KissMeData/261780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204800	840074060	5560	5560	5560	5560	6402
3	20231222	204700	840074060	5560	5560	5560	5560	0
4	20231222	204600	840074060	5560	5560	5560	5560	0
5	20231222	204500	840074060	5560	5560	5560	5560	0
6	20231222	204400	840074060	5560	5560	5560	5560	0
7	20231222	204300	840074060	5560	5560	5560	5560	0
8	20231222	204200	840074060	5560	5560	5560	5560	0
9	20231222	204100	840074060	5560	5560	5560	5560	0
10	20231222	204000	840074060	5560	5560	5560	5560	0
11	20231222	203900	840074060	5560	5560	5560	5560	0
12	20231222	203800	840074060	5560	5560	5560	5560	0
13	20231222	203700	840074060	5560	5560	5560	5560	0
14	20231222	203600	840074060	5560	5560	5560	5560	0
15	20231222	203500	840074060	5560	5560	5560	5560	0
16	20231222	203400	840074060	5560	5560	5560	5560	0
17	20231222	203300	840074060	5560	5560	5560	5560	0
18	20231222	203200	840074060	5560	5560	5560	5560	0
19	20231222	203100	840074060	5560	5560	5560	5560	0
20	20231222	203000	840074060	5560	5560	5560	5560	0
21	20231222	202900	840074060	5560	5560	5560	5560	0
22	20231222	202800	840074060	5560	5560	5560	5560	0
23	20231222	202700	840074060	5560	5560	5560	5560	0
24	20231222	202600	840074060	5560	5560	5560	5560	0
25	20231222	202500	840074060	5560	5560	5560	5560	0
26	20231222	202400	840074060	5560	5560	5560	5560	0
27	20231222	202300	840074060	5560	5560	5560	5560	0
28	20231222	202200	840074060	5560	5560	5560	5560	0
29	20231222	202100	840074060	5560	5560	5560	5560	0
30	20231222	202000	840074060	5560	5560	5560	5560	0
31	20231222	201900	840074060	5560	5560	5560	5560	0
32	20231222	201800	840074060	5560	5560	5560	5560	6402
33	20231222	201700	840074060	5560	5560	5560	5560	0
34	20231222	201600	840074060	5560	5560	5560	5560	0
35	20231222	201500	840074060	5560	5560	5560	5560	0
36	20231222	201400	840074060	5560	5560	5560	5560	0
37	20231222	201300	840074060	5560	5560	5560	5560	0
38	20231222	201200	840074060	5560	5560	5560	5560	0
39	20231222	201100	840074060	5560	5560	5560	5560	0
40	20231222	201000	840074060	5560	5560	5560	5560	0
41	20231222	200900	840074060	5560	5560	5560	5560	0
42	20231222	200800	840074060	5560	5560	5560	5560	0
43	20231222	200700	840074060	5560	5560	5560	5560	0
44	20231222	200600	840074060	5560	5560	5560	5560	0
45	20231222	200500	840074060	5560	5560	5560	5560	0
46	20231222	200400	840074060	5560	5560	5560	5560	0
47	20231222	200300	840074060	5560	5560	5560	5560	0
48	20231222	200200	840074060	5560	5560	5560	5560	0
49	20231222	200100	840074060	5560	5560	5560	5560	0
50	20231222	200000	840074060	5560	5560	5560	5560	0
51	20231222	195900	840074060	5560	5560	5560	5560	0
52	20231222	195800	840074060	5560	5560	5560	5560	0
53	20231222	195700	840074060	5560	5560	5560	5560	0
54	20231222	195600	840074060	5560	5560	5560	5560	0
55	20231222	195500	840074060	5560	5560	5560	5560	0
56	20231222	195400	840074060	5560	5560	5560	5560	0
57	20231222	195300	840074060	5560	5560	5560	5560	0
58	20231222	195200	840074060	5560	5560	5560	5560	0
59	20231222	195100	840074060	5560	5560	5560	5560	0
60	20231222	195000	840074060	5560	5560	5560	5560	0
61	20231222	194900	840074060	5560	5560	5560	5560	0
62	20231222	194800	840074060	5560	5560	5560	5560	6402
63	20231222	194700	840074060	5560	5560	5560	5560	0
64	20231222	194600	840074060	5560	5560	5560	5560	0
65	20231222	194500	840074060	5560	5560	5560	5560	0
66	20231222	194400	840074060	5560	5560	5560	5560	0
67	20231222	194300	840074060	5560	5560	5560	5560	0
68	20231222	194200	840074060	5560	5560	5560	5560	0
69	20231222	194100	840074060	5560	5560	5560	5560	0
70	20231222	194000	840074060	5560	5560	5560	5560	0
71	20231222	193900	840074060	5560	5560	5560	5560	0
72	20231222	193800	840074060	5560	5560	5560	5560	0
73	20231222	193700	840074060	5560	5560	5560	5560	0
74	20231222	193600	840074060	5560	5560	5560	5560	0
75	20231222	193500	840074060	5560	5560	5560	5560	0
76	20231222	193400	840074060	5560	5560	5560	5560	0
77	20231222	193300	840074060	5560	5560	5560	5560	0
78	20231222	193200	840074060	5560	5560	5560	5560	0
79	20231222	193100	840074060	5560	5560	5560	5560	0
80	20231222	193000	840074060	5560	5560	5560	5560	0
81	20231222	192900	840074060	5560	5560	5560	5560	0
82	20231222	192800	840074060	5560	5560	5560	5560	0
83	20231222	192700	840074060	5560	5560	5560	5560	0
84	20231222	192600	840074060	5560	5560	5560	5560	0
85	20231222	192500	840074060	5560	5560	5560	5560	0
86	20231222	192400	840074060	5560	5560	5560	5560	0
87	20231222	192300	840074060	5560	5560	5560	5560	0
88	20231222	192200	840074060	5560	5560	5560	5560	0
89	20231222	192100	840074060	5560	5560	5560	5560	0
90	20231222	192000	840074060	5560	5560	5560	5560	0
91	20231222	191900	840074060	5560	5560	5560	5560	0
