KissMeData/043370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192400	446931640	9790	9790	9790	9790	1637
3	20231221	192300	446931640	9790	9790	9790	9790	0
4	20231221	192200	446931640	9790	9790	9790	9790	0
5	20231221	192100	446931640	9790	9790	9790	9790	0
6	20231221	192000	446931640	9790	9790	9790	9790	0
7	20231221	191900	446931640	9790	9790	9790	9790	0
8	20231221	191800	446931640	9790	9790	9790	9790	0
9	20231221	191700	446931640	9790	9790	9790	9790	0
10	20231221	191600	446931640	9790	9790	9790	9790	0
11	20231221	191500	446931640	9790	9790	9790	9790	0
12	20231221	191400	446931640	9790	9790	9790	9790	0
13	20231221	191300	446931640	9790	9790	9790	9790	0
14	20231221	191200	446931640	9790	9790	9790	9790	0
15	20231221	191100	446931640	9790	9790	9790	9790	0
16	20231221	191000	446931640	9790	9790	9790	9790	0
17	20231221	190900	446931640	9790	9790	9790	9790	0
18	20231221	190800	446931640	9790	9790	9790	9790	0
19	20231221	190700	446931640	9790	9790	9790	9790	0
20	20231221	190600	446931640	9790	9790	9790	9790	0
21	20231221	190500	446931640	9790	9790	9790	9790	0
22	20231221	190400	446931640	9790	9790	9790	9790	0
23	20231221	190300	446931640	9790	9790	9790	9790	0
24	20231221	190200	446931640	9790	9790	9790	9790	0
25	20231221	190100	446931640	9790	9790	9790	9790	0
26	20231221	190000	446931640	9790	9790	9790	9790	0
27	20231221	185900	446931640	9790	9790	9790	9790	0
28	20231221	185800	446931640	9790	9790	9790	9790	0
29	20231221	185700	446931640	9790	9790	9790	9790	0
30	20231221	185600	446931640	9790	9790	9790	9790	0
31	20231221	185500	446931640	9790	9790	9790	9790	0
32	20231221	185400	446931640	9790	9790	9790	9790	1637
33	20231221	185300	446931640	9790	9790	9790	9790	0
34	20231221	185200	446931640	9790	9790	9790	9790	0
35	20231221	185100	446931640	9790	9790	9790	9790	0
36	20231221	185000	446931640	9790	9790	9790	9790	0
37	20231221	184900	446931640	9790	9790	9790	9790	0
38	20231221	184800	446931640	9790	9790	9790	9790	0
39	20231221	184700	446931640	9790	9790	9790	9790	0
40	20231221	184600	446931640	9790	9790	9790	9790	0
41	20231221	184500	446931640	9790	9790	9790	9790	0
42	20231221	184400	446931640	9790	9790	9790	9790	0
43	20231221	184300	446931640	9790	9790	9790	9790	0
44	20231221	184200	446931640	9790	9790	9790	9790	0
45	20231221	184100	446931640	9790	9790	9790	9790	0
46	20231221	184000	446931640	9790	9790	9790	9790	0
47	20231221	183900	446931640	9790	9790	9790	9790	0
48	20231221	183800	446931640	9790	9790	9790	9790	0
49	20231221	183700	446931640	9790	9790	9790	9790	0
50	20231221	183600	446931640	9790	9790	9790	9790	0
51	20231221	183500	446931640	9790	9790	9790	9790	0
52	20231221	183400	446931640	9790	9790	9790	9790	0
53	20231221	183300	446931640	9790	9790	9790	9790	0
54	20231221	183200	446931640	9790	9790	9790	9790	0
55	20231221	183100	446931640	9790	9790	9790	9790	0
56	20231221	183000	446931640	9790	9790	9790	9790	0
57	20231221	182900	446931640	9790	9790	9790	9790	0
58	20231221	182800	446931640	9790	9790	9790	9790	0
59	20231221	182700	446931640	9790	9790	9790	9790	0
60	20231221	182600	446931640	9790	9790	9790	9790	0
61	20231221	182500	446931640	9790	9790	9790	9790	0
62	20231221	182400	446931640	9790	9790	9790	9790	1637
63	20231221	182300	446931640	9790	9790	9790	9790	0
64	20231221	182200	446931640	9790	9790	9790	9790	0
65	20231221	182100	446931640	9790	9790	9790	9790	0
66	20231221	182000	446931640	9790	9790	9790	9790	0
67	20231221	181900	446931640	9790	9790	9790	9790	0
68	20231221	181800	446931640	9790	9790	9790	9790	0
69	20231221	181700	446931640	9790	9790	9790	9790	0
70	20231221	181600	446931640	9790	9790	9790	9790	0
71	20231221	181500	446931640	9790	9790	9790	9790	0
72	20231221	181400	446931640	9790	9790	9790	9790	0
73	20231221	181300	446931640	9790	9790	9790	9790	0
74	20231221	181200	446931640	9790	9790	9790	9790	0
75	20231221	181100	446931640	9790	9790	9790	9790	0
76	20231221	181000	446931640	9790	9790	9790	9790	0
77	20231221	180900	446931640	9790	9790	9790	9790	0
78	20231221	180800	446931640	9790	9790	9790	9790	0
79	20231221	180700	446931640	9790	9790	9790	9790	0
80	20231221	180600	446931640	9790	9790	9790	9790	0
