KissMeData/263700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	410080115	4475	4475	4475	4475	1030
3	20231221	204700	410080115	4475	4475	4475	4475	0
4	20231221	204600	410080115	4475	4475	4475	4475	0
5	20231221	204500	410080115	4475	4475	4475	4475	0
6	20231221	204400	410080115	4475	4475	4475	4475	0
7	20231221	204300	410080115	4475	4475	4475	4475	0
8	20231221	204200	410080115	4475	4475	4475	4475	0
9	20231221	204100	410080115	4475	4475	4475	4475	0
10	20231221	204000	410080115	4475	4475	4475	4475	0
11	20231221	203900	410080115	4475	4475	4475	4475	0
12	20231221	203800	410080115	4475	4475	4475	4475	0
13	20231221	203700	410080115	4475	4475	4475	4475	0
14	20231221	203600	410080115	4475	4475	4475	4475	0
15	20231221	203500	410080115	4475	4475	4475	4475	0
16	20231221	203400	410080115	4475	4475	4475	4475	0
17	20231221	203300	410080115	4475	4475	4475	4475	0
18	20231221	203200	410080115	4475	4475	4475	4475	0
19	20231221	203100	410080115	4475	4475	4475	4475	0
20	20231221	203000	410080115	4475	4475	4475	4475	0
21	20231221	202900	410080115	4475	4475	4475	4475	0
22	20231221	202800	410080115	4475	4475	4475	4475	0
23	20231221	202700	410080115	4475	4475	4475	4475	0
24	20231221	202600	410080115	4475	4475	4475	4475	0
25	20231221	202500	410080115	4475	4475	4475	4475	0
26	20231221	202400	410080115	4475	4475	4475	4475	0
27	20231221	202300	410080115	4475	4475	4475	4475	0
28	20231221	202200	410080115	4475	4475	4475	4475	0
29	20231221	202100	410080115	4475	4475	4475	4475	0
30	20231221	202000	410080115	4475	4475	4475	4475	0
31	20231221	201900	410080115	4475	4475	4475	4475	0
32	20231221	201800	410080115	4475	4475	4475	4475	1030
33	20231221	201700	410080115	4475	4475	4475	4475	0
34	20231221	201600	410080115	4475	4475	4475	4475	0
35	20231221	201500	410080115	4475	4475	4475	4475	0
36	20231221	201400	410080115	4475	4475	4475	4475	0
37	20231221	201300	410080115	4475	4475	4475	4475	0
38	20231221	201200	410080115	4475	4475	4475	4475	0
39	20231221	201100	410080115	4475	4475	4475	4475	0
40	20231221	201000	410080115	4475	4475	4475	4475	0
41	20231221	200900	410080115	4475	4475	4475	4475	0
42	20231221	200800	410080115	4475	4475	4475	4475	0
43	20231221	200700	410080115	4475	4475	4475	4475	0
44	20231221	200600	410080115	4475	4475	4475	4475	0
45	20231221	200500	410080115	4475	4475	4475	4475	0
46	20231221	200400	410080115	4475	4475	4475	4475	0
47	20231221	200300	410080115	4475	4475	4475	4475	0
48	20231221	200200	410080115	4475	4475	4475	4475	0
49	20231221	200100	410080115	4475	4475	4475	4475	0
50	20231221	200000	410080115	4475	4475	4475	4475	0
51	20231221	195900	410080115	4475	4475	4475	4475	0
52	20231221	195800	410080115	4475	4475	4475	4475	0
53	20231221	195700	410080115	4475	4475	4475	4475	0
54	20231221	195600	410080115	4475	4475	4475	4475	0
55	20231221	195500	410080115	4475	4475	4475	4475	0
56	20231221	195400	410080115	4475	4475	4475	4475	0
57	20231221	195300	410080115	4475	4475	4475	4475	0
58	20231221	195200	410080115	4475	4475	4475	4475	0
59	20231221	195100	410080115	4475	4475	4475	4475	0
60	20231221	195000	410080115	4475	4475	4475	4475	0
61	20231221	194900	410080115	4475	4475	4475	4475	0
62	20231221	194800	410080115	4475	4475	4475	4475	1030
63	20231221	194700	410080115	4475	4475	4475	4475	0
64	20231221	194600	410080115	4475	4475	4475	4475	0
65	20231221	194500	410080115	4475	4475	4475	4475	0
66	20231221	194400	410080115	4475	4475	4475	4475	0
67	20231221	194300	410080115	4475	4475	4475	4475	0
68	20231221	194200	410080115	4475	4475	4475	4475	0
69	20231221	194100	410080115	4475	4475	4475	4475	0
70	20231221	194000	410080115	4475	4475	4475	4475	0