92	20231222	191800	840074060	5560	5560	5560	5560	6402
93	20231222	191700	840074060	5560	5560	5560	5560	0
94	20231222	191600	840074060	5560	5560	5560	5560	0
95	20231222	191500	840074060	5560	5560	5560	5560	0
96	20231222	191400	840074060	5560	5560	5560	5560	0
97	20231222	191300	840074060	5560	5560	5560	5560	0
98	20231222	191200	840074060	5560	5560	5560	5560	0
99	20231222	191100	840074060	5560	5560	5560	5560	0
100	20231222	191000	840074060	5560	5560	5560	5560	0
101	20231222	190900	840074060	5560	5560	5560	5560	0
102	20231222	190800	840074060	5560	5560	5560	5560	0
103	20231222	190700	840074060	5560	5560	5560	5560	0
104	20231222	190600	840074060	5560	5560	5560	5560	0
105	20231222	190500	840074060	5560	5560	5560	5560	0
106	20231222	190400	840074060	5560	5560	5560	5560	0
107	20231222	190300	840074060	5560	5560	5560	5560	0
108	20231222	190200	840074060	5560	5560	5560	5560	0
109	20231222	190100	840074060	5560	5560	5560	5560	0
110	20231222	190000	840074060	5560	5560	5560	5560	0
111	20231222	185900	840074060	5560	5560	5560	5560	0
112	20231222	185800	840074060	5560	5560	5560	5560	0
113	20231222	185700	840074060	5560	5560	5560	5560	0
114	20231222	185600	840074060	5560	5560	5560	5560	0
115	20231222	185500	840074060	5560	5560	5560	5560	0
116	20231222	185400	840074060	5560	5560	5560	5560	0
117	20231222	185300	840074060	5560	5560	5560	5560	0
118	20231222	185200	840074060	5560	5560	5560	5560	0
119	20231222	185100	840074060	5560	5560	5560	5560	0
120	20231222	185000	840074060	5560	5560	5560	5560	0
121	20231222	184900	840074060	5560	5560	5560	5560	0
122	20231222	184800	840074060	5560	5560	5560	5560	6402
123	20231222	184700	840074060	5560	5560	5560	5560	0
124	20231222	184600	840074060	5560	5560	5560	5560	0
125	20231222	184500	840074060	5560	5560	5560	5560	0
126	20231222	184400	840074060	5560	5560	5560	5560	0
127	20231222	184300	840074060	5560	5560	5560	5560	0
128	20231222	184200	840074060	5560	5560	5560	5560	0
129	20231222	184100	840074060	5560	5560	5560	5560	0
130	20231222	184000	840074060	5560	5560	5560	5560	0
131	20231222	183900	840074060	5560	5560	5560	5560	0
132	20231222	183800	840074060	5560	5560	5560	5560	0
133	20231222	183700	840074060	5560	5560	5560	5560	0
134	20231222	183600	840074060	5560	5560	5560	5560	0
135	20231222	183500	840074060	5560	5560	5560	5560	0
136	20231222	183400	840074060	5560	5560	5560	5560	0
137	20231222	183300	840074060	5560	5560	5560	5560	0
138	20231222	183200	840074060	5560	5560	5560	5560	0
139	20231222	183100	840074060	5560	5560	5560	5560	0
140	20231222	183000	840074060	5560	5560	5560	5560	0
141	20231222	182900	840074060	5560	5560	5560	5560	0
142	20231222	182800	840074060	5560	5560	5560	5560	0
143	20231222	182700	840074060	5560	5560	5560	5560	0
144	20231222	182600	840074060	5560	5560	5560	5560	0
145	20231222	182500	840074060	5560	5560	5560	5560	0
146	20231222	182400	840074060	5560	5560	5560	5560	0
147	20231222	182300	840074060	5560	5560	5560	5560	0
148	20231222	182200	840074060	5560	5560	5560	5560	0
149	20231222	182100	840074060	5560	5560	5560	5560	0
150	20231222	182000	840074060	5560	5560	5560	5560	0
151	20231222	181900	840074060	5560	5560	5560	5560	0
152	20231222	181800	840074060	5560	5560	5560	5560	6402
153	20231222	181700	840074060	5560	5560	5560	5560	0
154	20231222	181600	840074060	5560	5560	5560	5560	0
155	20231222	181500	840074060	5560	5560	5560	5560	0
156	20231222	181400	840074060	5560	5560	5560	5560	0
157	20231222	181300	840074060	5560	5560	5560	5560	0
158	20231222	181200	840074060	5560	5560	5560	5560	0
159	20231222	181100	840074060	5560	5560	5560	5560	0
160	20231222	181000	840074060	5560	5560	5560	5560	0
161	20231222	180900	840074060	5560	5560	5560	5560	0
162	20231222	180800	840074060	5560	5560	5560	5560	0
163	20231222	180700	840074060	5560	5560	5560	5560	0
164	20231222	180600	840074060	5560	5560	5560	5560	0
165	20231222	180500	840074060	5560	5560	5560	5560	0
166	20231222	180400	840074060	5560	5560	5560	5560	0
167	20231222	180300	840074060	5560	5560	5560	5560	0
168	20231222	180200	840074060	5560	5560	5560	5560	0
169	20231222	180100	840074060	5560	5560	5560	5560	0
170	20231222	180000	840074060	5560	5560	5560	5560	0
171	20231222	175900	840074060	5560	5560	5560	5560	0
172	20231222	175800	840074060	5560	5560	5560	5560	0
173	20231222	175700	840074060	5560	5560	5560	5560	0
174	20231222	175600	840074060	5560	5560	5560	5560	0
175	20231222	175500	840074060	5560	5560	5560	5560	0
176	20231222	175400	840074060	5560	5560	5560	5560	0
177	20231222	175300	840074060	5560	5560	5560	5560	0
178	20231222	175200	840074060	5560	5560	5560	5560	0
179	20231222	175100	840074060	5560	5560	5560	5560	0
180	20231222	175000	840074060	5560	5560	5560	5560	0
181	20231222	174900	840074060	5560	5560	5560	5560	0
