KissMeData/215100/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203400	654831450	4645	4645	4645	4645	3353
3	20231221	203300	654831450	4645	4645	4645	4645	0
4	20231221	203200	654831450	4645	4645	4645	4645	0
5	20231221	203100	654831450	4645	4645	4645	4645	0
6	20231221	203000	654831450	4645	4645	4645	4645	0
7	20231221	202900	654831450	4645	4645	4645	4645	0
8	20231221	202800	654831450	4645	4645	4645	4645	0
9	20231221	202700	654831450	4645	4645	4645	4645	0
10	20231221	202600	654831450	4645	4645	4645	4645	0
11	20231221	202500	654831450	4645	4645	4645	4645	0
12	20231221	202400	654831450	4645	4645	4645	4645	0
13	20231221	202300	654831450	4645	4645	4645	4645	0
14	20231221	202200	654831450	4645	4645	4645	4645	0
15	20231221	202100	654831450	4645	4645	4645	4645	0
16	20231221	202000	654831450	4645	4645	4645	4645	0
17	20231221	201900	654831450	4645	4645	4645	4645	0
18	20231221	201800	654831450	4645	4645	4645	4645	0
19	20231221	201700	654831450	4645	4645	4645	4645	0
20	20231221	201600	654831450	4645	4645	4645	4645	0
21	20231221	201500	654831450	4645	4645	4645	4645	0
22	20231221	201400	654831450	4645	4645	4645	4645	0
23	20231221	201300	654831450	4645	4645	4645	4645	0
24	20231221	201200	654831450	4645	4645	4645	4645	0
25	20231221	201100	654831450	4645	4645	4645	4645	0
26	20231221	201000	654831450	4645	4645	4645	4645	0
27	20231221	200900	654831450	4645	4645	4645	4645	0
28	20231221	200800	654831450	4645	4645	4645	4645	0
29	20231221	200700	654831450	4645	4645	4645	4645	0
30	20231221	200600	654831450	4645	4645	4645	4645	0
31	20231221	200500	654831450	4645	4645	4645	4645	0
32	20231221	200400	654831450	4645	4645	4645	4645	3353
33	20231221	200300	654831450	4645	4645	4645	4645	0
34	20231221	200200	654831450	4645	4645	4645	4645	0
35	20231221	200100	654831450	4645	4645	4645	4645	0
36	20231221	200000	654831450	4645	4645	4645	4645	0
37	20231221	195900	654831450	4645	4645	4645	4645	0
38	20231221	195800	654831450	4645	4645	4645	4645	0
39	20231221	195700	654831450	4645	4645	4645	4645	0
40	20231221	195600	654831450	4645	4645	4645	4645	0
41	20231221	195500	654831450	4645	4645	4645	4645	0
42	20231221	195400	654831450	4645	4645	4645	4645	0
43	20231221	195300	654831450	4645	4645	4645	4645	0
44	20231221	195200	654831450	4645	4645	4645	4645	0
45	20231221	195100	654831450	4645	4645	4645	4645	0
46	20231221	195000	654831450	4645	4645	4645	4645	0
47	20231221	194900	654831450	4645	4645	4645	4645	0
48	20231221	194800	654831450	4645	4645	4645	4645	0
49	20231221	194700	654831450	4645	4645	4645	4645	0
50	20231221	194600	654831450	4645	4645	4645	4645	0
51	20231221	194500	654831450	4645	4645	4645	4645	0
52	20231221	194400	654831450	4645	4645	4645	4645	0
53	20231221	194300	654831450	4645	4645	4645	4645	0
54	20231221	194200	654831450	4645	4645	4645	4645	0
55	20231221	194100	654831450	4645	4645	4645	4645	0
56	20231221	194000	654831450	4645	4645	4645	4645	0
57	20231221	193900	654831450	4645	4645	4645	4645	0
58	20231221	193800	654831450	4645	4645	4645	4645	0
59	20231221	193700	654831450	4645	4645	4645	4645	0
60	20231221	193600	654831450	4645	4645	4645	4645	0
61	20231221	193500	654831450	4645	4645	4645	4645	0
62	20231221	193400	654831450	4645	4645	4645	4645	3353
63	20231221	193300	654831450	4645	4645	4645	4645	0
64	20231221	193200	654831450	4645	4645	4645	4645	0
65	20231221	193100	654831450	4645	4645	4645	4645	0
66	20231221	193000	654831450	4645	4645	4645	4645	0
67	20231221	192900	654831450	4645	4645	4645	4645	0
68	20231221	192800	654831450	4645	4645	4645	4645	0
69	20231221	192700	654831450	4645	4645	4645	4645	0
70	20231221	192600	654831450	4645	4645	4645	4645	0
71	20231221	192500	654831450	4645	4645	4645	4645	0
72	20231221	192400	654831450	4645	4645	4645	4645	0
73	20231221	192300	654831450	4645	4645	4645	4645	0
74	20231221	192200	654831450	4645	4645	4645	4645	0
75	20231221	192100	654831450	4645	4645	4645	4645	0
76	20231221	192000	654831450	4645	4645	4645	4645	0
77	20231221	191900	654831450	4645	4645	4645	4645	0
78	20231221	191800	654831450	4645	4645	4645	4645	0
79	20231221	191700	654831450	4645	4645	4645	4645	0
80	20231221	191600	654831450	4645	4645	4645	4645	0
81	20231221	191500	654831450	4645	4645	4645	4645	0
82	20231221	191400	654831450	4645	4645	4645	4645	0
83	20231221	191300	654831450	4645	4645	4645	4645	0
84	20231221	191200	654831450	4645	4645	4645	4645	0
85	20231221	191100	654831450	4645	4645	4645	4645	0
86	20231221	191000	654831450	4645	4645	4645	4645	0
87	20231221	190900	654831450	4645	4645	4645	4645	0
88	20231221	190800	654831450	4645	4645	4645	4645	0
89	20231221	190700	654831450	4645	4645	4645	4645	0