81	20231221	180500	446931640	9790	9790	9790	9790	0
82	20231221	180400	446931640	9790	9790	9790	9790	0
83	20231221	180300	446931640	9790	9790	9790	9790	0
84	20231221	180200	446931640	9790	9790	9790	9790	0
85	20231221	180100	446931640	9790	9790	9790	9790	0
86	20231221	180000	446931640	9790	9790	9790	9790	0
87	20231221	175900	446931640	9790	9790	9790	9790	0
88	20231221	175800	446931640	9790	9790	9790	9790	0
89	20231221	175700	446931640	9790	9790	9790	9790	0
90	20231221	175600	446931640	9790	9790	9790	9790	0
91	20231221	175500	446931640	9790	9790	9790	9790	0
92	20231221	175400	446931640	9790	9790	9790	9790	1637
93	20231221	175300	446931640	9790	9790	9790	9790	0
94	20231221	175200	446931640	9790	9790	9790	9790	0
95	20231221	175100	446931640	9790	9790	9790	9790	0
96	20231221	175000	446931640	9790	9790	9790	9790	0
97	20231221	174900	446931640	9790	9790	9790	9790	0
98	20231221	174800	446931640	9790	9790	9790	9790	0
99	20231221	174700	446931640	9790	9790	9790	9790	0
100	20231221	174600	446931640	9790	9790	9790	9790	0
101	20231221	174500	446931640	9790	9790	9790	9790	0
102	20231221	174400	446931640	9790	9790	9790	9790	0
103	20231221	174300	446931640	9790	9790	9790	9790	0
104	20231221	174200	446931640	9790	9790	9790	9790	0
105	20231221	174100	446931640	9790	9790	9790	9790	0
106	20231221	174000	446931640	9790	9790	9790	9790	0
107	20231221	173900	446931640	9790	9790	9790	9790	0
108	20231221	173800	446931640	9790	9790	9790	9790	0
109	20231221	173700	446931640	9790	9790	9790	9790	0
110	20231221	173600	446931640	9790	9790	9790	9790	0
111	20231221	173500	446931640	9790	9790	9790	9790	0
112	20231221	173400	446931640	9790	9790	9790	9790	0
113	20231221	173300	446931640	9790	9790	9790	9790	0
114	20231221	173200	446931640	9790	9790	9790	9790	0
115	20231221	173100	446931640	9790	9790	9790	9790	0
116	20231221	173000	446931640	9790	9790	9790	9790	0
117	20231221	172900	446931640	9790	9790	9790	9790	0
118	20231221	172800	446931640	9790	9790	9790	9790	0
119	20231221	172700	446931640	9790	9790	9790	9790	0
120	20231221	172600	446931640	9790	9790	9790	9790	0
121	20231221	172500	446931640	9790	9790	9790	9790	0
122	20231221	172400	446931640	9790	9790	9790	9790	1637
123	20231221	172300	446931640	9790	9790	9790	9790	0
124	20231221	172200	446931640	9790	9790	9790	9790	0
125	20231221	172100	446931640	9790	9790	9790	9790	0
126	20231221	172000	446931640	9790	9790	9790	9790	0
127	20231221	171900	446931640	9790	9790	9790	9790	0
128	20231221	171800	446931640	9790	9790	9790	9790	0
129	20231221	171700	446931640	9790	9790	9790	9790	0
130	20231221	171600	446931640	9790	9790	9790	9790	0
131	20231221	171500	446931640	9790	9790	9790	9790	0
132	20231221	171400	446931640	9790	9790	9790	9790	0
133	20231221	171300	446931640	9790	9790	9790	9790	0
134	20231221	171200	446931640	9790	9790	9790	9790	0
135	20231221	171100	446931640	9790	9790	9790	9790	0
136	20231221	171000	446931640	9790	9790	9790	9790	0
137	20231221	170900	446931640	9790	9790	9790	9790	0
138	20231221	170800	446931640	9790	9790	9790	9790	0
139	20231221	170700	446931640	9790	9790	9790	9790	0
140	20231221	170600	446931640	9790	9790	9790	9790	0
141	20231221	170500	446931640	9790	9790	9790	9790	0
142	20231221	170400	446931640	9790	9790	9790	9790	0
143	20231221	170300	446931640	9790	9790	9790	9790	0
144	20231221	170200	446931640	9790	9790	9790	9790	0
145	20231221	170100	446931640	9790	9790	9790	9790	0
146	20231221	170000	446931640	9790	9790	9790	9790	0
147	20231221	165900	446931640	9790	9790	9790	9790	0
148	20231221	165800	446931640	9790	9790	9790	9790	0
149	20231221	165700	446931640	9790	9790	9790	9790	0
150	20231221	165600	446931640	9790	9790	9790	9790	0
151	20231221	165500	446931640	9790	9790	9790	9790	0
152	20231221	165400	446931640	9790	9790	9790	9790	1637
153	20231221	165300	446931640	9790	9790	9790	9790	0
154	20231221	165200	446931640	9790	9790	9790	9790	0
155	20231221	165100	446931640	9790	9790	9790	9790	0
156	20231221	165000	446931640	9790	9790	9790	9790	0
157	20231221	164900	446931640	9790	9790	9790	9790	0
158	20231221	164800	446931640	9790	9790	9790	9790	0
159	20231221	164700	446931640	9790	9790	9790	9790	0
