	8990	8990	430
330	20231220	130500	756741590	8990	8990	8990	8990	114
331	20231220	130400	755716730	8980	9000	9000	8980	301
332	20231220	130300	753011320	8990	8980	8990	8980	2318
333	20231220	130200	732183340	8970	8950	8980	8950	4367
334	20231220	130100	693032040	8960	8940	8960	8940	267
335	20231220	130000	690642170	8940	8950	8950	8940	43
336	20231220	125900	690257740	8950	8950	8950	8950	52
337	20231220	125800	689792340	8960	8940	8960	8940	1179
338	20231220	125700	679238440	8950	8940	8950	8940	1133
339	20231220	125600	669098210	8940	8930	8940	8930	540
340	20231220	125500	664270640	8930	8930	8930	8930	5
341	20231220	125400	664225990	8930	8940	8940	8930	8
342	20231220	125300	664154540	8940	8930	8940	8930	223
343	20231220	125200	662162150	8930	8920	8930	8920	480
344	20231220	125100	657875870	8920	8920	8920	8920	29
345	20231220	125000	657617190	8920	8920	8920	8920	111
346	20231220	124900	656627070	8920	8920	8920	8920	58
347	20231220	124800	656109710	8920	8930	8930	8920	9
348	20231220	124700	656029420	8930	8930	8930	8930	41
349	20231220	124600	655663290	8920	8910	8920	8910	53
350	20231220	124500	655190640	8910	8930	8930	8910	14
351	20231220	124400	655065760	8920	8920	8920	8920	161
352	20231220	124300	653629640	8920	8920	8920	8910	336
353	20231220	124200	650632570	8910	8920	8920	8910	301
354	20231220	124100	647947690	8920	8930	8930	8920	66
355	20231220	124000	647358500	8920	8920	8920	8910	159
356	20231220	123900	645940300	8920	8910	8920	8910	177
357	20231220	123800	644362290	8900	8890	8910	8890	419
358	20231220	123700	640633450	8890	8890	8890	8890	5
359	20231220	123600	640589000	8900	8890	8900	8890	1774
360	20231220	123500	624801270	8880	8870	8880	8860	9750
361	20231220	123400	538222770	8860	8870	8870	8860	42
362	20231220	123300	537850260	8860	8870	8870	8860	44
363	20231220	123200	537460100	8870	8870	8870	8860	30
364	20231220	123100	537194020	8860	8870	8870	8860	130
365	20231220	123000	536040960	8860	8860	8880	8860	117
366	20231220	122900	535004260	8870	8860	8870	8860	185
367	20231220	122800	533363390	8870	8870	8870	8870	600
368	20231220	122700	528041390	8860	8860	8860	8860	1043
369	20231220	122600	518800410	8860	8850	8860	8850	226
370	20231220	122500	516798970	8850	8850	8860	8850	34
371	20231220	122400	516497840	8850	8850	8850	8850	84
372	20231220	122300	515754440	8850	8850	8850	8850	15
373	20231220	122200	515621690	8850	8860	8860	8850	26
374	20231220	122100	515391580	8850	8850	8850	8850	16
375	20231220	122000	515249980	8850	8850	8850	8850	149
376	20231220	121900	513931330	8850	8850	8860	8850	50
377	20231220	121800	513488590	8850	8860	8860	8850	155
378	20231220	121700	512115570	8860	8850	8860	8850	108
379	20231220	121600	511159290	8850	8850	8850	8850	32
380	20231220	121500	510876090	8850	8850	8850	8850	72
381	20231220	121400	510238890	8850	8850	8850	8850	10
382	20231220	121300	510150390	8850	8850	8860	8850	50
383	20231220	121200	509707880	8850	8850	8850	8850	13
384	20231220	121100	509592830	8850	8850	8850	8850	15
385	20231220	121000	509460080	8850	8850	8850	8850	369
386	20231220	120900	506194430	8850	8850	8850	8850	31
387	20231220	120800	505920080	8850	8860	8860	8850	9
388	20231220	120700	505840380	8850	8850	8850	8850	40
389	20231220	120600	505486380	8850	8860	8860	8850	10
390	20231220	120500	505397850	8850	8850	8850	8850	65