182	20231222	174800	840074060	5560	5560	5560	5560	6402
183	20231222	174700	840074060	5560	5560	5560	5560	0
184	20231222	174600	840074060	5560	5560	5560	5560	0
185	20231222	174500	840074060	5560	5560	5560	5560	0
186	20231222	174400	840074060	5560	5560	5560	5560	0
187	20231222	174300	840074060	5560	5560	5560	5560	0
188	20231222	174200	840074060	5560	5560	5560	5560	0
189	20231222	174100	840074060	5560	5560	5560	5560	0
190	20231222	174000	840074060	5560	5560	5560	5560	0
191	20231222	173900	840074060	5560	5560	5560	5560	0
192	20231222	173800	840074060	5560	5560	5560	5560	0
193	20231222	173700	840074060	5560	5560	5560	5560	0
194	20231222	173600	840074060	5560	5560	5560	5560	0
195	20231222	173500	840074060	5560	5560	5560	5560	0
196	20231222	173400	840074060	5560	5560	5560	5560	0
197	20231222	173300	840074060	5560	5560	5560	5560	0
198	20231222	173200	840074060	5560	5560	5560	5560	0
199	20231222	173100	840074060	5560	5560	5560	5560	0
200	20231222	173000	840074060	5560	5560	5560	5560	0
201	20231222	172900	840074060	5560	5560	5560	5560	0
202	20231222	172800	840074060	5560	5560	5560	5560	0
203	20231222	172700	840074060	5560	5560	5560	5560	0
204	20231222	172600	840074060	5560	5560	5560	5560	0
205	20231222	172500	840074060	5560	5560	5560	5560	0
206	20231222	172400	840074060	5560	5560	5560	5560	0
207	20231222	172300	840074060	5560	5560	5560	5560	0
208	20231222	172200	840074060	5560	5560	5560	5560	0
209	20231222	172100	840074060	5560	5560	5560	5560	0
210	20231222	172000	840074060	5560	5560	5560	5560	0
211	20231222	171900	840074060	5560	5560	5560	5560	0
212	20231222	171800	840074060	5560	5560	5560	5560	6402
213	20231222	171700	840074060	5560	5560	5560	5560	0
214	20231222	171600	840074060	5560	5560	5560	5560	0
215	20231222	171500	840074060	5560	5560	5560	5560	0
216	20231222	171400	840074060	5560	5560	5560	5560	0
217	20231222	171300	840074060	5560	5560	5560	5560	0
218	20231222	171200	840074060	5560	5560	5560	5560	0
219	20231222	171100	840074060	5560	5560	5560	5560	0
220	20231222	171000	840074060	5560	5560	5560	5560	0
221	20231222	170900	840074060	5560	5560	5560	5560	0
222	20231222	170800	840074060	5560	5560	5560	5560	0
223	20231222	170700	840074060	5560	5560	5560	5560	0
224	20231222	170600	840074060	5560	5560	5560	5560	0
225	20231222	170500	840074060	5560	5560	5560	5560	0
226	20231222	170400	840074060	5560	5560	5560	5560	0
227	20231222	170300	840074060	5560	5560	5560	5560	0
228	20231222	170200	840074060	5560	5560	5560	5560	0
229	20231222	170100	840074060	5560	5560	5560	5560	0
230	20231222	170000	840074060	5560	5560	5560	5560	0
231	20231222	165900	840074060	5560	5560	5560	5560	0
232	20231222	165800	840074060	5560	5560	5560	5560	0
233	20231222	165700	840074060	5560	5560	5560	5560	0
234	20231222	165600	840074060	5560	5560	5560	5560	0
235	20231222	165500	840074060	5560	5560	5560	5560	0
236	20231222	165400	840074060	5560	5560	5560	5560	0
237	20231222	165300	840074060	5560	5560	5560	5560	0
238	20231222	165200	840074060	5560	5560	5560	5560	0
239	20231222	165100	840074060	5560	5560	5560	5560	0
240	20231222	165000	840074060	5560	5560	5560	5560	0
241	20231222	164900	840074060	5560	5560	5560	5560	0
242	20231222	164800	840074060	5560	5560	5560	5560	6402
243	20231222	164700	840074060	5560	5560	5560	5560	0
244	20231222	164600	840074060	5560	5560	5560	5560	0
245	20231222	164500	840074060	5560	5560	5560	5560	0
246	20231222	164400	840074060	5560	5560	5560	5560	0
247	20231222	164300	840074060	5560	5560	5560	5560	0
248	20231222	164200	840074060	5560	5560	5560	5560	0
249	20231222	164100	840074060	5560	5560	5560	5560	0
250	20231222	164000	840074060	5560	5560	5560	5560	0
251	20231222	163900	840074060	5560	5560	5560	5560	0
252	20231222	163800	840074060	5560	5560	5560	5560	0
253	20231222	163700	840074060	5560	5560	5560	5560	0
254	20231222	163600	840074060	5560	5560	5560	5560	0
255	20231222	163500	840074060	5560	5560	5560	5560	0
256	20231222	163400	840074060	5560	5560	5560	5560	0
257	20231222	163300	840074060	5560	5560	5560	5560	0
258	20231222	163200	840074060	5560	5560	5560	5560	0
259	20231222	163100	840074060	5560	5560	5560	5560	0
260	20231222	163000	840074060	5560	5560	5560	5560	0
261	20231222	162900	840074060	5560	5560	5560	5560	0
262	20231222	162800	840074060	5560	5560	5560	5560	0
263	20231222	162700	840074060	5560	5560	5560	5560	0
264	20231222	162600	840074060	5560	5560	5560	5560	0
265	20231222	162500	840074060	5560	5560	5560	5560	0
266	20231222	162400	840074060	5560	5560	5560	5560	0
267	20231222	162300	840074060	5560	5560	5560	5560	0
268	20231222	162200	840074060	5560	5560	5560	5560	0
269	20231222	162100	840074060	5560	5560	5560	5560	0
270	20231222	162000	840074060	5560	5560	5560	5560	0