160	20231221	164600	446931640	9790	9790	9790	9790	0
161	20231221	164500	446931640	9790	9790	9790	9790	0
162	20231221	164400	446931640	9790	9790	9790	9790	0
163	20231221	164300	446931640	9790	9790	9790	9790	0
164	20231221	164200	446931640	9790	9790	9790	9790	0
165	20231221	164100	446931640	9790	9790	9790	9790	0
166	20231221	164000	446931640	9790	9790	9790	9790	0
167	20231221	163900	446931640	9790	9790	9790	9790	0
168	20231221	163800	446931640	9790	9790	9790	9790	0
169	20231221	163700	446931640	9790	9790	9790	9790	0
170	20231221	163600	446931640	9790	9790	9790	9790	0
171	20231221	163500	446931640	9790	9790	9790	9790	0
172	20231221	163400	446931640	9790	9790	9790	9790	0
173	20231221	163300	446931640	9790	9790	9790	9790	0
174	20231221	163200	446931640	9790	9790	9790	9790	0
175	20231221	163100	446931640	9790	9790	9790	9790	0
176	20231221	163000	446931640	9790	9790	9790	9790	0
177	20231221	162900	446931640	9790	9790	9790	9790	0
178	20231221	162800	446931640	9790	9790	9790	9790	0
179	20231221	162700	446931640	9790	9790	9790	9790	0
180	20231221	162600	446931640	9790	9790	9790	9790	0
181	20231221	162500	446931640	9790	9790	9790	9790	0
182	20231221	162400	446931640	9790	9790	9790	9790	1637
183	20231221	162300	446931640	9790	9790	9790	9790	0
184	20231221	162200	446931640	9790	9790	9790	9790	0
185	20231221	162100	446931640	9790	9790	9790	9790	0
186	20231221	162000	446931640	9790	9790	9790	9790	0
187	20231221	161900	446931640	9790	9790	9790	9790	0
188	20231221	161800	446931640	9790	9790	9790	9790	0
189	20231221	161700	446931640	9790	9790	9790	9790	0
190	20231221	161600	446931640	9790	9790	9790	9790	0
191	20231221	161500	446931640	9790	9790	9790	9790	0
192	20231221	161400	446931640	9790	9790	9790	9790	0
193	20231221	161300	446931640	9790	9790	9790	9790	0
194	20231221	161200	446931640	9790	9790	9790	9790	0
195	20231221	161100	446931640	9790	9790	9790	9790	0
196	20231221	161000	446931640	9790	9790	9790	9790	0
197	20231221	160900	446931640	9790	9790	9790	9790	0
198	20231221	160800	446931640	9790	9790	9790	9790	0
199	20231221	160700	446931640	9790	9790	9790	9790	0
200	20231221	160600	446931640	9790	9790	9790	9790	0
201	20231221	160500	446931640	9790	9790	9790	9790	0
202	20231221	160400	446931640	9790	9790	9790	9790	0
203	20231221	160300	446931640	9790	9790	9790	9790	0
204	20231221	160200	446931640	9790	9790	9790	9790	0
205	20231221	160100	446931640	9790	9790	9790	9790	0
206	20231221	160000	446931640	9790	9790	9790	9790	0
207	20231221	155900	446931640	9790	9790	9790	9790	0
208	20231221	155800	446931640	9790	9790	9790	9790	0
209	20231221	155700	446931640	9790	9790	9790	9790	0
210	20231221	155600	446931640	9790	9790	9790	9790	0
211	20231221	155500	446931640	9790	9790	9790	9790	0
212	20231221	155400	446931640	9790	9790	9790	9790	1637
213	20231221	155300	446931640	9790	9790	9790	9790	0
214	20231221	155200	446931640	9790	9790	9790	9790	0
215	20231221	155100	446931640	9790	9790	9790	9790	0
216	20231221	155000	446931640	9790	9790	9790	9790	0
217	20231221	154900	446931640	9790	9790	9790	9790	0
218	20231221	154800	446931640	9790	9790	9790	9790	0
219	20231221	154700	446931640	9790	9790	9790	9790	0
220	20231221	154600	446931640	9790	9790	9790	9790	0
221	20231221	154500	446931640	9790	9790	9790	9790	0
222	20231221	154400	446931640	9790	9790	9790	9790	0
223	20231221	154300	446931640	9790	9790	9790	9790	0
224	20231221	154200	446931640	9790	9790	9790	9790	0
225	20231221	154100	446931640	9790	9790	9790	9790	0
226	20231221	154000	446931640	9790	9790	9790	9790	0
227	20231221	153900	446931640	9790	9790	9790	9790	0
228	20231221	153800	446931640	9790	9790	9790	9790	0
229	20231221	153700	446931640	9790	9790	9790	9790	0
230	20231221	153600	446931640	9790	9790	9790	9790	0
231	20231221	153500	446931640	9790	9790	9790	9790	0
232	20231221	153400	446931640	9790	9790	9790	9790	0
233	20231221	153300	446931640	9790	9790	9790	9790	0
234	20231221	153200	446931640	9790	9790	9790	9790	0
235	20231221	153100	446931640	9790	9790	9790	9790	0
236	20231221	153000	446931640	9790	9790	9790	9790	1637
237	20231221	152900	430905410	9760	9760	9760	9760	0