90	20231221	190600	654831450	4645	4645	4645	4645	0
91	20231221	190500	654831450	4645	4645	4645	4645	0
92	20231221	190400	654831450	4645	4645	4645	4645	3353
93	20231221	190300	654831450	4645	4645	4645	4645	0
94	20231221	190200	654831450	4645	4645	4645	4645	0
95	20231221	190100	654831450	4645	4645	4645	4645	0
96	20231221	190000	654831450	4645	4645	4645	4645	0
97	20231221	185900	654831450	4645	4645	4645	4645	0
98	20231221	185800	654831450	4645	4645	4645	4645	0
99	20231221	185700	654831450	4645	4645	4645	4645	0
100	20231221	185600	654831450	4645	4645	4645	4645	0
101	20231221	185500	654831450	4645	4645	4645	4645	0
102	20231221	185400	654831450	4645	4645	4645	4645	0
103	20231221	185300	654831450	4645	4645	4645	4645	0
104	20231221	185200	654831450	4645	4645	4645	4645	0
105	20231221	185100	654831450	4645	4645	4645	4645	0
106	20231221	185000	654831450	4645	4645	4645	4645	0
107	20231221	184900	654831450	4645	4645	4645	4645	0
108	20231221	184800	654831450	4645	4645	4645	4645	0
109	20231221	184700	654831450	4645	4645	4645	4645	0
110	20231221	184600	654831450	4645	4645	4645	4645	0
111	20231221	184500	654831450	4645	4645	4645	4645	0
112	20231221	184400	654831450	4645	4645	4645	4645	0
113	20231221	184300	654831450	4645	4645	4645	4645	0
114	20231221	184200	654831450	4645	4645	4645	4645	0
115	20231221	184100	654831450	4645	4645	4645	4645	0
116	20231221	184000	654831450	4645	4645	4645	4645	0
117	20231221	183900	654831450	4645	4645	4645	4645	0
118	20231221	183800	654831450	4645	4645	4645	4645	0
119	20231221	183700	654831450	4645	4645	4645	4645	0
120	20231221	183600	654831450	4645	4645	4645	4645	0
121	20231221	183500	654831450	4645	4645	4645	4645	0
122	20231221	183400	654831450	4645	4645	4645	4645	3353
123	20231221	183300	654831450	4645	4645	4645	4645	0
124	20231221	183200	654831450	4645	4645	4645	4645	0
125	20231221	183100	654831450	4645	4645	4645	4645	0
126	20231221	183000	654831450	4645	4645	4645	4645	0
127	20231221	182900	654831450	4645	4645	4645	4645	0
128	20231221	182800	654831450	4645	4645	4645	4645	0
129	20231221	182700	654831450	4645	4645	4645	4645	0
130	20231221	182600	654831450	4645	4645	4645	4645	0
131	20231221	182500	654831450	4645	4645	4645	4645	0
132	20231221	182400	654831450	4645	4645	4645	4645	0
133	20231221	182300	654831450	4645	4645	4645	4645	0
134	20231221	182200	654831450	4645	4645	4645	4645	0
135	20231221	182100	654831450	4645	4645	4645	4645	0
136	20231221	182000	654831450	4645	4645	4645	4645	0
137	20231221	181900	654831450	4645	4645	4645	4645	0
138	20231221	181800	654831450	4645	4645	4645	4645	0
139	20231221	181700	654831450	4645	4645	4645	4645	0
140	20231221	181600	654831450	4645	4645	4645	4645	0
141	20231221	181500	654831450	4645	4645	4645	4645	0
142	20231221	181400	654831450	4645	4645	4645	4645	0
143	20231221	181300	654831450	4645	4645	4645	4645	0
144	20231221	181200	654831450	4645	4645	4645	4645	0
145	20231221	181100	654831450	4645	4645	4645	4645	0
146	20231221	181000	654831450	4645	4645	4645	4645	0
147	20231221	180900	654831450	4645	4645	4645	4645	0
148	20231221	180800	654831450	4645	4645	4645	4645	0
149	20231221	180700	654831450	4645	4645	4645	4645	0
150	20231221	180600	654831450	4645	4645	4645	4645	0
151	20231221	180500	654831450	4645	4645	4645	4645	0
152	20231221	180400	654831450	4645	4645	4645	4645	3353
153	20231221	180300	654831450	4645	4645	4645	4645	0
154	20231221	180200	654831450	4645	4645	4645	4645	0
155	20231221	180100	654831450	4645	4645	4645	4645	0
156	20231221	180000	654831450	4645	4645	4645	4645	0
157	20231221	175900	654831450	4645	4645	4645	4645	0
158	20231221	175800	654831450	4645	4645	4645	4645	0
159	20231221	175700	654831450	4645	4645	4645	4645	0
160	20231221	175600	654831450	4645	4645	4645	4645	0
161	20231221	175500	654831450	4645	4645	4645	4645	0
162	20231221	175400	654831450	4645	4645	4645	4645	0
163	20231221	175300	654831450	4645	4645	4645	4645	0
164	20231221	175200	654831450	4645	4645	4645	4645	0
165	20231221	175100	654831450	4645	4645	4645	4645	0
166	20231221	175000	654831450	4645	4645	4645	4645	0
167	20231221	174900	654831450	4645	4645	4645	4645	0
168	20231221	174800	654831450	4645	4645	4645	4645	0
169	20231221	174700	654831450	4645	4645	4645	4645	0
170	20231221	174600	654831450	4645	4645	4645	4645	0
171	20231221	174500	654831450	4645	4645	4645	4645	0
172	20231221	174400	654831450	4645	4645	4645	4645	0
173	20231221	174300	654831450	4645	4645	4645	4645	0
174	20231221	174200	654831450	4645	4645	4645	4645	0
175	20231221	174100	654831450	4645	4645	4645	4645	0
176	20231221	174000	654831450	4645	4645	4645	4645	0
177	20231221	173900	654831450	4645	4645	4645	4645	0