71	20231221	193900	410080115	4475	4475	4475	4475	0
72	20231221	193800	410080115	4475	4475	4475	4475	0
73	20231221	193700	410080115	4475	4475	4475	4475	0
74	20231221	193600	410080115	4475	4475	4475	4475	0
75	20231221	193500	410080115	4475	4475	4475	4475	0
76	20231221	193400	410080115	4475	4475	4475	4475	0
77	20231221	193300	410080115	4475	4475	4475	4475	0
78	20231221	193200	410080115	4475	4475	4475	4475	0
79	20231221	193100	410080115	4475	4475	4475	4475	0
80	20231221	193000	410080115	4475	4475	4475	4475	0
81	20231221	192900	410080115	4475	4475	4475	4475	0
82	20231221	192800	410080115	4475	4475	4475	4475	0
83	20231221	192700	410080115	4475	4475	4475	4475	0
84	20231221	192600	410080115	4475	4475	4475	4475	0
85	20231221	192500	410080115	4475	4475	4475	4475	0
86	20231221	192400	410080115	4475	4475	4475	4475	0
87	20231221	192300	410080115	4475	4475	4475	4475	0
88	20231221	192200	410080115	4475	4475	4475	4475	0
89	20231221	192100	410080115	4475	4475	4475	4475	0
90	20231221	192000	410080115	4475	4475	4475	4475	0
91	20231221	191900	410080115	4475	4475	4475	4475	0
92	20231221	191800	410080115	4475	4475	4475	4475	1030
93	20231221	191700	410080115	4475	4475	4475	4475	0
94	20231221	191600	410080115	4475	4475	4475	4475	0
95	20231221	191500	410080115	4475	4475	4475	4475	0
96	20231221	191400	410080115	4475	4475	4475	4475	0
97	20231221	191300	410080115	4475	4475	4475	4475	0
98	20231221	191200	410080115	4475	4475	4475	4475	0
99	20231221	191100	410080115	4475	4475	4475	4475	0
100	20231221	191000	410080115	4475	4475	4475	4475	0
101	20231221	190900	410080115	4475	4475	4475	4475	0
102	20231221	190800	410080115	4475	4475	4475	4475	0
103	20231221	190700	410080115	4475	4475	4475	4475	0
104	20231221	190600	410080115	4475	4475	4475	4475	0
105	20231221	190500	410080115	4475	4475	4475	4475	0
106	20231221	190400	410080115	4475	4475	4475	4475	0
107	20231221	190300	410080115	4475	4475	4475	4475	0
108	20231221	190200	410080115	4475	4475	4475	4475	0
109	20231221	190100	410080115	4475	4475	4475	4475	0
110	20231221	190000	410080115	4475	4475	4475	4475	0
111	20231221	185900	410080115	4475	4475	4475	4475	0
112	20231221	185800	410080115	4475	4475	4475	4475	0
113	20231221	185700	410080115	4475	4475	4475	4475	0
114	20231221	185600	410080115	4475	4475	4475	4475	0
115	20231221	185500	410080115	4475	4475	4475	4475	0
116	20231221	185400	410080115	4475	4475	4475	4475	0
117	20231221	185300	410080115	4475	4475	4475	4475	0
118	20231221	185200	410080115	4475	4475	4475	4475	0
119	20231221	185100	410080115	4475	4475	4475	4475	0
120	20231221	185000	410080115	4475	4475	4475	4475	0
121	20231221	184900	410080115	4475	4475	4475	4475	0
122	20231221	184800	410080115	4475	4475	4475	4475	1030
123	20231221	184700	410080115	4475	4475	4475	4475	0
124	20231221	184600	410080115	4475	4475	4475	4475	0
125	20231221	184500	410080115	4475	4475	4475	4475	0
126	20231221	184400	410080115	4475	4475	4475	4475	0
127	20231221	184300	410080115	4475	4475	4475	4475	0
128	20231221	184200	410080115	4475	4475	4475	4475	0
129	20231221	184100	410080115	4475	4475	4475	4475	0
130	20231221	184000	410080115	4475	4475	4475	4475	0
131	20231221	183900	410080115	4475	4475	4475	4475	0
132	20231221	183800	410080115	4475	4475	4475	4475	0
133	20231221	183700	410080115	4475	4475	4475	4475	0
134	20231221	183600	410080115	4475	4475	4475	4475	0
135	20231221	183500	410080115	4475	4475	4475	4475	0
136	20231221	183400	410080115	4475	4475	4475	4475	0
137	20231221	183300	410080115	4475	4475	4475	4475	0
138	20231221	183200	410080115	4475	4475	4475	4475	0
139	20231221	183100	410080115	4475	4475	4475	4475	0
