KissMeData/093640/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195900	953804640	8900	8900	8900	8900	457
3	20231221	195800	953804640	8900	8900	8900	8900	0
4	20231221	195700	953804640	8900	8900	8900	8900	0
5	20231221	195600	953804640	8900	8900	8900	8900	0
6	20231221	195500	953804640	8900	8900	8900	8900	0
7	20231221	195400	953804640	8900	8900	8900	8900	0
8	20231221	195300	953804640	8900	8900	8900	8900	0
9	20231221	195200	953804640	8900	8900	8900	8900	0
10	20231221	195100	953804640	8900	8900	8900	8900	0
11	20231221	195000	953804640	8900	8900	8900	8900	0
12	20231221	194900	953804640	8900	8900	8900	8900	0
13	20231221	194800	953804640	8900	8900	8900	8900	0
14	20231221	194700	953804640	8900	8900	8900	8900	0
15	20231221	194600	953804640	8900	8900	8900	8900	0
16	20231221	194500	953804640	8900	8900	8900	8900	0
17	20231221	194400	953804640	8900	8900	8900	8900	0
18	20231221	194300	953804640	8900	8900	8900	8900	0
19	20231221	194200	953804640	8900	8900	8900	8900	0
20	20231221	194100	953804640	8900	8900	8900	8900	0
21	20231221	194000	953804640	8900	8900	8900	8900	0
22	20231221	193900	953804640	8900	8900	8900	8900	0
23	20231221	193800	953804640	8900	8900	8900	8900	0
24	20231221	193700	953804640	8900	8900	8900	8900	0
25	20231221	193600	953804640	8900	8900	8900	8900	0
26	20231221	193500	953804640	8900	8900	8900	8900	0
27	20231221	193400	953804640	8900	8900	8900	8900	0
28	20231221	193300	953804640	8900	8900	8900	8900	0
29	20231221	193200	953804640	8900	8900	8900	8900	0
30	20231221	193100	953804640	8900	8900	8900	8900	0
31	20231221	193000	953804640	8900	8900	8900	8900	0
32	20231221	192900	953804640	8900	8900	8900	8900	457
33	20231221	192800	953804640	8900	8900	8900	8900	0
34	20231221	192700	953804640	8900	8900	8900	8900	0
35	20231221	192600	953804640	8900	8900	8900	8900	0
36	20231221	192500	953804640	8900	8900	8900	8900	0
37	20231221	192400	953804640	8900	8900	8900	8900	0
38	20231221	192300	953804640	8900	8900	8900	8900	0
39	20231221	192200	953804640	8900	8900	8900	8900	0
40	20231221	192100	953804640	8900	8900	8900	8900	0
41	20231221	192000	953804640	8900	8900	8900	8900	0
42	20231221	191900	953804640	8900	8900	8900	8900	0
43	20231221	191800	953804640	8900	8900	8900	8900	0
44	20231221	191700	953804640	8900	8900	8900	8900	0
45	20231221	191600	953804640	8900	8900	8900	8900	0
46	20231221	191500	953804640	8900	8900	8900	8900	0
47	20231221	191400	953804640	8900	8900	8900	8900	0
48	20231221	191300	953804640	8900	8900	8900	8900	0
49	20231221	191200	953804640	8900	8900	8900	8900	0
50	20231221	191100	953804640	8900	8900	8900	8900	0
51	20231221	191000	953804640	8900	8900	8900	8900	0
52	20231221	190900	953804640	8900	8900	8900	8900	0
53	20231221	190800	953804640	8900	8900	8900	8900	0
54	20231221	190700	953804640	8900	8900	8900	8900	0
55	20231221	190600	953804640	8900	8900	8900	8900	0
56	20231221	190500	953804640	8900	8900	8900	8900	0
57	20231221	190400	953804640	8900	8900	8900	8900	0
58	20231221	190300	953804640	8900	8900	8900	8900	0
59	20231221	190200	953804640	8900	8900	8900	8900	0
60	20231221	190100	953804640	8900	8900	8900	8900	0
61	20231221	190000	953804640	8900	8900	8900	8900	0
62	20231221	185900	953804640	8900	8900	8900	8900	457
63	20231221	185800	953804640	8900	8900	8900	8900	0
64	20231221	185700	953804640	8900	8900	8900	8900	0
65	20231221	185600	953804640	8900	8900	8900	8900	0
66	20231221	185500	953804640	8900	8900	8900	8900	0
67	20231221	185400	953804640	8900	8900	8900	8900	0
68	20231221	185300	953804640	8900	8900	8900	8900	0
69	20231221	185200	953804640	8900	8900	8900	8900	0
70	20231221	185100	953804640	8900	8900	8900	8900	0
71	20231221	185000	953804640	8900	8900	8900	8900	0
72	20231221	184900	953804640	8900	8900	8900	8900	0
73	20231221	184800	953804640	8900	8900	8900	8900	0
74	20231221	184700	953804640	8900	8900	8900	8900	0
75	20231221	184600	953804640	8900	8900	8900	8900	0
76	20231221	184500	953804640	8900	8900	8900	8900	0
77	20231221	184400	953804640	8900	8900	8900	8900	0
78	20231221	184300	953804640	8900	8900	8900	8900	0
79	20231221	184200	953804640	8900	8900	8900	8900	0
80	20231221	184100	953804640	8900	8900	8900	8900	0
81	20231221	184000	953804640	8900	8900	8900	8900	0
82	20231221	183900	953804640	8900	8900	8900	8900	0
83	20231221	183800	953804640	8900	8900	8900	8900	0
84	20231221	183700	953804640	8900	8900	8900	8900	0
85	20231221	183600	953804640	8900	8900	8900	8900	0