391	20231220	120400	504822600	8850	8860	8860	8850	138
392	20231220	120300	503600030	8850	8850	8850	8850	62
393	20231220	120200	503051330	8850	8850	8850	8850	14
394	20231220	120100	502927430	8850	8850	8850	8850	0
395	20231220	120000	502927430	8850	8850	8850	8850	32
396	20231220	115900	502644230	8850	8860	8860	8850	1165
397	20231220	115800	492323430	8860	8860	8860	8860	15
398	20231220	115700	492190530	8860	8870	8870	8860	33
399	20231220	115600	491897910	8870	8860	8870	8860	15
400	20231220	115500	491765000	8870	8870	8870	8870	100
401	20231220	115400	490878000	8860	8870	8870	8860	77
402	20231220	115300	490195180	8860	8860	8860	8860	7
403	20231220	115200	490133160	8860	8860	8860	8860	13
404	20231220	115100	490017980	8860	8860	8860	8860	14
405	20231220	115000	489893940	8860	8860	8860	8860	1
406	20231220	114900	489885080	8870	8870	8870	8860	36
407	20231220	114800	489565860	8860	8870	8870	8860	144
408	20231220	114700	488288700	8870	8870	8870	8870	10
409	20231220	114600	488200000	8870	8870	8870	8870	10
410	20231220	114500	488111300	8870	8870	8870	8860	44
411	20231220	114400	487721100	8860	8860	8870	8860	478
412	20231220	114300	483482540	8860	8860	8860	8860	8
413	20231220	114200	483411660	8860	8860	8860	8860	5
414	20231220	114100	483367360	8860	8860	8860	8860	8
415	20231220	114000	483296480	8870	8870	8870	8860	47
416	20231220	113900	482879610	8870	8880	8880	8870	123
417	20231220	113800	481788080	8870	8870	8870	8870	31
418	20231220	113700	481513110	8870	8870	8870	8870	4
419	20231220	113600	481477630	8880	8870	8880	8870	404
420	20231220	113500	477890150	8870	8870	8870	8870	58
421	20231220	113400	477375690	8870	8870	8880	8870	33
422	20231220	113300	477082720	8870	8870	8870	8870	0
423	20231220	113200	477082720	8870	8880	8880	8870	179
424	20231220	113100	475494290	8870	8870	8870	8870	0
425	20231220	113000	475494290	8870	8870	8870	8860	596
426	20231220	112900	470207840	8870	8860	8870	8860	56
427	20231220	112800	469711190	8860	8870	8870	8860	28
428	20231220	112700	469462870	8860	8860	8860	8860	63
429	20231220	112600	468904690	8870	8860	8870	8860	324
430	20231220	112500	466031050	8860	8860	8860	8860	10
431	20231220	112400	465942450	8860	8860	8860	8860	5
432	20231220	112300	465898150	8860	8860	8860	8860	20
433	20231220	112200	465720950	8860	8860	8870	8860	154
434	20231220	112100	464355250	8860	8860	8860	8860	6
435	20231220	112000	464302090	8860	8860	8860	8860	0
436	20231220	111900	464302090	8860	8860	8860	8860	11
437	20231220	111800	464204630	8860	8870	8870	8860	124
438	20231220	111700	463104990	8860	8870	8870	8860	291
439	20231220	111600	460524130	8860	8860	8870	8860	268
440	20231220	111500	458147160	8860	8860	8870	8860	168
441	20231220	111400	456657680	8850	8850	8850	8850	4
442	20231220	111300	456622280	8850	8850	8850	8850	75
443	20231220	111200	455958530	8850	8850	8860	8850	743
444	20231220	111100	449376910	8850	8850	8850	8850	518
445	20231220	111000	444792610	8850	8850	8860	8850	37
446	20231220	110900	444464910	8850	8850	8850	8850	2
447	20231220	110800	444447210	8860	8850	8860	8850	16
448	20231220	110700	444305500	8860	8850	8860	8850	8
449	20231220	110600	444234690	8850	8850	8850	8850	4
450	20231220	110500	444199290	8850	8850	8860	8850	153
451	20231220	110400	442844220	8850	8850	8860	8850	43
452	20231220	110300	442463390	8850	8850	8850	8850	4