140	20231221	183000	410080115	4475	4475	4475	4475	0
141	20231221	182900	410080115	4475	4475	4475	4475	0
142	20231221	182800	410080115	4475	4475	4475	4475	0
143	20231221	182700	410080115	4475	4475	4475	4475	0
144	20231221	182600	410080115	4475	4475	4475	4475	0
145	20231221	182500	410080115	4475	4475	4475	4475	0
146	20231221	182400	410080115	4475	4475	4475	4475	0
147	20231221	182300	410080115	4475	4475	4475	4475	0
148	20231221	182200	410080115	4475	4475	4475	4475	0
149	20231221	182100	410080115	4475	4475	4475	4475	0
150	20231221	182000	410080115	4475	4475	4475	4475	0
151	20231221	181900	410080115	4475	4475	4475	4475	0
152	20231221	181800	410080115	4475	4475	4475	4475	1030
153	20231221	181700	410080115	4475	4475	4475	4475	0
154	20231221	181600	410080115	4475	4475	4475	4475	0
155	20231221	181500	410080115	4475	4475	4475	4475	0
156	20231221	181400	410080115	4475	4475	4475	4475	0
157	20231221	181300	410080115	4475	4475	4475	4475	0
158	20231221	181200	410080115	4475	4475	4475	4475	0
159	20231221	181100	410080115	4475	4475	4475	4475	0
160	20231221	181000	410080115	4475	4475	4475	4475	0
161	20231221	180900	410080115	4475	4475	4475	4475	0
162	20231221	180800	410080115	4475	4475	4475	4475	0
163	20231221	180700	410080115	4475	4475	4475	4475	0
164	20231221	180600	410080115	4475	4475	4475	4475	0
165	20231221	180500	410080115	4475	4475	4475	4475	0
166	20231221	180400	410080115	4475	4475	4475	4475	0
167	20231221	180300	410080115	4475	4475	4475	4475	0
168	20231221	180200	410080115	4475	4475	4475	4475	0
169	20231221	180100	410080115	4475	4475	4475	4475	0
170	20231221	180000	410080115	4475	4475	4475	4475	0
171	20231221	175900	410080115	4475	4475	4475	4475	0
172	20231221	175800	410080115	4475	4475	4475	4475	0
173	20231221	175700	410080115	4475	4475	4475	4475	0
174	20231221	175600	410080115	4475	4475	4475	4475	0
175	20231221	175500	410080115	4475	4475	4475	4475	0
176	20231221	175400	410080115	4475	4475	4475	4475	0
177	20231221	175300	410080115	4475	4475	4475	4475	0
178	20231221	175200	410080115	4475	4475	4475	4475	0
179	20231221	175100	410080115	4475	4475	4475	4475	0
180	20231221	175000	410080115	4475	4475	4475	4475	0
181	20231221	174900	410080115	4475	4475	4475	4475	0
182	20231221	174800	410080115	4475	4475	4475	4475	1030
183	20231221	174700	410080115	4475	4475	4475	4475	0
184	20231221	174600	410080115	4475	4475	4475	4475	0
185	20231221	174500	410080115	4475	4475	4475	4475	0
186	20231221	174400	410080115	4475	4475	4475	4475	0
187	20231221	174300	410080115	4475	4475	4475	4475	0
188	20231221	174200	410080115	4475	4475	4475	4475	0
189	20231221	174100	410080115	4475	4475	4475	4475	0
190	20231221	174000	410080115	4475	4475	4475	4475	0
191	20231221	173900	410080115	4475	4475	4475	4475	0
192	20231221	173800	410080115	4475	4475	4475	4475	0
193	20231221	173700	410080115	4475	4475	4475	4475	0
194	20231221	173600	410080115	4475	4475	4475	4475	0
195	20231221	173500	410080115	4475	4475	4475	4475	0
196	20231221	173400	410080115	4475	4475	4475	4475	0
197	20231221	173300	410080115	4475	4475	4475	4475	0
198	20231221	173200	410080115	4475	4475	4475	4475	0
199	20231221	173100	410080115	4475	4475	4475	4475	0
200	20231221	173000	410080115	4475	4475	4475	4475	0
201	20231221	172900	410080115	4475	4475	4475	4475	0
202	20231221	172800	410080115	4475	4475	4475	4475	0
203	20231221	172700	410080115	4475	4475	4475	4475	0
204	20231221	172600	410080115	4475	4475	4475	4475	0
205	20231221	172500	410080115	4475	4475	4475	4475	0
206	20231221	172400	410080115	4475	4475	4475	4475	0
207	20231221	172300	410080115	4475	4475	4475	4475	0
208	20231221	172200	410080115	4475	4475	4475	4475	0