86	20231221	183500	953804640	8900	8900	8900	8900	0
87	20231221	183400	953804640	8900	8900	8900	8900	0
88	20231221	183300	953804640	8900	8900	8900	8900	0
89	20231221	183200	953804640	8900	8900	8900	8900	0
90	20231221	183100	953804640	8900	8900	8900	8900	0
91	20231221	183000	953804640	8900	8900	8900	8900	0
92	20231221	182900	953804640	8900	8900	8900	8900	457
93	20231221	182800	953804640	8900	8900	8900	8900	0
94	20231221	182700	953804640	8900	8900	8900	8900	0
95	20231221	182600	953804640	8900	8900	8900	8900	0
96	20231221	182500	953804640	8900	8900	8900	8900	0
97	20231221	182400	953804640	8900	8900	8900	8900	0
98	20231221	182300	953804640	8900	8900	8900	8900	0
99	20231221	182200	953804640	8900	8900	8900	8900	0
100	20231221	182100	953804640	8900	8900	8900	8900	0
101	20231221	182000	953804640	8900	8900	8900	8900	0
102	20231221	181900	953804640	8900	8900	8900	8900	0
103	20231221	181800	953804640	8900	8900	8900	8900	0
104	20231221	181700	953804640	8900	8900	8900	8900	0
105	20231221	181600	953804640	8900	8900	8900	8900	0
106	20231221	181500	953804640	8900	8900	8900	8900	0
107	20231221	181400	953804640	8900	8900	8900	8900	0
108	20231221	181300	953804640	8900	8900	8900	8900	0
109	20231221	181200	953804640	8900	8900	8900	8900	0
110	20231221	181100	953804640	8900	8900	8900	8900	0
111	20231221	181000	953804640	8900	8900	8900	8900	0
112	20231221	180900	953804640	8900	8900	8900	8900	0
113	20231221	180800	953804640	8900	8900	8900	8900	0
114	20231221	180700	953804640	8900	8900	8900	8900	0
115	20231221	180600	953804640	8900	8900	8900	8900	0
116	20231221	180500	953804640	8900	8900	8900	8900	0
117	20231221	180400	953804640	8900	8900	8900	8900	0
118	20231221	180300	953804640	8900	8900	8900	8900	0
119	20231221	180200	953804640	8900	8900	8900	8900	0
120	20231221	180100	953804640	8900	8900	8900	8900	0
121	20231221	180000	953804640	8900	8900	8900	8900	0
122	20231221	175900	953804640	8900	8900	8900	8900	457
123	20231221	175800	953804640	8900	8900	8900	8900	0
124	20231221	175700	953804640	8900	8900	8900	8900	0
125	20231221	175600	953804640	8900	8900	8900	8900	0
126	20231221	175500	953804640	8900	8900	8900	8900	0
127	20231221	175400	953804640	8900	8900	8900	8900	0
128	20231221	175300	953804640	8900	8900	8900	8900	0
129	20231221	175200	953804640	8900	8900	8900	8900	0
130	20231221	175100	953804640	8900	8900	8900	8900	0
131	20231221	175000	953804640	8900	8900	8900	8900	0
132	20231221	174900	953804640	8900	8900	8900	8900	0
133	20231221	174800	953804640	8900	8900	8900	8900	0
134	20231221	174700	953804640	8900	8900	8900	8900	0
135	20231221	174600	953804640	8900	8900	8900	8900	0
136	20231221	174500	953804640	8900	8900	8900	8900	0
137	20231221	174400	953804640	8900	8900	8900	8900	0
138	20231221	174300	953804640	8900	8900	8900	8900	0
139	20231221	174200	953804640	8900	8900	8900	8900	0
140	20231221	174100	953804640	8900	8900	8900	8900	0
141	20231221	174000	953804640	8900	8900	8900	8900	0
142	20231221	173900	953804640	8900	8900	8900	8900	0
143	20231221	173800	953804640	8900	8900	8900	8900	0
144	20231221	173700	953804640	8900	8900	8900	8900	0
145	20231221	173600	953804640	8900	8900	8900	8900	0
146	20231221	173500	953804640	8900	8900	8900	8900	0
147	20231221	173400	953804640	8900	8900	8900	8900	0
148	20231221	173300	953804640	8900	8900	8900	8900	0
149	20231221	173200	953804640	8900	8900	8900	8900	0
150	20231221	173100	953804640	8900	8900	8900	8900	0
151	20231221	173000	953804640	8900	8900	8900	8900	0
152	20231221	172900	953804640	8900	8900	8900	8900	457
153	20231221	172800	953804640	8900	8900	8900	8900	0
154	20231221	172700	953804640	8900	8900	8900	8900	0
155	20231221	172600	953804640	8900	8900	8900	8900	0
156	20231221	172500	953804640	8900	8900	8900	8900	0
157	20231221	172400	953804640	8900	8900	8900	8900	0
158	20231221	172300	953804640	8900	8900	8900	8900	0
159	20231221	172200	953804640	8900	8900	8900	8900	0
160	20231221	172100	953804640	8900	8900	8900	8900	0
161	20231221	172000	953804640	8900	8900	8900	8900	0
162	20231221	171900	953804640	8900	8900	8900	8900	0
163	20231221	171800	953804640	8900	8900	8900	8900	0
164	20231221	171700	953804640	8900	8900	8900	8900	0
165	20231221	171600	953804640	8900	8900	8900	8900	0
166	20231221	171500	953804640	8900	8900	8900	8900	0
167	20231221	171400	953804640	8900	8900	8900	8900	0
168	20231221	171300	953804640	8900	8900	8900	8900	0