238	20231221	152800	430905410	9760	9760	9760	9760	0
239	20231221	152700	430905410	9760	9760	9760	9760	0
240	20231221	152600	430905410	9760	9760	9760	9760	0
241	20231221	152500	430905410	9760	9760	9760	9760	0
242	20231221	152400	430905410	9760	9760	9760	9760	0
243	20231221	152300	430905410	9760	9760	9760	9760	0
244	20231221	152200	430905410	9760	9760	9760	9760	0
245	20231221	152100	430905410	9760	9760	9760	9760	0
246	20231221	152000	430905410	9760	9760	9760	9760	0
247	20231221	151900	430905410	9760	9750	9760	9750	536
248	20231221	151800	425679390	9750	9720	9750	9700	1093
249	20231221	151700	415058630	9700	9710	9710	9700	169
250	20231221	151600	413417680	9730	9730	9730	9730	0
251	20231221	151500	413417680	9730	9730	9730	9730	1
252	20231221	151400	413407950	9730	9730	9730	9730	0
253	20231221	151300	413407950	9730	9730	9730	9730	3
254	20231221	151200	413378760	9730	9730	9730	9730	2
255	20231221	151100	413359300	9710	9710	9710	9710	31
256	20231221	151000	413058290	9730	9730	9730	9730	0
257	20231221	150900	413058290	9730	9730	9730	9730	0
258	20231221	150800	413058290	9730	9730	9730	9730	302
259	20231221	150700	410119830	9730	9730	9730	9730	201
260	20231221	150600	408164100	9730	9700	9730	9700	228
261	20231221	150500	405946600	9710	9720	9720	9710	426
262	20231221	150400	401810120	9730	9730	9730	9730	0
263	20231221	150300	401810120	9730	9730	9730	9730	3
264	20231221	150200	401780930	9710	9730	9730	9710	163
265	20231221	150100	400197140	9720	9720	9720	9720	0
266	20231221	150000	400197140	9720	9730	9730	9720	1274
267	20231221	145900	387807320	9750	9750	9750	9750	0
268	20231221	145800	387807320	9750	9750	9750	9750	1
269	20231221	145700	387797570	9750	9750	9750	9750	2
270	20231221	145600	387778070	9750	9750	9750	9750	2
271	20231221	145500	387758570	9750	9750	9750	9750	3
272	20231221	145400	387729320	9750	9750	9750	9750	0
273	20231221	145300	387729320	9750	9750	9750	9750	4
274	20231221	145200	387690320	9750	9750	9750	9750	3
275	20231221	145100	387661070	9750	9750	9750	9750	0
276	20231221	145000	387661070	9750	9750	9750	9750	0
277	20231221	144900	387661070	9750	9750	9750	9750	0
278	20231221	144800	387661070	9750	9730	9750	9730	4
279	20231221	144700	387622090	9750	9750	9750	9750	3
280	20231221	144600	387592840	9750	9750	9750	9750	103
281	20231221	144500	386588590	9750	9750	9750	9750	1
282	20231221	144400	386578840	9730	9750	9750	9730	841
283	20231221	144300	378392630	9750	9750	9750	9750	55
284	20231221	144200	377856380	9750	9750	9750	9750	2
285	20231221	144100	377836880	9750	9750	9750	9750	0
286	20231221	144000	377836880	9750	9750	9750	9750	1
287	20231221	143900	377827130	9750	9750	9750	9750	0
288	20231221	143800	377827130	9750	9750	9750	9750	1
289	20231221	143700	377817380	9750	9750	9750	9750	1
290	20231221	143600	377807630	9750	9750	9750	9750	2
291	20231221	143500	377788130	9730	9750	9750	9730	8
292	20231221	143400	377710250	9760	9760	9760	9760	0
293	20231221	143300	377710250	9760	9750	9760	9750	5
294	20231221	143200	377661470	9760	9750	9760	9750	6
295	20231221	143100	377602950	9750	9750	9760	9750	16
296	20231221	143000	377446930	9750	9750	9750	9750	11
297	20231221	142900	377339680	9750	9750	9750	9750	0
298	20231221	142800	377339680	9750	9750	9750	9750	27
299	20231221	142700	377076430	9750	9750	9750	9750	3
300	20231221	142600	377047180	9750	9750	9750	9750	1
301	20231221	142500	377037430	9750	9750	9750	9750	6
302	20231221	142400	376978930	9750	9750	9750	9750	0
303	20231221	142300	376978930	9750	9750	9750	9750	3
304	20231221	142200	376949680	9750	9760	9760	9750	52
305	20231221	142100	376442670	9750	9750	9750	9750	20
306	20231221	142000	376247670	9750	9750	9750	9750	2
307	20231221	141900	376228170	9760	9760	9760	9760	0
308	20231221	141800	376228170	9760	9760	9760	9760	1
309	20231221	141700	376218410	9760	9760	9760	9760	2
310	20231221	141600	376198890	9760	9760	9760	9760	2
311	20231221	141500	376179370	9760	9760	9760	9760	2
312	20231221	141400	376159850	9760	9760	9760	9760	0
313	20231221	141300	376159850	9760	9760	9760	9760	5
314	20231221	141200	376111050	9760	9760	9760	9750	24
315	20231221	141100	375877010	9760	9760	9760	9760	1