209	20231221	172100	410080115	4475	4475	4475	4475	0
210	20231221	172000	410080115	4475	4475	4475	4475	0
211	20231221	171900	410080115	4475	4475	4475	4475	0
212	20231221	171800	410080115	4475	4475	4475	4475	1030
213	20231221	171700	410080115	4475	4475	4475	4475	0
214	20231221	171600	410080115	4475	4475	4475	4475	0
215	20231221	171500	410080115	4475	4475	4475	4475	0
216	20231221	171400	410080115	4475	4475	4475	4475	0
217	20231221	171300	410080115	4475	4475	4475	4475	0
218	20231221	171200	410080115	4475	4475	4475	4475	0
219	20231221	171100	410080115	4475	4475	4475	4475	0
220	20231221	171000	410080115	4475	4475	4475	4475	0
221	20231221	170900	410080115	4475	4475	4475	4475	0
222	20231221	170800	410080115	4475	4475	4475	4475	0
223	20231221	170700	410080115	4475	4475	4475	4475	0
224	20231221	170600	410080115	4475	4475	4475	4475	0
225	20231221	170500	410080115	4475	4475	4475	4475	0
226	20231221	170400	410080115	4475	4475	4475	4475	0
227	20231221	170300	410080115	4475	4475	4475	4475	0
228	20231221	170200	410080115	4475	4475	4475	4475	0
229	20231221	170100	410080115	4475	4475	4475	4475	0
230	20231221	170000	410080115	4475	4475	4475	4475	0
231	20231221	165900	410080115	4475	4475	4475	4475	0
232	20231221	165800	410080115	4475	4475	4475	4475	0
233	20231221	165700	410080115	4475	4475	4475	4475	0
234	20231221	165600	410080115	4475	4475	4475	4475	0
235	20231221	165500	410080115	4475	4475	4475	4475	0
236	20231221	165400	410080115	4475	4475	4475	4475	0
237	20231221	165300	410080115	4475	4475	4475	4475	0
238	20231221	165200	410080115	4475	4475	4475	4475	0
239	20231221	165100	410080115	4475	4475	4475	4475	0
240	20231221	165000	410080115	4475	4475	4475	4475	0
241	20231221	164900	410080115	4475	4475	4475	4475	0
242	20231221	164800	410080115	4475	4475	4475	4475	1030
243	20231221	164700	410080115	4475	4475	4475	4475	0
244	20231221	164600	410080115	4475	4475	4475	4475	0
245	20231221	164500	410080115	4475	4475	4475	4475	0
246	20231221	164400	410080115	4475	4475	4475	4475	0
247	20231221	164300	410080115	4475	4475	4475	4475	0
248	20231221	164200	410080115	4475	4475	4475	4475	0
249	20231221	164100	410080115	4475	4475	4475	4475	0
250	20231221	164000	410080115	4475	4475	4475	4475	0
251	20231221	163900	410080115	4475	4475	4475	4475	0
252	20231221	163800	410080115	4475	4475	4475	4475	0
253	20231221	163700	410080115	4475	4475	4475	4475	0
254	20231221	163600	410080115	4475	4475	4475	4475	0
255	20231221	163500	410080115	4475	4475	4475	4475	0
256	20231221	163400	410080115	4475	4475	4475	4475	0
257	20231221	163300	410080115	4475	4475	4475	4475	0
258	20231221	163200	410080115	4475	4475	4475	4475	0
259	20231221	163100	410080115	4475	4475	4475	4475	0
260	20231221	163000	410080115	4475	4475	4475	4475	0
261	20231221	162900	410080115	4475	4475	4475	4475	0
262	20231221	162800	410080115	4475	4475	4475	4475	0
263	20231221	162700	410080115	4475	4475	4475	4475	0
264	20231221	162600	410080115	4475	4475	4475	4475	0
265	20231221	162500	410080115	4475	4475	4475	4475	0
266	20231221	162400	410080115	4475	4475	4475	4475	0
267	20231221	162300	410080115	4475	4475	4475	4475	0
268	20231221	162200	410080115	4475	4475	4475	4475	0
269	20231221	162100	410080115	4475	4475	4475	4475	0
270	20231221	162000	410080115	4475	4475	4475	4475	0
271	20231221	161900	410080115	4475	4475	4475	4475	0
272	20231221	161800	410080115	4475	4475	4475	4475	1030
273	20231221	161700	410080115	4475	4475	4475	4475	0
274	20231221	161600	410080115	4475	4475	4475	4475	0
275	20231221	161500	410080115	4475	4475	4475	4475	0
276	20231221	161400	410080115	4475	4475	4475	4475	0
277	20231221	161300	410080115	4475	4475	4475	4475	0