169	20231221	171200	953804640	8900	8900	8900	8900	0
170	20231221	171100	953804640	8900	8900	8900	8900	0
171	20231221	171000	953804640	8900	8900	8900	8900	0
172	20231221	170900	953804640	8900	8900	8900	8900	0
173	20231221	170800	953804640	8900	8900	8900	8900	0
174	20231221	170700	953804640	8900	8900	8900	8900	0
175	20231221	170600	953804640	8900	8900	8900	8900	0
176	20231221	170500	953804640	8900	8900	8900	8900	0
177	20231221	170400	953804640	8900	8900	8900	8900	0
178	20231221	170300	953804640	8900	8900	8900	8900	0
179	20231221	170200	953804640	8900	8900	8900	8900	0
180	20231221	170100	953804640	8900	8900	8900	8900	0
181	20231221	170000	953804640	8900	8900	8900	8900	0
182	20231221	165900	953804640	8900	8900	8900	8900	457
183	20231221	165800	953804640	8900	8900	8900	8900	0
184	20231221	165700	953804640	8900	8900	8900	8900	0
185	20231221	165600	953804640	8900	8900	8900	8900	0
186	20231221	165500	953804640	8900	8900	8900	8900	0
187	20231221	165400	953804640	8900	8900	8900	8900	0
188	20231221	165300	953804640	8900	8900	8900	8900	0
189	20231221	165200	953804640	8900	8900	8900	8900	0
190	20231221	165100	953804640	8900	8900	8900	8900	0
191	20231221	165000	953804640	8900	8900	8900	8900	0
192	20231221	164900	953804640	8900	8900	8900	8900	0
193	20231221	164800	953804640	8900	8900	8900	8900	0
194	20231221	164700	953804640	8900	8900	8900	8900	0
195	20231221	164600	953804640	8900	8900	8900	8900	0
196	20231221	164500	953804640	8900	8900	8900	8900	0
197	20231221	164400	953804640	8900	8900	8900	8900	0
198	20231221	164300	953804640	8900	8900	8900	8900	0
199	20231221	164200	953804640	8900	8900	8900	8900	0
200	20231221	164100	953804640	8900	8900	8900	8900	0
201	20231221	164000	953804640	8900	8900	8900	8900	0
202	20231221	163900	953804640	8900	8900	8900	8900	0
203	20231221	163800	953804640	8900	8900	8900	8900	0
204	20231221	163700	953804640	8900	8900	8900	8900	0
205	20231221	163600	953804640	8900	8900	8900	8900	0
206	20231221	163500	953804640	8900	8900	8900	8900	0
207	20231221	163400	953804640	8900	8900	8900	8900	0
208	20231221	163300	953804640	8900	8900	8900	8900	0
209	20231221	163200	953804640	8900	8900	8900	8900	0
210	20231221	163100	953804640	8900	8900	8900	8900	0
211	20231221	163000	953804640	8900	8900	8900	8900	0
212	20231221	162900	953804640	8900	8900	8900	8900	457
213	20231221	162800	953804640	8900	8900	8900	8900	0
214	20231221	162700	953804640	8900	8900	8900	8900	0
215	20231221	162600	953804640	8900	8900	8900	8900	0
216	20231221	162500	953804640	8900	8900	8900	8900	0
217	20231221	162400	953804640	8900	8900	8900	8900	0
218	20231221	162300	953804640	8900	8900	8900	8900	0
219	20231221	162200	953804640	8900	8900	8900	8900	0
220	20231221	162100	953804640	8900	8900	8900	8900	0
221	20231221	162000	953804640	8900	8900	8900	8900	0
222	20231221	161900	953804640	8900	8900	8900	8900	0
223	20231221	161800	953804640	8900	8900	8900	8900	0
224	20231221	161700	953804640	8900	8900	8900	8900	0
225	20231221	161600	953804640	8900	8900	8900	8900	0
226	20231221	161500	953804640	8900	8900	8900	8900	0
227	20231221	161400	953804640	8900	8900	8900	8900	0
228	20231221	161300	953804640	8900	8900	8900	8900	0
229	20231221	161200	953804640	8900	8900	8900	8900	0
230	20231221	161100	953804640	8900	8900	8900	8900	0
231	20231221	161000	953804640	8900	8900	8900	8900	0
232	20231221	160900	953804640	8900	8900	8900	8900	0
233	20231221	160800	953804640	8900	8900	8900	8900	0
234	20231221	160700	953804640	8900	8900	8900	8900	0
235	20231221	160600	953804640	8900	8900	8900	8900	0
236	20231221	160500	953804640	8900	8900	8900	8900	0
237	20231221	160400	953804640	8900	8900	8900	8900	0
238	20231221	160300	953804640	8900	8900	8900	8900	0
239	20231221	160200	953804640	8900	8900	8900	8900	0
240	20231221	160100	953804640	8900	8900	8900	8900	0
241	20231221	160000	953804640	8900	8900	8900	8900	0
242	20231221	155900	953804640	8900	8900	8900	8900	457
243	20231221	155800	953804640	8900	8900	8900	8900	0
244	20231221	155700	953804640	8900	8900	8900	8900	0
245	20231221	155600	953804640	8900	8900	8900	8900	0
246	20231221	155500	953804640	8900	8900	8900	8900	0
247	20231221	155400	953804640	8900	8900	8900	8900	0
248	20231221	155300	953804640	8900	8900	8900	8900	0
249	20231221	155200	953804640	8900	8900	8900	8900	0
250	20231221	155100	953804640	8900	8900	8900	8900	0
251	20231221	155000	953804640	8900	8900	8900	8900	0
