KissMeData/009070/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	373107190	4065	4065	4065	4065	1146
3	20231221	185000	373107190	4065	4065	4065	4065	0
4	20231221	184900	373107190	4065	4065	4065	4065	0
5	20231221	184800	373107190	4065	4065	4065	4065	0
6	20231221	184700	373107190	4065	4065	4065	4065	0
7	20231221	184600	373107190	4065	4065	4065	4065	0
8	20231221	184500	373107190	4065	4065	4065	4065	0
9	20231221	184400	373107190	4065	4065	4065	4065	0
10	20231221	184300	373107190	4065	4065	4065	4065	0
11	20231221	184200	373107190	4065	4065	4065	4065	0
12	20231221	184100	373107190	4065	4065	4065	4065	0
13	20231221	184000	373107190	4065	4065	4065	4065	0
14	20231221	183900	373107190	4065	4065	4065	4065	0
15	20231221	183800	373107190	4065	4065	4065	4065	0
16	20231221	183700	373107190	4065	4065	4065	4065	0
17	20231221	183600	373107190	4065	4065	4065	4065	0
18	20231221	183500	373107190	4065	4065	4065	4065	0
19	20231221	183400	373107190	4065	4065	4065	4065	0
20	20231221	183300	373107190	4065	4065	4065	4065	0
21	20231221	183200	373107190	4065	4065	4065	4065	0
22	20231221	183100	373107190	4065	4065	4065	4065	0
23	20231221	183000	373107190	4065	4065	4065	4065	0
24	20231221	182900	373107190	4065	4065	4065	4065	0
25	20231221	182800	373107190	4065	4065	4065	4065	0
26	20231221	182700	373107190	4065	4065	4065	4065	0
27	20231221	182600	373107190	4065	4065	4065	4065	0
28	20231221	182500	373107190	4065	4065	4065	4065	0
29	20231221	182400	373107190	4065	4065	4065	4065	0
30	20231221	182300	373107190	4065	4065	4065	4065	0
31	20231221	182200	373107190	4065	4065	4065	4065	0
32	20231221	182100	373107190	4065	4065	4065	4065	1146
33	20231221	182000	373107190	4065	4065	4065	4065	0
34	20231221	181900	373107190	4065	4065	4065	4065	0
35	20231221	181800	373107190	4065	4065	4065	4065	0
36	20231221	181700	373107190	4065	4065	4065	4065	0
37	20231221	181600	373107190	4065	4065	4065	4065	0
38	20231221	181500	373107190	4065	4065	4065	4065	0
39	20231221	181400	373107190	4065	4065	4065	4065	0
40	20231221	181300	373107190	4065	4065	4065	4065	0
41	20231221	181200	373107190	4065	4065	4065	4065	0
42	20231221	181100	373107190	4065	4065	4065	4065	0
43	20231221	181000	373107190	4065	4065	4065	4065	0
44	20231221	180900	373107190	4065	4065	4065	4065	0
45	20231221	180800	373107190	4065	4065	4065	4065	0
46	20231221	180700	373107190	4065	4065	4065	4065	0
47	20231221	180600	373107190	4065	4065	4065	4065	0
48	20231221	180500	373107190	4065	4065	4065	4065	0
49	20231221	180400	373107190	4065	4065	4065	4065	0
50	20231221	180300	373107190	4065	4065	4065	4065	0
51	20231221	180200	373107190	4065	4065	4065	4065	0
52	20231221	180100	373107190	4065	4065	4065	4065	0
53	20231221	180000	373107190	4065	4065	4065	4065	0
54	20231221	175900	373107190	4065	4065	4065	4065	0
55	20231221	175800	373107190	4065	4065	4065	4065	0
56	20231221	175700	373107190	4065	4065	4065	4065	0
57	20231221	175600	373107190	4065	4065	4065	4065	0
58	20231221	175500	373107190	4065	4065	4065	4065	0
59	20231221	175400	373107190	4065	4065	4065	4065	0
60	20231221	175300	373107190	4065	4065	4065	4065	0
61	20231221	175200	373107190	4065	4065	4065	4065	0
62	20231221	175100	373107190	4065	4065	4065	4065	1146
63	20231221	175000	373107190	4065	4065	4065	4065	0
64	20231221	174900	373107190	4065	4065	4065	4065	0
65	20231221	174800	373107190	4065	4065	4065	4065	0
66	20231221	174700	373107190	4065	4065	4065	4065	0
67	20231221	174600	373107190	4065	4065	4065	4065	0
68	20231221	174500	373107190	4065	4065	4065	4065	0
69	20231221	174400	373107190	4065	4065	4065	4065	0
70	20231221	174300	373107190	4065	4065	4065	4065	0
71	20231221	174200	373107190	4065	4065	4065	4065	0
72	20231221	174100	373107190	4065	4065	4065	4065	0
73	20231221	174000	373107190	4065	4065	4065	4065	0
74	20231221	173900	373107190	4065	4065	4065	4065	0
75	20231221	173800	373107190	4065	4065	4065	4065	0
76	20231221	173700	373107190	4065	4065	4065	4065	0