271	20231222	161900	840074060	5560	5560	5560	5560	0
272	20231222	161800	840074060	5560	5560	5560	5560	6402
273	20231222	161700	840074060	5560	5560	5560	5560	0
274	20231222	161600	840074060	5560	5560	5560	5560	0
275	20231222	161500	840074060	5560	5560	5560	5560	0
276	20231222	161400	840074060	5560	5560	5560	5560	0
277	20231222	161300	840074060	5560	5560	5560	5560	0
278	20231222	161200	840074060	5560	5560	5560	5560	0
279	20231222	161100	840074060	5560	5560	5560	5560	0
280	20231222	161000	840074060	5560	5560	5560	5560	0
281	20231222	160900	840074060	5560	5560	5560	5560	0
282	20231222	160800	840074060	5560	5560	5560	5560	0
283	20231222	160700	840074060	5560	5560	5560	5560	0
284	20231222	160600	840074060	5560	5560	5560	5560	0
285	20231222	160500	840074060	5560	5560	5560	5560	0
286	20231222	160400	840074060	5560	5560	5560	5560	0
287	20231222	160300	840074060	5560	5560	5560	5560	0
288	20231222	160200	840074060	5560	5560	5560	5560	0
289	20231222	160100	840074060	5560	5560	5560	5560	0
290	20231222	160000	840074060	5560	5560	5560	5560	0
291	20231222	155900	840074060	5560	5560	5560	5560	0
292	20231222	155800	840074060	5560	5560	5560	5560	0
293	20231222	155700	840074060	5560	5560	5560	5560	0
294	20231222	155600	840074060	5560	5560	5560	5560	0
295	20231222	155500	840074060	5560	5560	5560	5560	0
296	20231222	155400	840074060	5560	5560	5560	5560	0
297	20231222	155300	840074060	5560	5560	5560	5560	0
298	20231222	155200	840074060	5560	5560	5560	5560	0
299	20231222	155100	840074060	5560	5560	5560	5560	0
300	20231222	155000	840074060	5560	5560	5560	5560	0
301	20231222	154900	840074060	5560	5560	5560	5560	0
302	20231222	154800	840074060	5560	5560	5560	5560	6402
303	20231222	154700	840074060	5560	5560	5560	5560	0
304	20231222	154600	840074060	5560	5560	5560	5560	0
305	20231222	154500	840074060	5560	5560	5560	5560	0
306	20231222	154400	840074060	5560	5560	5560	5560	0
307	20231222	154300	840074060	5560	5560	5560	5560	0
308	20231222	154200	840074060	5560	5560	5560	5560	0
309	20231222	154100	840074060	5560	5560	5560	5560	0
310	20231222	154000	840074060	5560	5560	5560	5560	0
311	20231222	153900	840074060	5560	5560	5560	5560	0
312	20231222	153800	840074060	5560	5560	5560	5560	0
313	20231222	153700	840074060	5560	5560	5560	5560	0
314	20231222	153600	840074060	5560	5560	5560	5560	0
315	20231222	153500	840074060	5560	5560	5560	5560	0
316	20231222	153400	840074060	5560	5560	5560	5560	0
317	20231222	153300	840074060	5560	5560	5560	5560	0
318	20231222	153200	840074060	5560	5560	5560	5560	0
319	20231222	153100	840074060	5560	5560	5560	5560	0
320	20231222	153000	840074060	5560	5560	5560	5560	6402
321	20231222	152900	804478940	5520	5520	5520	5520	0
322	20231222	152800	804478940	5520	5520	5520	5520	0
323	20231222	152700	804478940	5520	5520	5520	5520	0
324	20231222	152600	804478940	5520	5520	5520	5520	0
325	20231222	152500	804478940	5520	5520	5520	5520	0
326	20231222	152400	804478940	5520	5520	5520	5520	0
327	20231222	152300	804478940	5520	5520	5520	5520	0
328	20231222	152200	804478940	5520	5520	5520	5520	0
329	20231222	152100	804478940	5520	5520	5520	5520	0
330	20231222	152000	804478940	5520	5520	5520	5520	0
331	20231222	151900	804478940	5520	5530	5530	5520	90
332	20231222	151800	803982040	5540	5540	5540	5520	74
333	20231222	151700	803572100	5540	5540	5540	5540	2
334	20231222	151600	803561020	5540	5540	5540	5540	19
335	20231222	151500	803455760	5520	5530	5530	5520	100
336	20231222	151400	802903090	5530	5550	5550	5530	1012
337	20231222	151300	797296400	5540	5550	5550	5540	131
338	20231222	151200	796570360	5550	5550	5560	5550	1413
339	20231222	151100	788728010	5560	5560	5560	5560	1664
340	20231222	151000	779476170	5570	5560	5570	5560	209
341	20231222	150900	778314040	5560	5570	5570	5560	202
342	20231222	150800	777190900	5570	5570	5570	5570	28
343	20231222	150700	777034940	5560	5560	5560	5560	372
344	20231222	150600	774966620	5570	5570	5570	5570	441
345	20231222	150500	772510250	5570	5570	5570	5570	7
346	20231222	150400	772471260	5570	5570	5570	5570	0
347	20231222	150300	772471260	5570	5570	5570	5570	63
348	20231222	150200	772120350	5570	5580	5580	5570	189
349	20231222	150100	771065830	5560	5560	5560	5560	185
350	20231222	150000	770037230	5560	5560	5560	5560	100
351	20231222	145900	769481230	5560	5580	5580	5560	11
352	20231222	145800	769419870	5580	5560	5580	5560	424
353	20231222	145700	767058220	5560	5560	5560	5560	110
354	20231222	145600	766446620	5560	5550	5560	5550	97
355	20231222	145500	765908260	5550	5550	5550	5550	1004
356	20231222	145400	760336060	5560	5560	5560	5560	186
357	20231222	145300	759301900	5560	5570	5570	5560	203
358	20231222	145200	758173200	5570	5570	5570	5570	0
359	20231222	145100	758173200	5570	5570	5580	5570	189