252	20231221	154900	953804640	8900	8900	8900	8900	0
253	20231221	154800	953804640	8900	8900	8900	8900	0
254	20231221	154700	953804640	8900	8900	8900	8900	0
255	20231221	154600	953804640	8900	8900	8900	8900	0
256	20231221	154500	953804640	8900	8900	8900	8900	0
257	20231221	154400	953804640	8900	8900	8900	8900	0
258	20231221	154300	953804640	8900	8900	8900	8900	0
259	20231221	154200	953804640	8900	8900	8900	8900	0
260	20231221	154100	953804640	8900	8900	8900	8900	0
261	20231221	154000	953804640	8900	8900	8900	8900	0
262	20231221	153900	953804640	8900	8900	8900	8900	0
263	20231221	153800	953804640	8900	8900	8900	8900	0
264	20231221	153700	953804640	8900	8900	8900	8900	0
265	20231221	153600	953804640	8900	8900	8900	8900	0
266	20231221	153500	953804640	8900	8900	8900	8900	0
267	20231221	153400	953804640	8900	8900	8900	8900	0
268	20231221	153300	953804640	8900	8900	8900	8900	0
269	20231221	153200	953804640	8900	8900	8900	8900	0
270	20231221	153100	953804640	8900	8900	8900	8900	0
271	20231221	153000	953804640	8900	8900	8900	8900	457
272	20231221	152900	949737340	8890	8890	8890	8890	0
273	20231221	152800	949737340	8890	8890	8890	8890	0
274	20231221	152700	949737340	8890	8890	8890	8890	0
275	20231221	152600	949737340	8890	8890	8890	8890	0
276	20231221	152500	949737340	8890	8890	8890	8890	0
277	20231221	152400	949737340	8890	8890	8890	8890	0
278	20231221	152300	949737340	8890	8890	8890	8890	0
279	20231221	152200	949737340	8890	8890	8890	8890	0
280	20231221	152100	949737340	8890	8890	8890	8890	0
281	20231221	152000	949737340	8890	8890	8890	8890	0
282	20231221	151900	949737340	8890	8900	8900	8890	1398
283	20231221	151800	937307480	8900	8900	8900	8890	70
284	20231221	151700	936684490	8900	8900	8900	8900	1
285	20231221	151600	936675590	8900	8900	8900	8890	26
286	20231221	151500	936444230	8900	8900	8900	8900	63
287	20231221	151400	935883530	8900	8900	8900	8900	16
288	20231221	151300	935741130	8900	8900	8900	8900	51
289	20231221	151200	935287230	8900	8900	8900	8900	115
290	20231221	151100	934263730	8900	8900	8900	8900	30
291	20231221	151000	933996730	8900	8900	8900	8900	23
292	20231221	150900	933792030	8900	8900	8900	8900	12
293	20231221	150800	933685230	8900	8900	8900	8900	6
294	20231221	150700	933631830	8900	8880	8900	8880	422
295	20231221	150600	929883240	8890	8890	8890	8890	2
296	20231221	150500	929865460	8900	8900	8900	8900	0
297	20231221	150400	929865460	8900	8900	8900	8900	9
298	20231221	150300	929785360	8900	8890	8900	8890	394
299	20231221	150200	926281650	8890	8890	8890	8890	86
300	20231221	150100	925517110	8890	8890	8890	8890	0
301	20231221	150000	925517110	8890	8900	8900	8890	131
302	20231221	145900	924352320	8900	8900	8900	8900	0
303	20231221	145800	924352320	8900	8900	8900	8900	67
304	20231221	145700	923756020	8900	8900	8900	8900	12
305	20231221	145600	923649220	8900	8900	8900	8900	60
306	20231221	145500	923115220	8900	8900	8900	8900	0
307	20231221	145400	923115220	8900	8900	8900	8900	5
308	20231221	145300	923070720	8890	8890	8890	8890	2
309	20231221	145200	923052940	8890	8890	8890	8890	1
310	20231221	145100	923044050	8890	8890	8890	8880	401
311	20231221	145000	919483150	8890	8890	8890	8890	255
312	20231221	144900	917216200	8900	8900	8900	8900	11
313	20231221	144800	917118300	8900	8900	8900	8900	5
314	20231221	144700	917073800	8900	8890	8900	8890	24
315	20231221	144600	916860420	8890	8890	8890	8890	0
316	20231221	144500	916860420	8890	8900	8900	8890	41
317	20231221	144400	916495810	8900	8900	8900	8900	16
318	20231221	144300	916353410	8900	8900	8900	8900	16
319	20231221	144200	916211010	8900	8900	8900	8900	32
320	20231221	144100	915926210	8900	8900	8900	8900	20
321	20231221	144000	915748210	8900	8900	8900	8900	540
322	20231221	143900	910942210	8900	8900	8900	8900	20
323	20231221	143800	910764210	8900	8900	8900	8890	49
324	20231221	143700	910328260	8900	8900	8900	8900	21
325	20231221	143600	910141360	8890	8890	8890	8890	0
326	20231221	143500	910141360	8890	8890	8890	8890	0
327	20231221	143400	910141360	8890	8890	8900	8890	20
328	20231221	143300	909963520	8890	8890	8890	8890	6
329	20231221	143200	909910180	8890	8890	8890	8890	2
330	20231221	143100	909892400	8880	8880	8880	8880	0
331	20231221	143000	909892400	8880	8900	8900	8880	2530
332	20231221	142900	887418830	8900	8900	8900	8900	3
333	20231221	142800	887392130	8900	8900	8900	8900	1
334	20231221	142700	887383230	8900	8900	8900	8900	1