178	20231221	173800	654831450	4645	4645	4645	4645	0
179	20231221	173700	654831450	4645	4645	4645	4645	0
180	20231221	173600	654831450	4645	4645	4645	4645	0
181	20231221	173500	654831450	4645	4645	4645	4645	0
182	20231221	173400	654831450	4645	4645	4645	4645	3353
183	20231221	173300	654831450	4645	4645	4645	4645	0
184	20231221	173200	654831450	4645	4645	4645	4645	0
185	20231221	173100	654831450	4645	4645	4645	4645	0
186	20231221	173000	654831450	4645	4645	4645	4645	0
187	20231221	172900	654831450	4645	4645	4645	4645	0
188	20231221	172800	654831450	4645	4645	4645	4645	0
189	20231221	172700	654831450	4645	4645	4645	4645	0
190	20231221	172600	654831450	4645	4645	4645	4645	0
191	20231221	172500	654831450	4645	4645	4645	4645	0
192	20231221	172400	654831450	4645	4645	4645	4645	0
193	20231221	172300	654831450	4645	4645	4645	4645	0
194	20231221	172200	654831450	4645	4645	4645	4645	0
195	20231221	172100	654831450	4645	4645	4645	4645	0
196	20231221	172000	654831450	4645	4645	4645	4645	0
197	20231221	171900	654831450	4645	4645	4645	4645	0
198	20231221	171800	654831450	4645	4645	4645	4645	0
199	20231221	171700	654831450	4645	4645	4645	4645	0
200	20231221	171600	654831450	4645	4645	4645	4645	0
201	20231221	171500	654831450	4645	4645	4645	4645	0
202	20231221	171400	654831450	4645	4645	4645	4645	0
203	20231221	171300	654831450	4645	4645	4645	4645	0
204	20231221	171200	654831450	4645	4645	4645	4645	0
205	20231221	171100	654831450	4645	4645	4645	4645	0
206	20231221	171000	654831450	4645	4645	4645	4645	0
207	20231221	170900	654831450	4645	4645	4645	4645	0
208	20231221	170800	654831450	4645	4645	4645	4645	0
209	20231221	170700	654831450	4645	4645	4645	4645	0
210	20231221	170600	654831450	4645	4645	4645	4645	0
211	20231221	170500	654831450	4645	4645	4645	4645	0
212	20231221	170400	654831450	4645	4645	4645	4645	3353
213	20231221	170300	654831450	4645	4645	4645	4645	0
214	20231221	170200	654831450	4645	4645	4645	4645	0
215	20231221	170100	654831450	4645	4645	4645	4645	0
216	20231221	170000	654831450	4645	4645	4645	4645	0
217	20231221	165900	654831450	4645	4645	4645	4645	0
218	20231221	165800	654831450	4645	4645	4645	4645	0
219	20231221	165700	654831450	4645	4645	4645	4645	0
220	20231221	165600	654831450	4645	4645	4645	4645	0
221	20231221	165500	654831450	4645	4645	4645	4645	0
222	20231221	165400	654831450	4645	4645	4645	4645	0
223	20231221	165300	654831450	4645	4645	4645	4645	0
224	20231221	165200	654831450	4645	4645	4645	4645	0
225	20231221	165100	654831450	4645	4645	4645	4645	0
226	20231221	165000	654831450	4645	4645	4645	4645	0
227	20231221	164900	654831450	4645	4645	4645	4645	0
228	20231221	164800	654831450	4645	4645	4645	4645	0
229	20231221	164700	654831450	4645	4645	4645	4645	0
230	20231221	164600	654831450	4645	4645	4645	4645	0
231	20231221	164500	654831450	4645	4645	4645	4645	0
232	20231221	164400	654831450	4645	4645	4645	4645	0
233	20231221	164300	654831450	4645	4645	4645	4645	0
234	20231221	164200	654831450	4645	4645	4645	4645	0
235	20231221	164100	654831450	4645	4645	4645	4645	0
236	20231221	164000	654831450	4645	4645	4645	4645	0
237	20231221	163900	654831450	4645	4645	4645	4645	0
238	20231221	163800	654831450	4645	4645	4645	4645	0
239	20231221	163700	654831450	4645	4645	4645	4645	0
240	20231221	163600	654831450	4645	4645	4645	4645	0
241	20231221	163500	654831450	4645	4645	4645	4645	0
242	20231221	163400	654831450	4645	4645	4645	4645	3353
243	20231221	163300	654831450	4645	4645	4645	4645	0
244	20231221	163200	654831450	4645	4645	4645	4645	0
245	20231221	163100	654831450	4645	4645	4645	4645	0
246	20231221	163000	654831450	4645	4645	4645	4645	0
247	20231221	162900	654831450	4645	4645	4645	4645	0
248	20231221	162800	654831450	4645	4645	4645	4645	0
249	20231221	162700	654831450	4645	4645	4645	4645	0
250	20231221	162600	654831450	4645	4645	4645	4645	0
251	20231221	162500	654831450	4645	4645	4645	4645	0
252	20231221	162400	654831450	4645	4645	4645	4645	0
253	20231221	162300	654831450	4645	4645	4645	4645	0
254	20231221	162200	654831450	4645	4645	4645	4645	0
255	20231221	162100	654831450	4645	4645	4645	4645	0
256	20231221	162000	654831450	4645	4645	4645	4645	0
257	20231221	161900	654831450	4645	4645	4645	4645	0
258	20231221	161800	654831450	4645	4645	4645	4645	0
259	20231221	161700	654831450	4645	4645	4645	4645	0
260	20231221	161600	654831450	4645	4645	4645	4645	0
261	20231221	161500	654831450	4645	4645	4645	4645	0
262	20231221	161400	654831450	4645	4645	4645	4645	0
263	20231221	161300	654831450	4645	4645	4645	4645	0
264	20231221	161200	654831450	4645	4645	4645	4645	0
265	20231221	161100	654831450	4645	4645	4645	4645	0