453	20231220	110200	442427990	8850	8850	8860	8850	119
454	20231220	110100	441374790	8850	8860	8860	8850	58
455	20231220	110000	440861400	8860	8860	8860	8860	223
456	20231220	105900	438885620	8850	8860	8860	8850	32
457	20231220	105800	438602160	8850	8850	8850	8850	69
458	20231220	105700	437991510	8850	8850	8850	8850	335
459	20231220	105600	435026760	8850	8850	8850	8850	0
460	20231220	105500	435026760	8850	8850	8850	8850	34
461	20231220	105400	434725860	8850	8860	8860	8850	44
462	20231220	105300	434336060	8860	8860	8860	8860	5
463	20231220	105200	434291760	8860	8850	8860	8850	400
464	20231220	105100	430747900	8850	8850	8850	8850	0
465	20231220	105000	430747900	8850	8850	8850	8850	336
466	20231220	104900	427774300	8860	8860	8860	8860	1
467	20231220	104800	427765440	8860	8860	8860	8850	402
468	20231220	104700	424204100	8860	8860	8860	8860	161
469	20231220	104600	422777640	8850	8850	8860	8850	578
470	20231220	104500	417662180	8850	8850	8850	8850	0
471	20231220	104400	417662180	8850	8850	8850	8850	171
472	20231220	104300	416148830	8850	8860	8860	8850	1555
473	20231220	104200	402371710	8860	8860	8860	8860	69
474	20231220	104100	401760370	8860	8870	8870	8860	443
475	20231220	104000	397831380	8870	8870	8880	8870	123
476	20231220	103900	396740330	8870	8870	8870	8870	4
477	20231220	103800	396704850	8870	8870	8870	8860	983
478	20231220	103700	387985670	8860	8860	8860	8860	12
479	20231220	103600	387879350	8860	8860	8860	8860	41
480	20231220	103500	387516090	8860	8860	8860	8860	11
481	20231220	103400	387418630	8860	8860	8860	8860	16
482	20231220	103300	387276870	8860	8860	8860	8860	79
483	20231220	103200	386576930	8860	8860	8860	8860	15
484	20231220	103100	386444030	8860	8860	8860	8860	11
485	20231220	103000	386346570	8860	8860	8860	8860	9
486	20231220	102900	386266830	8860	8870	8870	8860	37
487	20231220	102800	385938790	8860	8860	8860	8860	122
488	20231220	102700	384857870	8860	8860	8860	8860	536
489	20231220	102600	380108910	8850	8850	8850	8850	12
490	20231220	102500	380002710	8850	8860	8860	8850	52
491	20231220	102400	379542500	8850	8850	8860	8850	60
492	20231220	102300	379011000	8850	8850	8850	8850	33
493	20231220	102200	378718950	8850	8850	8850	8850	3570
494	20231220	102100	347124450	8850	8860	8860	8850	100
495	20231220	102000	346238540	8860	8860	8860	8860	233
496	20231220	101900	344174160	8860	8860	8860	8860	7
497	20231220	101800	344112140	8860	8860	8860	8860	38
498	20231220	101700	343775460	8860	8860	8860	8860	10
499	20231220	101600	343686860	8860	8860	8860	8860	7
500	20231220	101500	343624840	8860	8860	8860	8860	5
501	20231220	101400	343580540	8860	8860	8860	8860	7
502	20231220	101300	343518520	8860	8860	8860	8860	10
503	20231220	101200	343429920	8860	8860	8860	8860	0
504	20231220	101100	343429920	8860	8860	8870	8860	10
505	20231220	101000	343341310	8860	8860	8860	8860	5
506	20231220	100900	343297010	8860	8870	8870	8860	391
507	20231220	100800	339832650	8860	8860	8860	8860	3
508	20231220	100700	339806070	8860	8860	8860	8860	8
509	20231220	100600	339735190	8860	8870	8870	8860	409
510	20231220	100500	336111430	8860	8860	8860	8860	0
511	20231220	100400	336111430	8860	8870	8870	8860	842
512	20231220	100300	328643680	8870	8870	8870	8870	424
513	20231220	100200	324882800	8870	8870	8870	8870	4
514	20231220	100100	324847320	8870	8870	8870	8870	101