335	20231221	142600	887374330	8900	8900	8900	8900	108
336	20231221	142500	886413130	8900	8900	8900	8900	26
337	20231221	142400	886181730	8900	8900	8900	8900	0
338	20231221	142300	886181730	8900	8900	8900	8900	0
339	20231221	142200	886181730	8900	8900	8900	8900	23
340	20231221	142100	885977030	8900	8900	8900	8900	42
341	20231221	142000	885603230	8900	8900	8900	8900	258
342	20231221	141900	883307030	8900	8900	8900	8900	50
343	20231221	141800	882862030	8900	8900	8900	8900	23
344	20231221	141700	882657330	8890	8890	8890	8890	1
345	20231221	141600	882648440	8900	8900	8900	8900	115
346	20231221	141500	881624940	8900	8900	8900	8900	35
347	20231221	141400	881313440	8900	8900	8900	8900	0
348	20231221	141300	881313440	8900	8900	8900	8900	57
349	20231221	141200	880806140	8900	8900	8900	8900	15
350	20231221	141100	880672640	8900	8900	8900	8900	15
351	20231221	141000	880539140	8890	8890	8890	8890	0
352	20231221	140900	880539140	8890	8890	8890	8890	849
353	20231221	140800	872991530	8890	8890	8890	8890	100
354	20231221	140700	872102530	8900	8900	8900	8900	39
355	20231221	140600	871755430	8900	8900	8900	8900	0
356	20231221	140500	871755430	8900	8900	8900	8900	0
357	20231221	140400	871755430	8900	8900	8900	8900	0
358	20231221	140300	871755430	8900	8900	8900	8900	5
359	20231221	140200	871710930	8890	8890	8890	8890	0
360	20231221	140100	871710930	8890	8900	8900	8890	202
361	20231221	140000	869913140	8900	8900	8900	8900	37
362	20231221	135900	869583840	8900	8900	8900	8900	6
363	20231221	135800	869530440	8900	8900	8900	8900	0
364	20231221	135700	869530440	8900	8900	8900	8900	3
365	20231221	135600	869503740	8900	8900	8900	8900	0
366	20231221	135500	869503740	8900	8900	8900	8900	1
367	20231221	135400	869494840	8900	8900	8900	8900	52
368	20231221	135300	869032040	8900	8900	8900	8900	0
369	20231221	135200	869032040	8900	8900	8900	8900	0
370	20231221	135100	869032040	8900	8900	8900	8900	0
371	20231221	135000	869032040	8900	8900	8900	8900	0
372	20231221	134900	869032040	8900	8900	8900	8900	412
373	20231221	134800	865365240	8900	8900	8900	8900	0
374	20231221	134700	865365240	8900	8900	8900	8900	0
375	20231221	134600	865365240	8900	8900	8900	8900	2
376	20231221	134500	865347440	8910	8910	8910	8910	0
377	20231221	134400	865347440	8910	8910	8910	8910	508
378	20231221	134300	860821160	8910	8910	8910	8910	0
379	20231221	134200	860821160	8910	8910	8910	8910	4
380	20231221	134100	860785520	8900	8900	8900	8900	1
381	20231221	134000	860776620	8900	8900	8900	8900	24
382	20231221	133900	860563020	8900	8900	8900	8900	0
383	20231221	133800	860563020	8900	8900	8900	8900	0
384	20231221	133700	860563020	8900	8900	8900	8900	0
385	20231221	133600	860563020	8900	8920	8920	8900	55
386	20231221	133500	860073420	8910	8910	8910	8910	59
387	20231221	133400	859547730	8920	8930	8930	8920	14
388	20231221	133300	859422750	8930	8930	8930	8930	16
389	20231221	133200	859279870	8930	8920	8930	8920	40
390	20231221	133100	858922980	8920	8920	8920	8920	603
391	20231221	133000	853544220	8920	8920	8920	8920	1
392	20231221	132900	853535300	8900	8910	8910	8900	700
393	20231221	132800	847304930	8920	8920	8920	8920	20
394	20231221	132700	847126530	8910	8910	8910	8900	171
395	20231221	132600	845603450	8900	8900	8900	8900	0
396	20231221	132500	845603450	8900	8900	8900	8900	0
397	20231221	132400	845603450	8900	8900	8900	8900	10
398	20231221	132300	845514450	8900	8900	8900	8900	0
399	20231221	132200	845514450	8900	8910	8910	8900	50
400	20231221	132100	845069210	8920	8920	8920	8920	4
401	20231221	132000	845033530	8910	8910	8910	8910	4
402	20231221	131900	844997890	8900	8900	8900	8900	10
403	20231221	131800	844908890	8900	8900	8900	8900	0
404	20231221	131700	844908890	8900	8900	8900	8900	100
405	20231221	131600	844018890	8900	8900	8900	8900	1
406	20231221	131500	844009990	8900	8920	8920	8900	98
407	20231221	131400	843136630	8920	8910	8920	8910	3
408	20231221	131300	843109890	8900	8900	8900	8900	0
409	20231221	131200	843109890	8900	8900	8900	8900	100
410	20231221	131100	842219890	8910	8910	8910	8910	6
411	20231221	131000	842166430	8900	8930	8930	8900	55
412	20231221	130900	841676300	8920	8920	8920	8920	25
413	20231221	130800	841453300	8930	8930	8930	8930	0
414	20231221	130700	841453300	8930	8930	8930	8930	0
415	20231221	130600	841453300	8930	8930	8930	8930	62
416	20231221	130500	840899640	8930	8930	8930	8930	5