360	20231222	145000	757120380	5570	5570	5570	5570	0
361	20231222	144900	757120380	5570	5570	5580	5570	297
362	20231222	144800	755463140	5580	5560	5580	5560	668
363	20231222	144700	751742520	5560	5560	5560	5560	21
364	20231222	144600	751625760	5550	5550	5550	5550	10
365	20231222	144500	751570260	5550	5550	5550	5550	0
366	20231222	144400	751570260	5550	5550	5550	5550	392
367	20231222	144300	749394660	5560	5560	5560	5560	0
368	20231222	144200	749394660	5560	5560	5560	5560	2
369	20231222	144100	749383540	5530	5530	5530	5530	200
370	20231222	144000	748277540	5530	5530	5530	5530	250
371	20231222	143900	746895040	5530	5530	5530	5530	90
372	20231222	143800	746397340	5540	5540	5540	5540	0
373	20231222	143700	746397340	5540	5560	5560	5540	785
374	20231222	143600	742040780	5560	5570	5570	5560	46
375	20231222	143500	741784590	5570	5570	5570	5570	1368
376	20231222	143400	734164830	5570	5580	5580	5570	145
377	20231222	143300	733356530	5570	5570	5580	5570	1127
378	20231222	143200	727068790	5570	5570	5570	5570	496
379	20231222	143100	724306070	5580	5570	5580	5570	2091
380	20231222	143000	712659190	5570	5570	5570	5570	777
381	20231222	142900	708331300	5570	5570	5570	5570	0
382	20231222	142800	708331300	5570	5570	5570	5560	19
383	20231222	142700	708225630	5570	5570	5570	5570	171
384	20231222	142600	707273160	5570	5570	5570	5570	11
385	20231222	142500	707211890	5590	5590	5590	5590	0
386	20231222	142400	707211890	5590	5590	5590	5590	0
387	20231222	142300	707211890	5590	5590	5590	5590	0
388	20231222	142200	707211890	5590	5560	5590	5560	2359
389	20231222	142100	694036300	5560	5560	5560	5560	258
390	20231222	142000	692601820	5560	5540	5560	5540	67
391	20231222	141900	692230610	5530	5520	5530	5520	82
392	20231222	141800	691777860	5520	5540	5540	5510	91
393	20231222	141700	691276120	5510	5530	5530	5510	202
394	20231222	141600	690162040	5560	5560	5560	5500	2013
395	20231222	141500	679041700	5570	5570	5570	5570	0
396	20231222	141400	679041700	5570	5570	5570	5570	0
397	20231222	141300	679041700	5570	5570	5570	5570	400
398	20231222	141200	676813700	5580	5580	5580	5580	0
399	20231222	141100	676813700	5580	5580	5580	5580	0
400	20231222	141000	676813700	5580	5580	5580	5580	673
401	20231222	140900	673058360	5580	5580	5580	5580	0
402	20231222	140800	673058360	5580	5570	5580	5570	2100
403	20231222	140700	661348970	5570	5550	5570	5550	71
404	20231222	140600	660954900	5550	5550	5550	5550	0
405	20231222	140500	660954900	5550	5550	5550	5550	300
406	20231222	140400	659289900	5580	5580	5580	5580	3
407	20231222	140300	659273160	5550	5550	5550	5550	598
408	20231222	140200	655954260	5550	5550	5550	5550	1000
409	20231222	140100	650404260	5550	5550	5550	5550	0
410	20231222	140000	650404260	5550	5550	5550	5550	1800
411	20231222	135900	640414260	5550	5550	5550	5550	10
412	20231222	135800	640358760	5550	5550	5550	5550	4
413	20231222	135700	640336560	5550	5550	5550	5550	10
414	20231222	135600	640281060	5560	5570	5570	5560	4158
415	20231222	135500	617123680	5560	5560	5560	5560	0
416	20231222	135400	617123680	5560	5560	5560	5560	1
417	20231222	135300	617118120	5550	5560	5560	5550	395
418	20231222	135200	614922370	5570	5570	5570	5570	0
419	20231222	135100	614922370	5570	5570	5570	5570	0
420	20231222	135000	614922370	5570	5570	5570	5570	50
421	20231222	134900	614643870	5570	5570	5570	5570	790
422	20231222	134800	610243570	5580	5580	5580	5580	0
423	20231222	134700	610243570	5580	5580	5580	5580	0
424	20231222	134600	610243570	5580	5580	5580	5580	10
425	20231222	134500	610187770	5550	5550	5550	5550	0
426	20231222	134400	610187770	5550	5550	5550	5550	1
427	20231222	134300	610182220	5550	5550	5550	5550	50
428	20231222	134200	609904720	5550	5550	5550	5550	0
429	20231222	134100	609904720	5550	5550	5550	5550	17
430	20231222	134000	609810370	5550	5570	5570	5550	407
431	20231222	133900	607543520	5570	5570	5570	5570	101
432	20231222	133800	606980950	5570	5570	5570	5570	1
433	20231222	133700	606975380	5540	5550	5550	5540	500
434	20231222	133600	604204760	5570	5570	5570	5570	121
435	20231222	133500	603530790	5580	5560	5580	5560	633
436	20231222	133400	600005420	5580	5580	5580	5580	15
437	20231222	133300	599921720	5580	5550	5580	5550	83
438	20231222	133200	599458610	5550	5590	5590	5550	473
439	20231222	133100	596832350	5560	5560	5560	5560	600
440	20231222	133000	593496350	5560	5580	5590	5560	3660
441	20231222	132900	573040050	5580	5560	5580	5560	360
442	20231222	132800	571036450	5560	5570	5570	5560	112
443	20231222	132700	570413250	5570	5570	5570	5570	58
444	20231222	132600	570090190	5570	5590	5590	5560	102
445	20231222	132500	569521150	5590	5590	5590	5590	261
446	20231222	132400	568062160	5560	5580	5600	5560	730
