KissMeData/114810/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200900	1029644650	9350	9350	9350	9350	195
3	20231221	200800	1029644650	9350	9350	9350	9350	0
4	20231221	200700	1029644650	9350	9350	9350	9350	0
5	20231221	200600	1029644650	9350	9350	9350	9350	0
6	20231221	200500	1029644650	9350	9350	9350	9350	0
7	20231221	200400	1029644650	9350	9350	9350	9350	0
8	20231221	200300	1029644650	9350	9350	9350	9350	0
9	20231221	200200	1029644650	9350	9350	9350	9350	0
10	20231221	200100	1029644650	9350	9350	9350	9350	0
11	20231221	200000	1029644650	9350	9350	9350	9350	0
12	20231221	195900	1029644650	9350	9350	9350	9350	0
13	20231221	195800	1029644650	9350	9350	9350	9350	0
14	20231221	195700	1029644650	9350	9350	9350	9350	0
15	20231221	195600	1029644650	9350	9350	9350	9350	0
16	20231221	195500	1029644650	9350	9350	9350	9350	0
17	20231221	195400	1029644650	9350	9350	9350	9350	0
18	20231221	195300	1029644650	9350	9350	9350	9350	0
19	20231221	195200	1029644650	9350	9350	9350	9350	0
20	20231221	195100	1029644650	9350	9350	9350	9350	0
21	20231221	195000	1029644650	9350	9350	9350	9350	0
22	20231221	194900	1029644650	9350	9350	9350	9350	0
23	20231221	194800	1029644650	9350	9350	9350	9350	0
24	20231221	194700	1029644650	9350	9350	9350	9350	0
25	20231221	194600	1029644650	9350	9350	9350	9350	0
26	20231221	194500	1029644650	9350	9350	9350	9350	0
27	20231221	194400	1029644650	9350	9350	9350	9350	0
28	20231221	194300	1029644650	9350	9350	9350	9350	0
29	20231221	194200	1029644650	9350	9350	9350	9350	0
30	20231221	194100	1029644650	9350	9350	9350	9350	0
31	20231221	194000	1029644650	9350	9350	9350	9350	0
32	20231221	193900	1029644650	9350	9350	9350	9350	195
33	20231221	193800	1029644650	9350	9350	9350	9350	0
34	20231221	193700	1029644650	9350	9350	9350	9350	0
35	20231221	193600	1029644650	9350	9350	9350	9350	0
36	20231221	193500	1029644650	9350	9350	9350	9350	0
37	20231221	193400	1029644650	9350	9350	9350	9350	0
38	20231221	193300	1029644650	9350	9350	9350	9350	0
39	20231221	193200	1029644650	9350	9350	9350	9350	0
40	20231221	193100	1029644650	9350	9350	9350	9350	0
41	20231221	193000	1029644650	9350	9350	9350	9350	0
42	20231221	192900	1029644650	9350	9350	9350	9350	0
43	20231221	192800	1029644650	9350	9350	9350	9350	0
44	20231221	192700	1029644650	9350	9350	9350	9350	0
45	20231221	192600	1029644650	9350	9350	9350	9350	0
46	20231221	192500	1029644650	9350	9350	9350	9350	0
47	20231221	192400	1029644650	9350	9350	9350	9350	0
48	20231221	192300	1029644650	9350	9350	9350	9350	0
49	20231221	192200	1029644650	9350	9350	9350	9350	0
50	20231221	192100	1029644650	9350	9350	9350	9350	0
51	20231221	192000	1029644650	9350	9350	9350	9350	0
52	20231221	191900	1029644650	9350	9350	9350	9350	0
53	20231221	191800	1029644650	9350	9350	9350	9350	0
54	20231221	191700	1029644650	9350	9350	9350	9350	0
55	20231221	191600	1029644650	9350	9350	9350	9350	0
56	20231221	191500	1029644650	9350	9350	9350	9350	0
57	20231221	191400	1029644650	9350	9350	9350	9350	0
58	20231221	191300	1029644650	9350	9350	9350	9350	0
59	20231221	191200	1029644650	9350	9350	9350	9350	0
60	20231221	191100	1029644650	9350	9350	9350	9350	0
61	20231221	191000	1029644650	9350	9350	9350	9350	0
62	20231221	190900	1029644650	9350	9350	9350	9350	195
63	20231221	190800	1029644650	9350	9350	9350	9350	0
64	20231221	190700	1029644650	9350	9350	9350	9350	0
65	20231221	190600	1029644650	9350	9350	9350	9350	0
66	20231221	190500	1029644650	9350	9350	9350	9350	0
67	20231221	190400	1029644650	9350	9350	9350	9350	0
68	20231221	190300	1029644650	9350	9350	9350	9350	0
69	20231221	190200	1029644650	9350	9350	9350	9350	0
70	20231221	190100	1029644650	9350	9350	9350	9350	0
71	20231221	190000	1029644650	9350	9350	9350	9350	0
72	20231221	185900	1029644650	9350	9350	9350	9350	0
73	20231221	185800	1029644650	9350	9350	9350	9350	0
74	20231221	185700	1029644650	9350	9350	9350	9350	0
75	20231221	185600	1029644650	9350	9350	9350	9350	0
76	20231221	185500	1029644650	9350	9350	9350	9350	0
77	20231221	185400	1029644650	9350	9350	9350	9350	0
78	20231221	185300	1029644650	9350	9350	9350	9350	0
79	20231221	185200	1029644650	9350	9350	9350	9350	0
80	20231221	185100	1029644650	9350	9350	9350	9350	0
81	20231221	185000	1029644650	9350	9350	9350	9350	0
82	20231221	184900	1029644650	9350	9350	9350	9350	0
83	20231221	184800	1029644650	9350	9350	9350	9350	0
84	20231221	184700	1029644650	9350	9350	9350	9350	0
85	20231221	184600	1029644650	9350	9350	9350	9350	0