278	20231221	161200	410080115	4475	4475	4475	4475	0
279	20231221	161100	410080115	4475	4475	4475	4475	0
280	20231221	161000	410080115	4475	4475	4475	4475	0
281	20231221	160900	410080115	4475	4475	4475	4475	0
282	20231221	160800	410080115	4475	4475	4475	4475	0
283	20231221	160700	410080115	4475	4475	4475	4475	0
284	20231221	160600	410080115	4475	4475	4475	4475	0
285	20231221	160500	410080115	4475	4475	4475	4475	0
286	20231221	160400	410080115	4475	4475	4475	4475	0
287	20231221	160300	410080115	4475	4475	4475	4475	0
288	20231221	160200	410080115	4475	4475	4475	4475	0
289	20231221	160100	410080115	4475	4475	4475	4475	0
290	20231221	160000	410080115	4475	4475	4475	4475	0
291	20231221	155900	410080115	4475	4475	4475	4475	0
292	20231221	155800	410080115	4475	4475	4475	4475	0
293	20231221	155700	410080115	4475	4475	4475	4475	0
294	20231221	155600	410080115	4475	4475	4475	4475	0
295	20231221	155500	410080115	4475	4475	4475	4475	0
296	20231221	155400	410080115	4475	4475	4475	4475	0
297	20231221	155300	410080115	4475	4475	4475	4475	0
298	20231221	155200	410080115	4475	4475	4475	4475	0
299	20231221	155100	410080115	4475	4475	4475	4475	0
300	20231221	155000	410080115	4475	4475	4475	4475	0
301	20231221	154900	410080115	4475	4475	4475	4475	0
302	20231221	154800	410080115	4475	4475	4475	4475	1030
303	20231221	154700	410080115	4475	4475	4475	4475	0
304	20231221	154600	410080115	4475	4475	4475	4475	0
305	20231221	154500	410080115	4475	4475	4475	4475	0
306	20231221	154400	410080115	4475	4475	4475	4475	0
307	20231221	154300	410080115	4475	4475	4475	4475	0
308	20231221	154200	410080115	4475	4475	4475	4475	0
309	20231221	154100	410080115	4475	4475	4475	4475	0
310	20231221	154000	410080115	4475	4475	4475	4475	0
311	20231221	153900	410080115	4475	4475	4475	4475	0
312	20231221	153800	410080115	4475	4475	4475	4475	0
313	20231221	153700	410080115	4475	4475	4475	4475	0
314	20231221	153600	410080115	4475	4475	4475	4475	0
315	20231221	153500	410080115	4475	4475	4475	4475	0
316	20231221	153400	410080115	4475	4475	4475	4475	0
317	20231221	153300	410080115	4475	4475	4475	4475	0
318	20231221	153200	410080115	4475	4475	4475	4475	0
319	20231221	153100	410080115	4475	4475	4475	4475	0
320	20231221	153000	410080115	4475	4475	4475	4475	1030
321	20231221	152900	405470865	4480	4480	4480	4480	0
322	20231221	152800	405470865	4480	4480	4480	4480	0
323	20231221	152700	405470865	4480	4480	4480	4480	0
324	20231221	152600	405470865	4480	4480	4480	4480	0
325	20231221	152500	405470865	4480	4480	4480	4480	0
326	20231221	152400	405470865	4480	4480	4480	4480	0
327	20231221	152300	405470865	4480	4480	4480	4480	0
328	20231221	152200	405470865	4480	4480	4480	4480	0
329	20231221	152100	405470865	4480	4480	4480	4480	0
330	20231221	152000	405470865	4480	4480	4480	4480	0
331	20231221	151900	405470865	4480	4450	4485	4445	222
332	20231221	151800	404478875	4445	4465	4465	4445	3322
333	20231221	151700	389689770	4500	4465	4500	4460	72
334	20231221	151600	389368585	4465	4480	4480	4460	1371
335	20231221	151500	383233115	4480	4460	4480	4460	106
336	20231221	151400	382760275	4460	4460	4460	4460	345
337	20231221	151300	381221575	4460	4460	4460	4460	5
338	20231221	151200	381199275	4475	4475	4475	4475	5
339	20231221	151100	381176900	4435	4435	4435	4435	0
340	20231221	151000	381176900	4435	4455	4455	4435	101
341	20231221	150900	380728765	4480	4445	4480	4435	1901
342	20231221	150800	372270005	4430	4435	4435	4430	150
343	20231221	150700	371605165	4445	4445	4445	4445	0
344	20231221	150600	371605165	4445	4445	4445	4445	0
345	20231221	150500	371605165	4445	4445	4445	4445	0