77	20231221	173600	373107190	4065	4065	4065	4065	0
78	20231221	173500	373107190	4065	4065	4065	4065	0
79	20231221	173400	373107190	4065	4065	4065	4065	0
80	20231221	173300	373107190	4065	4065	4065	4065	0
81	20231221	173200	373107190	4065	4065	4065	4065	0
82	20231221	173100	373107190	4065	4065	4065	4065	0
83	20231221	173000	373107190	4065	4065	4065	4065	0
84	20231221	172900	373107190	4065	4065	4065	4065	0
85	20231221	172800	373107190	4065	4065	4065	4065	0
86	20231221	172700	373107190	4065	4065	4065	4065	0
87	20231221	172600	373107190	4065	4065	4065	4065	0
88	20231221	172500	373107190	4065	4065	4065	4065	0
89	20231221	172400	373107190	4065	4065	4065	4065	0
90	20231221	172300	373107190	4065	4065	4065	4065	0
91	20231221	172200	373107190	4065	4065	4065	4065	0
92	20231221	172100	373107190	4065	4065	4065	4065	1146
93	20231221	172000	373107190	4065	4065	4065	4065	0
94	20231221	171900	373107190	4065	4065	4065	4065	0
95	20231221	171800	373107190	4065	4065	4065	4065	0
96	20231221	171700	373107190	4065	4065	4065	4065	0
97	20231221	171600	373107190	4065	4065	4065	4065	0
98	20231221	171500	373107190	4065	4065	4065	4065	0
99	20231221	171400	373107190	4065	4065	4065	4065	0
100	20231221	171300	373107190	4065	4065	4065	4065	0
101	20231221	171200	373107190	4065	4065	4065	4065	0
102	20231221	171100	373107190	4065	4065	4065	4065	0
103	20231221	171000	373107190	4065	4065	4065	4065	0
104	20231221	170900	373107190	4065	4065	4065	4065	0
105	20231221	170800	373107190	4065	4065	4065	4065	0
106	20231221	170700	373107190	4065	4065	4065	4065	0
107	20231221	170600	373107190	4065	4065	4065	4065	0
108	20231221	170500	373107190	4065	4065	4065	4065	0
109	20231221	170400	373107190	4065	4065	4065	4065	0
110	20231221	170300	373107190	4065	4065	4065	4065	0
111	20231221	170200	373107190	4065	4065	4065	4065	0
112	20231221	170100	373107190	4065	4065	4065	4065	0
113	20231221	170000	373107190	4065	4065	4065	4065	0
114	20231221	165900	373107190	4065	4065	4065	4065	0
115	20231221	165800	373107190	4065	4065	4065	4065	0
116	20231221	165700	373107190	4065	4065	4065	4065	0
117	20231221	165600	373107190	4065	4065	4065	4065	0
118	20231221	165500	373107190	4065	4065	4065	4065	0
119	20231221	165400	373107190	4065	4065	4065	4065	0
120	20231221	165300	373107190	4065	4065	4065	4065	0
121	20231221	165200	373107190	4065	4065	4065	4065	0
122	20231221	165100	373107190	4065	4065	4065	4065	1146
123	20231221	165000	373107190	4065	4065	4065	4065	0
124	20231221	164900	373107190	4065	4065	4065	4065	0
125	20231221	164800	373107190	4065	4065	4065	4065	0
126	20231221	164700	373107190	4065	4065	4065	4065	0
127	20231221	164600	373107190	4065	4065	4065	4065	0
128	20231221	164500	373107190	4065	4065	4065	4065	0
129	20231221	164400	373107190	4065	4065	4065	4065	0
130	20231221	164300	373107190	4065	4065	4065	4065	0
131	20231221	164200	373107190	4065	4065	4065	4065	0
132	20231221	164100	373107190	4065	4065	4065	4065	0
133	20231221	164000	373107190	4065	4065	4065	4065	0
134	20231221	163900	373107190	4065	4065	4065	4065	0
135	20231221	163800	373107190	4065	4065	4065	4065	0
136	20231221	163700	373107190	4065	4065	4065	4065	0
137	20231221	163600	373107190	4065	4065	4065	4065	0
138	20231221	163500	373107190	4065	4065	4065	4065	0
139	20231221	163400	373107190	4065	4065	4065	4065	0
140	20231221	163300	373107190	4065	4065	4065	4065	0
141	20231221	163200	373107190	4065	4065	4065	4065	0
142	20231221	163100	373107190	4065	4065	4065	4065	0
143	20231221	163000	373107190	4065	4065	4065	4065	0
144	20231221	162900	373107190	4065	4065	4065	4065	0
145	20231221	162800	373107190	4065	4065	4065	4065	0
146	20231221	162700	373107190	4065	4065	4065	4065	0
147	20231221	162600	373107190	4065	4065	4065	4065	0
148	20231221	162500	373107190	4065	4065	4065	4065	0
149	20231221	162400	373107190	4065	4065	4065	4065	0
150	20231221	162300	373107190	4065	4065	4065	4065	0
151	20231221	162200	373107190	4065	4065	4065	4065	0