316	20231221	141000	375867250	9750	9750	9750	9750	34
317	20231221	140900	375535750	9750	9750	9750	9750	22
318	20231221	140800	375321250	9750	9750	9750	9750	2
319	20231221	140700	375301750	9750	9750	9750	9750	2
320	20231221	140600	375282250	9740	9740	9740	9740	2
321	20231221	140500	375262770	9730	9760	9760	9730	2065
322	20231221	140400	355149410	9760	9760	9760	9760	0
323	20231221	140300	355149410	9760	9750	9760	9750	8
324	20231221	140200	355071370	9760	9750	9760	9750	10
325	20231221	140100	354973850	9750	9760	9760	9750	616
326	20231221	140000	348966910	9760	9760	9760	9760	6
327	20231221	135900	348908350	9770	9770	9770	9770	0
328	20231221	135800	348908350	9770	9770	9770	9770	2
329	20231221	135700	348888810	9770	9770	9770	9770	2
330	20231221	135600	348869270	9770	9770	9770	9770	3
331	20231221	135500	348839960	9750	9760	9760	9750	5
332	20231221	135400	348791180	9760	9760	9760	9760	197
333	20231221	135300	346868460	9780	9780	9780	9780	4
334	20231221	135200	346829340	9780	9780	9780	9780	3
335	20231221	135100	346800000	9770	9770	9770	9770	0
336	20231221	135000	346800000	9770	9770	9770	9770	3
337	20231221	134900	346770690	9780	9780	9780	9780	0
338	20231221	134800	346770690	9780	9780	9780	9780	1
339	20231221	134700	346760910	9780	9780	9780	9780	1
340	20231221	134600	346751130	9780	9780	9780	9780	2
341	20231221	134500	346731570	9780	9780	9780	9780	2
342	20231221	134400	346712010	9780	9780	9780	9780	0
343	20231221	134300	346712010	9780	9780	9780	9780	4
344	20231221	134200	346672890	9780	9780	9780	9780	3
345	20231221	134100	346643550	9760	9760	9760	9760	0
346	20231221	134000	346643550	9760	9760	9760	9760	0
347	20231221	133900	346643550	9760	9760	9760	9760	0
348	20231221	133800	346643550	9760	9790	9790	9760	6
349	20231221	133700	346584920	9790	9790	9790	9790	3
350	20231221	133600	346555550	9790	9790	9790	9790	2
351	20231221	133500	346535970	9770	9770	9770	9770	25
352	20231221	133400	346291720	9770	9770	9770	9770	0
353	20231221	133300	346291720	9770	9770	9770	9770	5
354	20231221	133200	346242870	9770	9770	9770	9770	1
355	20231221	133100	346233100	9770	9770	9770	9770	0
356	20231221	133000	346233100	9770	9770	9770	9770	0
357	20231221	132900	346233100	9770	9770	9770	9770	100
358	20231221	132800	345256100	9770	9770	9770	9770	1
359	20231221	132700	345246330	9770	9770	9770	9770	2
360	20231221	132600	345226790	9770	9770	9770	9770	2
361	20231221	132500	345207250	9770	9770	9770	9770	2
362	20231221	132400	345187710	9770	9770	9770	9770	1
363	20231221	132300	345177940	9770	9770	9770	9770	5
364	20231221	132200	345129090	9770	9770	9770	9770	4
365	20231221	132100	345090010	9770	9770	9770	9770	0
366	20231221	132000	345090010	9770	9770	9770	9770	0
367	20231221	131900	345090010	9770	9770	9770	9770	0
368	20231221	131800	345090010	9770	9770	9770	9770	2
369	20231221	131700	345070470	9800	9770	9800	9770	668
370	20231221	131600	338531060	9780	9790	9790	9780	65
371	20231221	131500	337895000	9790	9790	9790	9790	2
372	20231221	131400	337875420	9780	9780	9780	9780	0
373	20231221	131300	337875420	9780	9780	9780	9780	55
374	20231221	131200	337337520	9780	9780	9780	9780	3
375	20231221	131100	337308180	9780	9780	9780	9780	0
376	20231221	131000	337308180	9780	9780	9780	9780	0
377	20231221	130900	337308180	9780	9780	9780	9780	1
378	20231221	130800	337298400	9780	9780	9780	9780	2
379	20231221	130700	337278840	9780	9780	9780	9780	2
380	20231221	130600	337259280	9780	9780	9780	9780	2
381	20231221	130500	337239720	9780	9780	9780	9780	2
382	20231221	130400	337220160	9770	9770	9770	9770	11
383	20231221	130300	337112690	9770	9770	9770	9770	4
384	20231221	130200	337073610	9770	9770	9770	9770	2
385	20231221	130100	337054070	9750	9750	9750	9750	0
386	20231221	130000	337054070	9750	9750	9750	9750	1
387	20231221	125900	337044320	9770	9770	9770	9770	25
388	20231221	125800	336800070	9790	9790	9790	9790	1
389	20231221	125700	336790280	9790	9790	9790	9790	2
390	20231221	125600	336770700	9790	9790	9790	9790	3
391	20231221	125500	336741330	9810	9790	9810	9790	272
392	20231221	125400	334075500	9790	9780	9790	9780	40
393	20231221	125300	333683960	9770	9770	9770	9770	40
394	20231221	125200	333293160	9770	9770	9770	9770	2