346	20231221	150400	371605165	4445	4445	4445	4445	98
347	20231221	150300	371169555	4445	4430	4445	4430	36
348	20231221	150200	371009685	4445	4445	4445	4445	96
349	20231221	150100	370582965	4430	4450	4450	4430	306
350	20231221	150000	369227285	4430	4430	4430	4430	0
351	20231221	145900	369227285	4430	4430	4430	4430	0
352	20231221	145800	369227285	4430	4430	4430	4430	9
353	20231221	145700	369187415	4430	4430	4430	4430	1
354	20231221	145600	369182985	4425	4425	4425	4425	800
355	20231221	145500	365642985	4425	4460	4460	4425	501
356	20231221	145400	363424505	4455	4450	4455	4425	657
357	20231221	145300	360511750	4455	4455	4455	4455	1
358	20231221	145200	360507295	4420	4460	4460	4420	1700
359	20231221	145100	352984735	4460	4460	4460	4460	1940
360	20231221	145000	344332335	4460	4435	4460	4430	1701
361	20231221	144900	336781270	4435	4435	4435	4435	0
362	20231221	144800	336781270	4435	4435	4435	4435	100
363	20231221	144700	336337770	4435	4425	4435	4425	14
364	20231221	144600	336275710	4440	4440	4440	4440	10
365	20231221	144500	336231310	4440	4440	4440	4440	1
366	20231221	144400	336226870	4420	4420	4420	4420	100
367	20231221	144300	335784870	4420	4440	4440	4420	643
368	20231221	144200	332938115	4440	4440	4440	4440	461
369	20231221	144100	330891275	4440	4440	4440	4440	1
370	20231221	144000	330886835	4435	4430	4435	4430	635
371	20231221	143900	328070730	4430	4435	4435	4430	462
372	20231221	143800	326022435	4425	4480	4480	4425	2667
373	20231221	143700	314203345	4480	4485	4485	4480	4
374	20231221	143600	314185415	4475	4475	4475	4475	0
375	20231221	143500	314185415	4475	4475	4475	4475	0
376	20231221	143400	314185415	4475	4485	4485	4475	23
377	20231221	143300	314082470	4475	4500	4500	4475	79
378	20231221	143200	313728855	4505	4505	4505	4505	6
379	20231221	143100	313701825	4505	4505	4505	4505	2
380	20231221	143000	313692815	4505	4505	4505	4475	472
381	20231221	142900	311573635	4510	4480	4510	4480	224
382	20231221	142800	310569995	4515	4515	4515	4510	53
383	20231221	142700	310330810	4515	4530	4530	4480	191
384	20231221	142600	309472275	4535	4530	4535	4530	200
385	20231221	142500	308565595	4550	4455	4555	4455	4821
386	20231221	142400	286796285	4440	4440	4440	4440	0
387	20231221	142300	286796285	4440	4440	4440	4440	785
388	20231221	142200	283310885	4440	4440	4440	4440	10
389	20231221	142100	283266485	4440	4440	4440	4440	13
390	20231221	142000	283208765	4440	4440	4440	4440	0
391	20231221	141900	283208765	4440	4440	4440	4440	319
392	20231221	141800	281792405	4440	4435	4440	4435	501
393	20231221	141700	279568000	4435	4435	4435	4435	24
394	20231221	141600	279461560	4435	4435	4435	4435	10
395	20231221	141500	279417210	4440	4440	4440	4440	0
396	20231221	141400	279417210	4440	4440	4440	4440	1
397	20231221	141300	279412770	4430	4430	4430	4430	0
398	20231221	141200	279412770	4430	4430	4430	4430	0
399	20231221	141100	279412770	4430	4435	4435	4430	6
400	20231221	141000	279386165	4430	4430	4430	4430	0
401	20231221	140900	279386165	4430	4440	4440	4430	114
402	20231221	140800	278880580	4445	4445	4445	4445	23
403	20231221	140700	278778345	4445	4445	4445	4445	7
404	20231221	140600	278747230	4445	4445	4445	4445	7
405	20231221	140500	278716115	4445	4445	4445	4445	23
406	20231221	140400	278613880	4445	4445	4445	4445	84
407	20231221	140300	278240500	4445	4445	4445	4445	0
408	20231221	140200	278240500	4445	4445	4445	4445	3
409	20231221	140100	278227165	4450	4450	4450	4450	0
410	20231221	140000	278227165	4450	4450	4450	4450	0
411	20231221	135900	278227165	4450	4450	4450	4450	0
412	20231221	135800	278227165	4450	4450	4450	4450	1
413	20231221	135700	278222715	4450	4450	4450	4450	0