152	20231221	162100	373107190	4065	4065	4065	4065	1146
153	20231221	162000	373107190	4065	4065	4065	4065	0
154	20231221	161900	373107190	4065	4065	4065	4065	0
155	20231221	161800	373107190	4065	4065	4065	4065	0
156	20231221	161700	373107190	4065	4065	4065	4065	0
157	20231221	161600	373107190	4065	4065	4065	4065	0
158	20231221	161500	373107190	4065	4065	4065	4065	0
159	20231221	161400	373107190	4065	4065	4065	4065	0
160	20231221	161300	373107190	4065	4065	4065	4065	0
161	20231221	161200	373107190	4065	4065	4065	4065	0
162	20231221	161100	373107190	4065	4065	4065	4065	0
163	20231221	161000	373107190	4065	4065	4065	4065	0
164	20231221	160900	373107190	4065	4065	4065	4065	0
165	20231221	160800	373107190	4065	4065	4065	4065	0
166	20231221	160700	373107190	4065	4065	4065	4065	0
167	20231221	160600	373107190	4065	4065	4065	4065	0
168	20231221	160500	373107190	4065	4065	4065	4065	0
169	20231221	160400	373107190	4065	4065	4065	4065	0
170	20231221	160300	373107190	4065	4065	4065	4065	0
171	20231221	160200	373107190	4065	4065	4065	4065	0
172	20231221	160100	373107190	4065	4065	4065	4065	0
173	20231221	160000	373107190	4065	4065	4065	4065	0
174	20231221	155900	373107190	4065	4065	4065	4065	0
175	20231221	155800	373107190	4065	4065	4065	4065	0
176	20231221	155700	373107190	4065	4065	4065	4065	0
177	20231221	155600	373107190	4065	4065	4065	4065	0
178	20231221	155500	373107190	4065	4065	4065	4065	0
179	20231221	155400	373107190	4065	4065	4065	4065	0
180	20231221	155300	373107190	4065	4065	4065	4065	0
181	20231221	155200	373107190	4065	4065	4065	4065	0
182	20231221	155100	373107190	4065	4065	4065	4065	1146
183	20231221	155000	373107190	4065	4065	4065	4065	0
184	20231221	154900	373107190	4065	4065	4065	4065	0
185	20231221	154800	373107190	4065	4065	4065	4065	0
186	20231221	154700	373107190	4065	4065	4065	4065	0
187	20231221	154600	373107190	4065	4065	4065	4065	0
188	20231221	154500	373107190	4065	4065	4065	4065	0
189	20231221	154400	373107190	4065	4065	4065	4065	0
190	20231221	154300	373107190	4065	4065	4065	4065	0
191	20231221	154200	373107190	4065	4065	4065	4065	0
192	20231221	154100	373107190	4065	4065	4065	4065	0
193	20231221	154000	373107190	4065	4065	4065	4065	0
194	20231221	153900	373107190	4065	4065	4065	4065	0
195	20231221	153800	373107190	4065	4065	4065	4065	0
196	20231221	153700	373107190	4065	4065	4065	4065	0
197	20231221	153600	373107190	4065	4065	4065	4065	0
198	20231221	153500	373107190	4065	4065	4065	4065	0
199	20231221	153400	373107190	4065	4065	4065	4065	0
200	20231221	153300	373107190	4065	4065	4065	4065	0
201	20231221	153200	373107190	4065	4065	4065	4065	0
202	20231221	153100	373107190	4065	4065	4065	4065	0
203	20231221	153000	373107190	4065	4065	4065	4065	1146
204	20231221	152900	368448700	4065	4065	4065	4065	0
205	20231221	152800	368448700	4065	4065	4065	4065	0
206	20231221	152700	368448700	4065	4065	4065	4065	0
207	20231221	152600	368448700	4065	4065	4065	4065	0
208	20231221	152500	368448700	4065	4065	4065	4065	0
209	20231221	152400	368448700	4065	4065	4065	4065	0
210	20231221	152300	368448700	4065	4065	4065	4065	0
211	20231221	152200	368448700	4065	4065	4065	4065	0
212	20231221	152100	368448700	4065	4065	4065	4065	0
213	20231221	152000	368448700	4065	4065	4065	4065	0
214	20231221	151900	368448700	4065	4065	4065	4065	27
215	20231221	151800	368338945	4065	4065	4065	4065	21
216	20231221	151700	368253580	4065	4065	4065	4065	8
217	20231221	151600	368221060	4065	4060	4065	4060	111
218	20231221	151500	367770140	4065	4065	4065	4065	0
219	20231221	151400	367770140	4065	4065	4065	4065	5
220	20231221	151300	367749815	4065	4060	4065	4060	401
221	20231221	151200	366121750	4065	4060	4065	4060	83
222	20231221	151100	365784645	4060	4060	4065	4060	31
223	20231221	151000	365658740	4060	4060	4060	4060	14
224	20231221	150900	365601900	4060	4060	4060	4060	58
225	20231221	150800	365366420	4060	4060	4060	4060	1
226	20231221	150700	365362360	4060	4060	4060	4060	0