395	20231221	125100	333273620	9750	9750	9750	9750	137
396	20231221	125000	331937870	9760	9760	9760	9760	20
397	20231221	124900	331742670	9760	9760	9760	9760	33
398	20231221	124800	331420590	9770	9770	9770	9770	1
399	20231221	124700	331410820	9770	9770	9770	9770	1
400	20231221	124600	331401050	9760	9770	9770	9760	5
401	20231221	124500	331352230	9770	9770	9770	9760	113
402	20231221	124400	330248720	9770	9780	9780	9770	106
403	20231221	124300	329212340	9780	9780	9780	9780	51
404	20231221	124200	328713560	9790	9790	9790	9790	3
405	20231221	124100	328684190	9790	9790	9790	9790	0
406	20231221	124000	328684190	9790	9790	9790	9790	0
407	20231221	123900	328684190	9790	9790	9790	9790	0
408	20231221	123800	328684190	9790	9790	9790	9790	103
409	20231221	123700	327675820	9790	9790	9800	9790	103
410	20231221	123600	326667430	9800	9800	9800	9800	2
411	20231221	123500	326647830	9800	9800	9800	9800	3
412	20231221	123400	326618430	9800	9800	9800	9790	166
413	20231221	123300	324991830	9800	9800	9800	9800	4
414	20231221	123200	324952630	9790	9790	9790	9790	484
415	20231221	123100	320214270	9780	9780	9780	9780	0
416	20231221	123000	320214270	9780	9780	9780	9780	2
417	20231221	122900	320194710	9780	9780	9780	9780	0
418	20231221	122800	320194710	9780	9790	9790	9780	119
419	20231221	122700	319030880	9790	9790	9790	9790	2
420	20231221	122600	319011300	9790	9790	9790	9790	2
421	20231221	122500	318991720	9790	9790	9790	9790	2
422	20231221	122400	318972140	9780	9780	9780	9780	64
423	20231221	122300	318346220	9780	9780	9780	9780	104
424	20231221	122200	317329100	9770	9780	9780	9770	5
425	20231221	122100	317280220	9780	9780	9780	9780	0
426	20231221	122000	317280220	9780	9780	9780	9780	0
427	20231221	121900	317280220	9780	9780	9780	9780	0
428	20231221	121800	317280220	9780	9780	9780	9780	29
429	20231221	121700	316996600	9780	9780	9780	9780	2
430	20231221	121600	316977040	9780	9780	9780	9780	2
431	20231221	121500	316957480	9780	9790	9790	9780	63
432	20231221	121400	316341310	9790	9790	9790	9790	0
433	20231221	121300	316341310	9790	9790	9790	9790	4
434	20231221	121200	316302150	9790	9790	9790	9790	3
435	20231221	121100	316272780	9780	9770	9780	9770	36
436	20231221	121000	315920720	9760	9760	9760	9760	0
437	20231221	120900	315920720	9760	9760	9760	9760	0
438	20231221	120800	315920720	9760	9760	9760	9760	5
439	20231221	120700	315871920	9760	9760	9760	9760	11
440	20231221	120600	315764560	9760	9760	9760	9760	2
441	20231221	120500	315745040	9760	9760	9760	9760	2
442	20231221	120400	315725520	9740	9740	9740	9740	0
443	20231221	120300	315725520	9740	9760	9760	9740	71
444	20231221	120200	315033880	9740	9760	9760	9740	63
445	20231221	120100	314420200	9740	9740	9740	9740	32
446	20231221	120000	314108520	9740	9740	9740	9740	63
447	20231221	115900	313494900	9740	9760	9760	9740	63
448	20231221	115800	312880960	9760	9740	9760	9740	37
449	20231221	115700	312520480	9740	9740	9760	9730	80
450	20231221	115600	311741570	9730	9730	9740	9730	78
451	20231221	115500	310982550	9730	9740	9740	9730	32
452	20231221	115400	310671150	9730	9730	9730	9730	163
453	20231221	115300	309085160	9730	9730	9740	9730	65
454	20231221	115200	308452690	9730	9740	9740	9730	146
455	20231221	115100	307032090	9730	9730	9730	9730	62
456	20231221	115000	306428830	9730	9730	9730	9730	66
457	20231221	114900	305786650	9730	9730	9730	9730	28
458	20231221	114800	305514210	9740	9750	9750	9730	90
459	20231221	114700	304637470	9740	9740	9750	9730	66
460	20231221	114600	303995230	9730	9750	9750	9730	35
461	20231221	114500	303654660	9730	9750	9750	9730	63
462	20231221	114400	303041630	9730	9740	9740	9730	62
463	20231221	114300	302438170	9730	9760	9760	9730	38
464	20231221	114200	302068190	9730	9750	9780	9730	82
465	20231221	114100	301269520	9730	9730	9730	9730	62
466	20231221	114000	300666260	9730	9730	9730	9730	34
467	20231221	113900	300335440	9730	9750	9750	9730	62
468	20231221	113800	299731780	9770	9770	9770	9760	396
469	20231221	113700	295863160	9770	9780	9780	9770	31
470	20231221	113600	295560280	9770	9770	9780	9770	66
471	20231221	113500	294915430	9770	9770	9780	9770	65