414	20231221	135600	278222715	4450	4450	4450	4450	0
415	20231221	135500	278222715	4450	4450	4450	4450	2
416	20231221	135400	278213815	4450	4450	4450	4425	197
417	20231221	135300	277341285	4425	4455	4455	4420	586
418	20231221	135200	274742500	4455	4455	4455	4455	52
419	20231221	135100	274510840	4460	4460	4460	4460	0
420	20231221	135000	274510840	4460	4460	4460	4460	0
421	20231221	134900	274510840	4460	4460	4460	4460	752
422	20231221	134800	271156920	4460	4440	4460	4440	1260
423	20231221	134700	265541580	4435	4435	4435	4435	0
424	20231221	134600	265541580	4435	4435	4435	4435	5
425	20231221	134500	265519405	4430	4430	4430	4430	551
426	20231221	134400	263078475	4430	4430	4430	4430	7
427	20231221	134300	263047465	4425	4420	4425	4420	358
428	20231221	134200	261465065	4420	4425	4425	4420	275
429	20231221	134100	260249400	4430	4430	4430	4430	941
430	20231221	134000	256080770	4430	4430	4430	4430	8
431	20231221	133900	256045330	4430	4430	4430	4430	5
432	20231221	133800	256023180	4430	4430	4430	4430	1
433	20231221	133700	256018750	4430	4430	4430	4430	1
434	20231221	133600	256014320	4430	4430	4430	4430	1
435	20231221	133500	256009890	4420	4420	4420	4420	0
436	20231221	133400	256009890	4420	4420	4420	4420	0
437	20231221	133300	256009890	4420	4420	4420	4420	148
438	20231221	133200	255355730	4420	4420	4420	4420	0
439	20231221	133100	255355730	4420	4440	4440	4420	290
440	20231221	133000	254068690	4435	4435	4435	4435	12
441	20231221	132900	254015470	4440	4440	4440	4440	11
442	20231221	132800	253966630	4440	4440	4440	4440	22
443	20231221	132700	253868950	4440	4440	4440	4440	1
444	20231221	132600	253864510	4440	4440	4440	4440	1
445	20231221	132500	253860070	4440	4440	4440	4440	0
446	20231221	132400	253860070	4440	4440	4440	4440	100
447	20231221	132300	253416070	4440	4440	4440	4440	0
448	20231221	132200	253416070	4440	4440	4440	4440	1
449	20231221	132100	253411630	4410	4410	4410	4410	0
450	20231221	132000	253411630	4410	4415	4415	4410	147
451	20231221	131900	252763310	4410	4410	4410	4410	0
452	20231221	131800	252763310	4410	4410	4410	4410	0
453	20231221	131700	252763310	4410	4415	4415	4410	95
454	20231221	131600	252344030	4410	4425	4425	4410	421
455	20231221	131500	250483225	4430	4430	4430	4430	28
456	20231221	131400	250359185	4440	4440	4440	4440	0
457	20231221	131300	250359185	4440	4440	4440	4440	0
458	20231221	131200	250359185	4440	4450	4450	4415	3221
459	20231221	131100	236120245	4455	4455	4455	4455	0
460	20231221	131000	236120245	4455	4455	4455	4455	1
461	20231221	130900	236115790	4445	4445	4445	4445	0
462	20231221	130800	236115790	4445	4445	4445	4445	0
463	20231221	130700	236115790	4445	4445	4445	4445	0
464	20231221	130600	236115790	4445	4445	4445	4445	0
465	20231221	130500	236115790	4445	4445	4445	4445	0
466	20231221	130400	236115790	4445	4445	4445	4445	0
467	20231221	130300	236115790	4445	4445	4445	4445	0
468	20231221	130200	236115790	4445	4445	4445	4445	0
469	20231221	130100	236115790	4445	4445	4445	4445	0
470	20231221	130000	236115790	4445	4445	4445	4445	0
471	20231221	125900	236115790	4445	4445	4445	4445	4
472	20231221	125800	236098010	4455	4455	4455	4455	0
473	20231221	125700	236098010	4455	4455	4455	4455	0
474	20231221	125600	236098010	4455	4455	4455	4455	0
475	20231221	125500	236098010	4455	4445	4455	4445	129
476	20231221	125400	235524410	4450	4450	4450	4450	1
477	20231221	125300	235519960	4445	4445	4445	4445	0
478	20231221	125200	235519960	4445	4445	4445	4445	0
479	20231221	125100	235519960	4445	4445	4445	4445	18
480	20231221	125000	235439950	4450	4450	4450	4450	0
481	20231221	124900	235439950	4450	4450	4450	4450	0