86	20231221	184500	1029644650	9350	9350	9350	9350	0
87	20231221	184400	1029644650	9350	9350	9350	9350	0
88	20231221	184300	1029644650	9350	9350	9350	9350	0
89	20231221	184200	1029644650	9350	9350	9350	9350	0
90	20231221	184100	1029644650	9350	9350	9350	9350	0
91	20231221	184000	1029644650	9350	9350	9350	9350	0
92	20231221	183900	1029644650	9350	9350	9350	9350	195
93	20231221	183800	1029644650	9350	9350	9350	9350	0
94	20231221	183700	1029644650	9350	9350	9350	9350	0
95	20231221	183600	1029644650	9350	9350	9350	9350	0
96	20231221	183500	1029644650	9350	9350	9350	9350	0
97	20231221	183400	1029644650	9350	9350	9350	9350	0
98	20231221	183300	1029644650	9350	9350	9350	9350	0
99	20231221	183200	1029644650	9350	9350	9350	9350	0
100	20231221	183100	1029644650	9350	9350	9350	9350	0
101	20231221	183000	1029644650	9350	9350	9350	9350	0
102	20231221	182900	1029644650	9350	9350	9350	9350	0
103	20231221	182800	1029644650	9350	9350	9350	9350	0
104	20231221	182700	1029644650	9350	9350	9350	9350	0
105	20231221	182600	1029644650	9350	9350	9350	9350	0
106	20231221	182500	1029644650	9350	9350	9350	9350	0
107	20231221	182400	1029644650	9350	9350	9350	9350	0
108	20231221	182300	1029644650	9350	9350	9350	9350	0
109	20231221	182200	1029644650	9350	9350	9350	9350	0
110	20231221	182100	1029644650	9350	9350	9350	9350	0
111	20231221	182000	1029644650	9350	9350	9350	9350	0
112	20231221	181900	1029644650	9350	9350	9350	9350	0
113	20231221	181800	1029644650	9350	9350	9350	9350	0
114	20231221	181700	1029644650	9350	9350	9350	9350	0
115	20231221	181600	1029644650	9350	9350	9350	9350	0
116	20231221	181500	1029644650	9350	9350	9350	9350	0
117	20231221	181400	1029644650	9350	9350	9350	9350	0
118	20231221	181300	1029644650	9350	9350	9350	9350	0
119	20231221	181200	1029644650	9350	9350	9350	9350	0
120	20231221	181100	1029644650	9350	9350	9350	9350	0
121	20231221	181000	1029644650	9350	9350	9350	9350	0
122	20231221	180900	1029644650	9350	9350	9350	9350	195
123	20231221	180800	1029644650	9350	9350	9350	9350	0
124	20231221	180700	1029644650	9350	9350	9350	9350	0
125	20231221	180600	1029644650	9350	9350	9350	9350	0
126	20231221	180500	1029644650	9350	9350	9350	9350	0
127	20231221	180400	1029644650	9350	9350	9350	9350	0
128	20231221	180300	1029644650	9350	9350	9350	9350	0
129	20231221	180200	1029644650	9350	9350	9350	9350	0
130	20231221	180100	1029644650	9350	9350	9350	9350	0
131	20231221	180000	1029644650	9350	9350	9350	9350	0
132	20231221	175900	1029644650	9350	9350	9350	9350	0
133	20231221	175800	1029644650	9350	9350	9350	9350	0
134	20231221	175700	1029644650	9350	9350	9350	9350	0
135	20231221	175600	1029644650	9350	9350	9350	9350	0
136	20231221	175500	1029644650	9350	9350	9350	9350	0
137	20231221	175400	1029644650	9350	9350	9350	9350	0
138	20231221	175300	1029644650	9350	9350	9350	9350	0
139	20231221	175200	1029644650	9350	9350	9350	9350	0
140	20231221	175100	1029644650	9350	9350	9350	9350	0
141	20231221	175000	1029644650	9350	9350	9350	9350	0
142	20231221	174900	1029644650	9350	9350	9350	9350	0
143	20231221	174800	1029644650	9350	9350	9350	9350	0
144	20231221	174700	1029644650	9350	9350	9350	9350	0
145	20231221	174600	1029644650	9350	9350	9350	9350	0
146	20231221	174500	1029644650	9350	9350	9350	9350	0
147	20231221	174400	1029644650	9350	9350	9350	9350	0
148	20231221	174300	1029644650	9350	9350	9350	9350	0
149	20231221	174200	1029644650	9350	9350	9350	9350	0
150	20231221	174100	1029644650	9350	9350	9350	9350	0
151	20231221	174000	1029644650	9350	9350	9350	9350	0
152	20231221	173900	1029644650	9350	9350	9350	9350	195
153	20231221	173800	1029644650	9350	9350	9350	9350	0
154	20231221	173700	1029644650	9350	9350	9350	9350	0
155	20231221	173600	1029644650	9350	9350	9350	9350	0
156	20231221	173500	1029644650	9350	9350	9350	9350	0
157	20231221	173400	1029644650	9350	9350	9350	9350	0
158	20231221	173300	1029644650	9350	9350	9350	9350	0
159	20231221	173200	1029644650	9350	9350	9350	9350	0
160	20231221	173100	1029644650	9350	9350	9350	9350	0
161	20231221	173000	1029644650	9350	9350	9350	9350	0
162	20231221	172900	1029644650	9350	9350	9350	9350	0
163	20231221	172800	1029644650	9350	9350	9350	9350	0
164	20231221	172700	1029644650	9350	9350	9350	9350	0
165	20231221	172600	1029644650	9350	9350	9350	9350	0
166	20231221	172500	1029644650	9350	9350	9350	9350	0
167	20231221	172400	1029644650	9350	9350	9350	9350	0
168	20231221	172300	1029644650	9350	9350	9350	9350	0
169	20231221	172200	1029644650	9350	9350	9350	9350	0