447	20231222	132300	563980120	5590	5590	5590	5590	101
448	20231222	132200	563415530	5560	5560	5590	5550	1785
449	20231222	132100	553463080	5570	5580	5580	5570	1168
450	20231222	132000	546956210	5580	5580	5590	5570	608
451	20231222	131900	543563330	5580	5570	5580	5570	63
452	20231222	131800	543212290	5570	5580	5590	5570	350
453	20231222	131700	541260780	5590	5560	5590	5560	13
454	20231222	131600	541188410	5560	5590	5600	5560	1112
455	20231222	131500	534985260	5560	5550	5600	5550	1056
456	20231222	131400	529075850	5590	5560	5590	5550	2815
457	20231222	131300	513373370	5580	5560	5580	5550	89
458	20231222	131200	512878170	5560	5560	5560	5560	100
459	20231222	131100	512322170	5560	5560	5560	5560	144
460	20231222	131000	511521530	5560	5560	5560	5560	0
461	20231222	130900	511521530	5560	5560	5610	5560	654
462	20231222	130800	507862180	5610	5530	5610	5530	8057
463	20231222	130700	462880940	5520	5540	5540	5520	311
464	20231222	130600	461161220	5540	5540	5540	5540	0
465	20231222	130500	461161220	5540	5540	5540	5540	9
466	20231222	130400	461111360	5530	5530	5530	5530	13
467	20231222	130300	461039470	5540	5550	5550	5540	1007
468	20231222	130200	455450720	5550	5550	5550	5550	201
469	20231222	130100	454335170	5550	5550	5550	5550	0
470	20231222	130000	454335170	5550	5550	5550	5550	0
471	20231222	125900	454335170	5550	5550	5550	5550	0
472	20231222	125800	454335170	5550	5530	5550	5530	1001
473	20231222	125700	448786700	5500	5500	5500	5500	0
474	20231222	125600	448786700	5500	5500	5500	5500	6
475	20231222	125500	448753700	5490	5490	5490	5490	0
476	20231222	125400	448753700	5490	5490	5490	5490	9
477	20231222	125300	448704290	5490	5490	5490	5490	0
478	20231222	125200	448704290	5490	5490	5490	5490	71
479	20231222	125100	448314500	5490	5510	5510	5490	3036
480	20231222	125000	431613220	5510	5510	5510	5510	100
481	20231222	124900	431062220	5510	5510	5510	5510	10
482	20231222	124800	431007120	5530	5530	5530	5530	200
483	20231222	124700	429901120	5530	5540	5540	5530	230
484	20231222	124600	428628920	5540	5540	5540	5540	47
485	20231222	124500	428368540	5510	5520	5520	5510	400
486	20231222	124400	426164500	5520	5520	5520	5520	47
487	20231222	124300	425905060	5510	5540	5540	5510	3508
488	20231222	124200	406526530	5540	5550	5550	5540	200
489	20231222	124100	405416630	5580	5550	5580	5550	251
490	20231222	124000	404022550	5580	5550	5580	5550	125
491	20231222	123900	403325900	5550	5550	5550	5550	456
492	20231222	123800	400795100	5550	5550	5550	5550	501
493	20231222	123700	398014550	5570	5560	5580	5560	454
494	20231222	123600	395485630	5550	5550	5550	5530	3216
495	20231222	123500	377676830	5540	5550	5550	5540	662
496	20231222	123400	374007730	5560	5540	5560	5540	1097
497	20231222	123300	367920370	5540	5540	5540	5540	467
498	20231222	123200	365333190	5540	5550	5550	5540	524
499	20231222	123100	362425420	5550	5560	5560	5550	1114
500	20231222	123000	356237590	5570	5550	5570	5550	1720
501	20231222	122900	346675510	5550	5550	5560	5550	780
502	20231222	122800	342346410	5550	5540	5550	5540	718
503	20231222	122700	338366910	5520	5520	5520	5520	92
504	20231222	122600	337859070	5520	5520	5520	5520	363
505	20231222	122500	335855310	5540	5510	5540	5510	1312
506	20231222	122400	328609500	5510	5510	5510	5510	335
507	20231222	122300	326763650	5510	5510	5510	5510	44
508	20231222	122200	326521210	5510	5510	5520	5510	789
509	20231222	122100	322168450	5500	5500	5500	5500	0
510	20231222	122000	322168450	5500	5500	5500	5500	50
511	20231222	121900	321893450	5500	5500	5510	5500	150
512	20231222	121800	321067350	5500	5500	5500	5500	397
513	20231222	121700	318883850	5500	5490	5500	5490	209
514	20231222	121600	317736240	5480	5480	5480	5480	0
515	20231222	121500	317736240	5480	5480	5480	5480	360
516	20231222	121400	315763440	5480	5480	5480	5480	0
517	20231222	121300	315763440	5480	5480	5480	5480	0
518	20231222	121200	315763440	5480	5480	5480	5480	0
519	20231222	121100	315763440	5480	5490	5490	5480	310
520	20231222	121000	314064540	5490	5480	5490	5480	582
521	20231222	120900	310869460	5480	5480	5480	5480	310
522	20231222	120800	309170660	5480	5460	5480	5460	30
523	20231222	120700	309006460	5480	5480	5480	5480	0
524	20231222	120600	309006460	5480	5480	5480	5480	250
525	20231222	120500	307636460	5470	5470	5470	5470	616
526	20231222	120400	304266940	5460	5460	5460	5460	80
527	20231222	120300	303830140	5460	5460	5460	5460	0
528	20231222	120200	303830140	5460	5460	5460	5460	0
529	20231222	120100	303830140	5460	5460	5460	5460	0
530	20231222	120000	303830140	5460	5460	5460	5460	1627
531	20231222	115900	294946720	5460	5460	5460	5460	0
532	20231222	115800	294946720	5460	5460	5460	5460	503
533	20231222	115700	292200340	5460	5460	5460	5460	468