472	20231221	113400	294280360	9770	9790	9790	9770	84
473	20231221	113300	293458820	9790	9790	9790	9790	4
474	20231221	113200	293419660	9790	9790	9790	9790	4
475	20231221	113100	293380500	9770	9770	9770	9770	0
476	20231221	113000	293380500	9770	9770	9770	9770	0
477	20231221	112900	293380500	9770	9770	9770	9770	1
478	20231221	112800	293370730	9790	9770	9790	9770	53
479	20231221	112700	292852020	9770	9790	9790	9770	3
480	20231221	112600	292822670	9790	9790	9790	9790	2
481	20231221	112500	292803090	9790	9790	9790	9790	2
482	20231221	112400	292783510	9770	9770	9770	9770	2
483	20231221	112300	292763970	9790	9770	9790	9770	4
484	20231221	112200	292724830	9790	9770	9790	9770	9
485	20231221	112100	292636810	9780	9760	9780	9760	111
486	20231221	112000	291551870	9760	9760	9760	9760	1
487	20231221	111900	291542110	9750	9750	9750	9750	0
488	20231221	111800	291542110	9750	9750	9750	9750	131
489	20231221	111700	290264860	9750	9750	9750	9750	2
490	20231221	111600	290245360	9750	9750	9750	9750	2
491	20231221	111500	290225860	9750	9750	9750	9750	2
492	20231221	111400	290206360	9740	9730	9740	9730	26
493	20231221	111300	289953130	9730	9730	9730	9730	12
494	20231221	111200	289836370	9730	9720	9730	9720	54
495	20231221	111100	289311480	9720	9720	9720	9720	2
496	20231221	111000	289292040	9710	9710	9710	9710	2
497	20231221	110900	289272620	9710	9710	9710	9710	65
498	20231221	110800	288641470	9720	9720	9720	9720	19
499	20231221	110700	288456790	9720	9720	9720	9720	0
500	20231221	110600	288456790	9720	9720	9720	9720	138
501	20231221	110500	287115430	9710	9710	9710	9710	0
502	20231221	110400	287115430	9710	9710	9710	9710	0
503	20231221	110300	287115430	9710	9710	9710	9710	2
504	20231221	110200	287096010	9710	9710	9710	9710	58
505	20231221	110100	286532830	9710	9720	9720	9710	191
506	20231221	110000	284677750	9720	9720	9720	9720	0
507	20231221	105900	284677750	9720	9720	9720	9720	0
508	20231221	105800	284677750	9720	9720	9720	9720	20
509	20231221	105700	284483350	9720	9720	9720	9720	0
510	20231221	105600	284483350	9720	9720	9720	9720	0
511	20231221	105500	284483350	9720	9710	9720	9710	102
512	20231221	105400	283492900	9720	9720	9720	9720	181
513	20231221	105300	281733580	9730	9730	9730	9730	0
514	20231221	105200	281733580	9730	9730	9730	9730	0
515	20231221	105100	281733580	9730	9730	9730	9730	36
516	20231221	105000	281383300	9730	9730	9730	9730	141
517	20231221	104900	280011370	9730	9730	9730	9730	2
518	20231221	104800	279991910	9720	9720	9720	9720	25
519	20231221	104700	279748910	9730	9730	9730	9730	2
520	20231221	104600	279729450	9720	9720	9720	9720	3
521	20231221	104500	279700290	9720	9720	9720	9720	5
522	20231221	104400	279651690	9740	9740	9740	9740	0
523	20231221	104300	279651690	9740	9740	9740	9740	2
524	20231221	104200	279632210	9730	9730	9730	9730	0
525	20231221	104100	279632210	9730	9730	9730	9730	0
526	20231221	104000	279632210	9730	9730	9730	9730	224
527	20231221	103900	277452690	9730	9730	9730	9730	2
528	20231221	103800	277433230	9720	9730	9730	9720	241
529	20231221	103700	275089090	9750	9750	9750	9750	0
530	20231221	103600	275089090	9750	9730	9750	9730	181
531	20231221	103500	273327940	9750	9740	9750	9730	203
532	20231221	103400	271350710	9760	9750	9760	9750	96
533	20231221	103300	270414660	9770	9770	9770	9770	0
534	20231221	103200	270414660	9770	9760	9770	9750	652
535	20231221	103100	264052540	9780	9780	9780	9780	1
536	20231221	103000	264042760	9780	9780	9780	9780	0
537	20231221	102900	264042760	9780	9780	9780	9780	0
538	20231221	102800	264042760	9780	9780	9780	9780	20
539	20231221	102700	263847160	9780	9780	9780	9780	0
540	20231221	102600	263847160	9780	9780	9780	9780	0
541	20231221	102500	263847160	9780	9780	9780	9780	22
542	20231221	102400	263632000	9760	9760	9760	9760	6
543	20231221	102300	263573440	9770	9780	9790	9770	9
544	20231221	102200	263485460	9760	9760	9760	9760	350
545	20231221	102100	260069460	9790	9780	9790	9780	3
546	20231221	102000	260040110	9760	9780	9780	9760	268
547	20231221	101900	257422430	9780	9780	9780	9780	0
548	20231221	101800	257422430	9780	9770	9790	9770	380
549	20231221	101700	253709570	9790	9790	9790	9790	0