170	20231221	172100	1029644650	9350	9350	9350	9350	0
171	20231221	172000	1029644650	9350	9350	9350	9350	0
172	20231221	171900	1029644650	9350	9350	9350	9350	0
173	20231221	171800	1029644650	9350	9350	9350	9350	0
174	20231221	171700	1029644650	9350	9350	9350	9350	0
175	20231221	171600	1029644650	9350	9350	9350	9350	0
176	20231221	171500	1029644650	9350	9350	9350	9350	0
177	20231221	171400	1029644650	9350	9350	9350	9350	0
178	20231221	171300	1029644650	9350	9350	9350	9350	0
179	20231221	171200	1029644650	9350	9350	9350	9350	0
180	20231221	171100	1029644650	9350	9350	9350	9350	0
181	20231221	171000	1029644650	9350	9350	9350	9350	0
182	20231221	170900	1029644650	9350	9350	9350	9350	195
183	20231221	170800	1029644650	9350	9350	9350	9350	0
184	20231221	170700	1029644650	9350	9350	9350	9350	0
185	20231221	170600	1029644650	9350	9350	9350	9350	0
186	20231221	170500	1029644650	9350	9350	9350	9350	0
187	20231221	170400	1029644650	9350	9350	9350	9350	0
188	20231221	170300	1029644650	9350	9350	9350	9350	0
189	20231221	170200	1029644650	9350	9350	9350	9350	0
190	20231221	170100	1029644650	9350	9350	9350	9350	0
191	20231221	170000	1029644650	9350	9350	9350	9350	0
192	20231221	165900	1029644650	9350	9350	9350	9350	0
193	20231221	165800	1029644650	9350	9350	9350	9350	0
194	20231221	165700	1029644650	9350	9350	9350	9350	0
195	20231221	165600	1029644650	9350	9350	9350	9350	0
196	20231221	165500	1029644650	9350	9350	9350	9350	0
197	20231221	165400	1029644650	9350	9350	9350	9350	0
198	20231221	165300	1029644650	9350	9350	9350	9350	0
199	20231221	165200	1029644650	9350	9350	9350	9350	0
200	20231221	165100	1029644650	9350	9350	9350	9350	0
201	20231221	165000	1029644650	9350	9350	9350	9350	0
202	20231221	164900	1029644650	9350	9350	9350	9350	0
203	20231221	164800	1029644650	9350	9350	9350	9350	0
204	20231221	164700	1029644650	9350	9350	9350	9350	0
205	20231221	164600	1029644650	9350	9350	9350	9350	0
206	20231221	164500	1029644650	9350	9350	9350	9350	0
207	20231221	164400	1029644650	9350	9350	9350	9350	0
208	20231221	164300	1029644650	9350	9350	9350	9350	0
209	20231221	164200	1029644650	9350	9350	9350	9350	0
210	20231221	164100	1029644650	9350	9350	9350	9350	0
211	20231221	164000	1029644650	9350	9350	9350	9350	0
212	20231221	163900	1029644650	9350	9350	9350	9350	195
213	20231221	163800	1029644650	9350	9350	9350	9350	0
214	20231221	163700	1029644650	9350	9350	9350	9350	0
215	20231221	163600	1029644650	9350	9350	9350	9350	0
216	20231221	163500	1029644650	9350	9350	9350	9350	0
217	20231221	163400	1029644650	9350	9350	9350	9350	0
218	20231221	163300	1029644650	9350	9350	9350	9350	0
219	20231221	163200	1029644650	9350	9350	9350	9350	0
220	20231221	163100	1029644650	9350	9350	9350	9350	0
221	20231221	163000	1029644650	9350	9350	9350	9350	0
222	20231221	162900	1029644650	9350	9350	9350	9350	0
223	20231221	162800	1029644650	9350	9350	9350	9350	0
224	20231221	162700	1029644650	9350	9350	9350	9350	0
225	20231221	162600	1029644650	9350	9350	9350	9350	0
226	20231221	162500	1029644650	9350	9350	9350	9350	0
227	20231221	162400	1029644650	9350	9350	9350	9350	0
228	20231221	162300	1029644650	9350	9350	9350	9350	0
229	20231221	162200	1029644650	9350	9350	9350	9350	0
230	20231221	162100	1029644650	9350	9350	9350	9350	0
231	20231221	162000	1029644650	9350	9350	9350	9350	0
232	20231221	161900	1029644650	9350	9350	9350	9350	0
233	20231221	161800	1029644650	9350	9350	9350	9350	0
234	20231221	161700	1029644650	9350	9350	9350	9350	0
235	20231221	161600	1029644650	9350	9350	9350	9350	0
236	20231221	161500	1029644650	9350	9350	9350	9350	0
237	20231221	161400	1029644650	9350	9350	9350	9350	0
238	20231221	161300	1029644650	9350	9350	9350	9350	0
239	20231221	161200	1029644650	9350	9350	9350	9350	0
240	20231221	161100	1029644650	9350	9350	9350	9350	0
241	20231221	161000	1029644650	9350	9350	9350	9350	0
242	20231221	160900	1029644650	9350	9350	9350	9350	195
243	20231221	160800	1029644650	9350	9350	9350	9350	0
244	20231221	160700	1029644650	9350	9350	9350	9350	0
245	20231221	160600	1029644650	9350	9350	9350	9350	0
246	20231221	160500	1029644650	9350	9350	9350	9350	0
247	20231221	160400	1029644650	9350	9350	9350	9350	0
248	20231221	160300	1029644650	9350	9350	9350	9350	0
249	20231221	160200	1029644650	9350	9350	9350	9350	0
250	20231221	160100	1029644650	9350	9350	9350	9350	0
251	20231221	160000	1029644650	9350	9350	9350	9350	0
252	20231221	155900	1029644650	9350	9350	9350	9350	0