417	20231221	130400	840854990	8920	8930	8930	8920	17
418	20231221	130300	840703280	8930	8930	8930	8930	0
419	20231221	130200	840703280	8930	8930	8930	8930	0
420	20231221	130100	840703280	8930	8930	8930	8930	2
421	20231221	130000	840685420	8930	8930	8930	8930	20
422	20231221	125900	840506820	8900	8910	8910	8900	485
423	20231221	125800	836189900	8920	8920	8920	8920	24
424	20231221	125700	835975820	8920	8920	8920	8920	0
425	20231221	125600	835975820	8920	8920	8920	8920	0
426	20231221	125500	835975820	8920	8920	8920	8920	0
427	20231221	125400	835975820	8920	8920	8920	8920	4
428	20231221	125300	835940140	8920	8920	8920	8920	0
429	20231221	125200	835940140	8920	8920	8920	8920	0
430	20231221	125100	835940140	8920	8920	8920	8920	35
431	20231221	125000	835627940	8920	8920	8920	8920	5
432	20231221	124900	835583340	8910	8910	8910	8910	0
433	20231221	124800	835583340	8910	8910	8910	8910	57
434	20231221	124700	835075470	8910	8920	8920	8910	88
435	20231221	124600	834291290	8910	8910	8910	8910	0
436	20231221	124500	834291290	8910	8910	8910	8910	13
437	20231221	124400	834175460	8910	8910	8910	8910	4
438	20231221	124300	834139820	8910	8910	8910	8910	1
439	20231221	124200	834130910	8910	8910	8910	8910	38
440	20231221	124100	833792330	8910	8910	8910	8910	50
441	20231221	124000	833346830	8910	8930	8940	8910	352
442	20231221	123900	830202070	8930	8930	8930	8930	1
443	20231221	123800	830193140	8940	8930	8940	8930	300
444	20231221	123700	827511640	8940	8940	8940	8940	40
445	20231221	123600	827154040	8940	8940	8940	8940	111
446	20231221	123500	826161700	8940	8940	8940	8940	25
447	20231221	123400	825938200	8940	8940	8940	8940	100
448	20231221	123300	825044200	8940	8940	8940	8940	300
449	20231221	123200	822362200	8940	8900	8940	8900	119
450	20231221	123100	821303060	8900	8930	8940	8900	521
451	20231221	123000	816659910	8930	8930	8930	8930	59
452	20231221	122900	816133040	8930	8930	8930	8930	51
453	20231221	122800	815677610	8930	8930	8930	8930	9
454	20231221	122700	815597240	8930	8930	8930	8930	0
455	20231221	122600	815597240	8930	8930	8930	8930	5
456	20231221	122500	815552590	8930	8930	8930	8930	0
457	20231221	122400	815552590	8930	8930	8930	8930	9
458	20231221	122300	815472220	8930	8910	8930	8910	18
459	20231221	122200	815311500	8910	8910	8910	8910	0
460	20231221	122100	815311500	8910	8910	8910	8910	1
461	20231221	122000	815302590	8900	8900	8900	8900	0
462	20231221	121900	815302590	8900	8900	8900	8900	0
463	20231221	121800	815302590	8900	8900	8900	8900	0
464	20231221	121700	815302590	8900	8900	8900	8900	0
465	20231221	121600	815302590	8900	8900	8900	8900	0
466	20231221	121500	815302590	8900	8910	8910	8900	100
467	20231221	121400	814412580	8900	8900	8900	8900	0
468	20231221	121300	814412580	8900	8910	8910	8900	250
469	20231221	121200	812187480	8900	8900	8900	8900	105
470	20231221	121100	811252980	8910	8910	8910	8900	383
471	20231221	121000	807841450	8910	8910	8910	8910	79
472	20231221	120900	807137560	8910	8910	8910	8910	13
473	20231221	120800	807021730	8910	8910	8910	8910	10
474	20231221	120700	806932630	8910	8910	8910	8910	11
475	20231221	120600	806834620	8900	8910	8910	8900	13
476	20231221	120500	806718810	8910	8910	8910	8910	7
477	20231221	120400	806656440	8910	8910	8910	8910	38
478	20231221	120300	806317860	8910	8910	8910	8910	0
479	20231221	120200	806317860	8910	8910	8910	8910	0
480	20231221	120100	806317860	8910	8910	8910	8910	30
481	20231221	120000	806050560	8910	8910	8910	8910	0
482	20231221	115900	806050560	8910	8910	8910	8910	0
483	20231221	115800	806050560	8910	8930	8930	8910	60
484	20231221	115700	805514960	8930	8930	8930	8930	0
485	20231221	115600	805514960	8930	8930	8930	8930	0
486	20231221	115500	805514960	8930	8930	8930	8930	0
487	20231221	115400	805514960	8930	8930	8930	8930	0
488	20231221	115300	805514960	8930	8930	8930	8930	2
489	20231221	115200	805497100	8930	8930	8930	8930	0
490	20231221	115100	805497100	8930	8930	8930	8930	184
491	20231221	115000	803853980	8920	8920	8920	8920	165
492	20231221	114900	802382180	8910	8910	8910	8910	603
493	20231221	114800	797009450	8910	8900	8910	8900	90
494	20231221	114700	796208400	8900	8900	8900	8900	0
495	20231221	114600	796208400	8900	8900	8900	8900	10
496	20231221	114500	796119400	8900	8900	8900	8900	59
497	20231221	114400	795594300	8900	8900	8900	8900	1
498	20231221	114300	795585400	8900	8900	8900	8900	111