266	20231221	161000	654831450	4645	4645	4645	4645	0
267	20231221	160900	654831450	4645	4645	4645	4645	0
268	20231221	160800	654831450	4645	4645	4645	4645	0
269	20231221	160700	654831450	4645	4645	4645	4645	0
270	20231221	160600	654831450	4645	4645	4645	4645	0
271	20231221	160500	654831450	4645	4645	4645	4645	0
272	20231221	160400	654831450	4645	4645	4645	4645	3353
273	20231221	160300	654831450	4645	4645	4645	4645	0
274	20231221	160200	654831450	4645	4645	4645	4645	0
275	20231221	160100	654831450	4645	4645	4645	4645	0
276	20231221	160000	654831450	4645	4645	4645	4645	0
277	20231221	155900	654831450	4645	4645	4645	4645	0
278	20231221	155800	654831450	4645	4645	4645	4645	0
279	20231221	155700	654831450	4645	4645	4645	4645	0
280	20231221	155600	654831450	4645	4645	4645	4645	0
281	20231221	155500	654831450	4645	4645	4645	4645	0
282	20231221	155400	654831450	4645	4645	4645	4645	0
283	20231221	155300	654831450	4645	4645	4645	4645	0
284	20231221	155200	654831450	4645	4645	4645	4645	0
285	20231221	155100	654831450	4645	4645	4645	4645	0
286	20231221	155000	654831450	4645	4645	4645	4645	0
287	20231221	154900	654831450	4645	4645	4645	4645	0
288	20231221	154800	654831450	4645	4645	4645	4645	0
289	20231221	154700	654831450	4645	4645	4645	4645	0
290	20231221	154600	654831450	4645	4645	4645	4645	0
291	20231221	154500	654831450	4645	4645	4645	4645	0
292	20231221	154400	654831450	4645	4645	4645	4645	0
293	20231221	154300	654831450	4645	4645	4645	4645	0
294	20231221	154200	654831450	4645	4645	4645	4645	0
295	20231221	154100	654831450	4645	4645	4645	4645	0
296	20231221	154000	654831450	4645	4645	4645	4645	0
297	20231221	153900	654831450	4645	4645	4645	4645	0
298	20231221	153800	654831450	4645	4645	4645	4645	0
299	20231221	153700	654831450	4645	4645	4645	4645	0
300	20231221	153600	654831450	4645	4645	4645	4645	0
301	20231221	153500	654831450	4645	4645	4645	4645	0
302	20231221	153400	654831450	4645	4645	4645	4645	3353
303	20231221	153300	654831450	4645	4645	4645	4645	0
304	20231221	153200	654831450	4645	4645	4645	4645	0
305	20231221	153100	654831450	4645	4645	4645	4645	0
306	20231221	153000	654831450	4645	4645	4645	4645	3353
307	20231221	152900	639256765	4645	4645	4645	4645	0
308	20231221	152800	639256765	4645	4645	4645	4645	0
309	20231221	152700	639256765	4645	4645	4645	4645	0
310	20231221	152600	639256765	4645	4645	4645	4645	0
311	20231221	152500	639256765	4645	4645	4645	4645	0
312	20231221	152400	639256765	4645	4645	4645	4645	0
313	20231221	152300	639256765	4645	4645	4645	4645	0
314	20231221	152200	639256765	4645	4645	4645	4645	0
315	20231221	152100	639256765	4645	4645	4645	4645	0
316	20231221	152000	639256765	4645	4645	4645	4645	0
317	20231221	151900	639256765	4645	4645	4645	4645	94
318	20231221	151800	638820135	4645	4645	4645	4645	110
319	20231221	151700	638309185	4640	4645	4645	4640	1034
320	20231221	151600	633511345	4645	4645	4645	4645	0
321	20231221	151500	633511345	4645	4645	4645	4645	10
322	20231221	151400	633464895	4645	4645	4645	4645	1
323	20231221	151300	633460250	4645	4645	4645	4645	120
324	20231221	151200	632902850	4645	4645	4645	4640	47
325	20231221	151100	632684565	4645	4645	4645	4645	36
326	20231221	151000	632517345	4645	4645	4645	4645	102
327	20231221	150900	632043555	4645	4645	4645	4645	305
328	20231221	150800	630626830	4645	4645	4645	4645	55
329	20231221	150700	630371355	4645	4645	4645	4645	157
330	20231221	150600	629642090	4645	4645	4645	4645	1
331	20231221	150500	629637445	4640	4645	4645	4640	146
332	20231221	150400	628959975	4640	4645	4645	4640	22
333	20231221	150300	628857790	4645	4645	4645	4645	5
334	20231221	150200	628834565	4645	4645	4645	4645	19
335	20231221	150100	628746310	4645	4645	4645	4645	80
336	20231221	150000	628374710	4645	4645	4645	4645	4
337	20231221	145900	628356130	4645	4645	4645	4645	320
338	20231221	145800	626869730	4640	4645	4645	4640	61
339	20231221	145700	626586390	4645	4645	4645	4640	2947
340	20231221	145600	612910210	4640	4645	4645	4640	101
341	20231221	145500	612441485	4645	4645	4650	4645	823
342	20231221	145400	608618570	4655	4655	4655	4655	1
343	20231221	145300	608613915	4655	4650	4655	4650	71
344	20231221	145200	608283750	4650	4650	4650	4650	102
345	20231221	145100	607809450	4650	4650	4650	4650	2
346	20231221	145000	607800150	4645	4650	4650	4645	690
347	20231221	144900	604594035	4650	4650	4650	4650	0
348	20231221	144800	604594035	4650	4655	4655	4650	41
349	20231221	144700	604403380	4650	4650	4650	4650	0
350	20231221	144600	604403380	4650	4650	4650	4650	10
351	20231221	144500	604356880	4655	4655	4655	4655	10
352	20231221	144400	604310330	4655	4650	4655	4650	128