227	20231221	150600	365362360	4060	4060	4060	4060	0
228	20231221	150500	365362360	4060	4060	4060	4060	58
229	20231221	150400	365126880	4060	4060	4060	4060	0
230	20231221	150300	365126880	4060	4060	4060	4060	50
231	20231221	150200	364923880	4060	4060	4060	4060	0
232	20231221	150100	364923880	4060	4060	4060	4060	58
233	20231221	150000	364688400	4060	4060	4060	4060	0
234	20231221	145900	364688400	4060	4060	4060	4060	0
235	20231221	145800	364688400	4060	4060	4060	4060	59
236	20231221	145700	364448860	4060	4060	4060	4060	400
237	20231221	145600	362824860	4060	4060	4060	4060	13
238	20231221	145500	362772080	4060	4060	4060	4060	0
239	20231221	145400	362772080	4060	4060	4060	4060	58
240	20231221	145300	362536600	4065	4065	4065	4065	10
241	20231221	145200	362495950	4060	4060	4060	4060	0
242	20231221	145100	362495950	4060	4060	4060	4060	68
243	20231221	145000	362219870	4060	4060	4060	4060	0
244	20231221	144900	362219870	4060	4060	4060	4060	0
245	20231221	144800	362219870	4060	4060	4060	4060	86
246	20231221	144700	361870710	4060	4060	4060	4060	300
247	20231221	144600	360652710	4060	4060	4060	4060	0
248	20231221	144500	360652710	4060	4060	4060	4060	2
249	20231221	144400	360644590	4060	4055	4060	4055	70
250	20231221	144300	360360490	4060	4060	4060	4060	0
251	20231221	144200	360360490	4060	4060	4060	4060	1801
252	20231221	144100	353048430	4060	4060	4060	4060	0
253	20231221	144000	353048430	4060	4060	4060	4060	183
254	20231221	143900	352305450	4060	4060	4060	4060	0
255	20231221	143800	352305450	4060	4060	4060	4060	0
256	20231221	143700	352305450	4060	4065	4065	4060	109
257	20231221	143600	351862655	4065	4060	4065	4060	58
258	20231221	143500	351627170	4060	4060	4060	4060	0
259	20231221	143400	351627170	4060	4060	4060	4060	0
260	20231221	143300	351627170	4060	4065	4065	4060	2
261	20231221	143200	351619045	4060	4060	4060	4060	35
262	20231221	143100	351476945	4060	4060	4060	4060	20
263	20231221	143000	351395745	4060	4060	4060	4060	40
264	20231221	142900	351233345	4055	4055	4055	4055	0
265	20231221	142800	351233345	4055	4060	4060	4055	460
266	20231221	142700	349367825	4060	4060	4060	4060	58
267	20231221	142600	349132345	4065	4065	4065	4065	0
268	20231221	142500	349132345	4065	4065	4065	4065	1
269	20231221	142400	349128280	4060	4060	4060	4060	0
270	20231221	142300	349128280	4060	4055	4060	4055	117
271	20231221	142200	348653550	4055	4055	4055	4055	0
272	20231221	142100	348653550	4055	4055	4055	4055	0
273	20231221	142000	348653550	4055	4055	4055	4055	284
274	20231221	141900	347501930	4055	4055	4055	4055	59
275	20231221	141800	347262685	4060	4060	4060	4060	1
276	20231221	141700	347258625	4055	4055	4055	4055	3
277	20231221	141600	347246460	4055	4055	4055	4055	0
278	20231221	141500	347246460	4055	4055	4055	4055	0
279	20231221	141400	347246460	4055	4055	4055	4055	36
280	20231221	141300	347100480	4055	4060	4060	4055	68
281	20231221	141200	346824440	4060	4060	4060	4060	32
282	20231221	141100	346694520	4060	4060	4060	4060	0
283	20231221	141000	346694520	4060	4060	4060	4060	0
284	20231221	140900	346694520	4060	4060	4060	4060	58
285	20231221	140800	346459040	4065	4055	4065	4055	282
286	20231221	140700	345315520	4055	4055	4055	4055	0
287	20231221	140600	345315520	4055	4055	4055	4055	0
288	20231221	140500	345315520	4055	4055	4055	4055	380
289	20231221	140400	343774620	4055	4060	4060	4055	213
290	20231221	140300	342910405	4070	4070	4070	4070	0
291	20231221	140200	342910405	4070	4070	4070	4070	0
292	20231221	140100	342910405	4070	4070	4070	4070	0
293	20231221	140000	342910405	4070	4060	4070	4060	100
294	20231221	135900	342503730	4055	4055	4055	4055	0
295	20231221	135800	342503730	4055	4060	4060	4055	77
296	20231221	135700	342191400	4060	4060	4060	4060	82
297	20231221	135600	341858480	4055	4055	4055	4055	0
298	20231221	135500	341858480	4055	4055	4055	4055	58
299	20231221	135400	341623290	4060	4060	4060	4060	4
300	20231221	135300	341607050	4055	4055	4055	4055	2