534	20231222	115600	289645060	5460	5470	5470	5460	458
535	20231222	115500	287140000	5490	5490	5490	5490	0
536	20231222	115400	287140000	5490	5490	5490	5490	0
537	20231222	115300	287140000	5490	5490	5490	5490	0
538	20231222	115200	287140000	5490	5490	5490	5490	49
539	20231222	115100	286870990	5490	5490	5490	5490	1
540	20231222	115000	286865500	5490	5490	5490	5490	0
541	20231222	114900	286865500	5490	5490	5490	5490	20
542	20231222	114800	286755700	5470	5470	5470	5470	108
543	20231222	114700	286164940	5460	5460	5460	5460	40
544	20231222	114600	285946540	5460	5460	5460	5460	20
545	20231222	114500	285837340	5460	5460	5460	5460	36
546	20231222	114400	285640780	5440	5480	5480	5440	1440
547	20231222	114300	277773120	5480	5480	5480	5480	70
548	20231222	114200	277389520	5480	5480	5500	5480	2265
549	20231222	114100	264935840	5500	5480	5500	5470	1018
550	20231222	114000	259351000	5470	5470	5470	5470	108
551	20231222	113900	258760240	5460	5460	5460	5460	10
552	20231222	113800	258705640	5460	5460	5470	5460	199
553	20231222	113700	257619090	5450	5450	5450	5450	200
554	20231222	113600	256529090	5440	5440	5440	5440	108
555	20231222	113500	255941570	5450	5450	5450	5450	56
556	20231222	113400	255636370	5450	5450	5450	5450	0
557	20231222	113300	255636370	5450	5450	5450	5450	70
558	20231222	113200	255254870	5450	5440	5450	5440	30
559	20231222	113100	255091570	5440	5440	5440	5440	20
560	20231222	113000	254982770	5430	5440	5440	5430	317
561	20231222	112900	253261290	5450	5430	5450	5430	70
562	20231222	112800	252880190	5420	5420	5420	5420	0
563	20231222	112700	252880190	5420	5420	5420	5420	50
564	20231222	112600	252609190	5420	5440	5460	5420	225
565	20231222	112500	251388970	5460	5460	5460	5460	50
566	20231222	112400	251115970	5460	5460	5460	5460	31
567	20231222	112300	250946710	5450	5450	5450	5450	0
568	20231222	112200	250946710	5450	5450	5450	5410	829
569	20231222	112100	246428700	5440	5400	5440	5400	6705
570	20231222	112000	210160510	5400	5400	5400	5400	0
571	20231222	111900	210160510	5400	5400	5400	5400	365
572	20231222	111800	208189510	5400	5400	5400	5400	0
573	20231222	111700	208189510	5400	5400	5400	5400	16
574	20231222	111600	208103110	5410	5410	5410	5410	0
575	20231222	111500	208103110	5410	5410	5410	5410	1
576	20231222	111400	208097700	5400	5400	5400	5400	0
577	20231222	111300	208097700	5400	5400	5400	5400	0
578	20231222	111200	208097700	5400	5400	5400	5400	20
579	20231222	111100	207989700	5400	5400	5400	5400	0
580	20231222	111000	207989700	5400	5400	5400	5400	4
581	20231222	110900	207968100	5400	5400	5400	5400	36
582	20231222	110800	207773700	5400	5400	5400	5400	0
583	20231222	110700	207773700	5400	5400	5400	5400	181
584	20231222	110600	206796300	5400	5400	5400	5400	0
585	20231222	110500	206796300	5400	5400	5400	5400	502
586	20231222	110400	204085500	5400	5400	5400	5400	266
587	20231222	110300	202649100	5400	5400	5400	5400	116
588	20231222	110200	202022700	5400	5400	5400	5400	16
589	20231222	110100	201936300	5400	5400	5400	5400	0
590	20231222	110000	201936300	5400	5400	5400	5400	36
591	20231222	105900	201741900	5400	5410	5410	5400	17
592	20231222	105800	201650090	5400	5400	5400	5400	16
593	20231222	105700	201563690	5400	5400	5400	5400	16
594	20231222	105600	201477290	5400	5390	5400	5390	509
595	20231222	105500	198728850	5390	5390	5390	5390	16
596	20231222	105400	198642610	5380	5380	5380	5380	16
597	20231222	105300	198556530	5380	5370	5380	5370	18
598	20231222	105200	198459710	5400	5380	5400	5380	371
599	20231222	105100	196456630	5380	5380	5390	5380	28
600	20231222	105000	196305980	5370	5370	5370	5370	16
601	20231222	104900	196220060	5380	5380	5380	5380	10
602	20231222	104800	196166260	5360	5380	5380	5360	1002
603	20231222	104700	190792550	5380	5380	5380	5380	6
604	20231222	104600	190760270	5380	5370	5380	5370	241
605	20231222	104500	189466000	5390	5390	5390	5390	1
606	20231222	104400	189460610	5370	5380	5380	5370	1116
607	20231222	104300	183466780	5390	5390	5390	5390	0
608	20231222	104200	183466780	5390	5390	5390	5390	80
609	20231222	104100	183035580	5380	5380	5380	5380	16
610	20231222	104000	182949500	5380	5380	5380	5380	8
611	20231222	103900	182906460	5370	5380	5380	5370	71
612	20231222	103800	182524830	5380	5380	5380	5380	72
613	20231222	103700	182137470	5380	5380	5380	5380	12
614	20231222	103600	182072910	5380	5380	5380	5380	4
615	20231222	103500	182051390	5380	5400	5400	5380	15
616	20231222	103400	181970670	5390	5390	5390	5390	32
617	20231222	103300	181798190	5400	5380	5400	5370	179
618	20231222	103200	180835400	5380	5380	5380	5380	66
619	20231222	103100	180480320	5380	5380	5380	5380	0
620	20231222	103000	180480320	5380	5390	5390	5380	121
621	20231222	102900	179829290	5390	5390	5390	5390	16