353	20231221	144300	603715025	4650	4650	4650	4650	11
354	20231221	144200	603663875	4650	4650	4650	4650	603
355	20231221	144100	600859925	4650	4650	4650	4650	108
356	20231221	144000	600357725	4650	4645	4650	4645	110
357	20231221	143900	599846275	4645	4645	4645	4645	219
358	20231221	143800	598829020	4645	4645	4645	4645	0
359	20231221	143700	598829020	4645	4645	4645	4645	1705
360	20231221	143600	590909295	4645	4650	4650	4645	215
361	20231221	143500	589910120	4650	4650	4650	4650	13
362	20231221	143400	589849670	4650	4650	4650	4650	531
363	20231221	143300	587380520	4650	4650	4650	4650	20
364	20231221	143200	587287520	4645	4650	4650	4645	12
365	20231221	143100	587231770	4645	4650	4650	4645	302
366	20231221	143000	585827475	4650	4650	4650	4650	25
367	20231221	142900	585711225	4650	4650	4650	4650	3
368	20231221	142800	585697275	4650	4650	4650	4650	100
369	20231221	142700	585232275	4650	4650	4650	4650	254
370	20231221	142600	584051175	4650	4650	4650	4650	56
371	20231221	142500	583790775	4650	4650	4650	4650	144
372	20231221	142400	583121175	4650	4650	4650	4650	163
373	20231221	142300	582363225	4650	4650	4650	4650	7
374	20231221	142200	582330675	4650	4650	4650	4650	135
375	20231221	142100	581702925	4650	4650	4650	4650	0
376	20231221	142000	581702925	4650	4650	4650	4650	17
377	20231221	141900	581623875	4650	4650	4650	4650	0
378	20231221	141800	581623875	4650	4650	4650	4650	341
379	20231221	141700	580038225	4650	4650	4650	4650	321
380	20231221	141600	578545575	4650	4650	4650	4650	15
381	20231221	141500	578475825	4650	4650	4650	4650	1
382	20231221	141400	578471175	4645	4650	4650	4645	60
383	20231221	141300	578192325	4650	4650	4650	4650	204
384	20231221	141200	577243725	4645	4645	4645	4645	0
385	20231221	141100	577243725	4645	4645	4645	4645	0
386	20231221	141000	577243725	4645	4645	4645	4645	0
387	20231221	140900	577243725	4645	4655	4655	4645	455
388	20231221	140800	575129075	4655	4655	4655	4655	217
389	20231221	140700	574118940	4655	4655	4655	4655	105
390	20231221	140600	573630165	4655	4655	4655	4655	5
391	20231221	140500	573606890	4655	4655	4655	4655	205
392	20231221	140400	572652615	4655	4655	4655	4655	31
393	20231221	140300	572508310	4655	4655	4655	4655	47
394	20231221	140200	572289525	4640	4640	4640	4640	0
395	20231221	140100	572289525	4640	4640	4640	4640	0
396	20231221	140000	572289525	4640	4640	4640	4640	0
397	20231221	135900	572289525	4640	4640	4640	4640	0
398	20231221	135800	572289525	4640	4640	4640	4640	0
399	20231221	135700	572289525	4640	4640	4640	4640	8
400	20231221	135600	572252405	4640	4640	4640	4640	0
401	20231221	135500	572252405	4640	4640	4640	4640	1
402	20231221	135400	572247765	4640	4650	4650	4640	5606
403	20231221	135300	546212450	4660	4655	4660	4655	51
404	20231221	135200	545975040	4650	4650	4650	4650	111
405	20231221	135100	545458890	4650	4650	4650	4650	52
406	20231221	135000	545217090	4650	4645	4650	4645	630
407	20231221	134900	542287635	4650	4650	4650	4650	31
408	20231221	134800	542143485	4650	4650	4650	4650	354
409	20231221	134700	540497385	4650	4655	4655	4650	6000
410	20231221	134600	512586610	4655	4655	4655	4655	5070
411	20231221	134500	488985760	4660	4660	4660	4655	201
412	20231221	134400	488049600	4660	4660	4660	4660	5
413	20231221	134300	488026300	4660	4660	4660	4660	0
414	20231221	134200	488026300	4660	4660	4660	4660	1
415	20231221	134100	488021640	4660	4660	4660	4660	105
416	20231221	134000	487532340	4660	4660	4660	4660	21
417	20231221	133900	487434480	4655	4655	4655	4655	133
418	20231221	133800	486815365	4655	4655	4655	4655	5
419	20231221	133700	486792090	4655	4655	4655	4655	5
420	20231221	133600	486768815	4655	4655	4655	4655	14
421	20231221	133500	486703645	4655	4655	4655	4655	11
422	20231221	133400	486652440	4650	4660	4660	4650	1220
423	20231221	133300	480979060	4660	4660	4665	4660	85
424	20231221	133200	480582955	4660	4655	4660	4650	517
425	20231221	133100	478176880	4655	4655	4655	4655	26
426	20231221	133000	478055850	4660	4660	4660	4660	59
427	20231221	132900	477780910	4660	4660	4665	4660	74
428	20231221	132800	477436065	4665	4665	4665	4665	103
429	20231221	132700	476955570	4655	4675	4675	4655	6000
430	20231221	132600	448983960	4680	4675	4680	4675	2
431	20231221	132500	448974605	4680	4680	4680	4680	3
432	20231221	132400	448960565	4680	4680	4680	4680	0
433	20231221	132300	448960565	4680	4675	4680	4675	278
434	20231221	132200	447660900	4675	4675	4675	4675	1325
435	20231221	132100	441466525	4680	4680	4680	4680	28
436	20231221	132000	441335485	4680	4680	4680	4680	10
437	20231221	131900	441288685	4675	4680	4680	4675	107
438	20231221	131800	440788455	4680	4680	4680	4680	11