301	20231221	135200	341598940	4060	4060	4060	4060	5
302	20231221	135100	341578640	4055	4055	4055	4055	58
303	20231221	135000	341343450	4060	4060	4060	4060	125
304	20231221	134900	340835950	4060	4060	4060	4060	0
305	20231221	134800	340835950	4060	4060	4060	4055	899
306	20231221	134700	337187545	4065	4065	4065	4065	0
307	20231221	134600	337187545	4065	4065	4065	4065	0
308	20231221	134500	337187545	4065	4060	4065	4060	113
309	20231221	134400	336728490	4060	4060	4060	4060	0
310	20231221	134300	336728490	4060	4060	4060	4060	8
311	20231221	134200	336696010	4060	4060	4060	4060	0
312	20231221	134100	336696010	4060	4055	4060	4055	103
313	20231221	134000	336278120	4055	4055	4055	4055	0
314	20231221	133900	336278120	4055	4055	4055	4055	0
315	20231221	133800	336278120	4055	4055	4055	4055	0
316	20231221	133700	336278120	4055	4055	4055	4055	58
317	20231221	133600	336042930	4055	4055	4055	4055	0
318	20231221	133500	336042930	4055	4060	4060	4055	210
319	20231221	133400	335191330	4055	4055	4055	4055	400
320	20231221	133300	333569330	4055	4055	4055	4055	800
321	20231221	133200	330325330	4055	4060	4060	4055	101
322	20231221	133100	329915675	4060	4060	4060	4055	301
323	20231221	133000	328695025	4060	4060	4060	4060	30
324	20231221	132900	328573225	4055	4055	4055	4055	0
325	20231221	132800	328573225	4055	4055	4055	4055	0
326	20231221	132700	328573225	4055	4055	4055	4055	0
327	20231221	132600	328573225	4055	4065	4065	4055	830
328	20231221	132500	325203640	4075	4075	4075	4075	0
329	20231221	132400	325203640	4075	4075	4075	4075	6
330	20231221	132300	325179190	4070	4070	4070	4070	3
331	20231221	132200	325166980	4070	4070	4070	4070	10
332	20231221	132100	325126280	4070	4070	4070	4070	8
333	20231221	132000	325093720	4065	4060	4065	4060	1868
334	20231221	131900	317500595	4060	4060	4060	4060	200
335	20231221	131800	316688595	4060	4060	4060	4060	253
336	20231221	131700	315661415	4060	4060	4060	4060	0
337	20231221	131600	315661415	4060	4060	4065	4060	534
338	20231221	131500	313493370	4065	4065	4065	4065	516
339	20231221	131400	311395830	4065	4065	4065	4065	0
340	20231221	131300	311395830	4065	4060	4065	4060	59
341	20231221	131200	311156285	4065	4065	4065	4065	1360
342	20231221	131100	305627885	4060	4060	4060	4060	224
343	20231221	131000	304718445	4060	4060	4060	4060	0
344	20231221	130900	304718445	4060	4060	4060	4060	58
345	20231221	130800	304482965	4065	4065	4065	4065	0
346	20231221	130700	304482965	4065	4065	4065	4065	0
347	20231221	130600	304482965	4065	4060	4065	4060	189
348	20231221	130500	303714970	4065	4065	4065	4065	9
349	20231221	130400	303678385	4065	4065	4065	4065	0
350	20231221	130300	303678385	4065	4065	4065	4065	60
351	20231221	130200	303434485	4060	4060	4065	4060	414
352	20231221	130100	301753145	4065	4065	4065	4065	200
353	20231221	130000	300940145	4065	4065	4065	4065	123
354	20231221	125900	300440150	4065	4065	4065	4065	2
355	20231221	125800	300432020	4065	4065	4065	4065	1
356	20231221	125700	300427955	4065	4065	4065	4065	30
357	20231221	125600	300306005	4065	4065	4065	4065	2
358	20231221	125500	300297875	4065	4060	4065	4060	250
359	20231221	125400	299282125	4060	4060	4060	4060	85
360	20231221	125300	298937025	4060	4060	4060	4060	26
361	20231221	125200	298831465	4060	4060	4060	4060	358
362	20231221	125100	297377985	4060	4060	4060	4060	227
363	20231221	125000	296456365	4060	4065	4065	4060	604
364	20231221	124900	294004105	4065	4065	4065	4065	150
365	20231221	124800	293394355	4060	4060	4060	4060	58
366	20231221	124700	293158875	4065	4065	4065	4065	110
367	20231221	124600	292711725	4065	4065	4065	4065	50
368	20231221	124500	292508475	4060	4060	4060	4060	58
369	20231221	124400	292272995	4060	4065	4065	4060	181
370	20231221	124300	291537260	4065	4065	4070	4065	303
371	20231221	124200	290305560	4065	4065	4065	4065	0
372	20231221	124100	290305560	4065	4065	4065	4065	58
373	20231221	124000	290069790	4070	4070	4070	4070	11