515	20231220	100000	323951450	8870	8870	8870	8870	76
516	20231220	095900	323277330	8870	8870	8870	8870	64
517	20231220	095800	322709650	8870	8870	8870	8870	79
518	20231220	095700	322008920	8870	8870	8870	8870	0
519	20231220	095600	322008920	8870	8870	8870	8870	4
520	20231220	095500	321973440	8880	8870	8880	8870	377
521	20231220	095400	318627450	8870	8880	8880	8870	51
522	20231220	095300	318175050	8880	8870	8880	8870	138
523	20231220	095200	316949660	8870	8870	8870	8870	0
524	20231220	095100	316949660	8870	8870	8870	8870	6
525	20231220	095000	316896440	8870	8870	8880	8870	486
526	20231220	094900	312585600	8890	8890	8890	8890	21
527	20231220	094800	312398910	8890	8890	8890	8880	179
528	20231220	094700	310808610	8890	8890	8900	8880	252
529	20231220	094600	308566740	8890	8870	8890	8870	1142
530	20231220	094500	298426320	8870	8880	8880	8870	24
531	20231220	094400	298213240	8880	8880	8880	8880	50
532	20231220	094300	297769240	8880	8870	8880	8870	235
533	20231220	094200	295684780	8880	8880	8880	8880	297
534	20231220	094100	293047420	8880	8890	8890	8880	195
535	20231220	094000	291315340	8890	8910	8910	8890	466
536	20231220	093900	287167240	8920	8910	8920	8910	203
537	20231220	093800	285357630	8910	8920	8930	8910	121
538	20231220	093700	284278400	8920	8910	8920	8910	297
539	20231220	093600	281629670	8920	8930	8940	8920	669
540	20231220	093500	275659600	8910	8920	8940	8910	81
541	20231220	093400	274937240	8910	8940	8950	8910	873
542	20231220	093300	267138990	8930	8960	8960	8930	679
543	20231220	093200	261062230	8950	8940	8960	8930	1284
544	20231220	093100	249561030	8930	8930	8960	8930	1029
545	20231220	093000	240358740	8930	8910	8960	8910	2351
546	20231220	092900	219363320	8900	8890	8900	8890	1179
547	20231220	092800	208871350	8890	8890	8890	8880	740
548	20231220	092700	202297900	8890	8890	8890	8880	284
549	20231220	092600	199773890	8880	8870	8890	8870	895
550	20231220	092500	191827950	8870	8870	8870	8860	720
551	20231220	092400	185448120	8850	8880	8880	8850	822
552	20231220	092300	178156930	8870	8860	8880	8860	1008
553	20231220	092200	169220140	8860	8860	8870	8860	298
554	20231220	092100	166579620	8860	8840	8860	8840	157
555	20231220	092000	165189920	8840	8890	8890	8840	12
556	20231220	091900	165083590	8920	8800	9000	8780	10036
557	20231220	091800	75797150	8790	8800	8810	8790	529
558	20231220	091700	71141470	8800	8820	8820	8800	68
559	20231220	091600	70542220	8830	8800	8830	8800	1340
560	20231220	091500	58723400	8800	8800	8800	8780	539
561	20231220	091400	53980340	8780	8790	8790	8780	719
562	20231220	091300	47662960	8780	8770	8780	8770	219
563	20231220	091200	45740320	8770	8790	8790	8770	192
564	20231220	091100	44053150	8770	8780	8800	8770	1070
565	20231220	091000	34652500	8770	8750	8770	8750	108
566	20231220	090900	33706040	8750	8750	8760	8750	321
567	20231220	090800	30897240	8730	8730	8730	8730	3
568	20231220	090700	30871050	8730	8730	8730	8730	23
569	20231220	090600	30670260	8730	8740	8740	8730	221
570	20231220	090500	28740310	8730	8750	8750	8730	1814
571	20231220	090400	12882100	8750	8750	8750	8750	2
572	20231220	090300	12864600	8740	8740	8740	8740	1
573	20231220	090200	12855860	8730	8750	8750	8730	102
574	20231220	090100	11964240	8730	8740	8740	8730	615
575	20231220	090000	6589730	8730	8800	8800	8730	749