622	20231222	102800	179743050	5390	5390	5390	5390	35
623	20231222	102700	179554400	5390	5400	5400	5390	226
624	20231222	102600	178336250	5390	5390	5390	5390	26
625	20231222	102500	178196110	5400	5400	5400	5400	11
626	20231222	102400	178136710	5390	5390	5390	5390	16
627	20231222	102300	178050470	5390	5400	5400	5390	30
628	20231222	102200	177888630	5390	5390	5390	5390	19
629	20231222	102100	177786220	5390	5390	5390	5390	16
630	20231222	102000	177699980	5390	5390	5390	5390	16
631	20231222	101900	177613740	5390	5390	5390	5390	0
632	20231222	101800	177613740	5390	5400	5400	5390	1120
633	20231222	101700	171565900	5390	5390	5390	5390	16
634	20231222	101600	171479660	5390	5390	5390	5390	18
635	20231222	101500	171382640	5390	5390	5390	5390	16
636	20231222	101400	171296400	5390	5400	5400	5390	295
637	20231222	101300	169703560	5390	5370	5390	5370	27
638	20231222	101200	169558250	5380	5380	5380	5380	16
639	20231222	101100	169472170	5380	5380	5380	5380	16
640	20231222	101000	169386090	5370	5360	5370	5360	273
641	20231222	100900	167920140	5360	5370	5370	5340	1990
642	20231222	100800	157268130	5370	5370	5380	5360	1349
643	20231222	100700	150027400	5380	5390	5390	5380	4468
644	20231222	100600	125989390	5390	5390	5390	5390	16
645	20231222	100500	125903150	5390	5390	5390	5390	16
646	20231222	100400	125816910	5390	5390	5390	5390	16
647	20231222	100300	125730670	5390	5380	5390	5380	48
648	20231222	100200	125472110	5380	5380	5380	5380	17
649	20231222	100100	125380650	5390	5390	5390	5390	58
650	20231222	100000	125068030	5390	5390	5390	5390	18
651	20231222	095900	124971010	5390	5390	5390	5390	32
652	20231222	095800	124798530	5390	5390	5390	5390	19
653	20231222	095700	124696120	5390	5390	5390	5390	17
654	20231222	095600	124604490	5390	5390	5390	5390	34
655	20231222	095500	124421230	5390	5390	5390	5390	0
656	20231222	095400	124421230	5390	5390	5390	5390	17
657	20231222	095300	124329600	5400	5400	5400	5400	17
658	20231222	095200	124237800	5400	5400	5400	5400	0
659	20231222	095100	124237800	5400	5400	5400	5400	0
660	20231222	095000	124237800	5400	5380	5400	5380	6774
661	20231222	094900	87789270	5370	5370	5370	5350	500
662	20231222	094800	85108690	5370	5370	5370	5370	750
663	20231222	094700	81081190	5400	5380	5400	5370	163
664	20231222	094600	80202190	5360	5400	5400	5360	3651
665	20231222	094500	60609370	5390	5390	5390	5390	29
666	20231222	094400	60453060	5400	5390	5400	5390	33
667	20231222	094300	60275030	5390	5390	5390	5390	0
668	20231222	094200	60275030	5390	5390	5390	5390	988
669	20231222	094100	54949710	5400	5400	5400	5400	1
670	20231222	094000	54944310	5410	5400	5410	5400	200
671	20231222	093900	53864300	5410	5410	5410	5400	1378
672	20231222	093800	46423070	5410	5400	5410	5400	24
673	20231222	093700	46293430	5410	5400	5410	5400	9
674	20231222	093600	46244810	5410	5410	5410	5410	0
675	20231222	093500	46244810	5410	5420	5420	5410	292
676	20231222	093400	44665080	5420	5420	5420	5420	208
677	20231222	093300	43537720	5430	5430	5430	5430	86
678	20231222	093200	43070740	5430	5430	5430	5430	11
679	20231222	093100	43011010	5440	5440	5440	5440	83
680	20231222	093000	42559490	5440	5440	5440	5440	17
681	20231222	092900	42467010	5430	5430	5430	5430	20
682	20231222	092800	42358410	5460	5430	5460	5430	526
683	20231222	092700	39488170	5430	5430	5430	5430	34
684	20231222	092600	39303550	5430	5430	5430	5430	0
685	20231222	092500	39303550	5430	5430	5430	5410	1676
686	20231222	092400	30217930	5410	5410	5410	5410	190
687	20231222	092300	29190030	5410	5390	5410	5390	258
688	20231222	092200	27795950	5390	5390	5390	5390	17
689	20231222	092100	27704320	5400	5400	5400	5400	1
690	20231222	092000	27698920	5380	5380	5380	5380	32
691	20231222	091900	27526760	5370	5380	5390	5370	1379
692	20231222	091800	20107940	5380	5380	5380	5380	18
693	20231222	091700	20011100	5380	5370	5380	5370	25
694	20231222	091600	19876750	5380	5380	5380	5380	554
695	20231222	091500	16896230	5380	5400	5400	5380	27
696	20231222	091400	16750760	5380	5380	5380	5380	0
697	20231222	091300	16750760	5380	5390	5400	5380	22
698	20231222	091200	16631990	5380	5380	5380	5370	44
699	20231222	091100	16395500	5400	5410	5410	5370	997
700	20231222	091000	11019460	5420	5420	5420	5410	772
701	20231222	090900	6835830	5430	5430	5450	5430	101
702	20231222	090800	6287380	5430	5460	5460	5430	153
703	20231222	090700	5456140	5470	5470	5470	5470	0
704	20231222	090600	5456140	5470	5420	5470	5420	6
705	20231222	090500	5423420	5420	5420	5420	5420	0
706	20231222	090400	5423420	5420	5480	5480	5420	41
707	20231222	090300	5199580	5480	5480	5480	5480	3
708	20231222	090200	5183140	5430	5500	5500	5430	6
709	20231222	090100	5150490	5430	5440	5440	5430	73
710	20231222	090000	4753400	5440	5470	5470	5440	869