374	20231221	123900	290025020	4070	4070	4070	4070	0
375	20231221	123800	290025020	4070	4070	4070	4070	40
376	20231221	123700	289862220	4075	4075	4075	4075	22
377	20231221	123600	289772570	4075	4070	4075	4065	974
378	20231221	123500	285808645	4070	4070	4070	4070	1001
379	20231221	123400	281734575	4070	4075	4075	4070	59
380	20231221	123300	281494440	4075	4075	4075	4075	0
381	20231221	123200	281494440	4075	4075	4075	4075	0
382	20231221	123100	281494440	4075	4075	4075	4075	10
383	20231221	123000	281453690	4075	4080	4080	4075	308
384	20231221	122900	280198310	4080	4080	4080	4080	66
385	20231221	122800	279929030	4080	4080	4080	4080	2
386	20231221	122700	279920870	4080	4080	4080	4080	0
387	20231221	122600	279920870	4080	4080	4080	4080	7
388	20231221	122500	279892310	4080	4080	4080	4080	51
389	20231221	122400	279684230	4080	4075	4080	4075	2
390	20231221	122300	279676075	4075	4075	4075	4075	0
391	20231221	122200	279676075	4075	4075	4075	4075	0
392	20231221	122100	279676075	4075	4075	4075	4075	48
393	20231221	122000	279480475	4070	4070	4075	4070	163
394	20231221	121900	278816565	4075	4075	4075	4075	120
395	20231221	121800	278327565	4075	4075	4075	4075	1102
396	20231221	121700	273836915	4080	4080	4080	4080	823
397	20231221	121600	270479075	4085	4085	4085	4085	50
398	20231221	121500	270274825	4080	4085	4085	4080	300
399	20231221	121400	269050575	4080	4080	4080	4080	0
400	20231221	121300	269050575	4080	4080	4080	4080	58
401	20231221	121200	268813935	4085	4085	4085	4085	0
402	20231221	121100	268813935	4085	4085	4085	4085	8
403	20231221	121000	268781255	4085	4085	4085	4085	13
404	20231221	120900	268728150	4085	4085	4085	4085	0
405	20231221	120800	268728150	4085	4090	4090	4085	28
406	20231221	120700	268613640	4085	4085	4085	4085	100
407	20231221	120600	268205140	4080	4085	4085	4080	3000
408	20231221	120500	255964435	4090	4090	4090	4090	100
409	20231221	120400	255555435	4090	4090	4095	4090	169
410	20231221	120300	254864065	4085	4085	4085	4085	58
411	20231221	120200	254627135	4085	4085	4085	4085	0
412	20231221	120100	254627135	4085	4085	4085	4085	0
413	20231221	120000	254627135	4085	4085	4085	4085	0
414	20231221	115900	254627135	4085	4085	4085	4085	60
415	20231221	115800	254382035	4085	4085	4085	4085	0
416	20231221	115700	254382035	4085	4085	4085	4085	0
417	20231221	115600	254382035	4085	4085	4085	4085	58
418	20231221	115500	254145105	4085	4085	4085	4085	0
419	20231221	115400	254145105	4085	4085	4085	4085	0
420	20231221	115300	254145105	4085	4085	4085	4085	0
421	20231221	115200	254145105	4085	4085	4085	4085	58
422	20231221	115100	253908175	4085	4085	4085	4085	0
423	20231221	115000	253908175	4085	4085	4085	4085	0
424	20231221	114900	253908175	4085	4085	4085	4085	58
425	20231221	114800	253671245	4090	4085	4090	4085	110
426	20231221	114700	253221845	4085	4085	4085	4085	0
427	20231221	114600	253221845	4085	4085	4085	4085	20
428	20231221	114500	253140145	4085	4085	4085	4085	58
429	20231221	114400	252903215	4085	4085	4085	4085	0
430	20231221	114300	252903215	4085	4085	4085	4085	0
431	20231221	114200	252903215	4085	4085	4085	4085	58
432	20231221	114100	252666285	4090	4090	4090	4090	10
433	20231221	114000	252625385	4090	4090	4090	4090	10
434	20231221	113900	252584485	4090	4090	4090	4090	1
435	20231221	113800	252580395	4090	4090	4090	4090	30
436	20231221	113700	252457695	4090	4090	4090	4090	0
437	20231221	113600	252457695	4090	4090	4090	4090	0
438	20231221	113500	252457695	4090	4095	4095	4090	53
439	20231221	113400	252240920	4095	4095	4095	4095	0
440	20231221	113300	252240920	4095	4095	4095	4095	9
441	20231221	113200	252204065	4090	4090	4090	4090	0
442	20231221	113100	252204065	4090	4090	4090	4090	58
443	20231221	113000	251966845	4090	4090	4090	4090	0
444	20231221	112900	251966845	4090	4090	4090	4090	0
445	20231221	112800	251966845	4090	4090	4090	4090	0
446	20231221	112700	251966845	4090	4090	4090	4090	22
447	20231221	112600	251876865	4090	4090	4090	4090	11