439	20231221	131700	440736975	4680	4675	4680	4675	253
440	20231221	131600	439553180	4675	4680	4680	4675	550
441	20231221	131500	436981410	4680	4680	4680	4680	0
442	20231221	131400	436981410	4680	4680	4680	4680	0
443	20231221	131300	436981410	4680	4680	4680	4680	1326
444	20231221	131200	430775730	4685	4685	4685	4685	25
445	20231221	131100	430658605	4685	4685	4685	4685	11
446	20231221	131000	430607070	4685	4685	4685	4685	1
447	20231221	130900	430602385	4685	4680	4685	4680	96
448	20231221	130800	430153090	4685	4685	4685	4685	0
449	20231221	130700	430153090	4685	4685	4685	4685	14
450	20231221	130600	430087500	4685	4685	4685	4685	2
451	20231221	130500	430078130	4685	4685	4685	4685	0
452	20231221	130400	430078130	4685	4685	4685	4685	500
453	20231221	130300	427735630	4685	4685	4685	4685	140
454	20231221	130200	427079730	4685	4685	4685	4685	0
455	20231221	130100	427079730	4685	4685	4685	4685	48
456	20231221	130000	426854850	4685	4690	4690	4685	23
457	20231221	125900	426747045	4690	4690	4690	4690	5
458	20231221	125800	426723595	4690	4690	4690	4690	644
459	20231221	125700	423703235	4695	4695	4695	4695	100
460	20231221	125600	423233735	4695	4695	4695	4695	10
461	20231221	125500	423186785	4690	4690	4690	4690	1
462	20231221	125400	423182095	4690	4690	4690	4690	0
463	20231221	125300	423182095	4690	4690	4690	4690	54
464	20231221	125200	422928835	4690	4690	4690	4690	2
465	20231221	125100	422919455	4690	4695	4695	4690	133
466	20231221	125000	422295040	4695	4695	4695	4695	0
467	20231221	124900	422295040	4695	4695	4695	4695	0
468	20231221	124800	422295040	4695	4695	4695	4695	0
469	20231221	124700	422295040	4695	4695	4695	4695	385
470	20231221	124600	420487465	4695	4685	4695	4685	370
471	20231221	124500	418753890	4690	4690	4690	4690	507
472	20231221	124400	416376060	4695	4695	4695	4695	0
473	20231221	124300	416376060	4695	4690	4695	4690	102
474	20231221	124200	415897675	4685	4685	4685	4685	0
475	20231221	124100	415897675	4685	4685	4685	4685	200
476	20231221	124000	414960675	4685	4685	4685	4685	930
477	20231221	123900	410603625	4690	4690	4690	4690	20
478	20231221	123800	410509825	4690	4690	4690	4690	4
479	20231221	123700	410491065	4690	4690	4690	4690	1
480	20231221	123600	410486375	4690	4690	4690	4690	201
481	20231221	123500	409543685	4690	4690	4690	4690	18
482	20231221	123400	409459265	4690	4690	4690	4690	45
483	20231221	123300	409248215	4690	4690	4690	4690	44
484	20231221	123200	409041855	4685	4685	4685	4685	0
485	20231221	123100	409041855	4685	4695	4695	4685	511
486	20231221	123000	406646205	4700	4700	4700	4700	0
487	20231221	122900	406646205	4700	4700	4700	4700	2
488	20231221	122800	406636805	4700	4700	4700	4700	0
489	20231221	122700	406636805	4700	4700	4700	4700	1
490	20231221	122600	406632105	4690	4690	4690	4690	80
491	20231221	122500	406256905	4685	4685	4685	4685	0
492	20231221	122400	406256905	4685	4685	4685	4685	0
493	20231221	122300	406256905	4685	4685	4685	4685	0
494	20231221	122200	406256905	4685	4685	4685	4685	5
495	20231221	122100	406233480	4685	4685	4685	4685	0
496	20231221	122000	406233480	4685	4700	4700	4685	161
497	20231221	121900	405478490	4690	4690	4690	4690	0
498	20231221	121800	405478490	4690	4690	4690	4690	0
499	20231221	121700	405478490	4690	4690	4690	4690	39
500	20231221	121600	405295580	4685	4700	4700	4685	374
501	20231221	121500	403541605	4695	4695	4695	4695	5
502	20231221	121400	403518130	4690	4690	4690	4690	25
503	20231221	121300	403400880	4700	4695	4700	4695	4
504	20231221	121200	403382095	4700	4700	4700	4700	1
505	20231221	121100	403377395	4690	4690	4690	4690	0
506	20231221	121000	403377395	4690	4690	4690	4690	0
507	20231221	120900	403377395	4690	4690	4690	4690	0
508	20231221	120800	403377395	4690	4700	4700	4690	284
509	20231221	120700	402045415	4700	4700	4700	4700	106
510	20231221	120600	401547215	4690	4690	4690	4690	7
511	20231221	120500	401514385	4690	4690	4690	4690	0
512	20231221	120400	401514385	4690	4690	4690	4690	2
513	20231221	120300	401505005	4690	4690	4690	4690	205
514	20231221	120200	400543555	4685	4685	4685	4685	150
515	20231221	120100	399840805	4690	4690	4690	4690	16
516	20231221	120000	399765765	4690	4685	4690	4685	31
517	20231221	115900	399620525	4685	4685	4685	4685	128
518	20231221	115800	399020845	4690	4690	4690	4690	28
519	20231221	115700	398889525	4690	4690	4690	4690	101
520	20231221	115600	398415835	4685	4690	4690	4685	46
521	20231221	115500	398200320	4690	4690	4690	4690	23
522	20231221	115400	398092450	4690	4690	4690	4690	1
523	20231221	115300	398087760	4690	4685	4690	4685	29
524	20231221	115200	397951875	4690	4690	4690	4690	0