253	20231221	155800	1029644650	9350	9350	9350	9350	0
254	20231221	155700	1029644650	9350	9350	9350	9350	0
255	20231221	155600	1029644650	9350	9350	9350	9350	0
256	20231221	155500	1029644650	9350	9350	9350	9350	0
257	20231221	155400	1029644650	9350	9350	9350	9350	0
258	20231221	155300	1029644650	9350	9350	9350	9350	0
259	20231221	155200	1029644650	9350	9350	9350	9350	0
260	20231221	155100	1029644650	9350	9350	9350	9350	0
261	20231221	155000	1029644650	9350	9350	9350	9350	0
262	20231221	154900	1029644650	9350	9350	9350	9350	0
263	20231221	154800	1029644650	9350	9350	9350	9350	0
264	20231221	154700	1029644650	9350	9350	9350	9350	0
265	20231221	154600	1029644650	9350	9350	9350	9350	0
266	20231221	154500	1029644650	9350	9350	9350	9350	0
267	20231221	154400	1029644650	9350	9350	9350	9350	0
268	20231221	154300	1029644650	9350	9350	9350	9350	0
269	20231221	154200	1029644650	9350	9350	9350	9350	0
270	20231221	154100	1029644650	9350	9350	9350	9350	0
271	20231221	154000	1029644650	9350	9350	9350	9350	0
272	20231221	153900	1029644650	9350	9350	9350	9350	195
273	20231221	153800	1029644650	9350	9350	9350	9350	0
274	20231221	153700	1029644650	9350	9350	9350	9350	0
275	20231221	153600	1029644650	9350	9350	9350	9350	0
276	20231221	153500	1029644650	9350	9350	9350	9350	0
277	20231221	153400	1029644650	9350	9350	9350	9350	0
278	20231221	153300	1029644650	9350	9350	9350	9350	0
279	20231221	153200	1029644650	9350	9350	9350	9350	0
280	20231221	153100	1029644650	9350	9350	9350	9350	0
281	20231221	153000	1029644650	9350	9350	9350	9350	195
282	20231221	152900	1027821400	9340	9340	9340	9340	0
283	20231221	152800	1027821400	9340	9340	9340	9340	0
284	20231221	152700	1027821400	9340	9340	9340	9340	0
285	20231221	152600	1027821400	9340	9340	9340	9340	0
286	20231221	152500	1027821400	9340	9340	9340	9340	0
287	20231221	152400	1027821400	9340	9340	9340	9340	0
288	20231221	152300	1027821400	9340	9340	9340	9340	0
289	20231221	152200	1027821400	9340	9340	9340	9340	0
290	20231221	152100	1027821400	9340	9340	9340	9340	0
291	20231221	152000	1027821400	9340	9340	9340	9340	0
292	20231221	151900	1027821400	9340	9320	9340	9320	1081
293	20231221	151800	1017744400	9330	9340	9340	9320	267
294	20231221	151700	1015255080	9330	9330	9330	9330	85
295	20231221	151600	1014462030	9330	9340	9340	9330	1085
296	20231221	151500	1004338960	9330	9330	9330	9330	0
297	20231221	151400	1004338960	9330	9350	9350	9330	56
298	20231221	151300	1003815460	9350	9350	9350	9350	15
299	20231221	151200	1003675210	9350	9350	9350	9350	50
300	20231221	151100	1003207710	9350	9350	9350	9350	76
301	20231221	151000	1002497110	9350	9340	9350	9340	33
302	20231221	150900	1002188850	9350	9350	9350	9350	50
303	20231221	150800	1001721350	9350	9340	9350	9340	956
304	20231221	150700	992783250	9340	9340	9340	9340	0
305	20231221	150600	992783250	9340	9340	9340	9340	0
306	20231221	150500	992783250	9340	9340	9340	9340	53
307	20231221	150400	992288230	9340	9340	9340	9340	0
308	20231221	150300	992288230	9340	9340	9340	9340	48
309	20231221	150200	991839910	9340	9340	9340	9340	0
310	20231221	150100	991839910	9340	9340	9340	9340	2
311	20231221	150000	991821230	9330	9330	9330	9330	0
312	20231221	145900	991821230	9330	9330	9330	9330	0
313	20231221	145800	991821230	9330	9330	9330	9330	0
314	20231221	145700	991821230	9330	9330	9330	9330	0
315	20231221	145600	991821230	9330	9330	9330	9330	0
316	20231221	145500	991821230	9330	9340	9340	9330	500
317	20231221	145400	987155240	9350	9350	9350	9350	0
318	20231221	145300	987155240	9350	9350	9350	9350	29
319	20231221	145200	986884090	9340	9340	9340	9340	207
320	20231221	145100	984950710	9350	9360	9360	9350	800
321	20231221	145000	977466710	9350	9350	9350	9350	0
322	20231221	144900	977466710	9350	9350	9350	9350	0
323	20231221	144800	977466710	9350	9350	9350	9350	0
324	20231221	144700	977466710	9350	9360	9360	9350	65
325	20231221	144600	976858800	9350	9350	9350	9350	51
326	20231221	144500	976381950	9350	9350	9350	9350	0
327	20231221	144400	976381950	9350	9340	9350	9340	405
328	20231221	144300	972595230	9350	9350	9350	9350	0
329	20231221	144200	972595230	9350	9360	9360	9350	405
330	20231221	144100	968808430	9360	9360	9360	9360	14
331	20231221	144000	968677390	9360	9360	9360	9360	0
332	20231221	143900	968677390	9360	9360	9360	9360	2
333	20231221	143800	968658670	9360	9360	9380	9350	1136
334	20231221	143700	958024100	9360	9360	9360	9360	1283
335	20231221	143600	946015220	9360	9360	9360	9360	0
336	20231221	143500	946015220	9360	9360	9360	9360	26