448	20231221	112500	251831875	4090	4090	4090	4090	3
449	20231221	112400	251819605	4090	4085	4090	4085	61
450	20231221	112300	251570410	4090	4090	4090	4090	2
451	20231221	112200	251562230	4090	4090	4090	4090	3
452	20231221	112100	251549960	4085	4085	4085	4085	68
453	20231221	112000	251272180	4090	4090	4090	4090	0
454	20231221	111900	251272180	4090	4090	4090	4090	0
455	20231221	111800	251272180	4090	4090	4090	4090	3
456	20231221	111700	251259910	4085	4090	4090	4085	157
457	20231221	111600	250618560	4090	4090	4090	4090	1
458	20231221	111500	250614470	4085	4085	4090	4085	378
459	20231221	111400	249070310	4085	4085	4085	4085	58
460	20231221	111300	248833380	4090	4090	4090	4085	91
461	20231221	111200	248461590	4090	4090	4090	4090	0
462	20231221	111100	248461590	4090	4090	4090	4090	2
463	20231221	111000	248453410	4090	4085	4090	4085	70
464	20231221	110900	248167400	4090	4090	4090	4090	300
465	20231221	110800	246940400	4090	4090	4090	4090	3
466	20231221	110700	246928130	4085	4085	4085	4085	58
467	20231221	110600	246691200	4085	4085	4085	4085	0
468	20231221	110500	246691200	4085	4085	4085	4085	0
469	20231221	110400	246691200	4085	4085	4090	4085	143
470	20231221	110300	246106795	4085	4085	4085	4085	58
471	20231221	110200	245869865	4090	4090	4090	4090	110
472	20231221	110100	245419965	4090	4090	4090	4090	0
473	20231221	110000	245419965	4090	4090	4090	4090	1352
474	20231221	105900	239890285	4095	4095	4095	4095	50
475	20231221	105800	239685535	4095	4095	4095	4095	15
476	20231221	105700	239624110	4095	4095	4095	4095	7
477	20231221	105600	239595445	4090	4090	4090	4090	107
478	20231221	105500	239157815	4090	4090	4090	4090	0
479	20231221	105400	239157815	4090	4090	4090	4090	80
480	20231221	105300	238830615	4095	4090	4095	4090	61
481	20231221	105200	238581110	4090	4090	4090	4090	0
482	20231221	105100	238581110	4090	4095	4095	4090	99
483	20231221	105000	238176165	4095	4090	4095	4090	20
484	20231221	104900	238094345	4090	4090	4090	4090	50
485	20231221	104800	237889845	4090	4090	4090	4090	30
486	20231221	104700	237767145	4100	4100	4100	4100	10
487	20231221	104600	237726145	4090	4100	4100	4090	38
488	20231221	104500	237570620	4105	4100	4105	4100	2
489	20231221	104400	237562415	4100	4095	4100	4095	59
490	20231221	104300	237320525	4090	4090	4090	4090	0
491	20231221	104200	237320525	4090	4090	4090	4090	138
492	20231221	104100	236756105	4095	4095	4095	4095	2
493	20231221	104000	236747915	4095	4095	4095	4095	26
494	20231221	103900	236641445	4095	4095	4095	4095	47
495	20231221	103800	236448980	4095	4100	4100	4095	462
496	20231221	103700	234556215	4105	4105	4105	4105	0
497	20231221	103600	234556215	4105	4105	4105	4105	22
498	20231221	103500	234465905	4105	4105	4105	4105	560
499	20231221	103400	232167105	4105	4105	4105	4105	50
500	20231221	103300	231961855	4100	4100	4100	4100	27
501	20231221	103200	231851155	4105	4100	4105	4100	284
502	20231221	103100	230686625	4105	4100	4105	4100	30
503	20231221	103000	230563570	4105	4105	4105	4105	1
504	20231221	102900	230559465	4100	4100	4100	4100	50
505	20231221	102800	230354465	4100	4100	4100	4100	59
506	20231221	102700	230112565	4105	4095	4105	4095	5
507	20231221	102600	230092080	4095	4095	4095	4095	0
508	20231221	102500	230092080	4095	4100	4100	4095	308
509	20231221	102400	228830530	4100	4100	4100	4100	0
510	20231221	102300	228830530	4100	4100	4105	4100	16
511	20231221	102200	228764905	4100	4100	4100	4095	192
512	20231221	102100	227978405	4100	4095	4100	4095	575
513	20231221	102000	225623775	4095	4095	4095	4095	51
514	20231221	101900	225414930	4095	4095	4095	4095	274
515	20231221	101800	224292900	4095	4095	4095	4095	38
516	20231221	101700	224137290	4080	4085	4085	4080	1595
517	20231221	101600	217629640	4085	4100	4100	4085	4638
518	20231221	101500	198642275	4105	4105	4105	4105	1189
519	20231221	101400	193761430	4120	4120	4120	4120	0
520	20231221	101300	193761430	4120	4110	4120	4105	249