525	20231221	115100	397951875	4690	4690	4690	4690	1
526	20231221	115000	397947185	4685	4685	4685	4685	501
527	20231221	114900	395600000	4685	4685	4685	4685	22
528	20231221	114800	395496930	4685	4690	4690	4685	312
529	20231221	114700	394034210	4690	4690	4690	4690	15
530	20231221	114600	393963860	4690	4690	4690	4690	1
531	20231221	114500	393959170	4685	4690	4690	4685	43
532	20231221	114400	393757525	4685	4685	4685	4685	1
533	20231221	114300	393752840	4685	4685	4685	4685	300
534	20231221	114200	392347340	4685	4685	4685	4685	0
535	20231221	114100	392347340	4685	4685	4685	4685	17
536	20231221	114000	392267695	4690	4690	4690	4690	0
537	20231221	113900	392267695	4690	4680	4690	4680	104
538	20231221	113800	391780965	4690	4690	4690	4690	11
539	20231221	113700	391729375	4675	4675	4675	4675	0
540	20231221	113600	391729375	4675	4685	4685	4675	2171
541	20231221	113500	381573595	4690	4690	4690	4690	19
542	20231221	113400	381484485	4690	4690	4690	4690	2
543	20231221	113300	381475105	4690	4690	4690	4690	1
544	20231221	113200	381470415	4690	4690	4690	4690	21
545	20231221	113100	381371925	4690	4690	4690	4690	91
546	20231221	113000	380945135	4685	4685	4685	4685	0
547	20231221	112900	380945135	4685	4685	4685	4685	7
548	20231221	112800	380912340	4680	4680	4680	4680	0
549	20231221	112700	380912340	4680	4680	4680	4680	0
550	20231221	112600	380912340	4680	4680	4680	4680	0
551	20231221	112500	380912340	4680	4680	4680	4680	0
552	20231221	112400	380912340	4680	4680	4680	4680	0
553	20231221	112300	380912340	4680	4695	4695	4680	397
554	20231221	112200	379053160	4695	4700	4700	4690	119
555	20231221	112100	378494025	4700	4695	4700	4695	500
556	20231221	112000	376144050	4680	4685	4685	4680	125
557	20231221	111900	375559005	4685	4685	4685	4685	31
558	20231221	111800	375413770	4685	4685	4685	4685	12
559	20231221	111700	375357550	4685	4685	4685	4685	55
560	20231221	111600	375099875	4685	4685	4685	4685	100
561	20231221	111500	374631375	4680	4680	4680	4680	84
562	20231221	111400	374238255	4685	4685	4685	4685	83
563	20231221	111300	373849400	4685	4685	4685	4685	6
564	20231221	111200	373821290	4680	4685	4685	4680	12
565	20231221	111100	373765120	4685	4685	4685	4685	1
566	20231221	111000	373760435	4680	4675	4680	4675	85
567	20231221	110900	373363035	4675	4675	4675	4675	130
568	20231221	110800	372755285	4675	4675	4675	4675	1
569	20231221	110700	372750610	4670	4670	4670	4670	0
570	20231221	110600	372750610	4670	4670	4670	4670	0
571	20231221	110500	372750610	4670	4670	4670	4670	70
572	20231221	110400	372423710	4670	4670	4670	4670	30
573	20231221	110300	372283610	4675	4665	4675	4660	110
574	20231221	110200	371770455	4675	4670	4675	4670	10
575	20231221	110100	371723750	4660	4670	4675	4660	494
576	20231221	110000	369417455	4670	4670	4670	4670	1
577	20231221	105900	369412785	4670	4670	4670	4670	101
578	20231221	105800	368941115	4675	4675	4675	4675	6
579	20231221	105700	368913065	4655	4670	4670	4655	2340
580	20231221	105600	358006580	4685	4670	4685	4670	1542
581	20231221	105500	350804610	4670	4675	4680	4670	759
582	20231221	105400	347252525	4680	4680	4685	4670	3130
583	20231221	105300	332608070	4680	4690	4690	4680	2199
584	20231221	105200	322312230	4690	4685	4690	4685	62
585	20231221	105100	322021750	4685	4695	4700	4685	2629
586	20231221	105000	309697555	4695	4695	4695	4695	6
587	20231221	104900	309669385	4695	4695	4695	4695	163
588	20231221	104800	308904100	4695	4700	4710	4695	655
589	20231221	104700	305828775	4700	4700	4710	4700	111
590	20231221	104600	305306875	4710	4710	4710	4710	20
591	20231221	104500	305212675	4715	4715	4715	4715	0
592	20231221	104400	305212675	4715	4715	4715	4715	2
593	20231221	104300	305203245	4715	4715	4715	4715	0
594	20231221	104200	305203245	4715	4715	4715	4715	23
595	20231221	104100	305094800	4715	4715	4715	4715	0
596	20231221	104000	305094800	4715	4715	4715	4715	1
597	20231221	103900	305090085	4715	4715	4715	4695	502
598	20231221	103800	302733155	4700	4720	4720	4700	124
599	20231221	103700	302150155	4720	4695	4720	4695	240
600	20231221	103600	301022855	4700	4720	4720	4700	120
601	20231221	103500	300458835	4700	4710	4710	4700	3846
602	20231221	103400	282375020	4710	4710	4710	4710	596
603	20231221	103300	279567860	4715	4710	4715	4710	516
604	20231221	103200	277136420	4715	4715	4715	4715	8
605	20231221	103100	277098700	4715	4715	4715	4710	363
606	20231221	103000	275388845	4715	4715	4715	4715	44
607	20231221	102900	275181385	4715	4715	4715	4715	9
608	20231221	102800	275138950	4715	4715	4715	4715	298
609	20231221	102700	273733880	4715	4715	4715	4715	51
610	20231221	102600	273493415	4715	4725	4725	4715	68