337	20231221	143400	945771860	9350	9350	9350	9350	1612
338	20231221	143300	930699660	9350	9360	9360	9350	1223
339	20231221	143200	919262390	9350	9350	9350	9350	1134
340	20231221	143100	908659490	9350	9320	9350	9320	2206
341	20231221	143000	888075270	9320	9320	9320	9320	821
342	20231221	142900	880423550	9330	9330	9330	9330	250
343	20231221	142800	878091050	9330	9330	9330	9330	0
344	20231221	142700	878091050	9330	9280	9330	9280	1474
345	20231221	142600	864357920	9270	9280	9280	9270	117
346	20231221	142500	863272280	9270	9270	9270	9270	0
347	20231221	142400	863272280	9270	9270	9270	9270	0
348	20231221	142300	863272280	9270	9270	9270	9270	0
349	20231221	142200	863272280	9270	9270	9270	9270	20
350	20231221	142100	863086880	9270	9270	9270	9270	0
351	20231221	142000	863086880	9270	9270	9270	9270	5
352	20231221	141900	863040530	9270	9270	9270	9270	0
353	20231221	141800	863040530	9270	9270	9270	9270	0
354	20231221	141700	863040530	9270	9270	9270	9270	0
355	20231221	141600	863040530	9270	9270	9270	9270	0
356	20231221	141500	863040530	9270	9270	9270	9270	50
357	20231221	141400	862577030	9270	9270	9270	9270	0
358	20231221	141300	862577030	9270	9270	9270	9270	20
359	20231221	141200	862391630	9300	9270	9300	9270	2500
360	20231221	141100	839156290	9250	9250	9250	9250	0
361	20231221	141000	839156290	9250	9250	9250	9250	1
362	20231221	140900	839147040	9250	9250	9250	9250	300
363	20231221	140800	836372040	9280	9280	9280	9280	0
364	20231221	140700	836372040	9280	9280	9280	9280	0
365	20231221	140600	836372040	9280	9280	9280	9280	75
366	20231221	140500	835676040	9280	9280	9280	9280	0
367	20231221	140400	835676040	9280	9280	9280	9280	0
368	20231221	140300	835676040	9280	9260	9280	9230	5676
369	20231221	140200	783222840	9270	9270	9270	9270	2
370	20231221	140100	783204300	9260	9260	9260	9260	100
371	20231221	140000	782278300	9260	9260	9260	9260	300
372	20231221	135900	779500300	9260	9260	9260	9260	500
373	20231221	135800	774870300	9260	9260	9260	9260	0
374	20231221	135700	774870300	9260	9260	9260	9260	0
375	20231221	135600	774870300	9260	9260	9260	9260	246
376	20231221	135500	772592340	9260	9260	9260	9260	0
377	20231221	135400	772592340	9260	9260	9260	9260	57
378	20231221	135300	772064520	9270	9270	9270	9270	0
379	20231221	135200	772064520	9270	9270	9270	9270	0
380	20231221	135100	772064520	9270	9270	9270	9270	0
381	20231221	135000	772064520	9270	9270	9270	9270	0
382	20231221	134900	772064520	9270	9270	9270	9270	0
383	20231221	134800	772064520	9270	9270	9270	9270	1004
384	20231221	134700	762757440	9260	9260	9260	9260	28
385	20231221	134600	762498160	9270	9270	9270	9270	0
386	20231221	134500	762498160	9270	9270	9270	9270	0
387	20231221	134400	762498160	9270	9270	9270	9270	1
388	20231221	134300	762488890	9270	9270	9270	9270	0
389	20231221	134200	762488890	9270	9270	9270	9270	0
390	20231221	134100	762488890	9270	9270	9270	9270	0
391	20231221	134000	762488890	9270	9270	9270	9270	250
392	20231221	133900	760171390	9270	9270	9270	9270	0
393	20231221	133800	760171390	9270	9270	9270	9270	1
394	20231221	133700	760162120	9260	9260	9260	9260	0
395	20231221	133600	760162120	9260	9260	9260	9260	0
396	20231221	133500	760162120	9260	9260	9260	9260	305
397	20231221	133400	757337820	9260	9260	9260	9260	99
398	20231221	133300	756421080	9250	9250	9250	9250	0
399	20231221	133200	756421080	9250	9260	9260	9250	325
400	20231221	133100	753414580	9260	9260	9260	9260	0
401	20231221	133000	753414580	9260	9260	9260	9260	0
402	20231221	132900	753414580	9260	9260	9260	9260	0
403	20231221	132800	753414580	9260	9260	9260	9260	100
404	20231221	132700	752488580	9260	9260	9260	9260	70
405	20231221	132600	751840380	9250	9250	9250	9250	0
406	20231221	132500	751840380	9250	9250	9250	9250	0
407	20231221	132400	751840380	9250	9250	9250	9250	0
408	20231221	132300	751840380	9250	9250	9250	9250	450
409	20231221	132200	747677880	9260	9260	9260	9260	0
410	20231221	132100	747677880	9260	9260	9260	9260	0
411	20231221	132000	747677880	9260	9260	9260	9260	0
412	20231221	131900	747677880	9260	9260	9260	9260	0
413	20231221	131800	747677880	9260	9260	9260	9260	37
414	20231221	131700	747335260	9260	9260	9260	9260	13
415	20231221	131600	747214880	9260	9260	9260	9260	372
416	20231221	131500	743770160	9260	9260	9260	9260	0
417	20231221	131400	743770160	9260	9260	9260	9260	0
418	20231221	131300	743770160	9260	9260	9260	9260	0
419	20231221	131200	743770160	9260	9260	9260	9260	0
420	20231221	131100	743770160	9260	9260	9260	9260	0