521	20231221	101200	192738935	4110	4115	4115	4110	187
522	20231221	101100	191970315	4110	4115	4115	4110	263
523	20231221	101000	190888610	4120	4120	4120	4120	511
524	20231221	100900	188783290	4120	4115	4120	4115	50
525	20231221	100800	188577535	4115	4115	4115	4115	21
526	20231221	100700	188491120	4120	4120	4120	4120	0
527	20231221	100600	188491120	4120	4120	4120	4120	10
528	20231221	100500	188449920	4120	4110	4120	4110	70
529	20231221	100400	188161720	4110	4120	4120	4110	110
530	20231221	100300	187709570	4120	4115	4120	4115	295
531	20231221	100200	186494445	4105	4105	4105	4105	100
532	20231221	100100	186083945	4115	4115	4115	4115	11
533	20231221	100000	186038680	4115	4115	4115	4115	1
534	20231221	095900	186034565	4105	4140	4140	4105	2499
535	20231221	095800	175761270	4120	4135	4135	4120	2700
536	20231221	095700	164628520	4155	4155	4155	4155	28
537	20231221	095600	164512180	4155	4150	4155	4150	134
538	20231221	095500	163955650	4150	4135	4150	4135	244
539	20231221	095400	162946560	4135	4135	4135	4135	0
540	20231221	095300	162946560	4135	4135	4135	4135	723
541	20231221	095200	159956955	4135	4145	4145	4135	500
542	20231221	095100	157888295	4155	4145	4155	4145	402
543	20231221	095000	156221985	4145	4145	4145	4145	600
544	20231221	094900	153734985	4145	4145	4145	4145	1
545	20231221	094800	153730840	4125	4145	4145	4125	1300
546	20231221	094700	148360035	4145	4145	4145	4145	321
547	20231221	094600	147029490	4150	4150	4150	4150	404
548	20231221	094500	145352890	4150	4150	4150	4150	22
549	20231221	094400	145261590	4150	4155	4155	4150	294
550	20231221	094300	144041140	4155	4155	4155	4155	103
551	20231221	094200	143613175	4155	4160	4160	4155	464
552	20231221	094100	141684840	4160	4170	4170	4160	201
553	20231221	094000	140848670	4165	4165	4165	4165	53
554	20231221	093900	140627925	4165	4165	4165	4165	58
555	20231221	093800	140386355	4165	4165	4165	4165	515
556	20231221	093700	138241380	4170	4170	4170	4170	11
557	20231221	093600	138195510	4170	4170	4170	4170	59
558	20231221	093500	137949480	4170	4170	4170	4170	5
559	20231221	093400	137928630	4175	4175	4175	4175	2
560	20231221	093300	137920280	4180	4175	4180	4175	13
561	20231221	093200	137865945	4175	4185	4185	4175	228
562	20231221	093100	136913790	4190	4190	4190	4190	529
563	20231221	093000	134697280	4185	4185	4185	4185	494
564	20231221	092900	132629890	4180	4180	4180	4180	58
565	20231221	092800	132387450	4180	4180	4180	4180	1
566	20231221	092700	132383270	4180	4180	4180	4180	0
567	20231221	092600	132383270	4180	4180	4180	4180	8
568	20231221	092500	132349830	4180	4180	4180	4180	0
569	20231221	092400	132349830	4180	4175	4180	4175	30
570	20231221	092300	132224445	4155	4155	4155	4155	0
571	20231221	092200	132224445	4155	4170	4170	4155	774
572	20231221	092100	129000945	4170	4180	4180	4170	156
573	20231221	092000	128349925	4180	4180	4180	4180	106
574	20231221	091900	127906845	4170	4165	4170	4165	3389
575	20231221	091800	113774745	4165	4145	4165	4145	551
576	20231221	091700	111480845	4145	4140	4145	4140	21
577	20231221	091600	111393805	4135	4135	4135	4135	0
578	20231221	091500	111393805	4135	4135	4140	4135	1076
579	20231221	091400	106944020	4135	4145	4145	4135	864
580	20231221	091300	103367730	4145	4170	4170	4145	1622
581	20231221	091200	96634735	4175	4185	4185	4175	9
582	20231221	091100	96597135	4195	4195	4195	4195	0
583	20231221	091000	96597135	4195	4195	4195	4195	0
584	20231221	090900	96597135	4195	4195	4220	4100	9883
585	20231221	090800	55561520	4195	4195	4200	4195	167
586	20231221	090700	54860950	4195	4195	4195	4195	51
587	20231221	090600	54647005	4200	4215	4215	4200	1571
588	20231221	090500	48046445	4220	4220	4225	4220	798
589	20231221	090400	44678810	4225	4250	4250	4225	379
590	20231221	090300	43077010	4250	4250	4265	4240	3133
591	20231221	090200	29735735	4250	4200	4260	4200	2307
592	20231221	090100	19940625	4200	4210	4210	4195	1075
593	20231221	090000	15420120	4255	4255	4255	4255	3624