499	20231221	114200	794597500	8900	8900	8900	8900	1
500	20231221	114100	794588600	8900	8900	8900	8900	3
501	20231221	114000	794561900	8900	8900	8900	8900	24
502	20231221	113900	794348300	8900	8900	8900	8900	20
503	20231221	113800	794170300	8900	8900	8900	8900	5
504	20231221	113700	794125800	8900	8900	8900	8900	20
505	20231221	113600	793947800	8900	8900	8900	8900	111
506	20231221	113500	792959900	8900	8900	8900	8900	2
507	20231221	113400	792942100	8900	8900	8900	8900	122
508	20231221	113300	791856300	8900	8900	8900	8890	289
509	20231221	113200	789285810	8900	8900	8900	8900	6
510	20231221	113100	789232410	8900	8900	8900	8900	7
511	20231221	113000	789170110	8900	8900	8900	8890	120
512	20231221	112900	788103110	8900	8900	8900	8900	8
513	20231221	112800	788031910	8900	8900	8900	8900	14
514	20231221	112700	787907310	8890	8890	8890	8890	4
515	20231221	112600	787871750	8890	8900	8900	8890	162
516	20231221	112500	786431550	8900	8900	8900	8900	52
517	20231221	112400	785968750	8900	8900	8900	8900	8
518	20231221	112300	785897550	8900	8900	8900	8900	2
519	20231221	112200	785879750	8880	8890	8900	8880	201
520	20231221	112100	784093210	8880	8880	8880	8880	100
521	20231221	112000	783205210	8890	8890	8890	8890	13
522	20231221	111900	783089640	8890	8890	8890	8890	20
523	20231221	111800	782911840	8890	8880	8890	8880	77
524	20231221	111700	782227530	8880	8880	8880	8880	310
525	20231221	111600	779474730	8880	8880	8880	8880	5
526	20231221	111500	779430330	8880	8840	8880	8840	4
527	20231221	111400	779394920	8840	8870	8880	8840	1536
528	20231221	111300	765798730	8880	8880	8880	8880	0
529	20231221	111200	765798730	8880	8880	8880	8870	55
530	20231221	111100	765310580	8880	8880	8880	8880	54
531	20231221	111000	764831060	8880	8880	8880	8880	9
532	20231221	110900	764751140	8880	8880	8880	8880	1
533	20231221	110800	764742260	8880	8880	8880	8880	24
534	20231221	110700	764529140	8890	8890	8890	8890	27
535	20231221	110600	764289110	8890	8880	8890	8880	7
536	20231221	110500	764226940	8880	8880	8880	8880	11
537	20231221	110400	764129260	8880	8880	8880	8880	37
538	20231221	110300	763800700	8880	8880	8880	8880	57
539	20231221	110200	763294540	8880	8880	8880	8880	44
540	20231221	110100	762903820	8870	8880	8880	8870	146
541	20231221	110000	761607440	8880	8870	8880	8870	40
542	20231221	105900	761252580	8870	8870	8870	8870	9
543	20231221	105800	761172750	8830	8830	8830	8830	0
544	20231221	105700	761172750	8830	8840	8840	8830	40
545	20231221	105600	760819190	8840	8870	8880	8840	75
546	20231221	105500	760154590	8870	8870	8870	8870	1
547	20231221	105400	760145720	8860	8860	8880	8860	164
548	20231221	105300	758691540	8860	8850	8860	8850	256
549	20231221	105200	756425130	8860	8860	8860	8860	143
550	20231221	105100	755158150	8880	8880	8880	8880	21
551	20231221	105000	754971670	8880	8870	8880	8870	144
552	20231221	104900	753693050	8880	8880	8880	8880	0
553	20231221	104800	753693050	8880	8860	8880	8860	520
554	20231221	104700	749084490	8850	8850	8850	8850	151
555	20231221	104600	747748140	8850	8850	8850	8850	1
556	20231221	104500	747739290	8810	8850	8850	8810	102
557	20231221	104400	746840590	8820	8830	8830	8820	440
558	20231221	104300	742959710	8820	8820	8820	8820	0
559	20231221	104200	742959710	8820	8820	8820	8820	0
560	20231221	104100	742959710	8820	8820	8820	8820	1
561	20231221	104000	742950890	8820	8820	8830	8820	104
562	20231221	103900	742033590	8820	8820	8820	8820	11
563	20231221	103800	741936570	8820	8810	8820	8810	3
564	20231221	103700	741910120	8810	8850	8850	8810	187
565	20231221	103600	740260740	8850	8820	8850	8820	561
566	20231221	103500	735301580	8840	8840	8840	8820	689
567	20231221	103400	729216340	8830	8830	8850	8830	34
568	20231221	103300	728915900	8830	8790	8850	8790	92
569	20231221	103200	728103440	8790	8790	8790	8790	94
570	20231221	103100	727277180	8790	8780	8790	8780	355
571	20231221	103000	724160250	8780	8760	8820	8760	54
572	20231221	102900	723685400	8760	8780	8820	8720	4224
573	20231221	102800	686753880	8780	8760	8780	8750	9033
574	20231221	102700	607618590	8770	8850	8850	8760	11933
575	20231221	102600	502557740	8850	8850	8860	8850	134
576	20231221	102500	501371800	8850	8860	8860	8850	94
577	20231221	102400	500539640	8850	8860	8860	8850	495
578	20231221	102300	496154620	8860	8870	8870	8860	70
579	20231221	102200	495534400	8860	8870	8870	8860	31
580	20231221	102100	495259730	8860	8860	8860	8860	68