421	20231221	131000	743770160	9260	9260	9260	9260	547
422	20231221	130900	738704940	9270	9270	9270	9270	15
423	20231221	130800	738565890	9260	9260	9260	9260	0
424	20231221	130700	738565890	9260	9260	9260	9260	0
425	20231221	130600	738565890	9260	9260	9260	9260	0
426	20231221	130500	738565890	9260	9260	9260	9260	0
427	20231221	130400	738565890	9260	9260	9260	9260	210
428	20231221	130300	736621290	9260	9260	9260	9260	0
429	20231221	130200	736621290	9260	9260	9260	9260	0
430	20231221	130100	736621290	9260	9260	9260	9260	0
431	20231221	130000	736621290	9260	9260	9260	9260	0
432	20231221	125900	736621290	9260	9260	9260	9260	666
433	20231221	125800	730454130	9270	9270	9270	9270	66
434	20231221	125700	729842310	9280	9280	9280	9280	0
435	20231221	125600	729842310	9280	9280	9280	9280	0
436	20231221	125500	729842310	9280	9280	9280	9280	0
437	20231221	125400	729842310	9280	9280	9280	9280	220
438	20231221	125300	727800710	9280	9280	9280	9280	0
439	20231221	125200	727800710	9280	9270	9280	9270	137
440	20231221	125100	726530690	9270	9270	9270	9270	0
441	20231221	125000	726530690	9270	9270	9270	9270	0
442	20231221	124900	726530690	9270	9270	9270	9270	0
443	20231221	124800	726530690	9270	9270	9270	9270	0
444	20231221	124700	726530690	9270	9270	9270	9270	0
445	20231221	124600	726530690	9270	9270	9270	9270	0
446	20231221	124500	726530690	9270	9270	9270	9270	0
447	20231221	124400	726530690	9270	9270	9270	9270	0
448	20231221	124300	726530690	9270	9270	9270	9270	0
449	20231221	124200	726530690	9270	9270	9270	9270	0
450	20231221	124100	726530690	9270	9270	9270	9270	565
451	20231221	124000	721293140	9270	9270	9270	9270	3
452	20231221	123900	721265330	9260	9260	9260	9260	0
453	20231221	123800	721265330	9260	9260	9260	9260	1
454	20231221	123700	721256070	9270	9270	9270	9270	0
455	20231221	123600	721256070	9270	9270	9270	9270	1
456	20231221	123500	721246800	9260	9270	9270	9260	101
457	20231221	123400	720310540	9270	9270	9270	9270	0
458	20231221	123300	720310540	9270	9270	9270	9270	0
459	20231221	123200	720310540	9270	9270	9270	9270	0
460	20231221	123100	720310540	9270	9270	9270	9270	0
461	20231221	123000	720310540	9270	9270	9270	9270	0
462	20231221	122900	720310540	9270	9270	9270	9270	0
463	20231221	122800	720310540	9270	9270	9270	9270	0
464	20231221	122700	720310540	9270	9270	9270	9270	8
465	20231221	122600	720236380	9270	9270	9270	9270	0
466	20231221	122500	720236380	9270	9270	9270	9270	0
467	20231221	122400	720236380	9270	9260	9270	9260	558
468	20231221	122300	715066830	9250	9250	9250	9250	2958
469	20231221	122200	687705330	9250	9250	9250	9250	0
470	20231221	122100	687705330	9250	9250	9250	9250	50
471	20231221	122000	687242830	9230	9230	9230	9230	0
472	20231221	121900	687242830	9230	9230	9230	9230	0
473	20231221	121800	687242830	9230	9230	9230	9230	0
474	20231221	121700	687242830	9230	9230	9230	9230	350
475	20231221	121600	684012330	9250	9250	9250	9250	21
476	20231221	121500	683818080	9250	9250	9250	9250	0
477	20231221	121400	683818080	9250	9230	9250	9230	177
478	20231221	121300	682183540	9240	9240	9240	9240	0
479	20231221	121200	682183540	9240	9240	9240	9240	216
480	20231221	121100	680187700	9240	9240	9240	9240	108
481	20231221	121000	679189780	9240	9240	9240	9240	0
482	20231221	120900	679189780	9240	9240	9240	9240	0
483	20231221	120800	679189780	9240	9240	9240	9240	0
484	20231221	120700	679189780	9240	9240	9240	9240	0
485	20231221	120600	679189780	9240	9240	9240	9240	0
486	20231221	120500	679189780	9240	9240	9240	9240	0
487	20231221	120400	679189780	9240	9230	9240	9230	1000
488	20231221	120300	669949960	9230	9230	9230	9230	0
489	20231221	120200	669949960	9230	9230	9230	9230	12
490	20231221	120100	669839200	9240	9240	9240	9240	0
491	20231221	120000	669839200	9240	9240	9240	9240	0
492	20231221	115900	669839200	9240	9240	9240	9240	0
493	20231221	115800	669839200	9240	9240	9240	9240	0
494	20231221	115700	669839200	9240	9240	9240	9240	0
495	20231221	115600	669839200	9240	9230	9240	9230	218
496	20231221	115500	667825980	9230	9230	9230	9230	1
497	20231221	115400	667816750	9230	9230	9230	9230	100
498	20231221	115300	666893750	9230	9230	9230	9230	0
499	20231221	115200	666893750	9230	9230	9230	9230	61
500	20231221	115100	666330720	9250	9250	9250	9250	0
501	20231221	115000	666330720	9250	9250	9250	9250	0
502	20231221	114900	666330720	9250	9250	9250	9250	0
503	20231221	114800	666330720	9250	9250	9250	9250	0
504	20231221	114700	666330720	9250	9250	9250	9250	0