550	20231221	101600	253709570	9790	9790	9790	9790	0
551	20231221	101500	253709570	9790	9790	9790	9790	0
552	20231221	101400	253709570	9790	9790	9790	9790	0
553	20231221	101300	253709570	9790	9790	9790	9790	0
554	20231221	101200	253709570	9790	9790	9790	9790	0
555	20231221	101100	253709570	9790	9790	9790	9790	0
556	20231221	101000	253709570	9790	9780	9790	9780	22
557	20231221	100900	253494390	9780	9790	9790	9780	174
558	20231221	100800	251792650	9780	9790	9790	9780	346
559	20231221	100700	248405410	9790	9810	9810	9790	407
560	20231221	100600	244419360	9820	9820	9820	9820	1
561	20231221	100500	244409540	9820	9820	9820	9820	20
562	20231221	100400	244213140	9820	9820	9820	9820	0
563	20231221	100300	244213140	9820	9830	9830	9820	70
564	20231221	100200	243525640	9820	9820	9820	9820	2
565	20231221	100100	243506000	9820	9820	9820	9820	1
566	20231221	100000	243496180	9830	9830	9830	9830	154
567	20231221	095900	241982360	9830	9830	9830	9830	0
568	20231221	095800	241982360	9830	9830	9830	9830	18
569	20231221	095700	241805420	9830	9830	9830	9830	2
570	20231221	095600	241785760	9820	9820	9820	9820	2
571	20231221	095500	241766120	9840	9840	9840	9840	0
572	20231221	095400	241766120	9840	9840	9840	9840	0
573	20231221	095300	241766120	9840	9840	9840	9840	0
574	20231221	095200	241766120	9840	9840	9840	9840	0
575	20231221	095100	241766120	9840	9840	9840	9840	0
576	20231221	095000	241766120	9840	9840	9840	9840	0
577	20231221	094900	241766120	9840	9830	9840	9830	9
578	20231221	094800	241677570	9840	9840	9840	9840	20
579	20231221	094700	241480770	9870	9830	9880	9810	817
580	20231221	094600	233465600	9820	9830	9850	9820	102
581	20231221	094500	232461060	9850	9830	9850	9830	3
582	20231221	094400	232431530	9810	9800	9810	9800	141
583	20231221	094300	231049320	9810	9810	9810	9810	0
584	20231221	094200	231049320	9810	9810	9810	9810	0
585	20231221	094100	231049320	9810	9810	9810	9810	6
586	20231221	094000	230990460	9830	9850	9850	9830	85
587	20231221	093900	230154370	9840	9870	9870	9840	37
588	20231221	093800	229790110	9880	9870	9880	9870	26
589	20231221	093700	229533250	9900	9860	9900	9860	500
590	20231221	093600	224596970	9860	9860	9860	9860	0
591	20231221	093500	224596970	9860	9860	9860	9860	45
592	20231221	093400	224153270	9860	9860	9860	9860	1
593	20231221	093300	224143410	9860	9860	9860	9860	206
594	20231221	093200	222112250	9860	9860	9860	9860	43
595	20231221	093100	221688270	9850	9850	9850	9850	1
596	20231221	093000	221678420	9840	9870	9870	9840	100
597	20231221	092900	220692720	9860	9860	9860	9860	701
598	20231221	092800	213780860	9850	9850	9850	9850	0
599	20231221	092700	213780860	9850	9860	9860	9850	953
600	20231221	092600	204389130	9900	9900	9900	9900	500
601	20231221	092500	199439130	9900	9900	9900	9900	157
602	20231221	092400	197884830	9890	9890	9890	9890	0
603	20231221	092300	197884830	9890	9890	9890	9890	17
604	20231221	092200	197716700	9910	9890	9910	9890	132
605	20231221	092100	196409370	9890	9850	9890	9850	53
606	20231221	092000	195885800	9890	9820	9890	9820	100
607	20231221	091900	194899210	9830	9820	9830	9800	79
608	20231221	091800	194123020	9820	9800	9830	9780	506
609	20231221	091700	189168050	9790	9790	9820	9790	1286
610	20231221	091600	176569880	9800	9850	9850	9800	1477
611	20231221	091500	162059310	9850	9870	9870	9840	1309
612	20231221	091400	149163180	9880	9890	9890	9850	1327
613	20231221	091300	136065390	9900	9920	9920	9900	744
614	20231221	091200	128697820	9950	9950	9950	9950	0
615	20231221	091100	128697820	9950	9950	9960	9920	443
616	20231221	091000	124288600	9960	9850	9960	9840	1371
617	20231221	090900	110673170	9880	9820	9880	9820	1546
618	20231221	090800	95407500	9820	9810	9830	9810	451
619	20231221	090700	90975130	9800	9770	9800	9770	309
620	20231221	090600	87953070	9770	9720	9770	9720	265
621	20231221	090500	85367310	9670	9800	9800	9670	750
622	20231221	090400	78049310	9800	9830	9840	9800	115
623	20231221	090300	76918310	9790	9730	9880	9730	5351
624	20231221	090200	24440400	9730	9670	9730	9660	186
625	20231221	090100	22632710	9670	9680	9680	9670	207
626	20231221	090000	20629960	9690	9690	9690	9680	2128