581	20231221	102000	494657250	8860	8870	8880	8860	56
582	20231221	101900	494160820	8860	8870	8870	8860	304
583	20231221	101800	491465020	8880	8870	8880	8870	101
584	20231221	101700	490569000	8880	8880	8890	8870	62
585	20231221	101600	490018680	8880	8880	8890	8880	84
586	20231221	101500	489272440	8890	8890	8890	8870	83
587	20231221	101400	488535580	8870	8870	8870	8870	68
588	20231221	101300	487932420	8860	8860	8890	8860	41
589	20231221	101200	487569130	8860	8860	8860	8860	72
590	20231221	101100	486931210	8860	8870	8890	8860	85
591	20231221	101000	486177940	8870	8880	8880	8870	119
592	20231221	100900	485121380	8880	8880	8890	8880	117
593	20231221	100800	484082390	8880	8850	8880	8850	82
594	20231221	100700	483354900	8860	8880	8880	8860	2171
595	20231221	100600	464110530	8890	8880	8890	8880	148
596	20231221	100500	462796080	8880	8880	8880	8880	30
597	20231221	100400	462529680	8880	8890	8890	8880	44
598	20231221	100300	462138900	8870	8880	8900	8870	144
599	20231221	100200	460858960	8870	8870	8870	8870	68
600	20231221	100100	460255800	8870	8870	8870	8870	79
601	20231221	100000	459555070	8870	8890	8890	8870	416
602	20231221	095900	455862420	8890	8890	8890	8890	272
603	20231221	095800	453444340	8890	8900	8900	8890	95
604	20231221	095700	452599690	8890	8880	8890	8880	114
605	20231221	095600	451587040	8890	8880	8890	8880	134
606	20231221	095500	450397000	8880	8880	8890	8880	242
607	20231221	095400	448247500	8870	8870	8920	8870	88
608	20231221	095300	447466600	8870	8870	8870	8870	102
609	20231221	095200	446561860	8880	8880	8880	8880	27
610	20231221	095100	446322100	8880	8880	8900	8860	1532
611	20231221	095000	432721810	8880	8920	8920	8880	8123
612	20231221	094900	360509660	8920	8920	8920	8920	69
613	20231221	094800	359894180	8920	8920	8920	8920	68
614	20231221	094700	359287620	8930	8930	8930	8930	7
615	20231221	094600	359225110	8930	8930	8930	8930	67
616	20231221	094500	358626800	8930	8930	8930	8930	70
617	20231221	094400	358001700	8930	8930	8940	8930	162
618	20231221	094300	356554090	8930	8930	8930	8930	52
619	20231221	094200	356089730	8930	8930	8940	8930	584
620	20231221	094100	350874490	8930	8930	8930	8930	102
621	20231221	094000	349963630	8930	8930	8940	8930	75
622	20231221	093900	349293870	8930	8930	8940	8920	74
623	20231221	093800	348633310	8930	8920	8930	8920	410
624	20231221	093700	344972510	8920	8930	8930	8920	268
625	20231221	093600	342581180	8920	8920	8930	8920	119
626	20231221	093500	341519690	8920	8920	8920	8920	68
627	20231221	093400	340913130	8920	8930	8930	8920	42
628	20231221	093300	340538370	8920	8920	8920	8920	71
629	20231221	093200	339905050	8930	8920	8930	8920	100
630	20231221	093100	339013040	8910	8910	8930	8910	111
631	20231221	093000	338023540	8910	8930	8930	8910	39
632	20231221	092900	337675590	8930	8920	8930	8910	521
633	20231221	092800	333024570	8910	8910	8920	8910	82
634	20231221	092700	332293910	8920	8920	8920	8900	141
635	20231221	092600	331038770	8920	8930	8930	8900	653
636	20231221	092500	325221470	8920	8920	8930	8920	73
637	20231221	092400	324570290	8930	8930	8940	8930	497
638	20231221	092300	320131960	8930	8940	8970	8930	162
639	20231221	092200	318684340	8940	8940	8940	8930	273
640	20231221	092100	316244050	8940	8940	8940	8940	163
641	20231221	092000	314786830	8940	8940	8940	8940	76
642	20231221	091900	314107390	8940	8940	8940	8940	83
643	20231221	091800	313365370	8940	8930	8970	8930	192
644	20231221	091700	311647230	8940	8930	8940	8930	34
645	20231221	091600	311343570	8930	8940	8940	8930	58
646	20231221	091500	310825430	8930	8930	8930	8920	1113
647	20231221	091400	300886720	8920	8920	8920	8900	79
648	20231221	091300	300182640	8930	8930	8930	8900	640
649	20231221	091200	294481900	8930	8950	8950	8900	930
650	20231221	091100	286197580	8930	8960	8960	8930	185
651	20231221	091000	284541900	8950	8970	8970	8910	56
652	20231221	090900	284040510	8970	8910	8970	8910	23
653	20231221	090800	283835400	8910	8910	8960	8910	1102
654	20231221	090700	274007160	8960	8930	8970	8900	1133
655	20231221	090600	263909930	8930	8970	8970	8920	60
656	20231221	090500	263373420	8970	8910	8970	8880	1308
657	20231221	090400	251728150	8900	8990	8990	8900	26522
658	20231221	090300	13817740	8980	9040	9040	8980	635
659	20231221	090200	8095430	9030	9090	9090	9030	497
660	20231221	090100	3599120	9100	9100	9100	9090	123
661	20231221	090000	2479830	9100	9120	9120	8980	272