505	20231221	114600	666330720	9250	9250	9250	9250	0
506	20231221	114500	666330720	9250	9250	9250	9250	0
507	20231221	114400	666330720	9250	9250	9250	9250	0
508	20231221	114300	666330720	9250	9240	9250	9240	200
509	20231221	114200	664481720	9240	9240	9240	9240	0
510	20231221	114100	664481720	9240	9220	9240	9220	300
511	20231221	114000	661711720	9220	9220	9220	9220	0
512	20231221	113900	661711720	9220	9220	9220	9220	0
513	20231221	113800	661711720	9220	9220	9220	9220	3
514	20231221	113700	661684060	9220	9220	9220	9220	0
515	20231221	113600	661684060	9220	9220	9220	9220	0
516	20231221	113500	661684060	9220	9220	9220	9220	0
517	20231221	113400	661684060	9220	9220	9220	9220	1
518	20231221	113300	661674840	9220	9220	9220	9220	500
519	20231221	113200	657064840	9220	9220	9220	9220	0
520	20231221	113100	657064840	9220	9220	9220	9220	100
521	20231221	113000	656142840	9220	9220	9220	9220	0
522	20231221	112900	656142840	9220	9230	9230	9220	106
523	20231221	112800	655165350	9230	9230	9230	9230	264
524	20231221	112700	652728630	9220	9220	9220	9220	0
525	20231221	112600	652728630	9220	9220	9220	9220	0
526	20231221	112500	652728630	9220	9220	9220	9220	0
527	20231221	112400	652728630	9220	9220	9220	9220	0
528	20231221	112300	652728630	9220	9220	9220	9220	0
529	20231221	112200	652728630	9220	9220	9220	9220	0
530	20231221	112100	652728630	9220	9230	9230	9220	1984
531	20231221	112000	634419640	9230	9230	9230	9230	1
532	20231221	111900	634410410	9230	9230	9230	9230	0
533	20231221	111800	634410410	9230	9230	9230	9230	0
534	20231221	111700	634410410	9230	9230	9230	9230	0
535	20231221	111600	634410410	9230	9220	9230	9220	3708
536	20231221	111500	600222580	9200	9210	9210	9200	1000
537	20231221	111400	591020460	9220	9220	9220	9220	6
538	20231221	111300	590965140	9220	9220	9220	9220	0
539	20231221	111200	590965140	9220	9220	9220	9220	319
540	20231221	111100	588023960	9210	9210	9210	9210	53
541	20231221	111000	587535830	9220	9220	9220	9220	5156
542	20231221	110900	539997510	9220	9220	9220	9220	0
543	20231221	110800	539997510	9220	9220	9220	9220	285
544	20231221	110700	537369810	9220	9220	9220	9220	238
545	20231221	110600	535175450	9220	9220	9220	9210	275
546	20231221	110500	532640560	9220	9220	9220	9220	801
547	20231221	110400	525255340	9230	9220	9230	9220	401
548	20231221	110300	521555110	9220	9220	9220	9220	499
549	20231221	110200	516954330	9210	9210	9210	9210	596
550	20231221	110100	511465170	9200	9200	9200	9200	49
551	20231221	110000	511014370	9190	9190	9190	9190	0
552	20231221	105900	511014370	9190	9190	9190	9190	1375
553	20231221	105800	498378120	9200	9210	9210	9200	1356
554	20231221	105700	485898870	9200	9200	9200	9200	20
555	20231221	105600	485714870	9220	9190	9220	9190	1083
556	20231221	105500	475762070	9190	9190	9190	9190	18
557	20231221	105400	475596650	9200	9200	9200	9200	918
558	20231221	105300	467151050	9210	9200	9210	9200	1200
559	20231221	105200	456100050	9210	9200	9210	9200	733
560	20231221	105100	449354850	9190	9190	9190	9190	89
561	20231221	105000	448536940	9190	9200	9200	9190	1596
562	20231221	104900	433860420	9210	9210	9210	9210	160
563	20231221	104800	432386820	9210	9210	9210	9210	0
564	20231221	104700	432386820	9210	9210	9210	9210	550
565	20231221	104600	427321320	9210	9210	9210	9210	1000
566	20231221	104500	418111320	9210	9200	9210	9200	258
567	20231221	104400	415736260	9200	9200	9200	9200	0
568	20231221	104300	415736260	9200	9200	9200	9200	225
569	20231221	104200	413666260	9180	9180	9180	9180	0
570	20231221	104100	413666260	9180	9180	9180	9180	10
571	20231221	104000	413574460	9200	9200	9200	9200	5
572	20231221	103900	413528460	9210	9190	9210	9190	7
573	20231221	103800	413464070	9180	9180	9180	9180	0
574	20231221	103700	413464070	9180	9180	9180	9180	0
575	20231221	103600	413464070	9180	9180	9180	9180	405
576	20231221	103500	409746170	9190	9190	9190	9190	639
577	20231221	103400	403873760	9210	9210	9210	9210	0
578	20231221	103300	403873760	9210	9200	9210	9190	20
579	20231221	103200	403689760	9200	9210	9210	9200	200
580	20231221	103100	401849120	9200	9200	9200	9200	0
581	20231221	103000	401849120	9200	9200	9200	9200	800
582	20231221	102900	394489120	9220	9220	9230	9200	852
583	20231221	102800	386642430	9220	9220	9220	9220	103
584	20231221	102700	385692770	9230	9230	9230	9230	0
585	20231221	102600	385692770	9230	9230	9230	9230	0
586	20231221	102500	385692770	9230	9230	9230	9230	3
587	20231221	102400	385665080	9220	9230	9230	9220	200
588	20231221	102300	383820080	9240	9220	9240	9220	151