611	20231221	102500	273172785	4725	4720	4725	4715	476
612	20231221	102400	270928100	4720	4720	4720	4720	17
613	20231221	102300	270847860	4725	4725	4725	4725	34
614	20231221	102200	270687210	4725	4725	4725	4725	0
615	20231221	102100	270687210	4725	4725	4725	4725	3
616	20231221	102000	270673035	4715	4725	4725	4715	12
617	20231221	101900	270616435	4725	4725	4725	4720	360
618	20231221	101800	268915750	4720	4720	4720	4720	60
619	20231221	101700	268632550	4730	4725	4730	4725	1492
620	20231221	101600	261582845	4715	4715	4715	4715	153
621	20231221	101500	260861450	4715	4715	4715	4715	147
622	20231221	101400	260168345	4725	4725	4725	4725	1
623	20231221	101300	260163620	4720	4720	4720	4720	116
624	20231221	101200	259616100	4720	4715	4720	4710	502
625	20231221	101100	257249805	4720	4720	4720	4715	56
626	20231221	101000	256985665	4720	4720	4720	4720	102
627	20231221	100900	256504225	4720	4715	4720	4715	1424
628	20231221	100800	249789865	4710	4710	4710	4710	1
629	20231221	100700	249785155	4710	4715	4715	4710	300
630	20231221	100600	248371155	4710	4715	4715	4710	4045
631	20231221	100500	229300865	4710	4710	4710	4710	0
632	20231221	100400	229300865	4710	4710	4710	4710	121
633	20231221	100300	228730955	4715	4715	4715	4710	500
634	20231221	100200	226375865	4715	4715	4715	4715	7
635	20231221	100100	226342860	4715	4710	4715	4710	350
636	20231221	100000	224692860	4715	4715	4715	4715	7
637	20231221	095900	224659855	4710	4710	4715	4710	206
638	20231221	095800	223689585	4710	4710	4710	4710	1286
639	20231221	095700	217632525	4715	4715	4715	4715	70
640	20231221	095600	217302475	4715	4720	4720	4715	932
641	20231221	095500	212907010	4720	4720	4720	4720	217
642	20231221	095400	211882770	4720	4720	4720	4720	2
643	20231221	095300	211873330	4720	4720	4720	4720	426
644	20231221	095200	209862610	4720	4720	4720	4720	10
645	20231221	095100	209815410	4720	4715	4720	4715	310
646	20231221	095000	208353710	4715	4715	4720	4715	250
647	20231221	094900	207173930	4715	4715	4715	4715	3
648	20231221	094800	207159785	4715	4720	4720	4715	62
649	20231221	094700	206867245	4720	4720	4720	4720	4
650	20231221	094600	206848365	4715	4720	4720	4715	132
651	20231221	094500	206225835	4720	4720	4720	4720	326
652	20231221	094400	204687115	4725	4725	4725	4720	224
653	20231221	094300	203629715	4725	4725	4725	4725	24
654	20231221	094200	203516315	4725	4725	4725	4725	184
655	20231221	094100	202646915	4725	4740	4740	4725	782
656	20231221	094000	198949395	4745	4745	4745	4745	59
657	20231221	093900	198669440	4745	4745	4745	4745	5
658	20231221	093800	198645715	4755	4755	4755	4740	86
659	20231221	093700	198237685	4755	4750	4755	4750	16
660	20231221	093600	198161630	4755	4755	4755	4755	5
661	20231221	093500	198137855	4755	4750	4755	4750	1107
662	20231221	093400	192879570	4750	4750	4755	4750	31
663	20231221	093300	192732315	4750	4750	4750	4750	100
664	20231221	093200	192257315	4760	4765	4765	4760	1980
665	20231221	093100	182831515	4765	4765	4765	4765	630
666	20231221	093000	179829565	4765	4740	4765	4730	9694
667	20231221	092900	133812515	4740	4740	4740	4735	1138
668	20231221	092800	128419895	4740	4730	4740	4710	2514
669	20231221	092700	116554475	4740	4740	4740	4740	4
670	20231221	092600	116535515	4745	4745	4745	4745	50
671	20231221	092500	116298265	4730	4740	4740	4730	159
672	20231221	092400	115544635	4740	4740	4740	4740	173
673	20231221	092300	114724615	4745	4740	4745	4740	520
674	20231221	092200	112258265	4745	4730	4745	4730	1638
675	20231221	092100	104504120	4730	4725	4730	4720	1975
676	20231221	092000	95166555	4730	4730	4730	4730	9
677	20231221	091900	95123985	4730	4720	4730	4720	2802
678	20231221	091800	81897500	4720	4710	4720	4710	1005
679	20231221	091700	77163915	4710	4710	4710	4710	365
680	20231221	091600	75444765	4710	4705	4710	4705	1323
681	20231221	091500	69219635	4705	4705	4705	4705	1093
682	20231221	091400	64077070	4700	4700	4700	4700	3
683	20231221	091300	64062970	4705	4700	4705	4695	1190
684	20231221	091200	58469980	4700	4700	4705	4700	431
685	20231221	091100	56442480	4705	4705	4705	4705	12
686	20231221	091000	56386020	4710	4700	4710	4695	3911
687	20231221	090900	38004355	4700	4700	4700	4700	8
688	20231221	090800	37966755	4710	4690	4710	4690	528
689	20231221	090700	35489950	4695	4710	4710	4695	214
690	20231221	090600	34484365	4705	4710	4710	4705	72
691	20231221	090500	34145250	4710	4685	4710	4685	595
692	20231221	090400	31347675	4685	4695	4695	4680	3160
693	20231221	090300	16531395	4690	4690	4690	4690	0
694	20231221	090200	16531395	4690	4700	4715	4685	474
695	20231221	090100	14308235	4690	4710	4745	4690	1243
696	20231221	090000	8471385	4720	4750	4750	4715	1542