589	20231221	102200	382425840	9240	9240	9240	9240	100
590	20231221	102100	381501840	9240	9220	9240	9220	740
591	20231221	102000	374666640	9200	9210	9210	9200	1175
592	20231221	101900	363854180	9220	9210	9220	9210	200
593	20231221	101800	362011180	9210	9210	9210	9200	350
594	20231221	101700	358788130	9200	9200	9200	9200	0
595	20231221	101600	358788130	9200	9200	9200	9200	0
596	20231221	101500	358788130	9200	9200	9200	9200	0
597	20231221	101400	358788130	9200	9200	9200	9200	0
598	20231221	101300	358788130	9200	9210	9210	9200	1000
599	20231221	101200	349587950	9210	9210	9210	9210	695
600	20231221	101100	343187000	9210	9210	9210	9210	20
601	20231221	101000	343002800	9230	9230	9230	9230	0
602	20231221	100900	343002800	9230	9230	9230	9230	0
603	20231221	100800	343002800	9230	9230	9230	9230	0
604	20231221	100700	343002800	9230	9230	9230	9230	0
605	20231221	100600	343002800	9230	9230	9230	9230	91
606	20231221	100500	342162870	9180	9180	9180	9180	0
607	20231221	100400	342162870	9180	9180	9180	9180	90
608	20231221	100300	341336670	9200	9210	9210	9200	600
609	20231221	100200	335813870	9200	9200	9200	9200	0
610	20231221	100100	335813870	9200	9200	9200	9200	200
611	20231221	100000	333973870	9200	9200	9200	9200	600
612	20231221	095900	328453870	9200	9200	9200	9200	100
613	20231221	095800	327533870	9200	9200	9200	9200	75
614	20231221	095700	326843870	9200	9200	9200	9200	95
615	20231221	095600	325969870	9230	9230	9230	9230	0
616	20231221	095500	325969870	9230	9210	9230	9210	21
617	20231221	095400	325776440	9230	9210	9230	9210	112
618	20231221	095300	324743970	9210	9210	9210	9210	274
619	20231221	095200	322220430	9220	9240	9240	9210	272
620	20231221	095100	319711620	9240	9230	9240	9210	320
621	20231221	095000	316758320	9220	9230	9290	9190	2794
622	20231221	094900	290924500	9300	9300	9300	9300	1704
623	20231221	094800	275077300	9300	9230	9300	9230	9000
624	20231221	094700	191439830	9240	9200	9240	9200	1727
625	20231221	094600	175496240	9200	9190	9200	9190	104
626	20231221	094500	174540440	9200	9200	9200	9200	0
627	20231221	094400	174540440	9200	9200	9200	9200	0
628	20231221	094300	174540440	9200	9200	9200	9200	0
629	20231221	094200	174540440	9200	9190	9200	9190	1001
630	20231221	094100	165332240	9140	9130	9140	9130	2045
631	20231221	094000	146652290	9100	9100	9100	9100	0
632	20231221	093900	146652290	9100	9100	9100	9100	0
633	20231221	093800	146652290	9100	9130	9130	9100	111
634	20231221	093700	145641860	9130	9110	9130	9090	852
635	20231221	093600	137893120	9130	9130	9130	9130	0
636	20231221	093500	137893120	9130	9100	9130	9100	203
637	20231221	093400	136045730	9100	9100	9100	9100	1050
638	20231221	093300	126490730	9100	9100	9100	9100	600
639	20231221	093200	121030730	9100	9100	9100	9100	300
640	20231221	093100	118300730	9100	9100	9100	9100	400
641	20231221	093000	114660730	9100	9100	9100	9100	703
642	20231221	092900	108263430	9100	9100	9130	9100	426
643	20231221	092800	104386800	9100	9100	9100	9100	200
644	20231221	092700	102566800	9100	9100	9100	9100	125
645	20231221	092600	101429300	9100	9110	9110	9100	250
646	20231221	092500	99154290	9130	9100	9130	9100	51
647	20231221	092400	98690160	9100	9100	9100	9100	1300
648	20231221	092300	86860160	9090	9100	9100	9090	2775
649	20231221	092200	61627750	9100	9100	9130	9100	435
650	20231221	092100	57666250	9100	9100	9110	9100	627
651	20231221	092000	51960540	9100	9100	9100	9100	1030
652	20231221	091900	42587540	9100	9090	9100	9090	20
653	20231221	091800	42405640	9100	9100	9100	9100	159
654	20231221	091700	40958740	9130	9100	9130	9090	581
655	20231221	091600	35672110	9100	9140	9140	9100	765
656	20231221	091500	28710230	9110	9110	9110	9110	10
657	20231221	091400	28619130	9110	9140	9140	9110	161
658	20231221	091300	27152390	9110	9140	9140	9110	309
659	20231221	091200	24329420	9150	9150	9150	9150	5
660	20231221	091100	24283670	9150	9150	9150	9150	10
661	20231221	091000	24192170	9150	9150	9150	9150	0
662	20231221	090900	24192170	9150	9130	9200	9130	301
663	20231221	090800	21439970	9130	9130	9130	9130	0
664	20231221	090700	21439970	9130	9150	9150	9130	394
665	20231221	090600	17841870	9150	9150	9150	9150	57
666	20231221	090500	17320320	9150	9150	9150	9150	0
667	20231221	090400	17320320	9150	9150	9150	9150	100
668	20231221	090300	16405320	9110	9110	9110	9110	1000
669	20231221	090200	7295320	9100	9100	9100	9100	0
670	20231221	090100	7295320	9100	9100	9100	9100	40
671	20231221	090000	6931320	9110	9140	9140	9110	759