482	20231221	124800	235439950	4450	4450	4450	4450	0
483	20231221	124700	235439950	4450	4450	4450	4450	18
484	20231221	124600	235359850	4455	4455	4455	4455	0
485	20231221	124500	235359850	4455	4455	4455	4455	0
486	20231221	124400	235359850	4455	4455	4455	4455	9
487	20231221	124300	235319755	4455	4455	4455	4455	0
488	20231221	124200	235319755	4455	4455	4455	4455	0
489	20231221	124100	235319755	4455	4455	4455	4455	0
490	20231221	124000	235319755	4455	4460	4460	4455	230
491	20231221	123900	234295055	4455	4455	4455	4455	0
492	20231221	123800	234295055	4455	4455	4455	4455	0
493	20231221	123700	234295055	4455	4455	4455	4455	2
494	20231221	123600	234286145	4455	4455	4455	4455	0
495	20231221	123500	234286145	4455	4455	4455	4455	0
496	20231221	123400	234286145	4455	4455	4455	4455	0
497	20231221	123300	234286145	4455	4460	4460	4455	21
498	20231221	123200	234192585	4450	4450	4450	4450	0
499	20231221	123100	234192585	4450	4450	4450	4450	0
500	20231221	123000	234192585	4450	4450	4450	4450	0
501	20231221	122900	234192585	4450	4450	4450	4450	1
502	20231221	122800	234188135	4450	4450	4450	4450	0
503	20231221	122700	234188135	4450	4450	4450	4450	0
504	20231221	122600	234188135	4450	4450	4450	4450	24
505	20231221	122500	234081335	4450	4450	4450	4450	0
506	20231221	122400	234081335	4450	4450	4450	4450	0
507	20231221	122300	234081335	4450	4450	4450	4450	0
508	20231221	122200	234081335	4450	4450	4450	4450	15
509	20231221	122100	234014585	4450	4450	4450	4450	0
510	20231221	122000	234014585	4450	4455	4455	4450	5
511	20231221	121900	233992315	4450	4450	4450	4450	0
512	20231221	121800	233992315	4450	4475	4480	4450	809
513	20231221	121700	230369855	4465	4460	4465	4450	2349
514	20231221	121600	219885595	4470	4470	4470	4470	1
515	20231221	121500	219881125	4450	4450	4450	4450	0
516	20231221	121400	219881125	4450	4450	4450	4450	0
517	20231221	121300	219881125	4450	4450	4450	4450	0
518	20231221	121200	219881125	4450	4450	4450	4450	0
519	20231221	121100	219881125	4450	4450	4450	4450	110
520	20231221	121000	219391625	4450	4450	4450	4450	12
521	20231221	120900	219338225	4450	4450	4450	4450	0
522	20231221	120800	219338225	4450	4450	4450	4450	0
523	20231221	120700	219338225	4450	4450	4450	4450	0
524	20231221	120600	219338225	4450	4450	4450	4450	0
525	20231221	120500	219338225	4450	4450	4450	4450	1
526	20231221	120400	219333775	4450	4450	4450	4445	215
527	20231221	120300	218377050	4450	4450	4450	4450	5
528	20231221	120200	218354800	4450	4450	4450	4450	1
529	20231221	120100	218350350	4450	4450	4450	4450	0
530	20231221	120000	218350350	4450	4450	4450	4450	0
531	20231221	115900	218350350	4450	4420	4450	4415	1064
532	20231221	115800	213649685	4420	4420	4420	4420	191
533	20231221	115700	212805465	4425	4455	4455	4425	1067
534	20231221	115600	208075445	4450	4450	4450	4450	2
535	20231221	115500	208066545	4430	4450	4450	4430	39
536	20231221	115400	207893055	4450	4445	4450	4300	7722
537	20231221	115300	174079205	4455	4460	4460	4450	2220
538	20231221	115200	164192115	4460	4475	4475	4460	1495
539	20231221	115100	157516930	4480	4485	4485	4480	148
540	20231221	115000	156853670	4485	4485	4485	4485	0
541	20231221	114900	156853670	4485	4485	4485	4485	0
542	20231221	114800	156853670	4485	4485	4485	4485	0
543	20231221	114700	156853670	4485	4485	4485	4485	0
544	20231221	114600	156853670	4485	4485	4485	4485	0
545	20231221	114500	156853670	4485	4485	4485	4485	0
546	20231221	114400	156853670	4485	4480	4485	4480	10
547	20231221	114300	156808865	4490	4490	4490	4490	0
548	20231221	114200	156808865	4490	4490	4490	4490	5
549	20231221	114100	156786415	4490	4490	4490	4490	0
550	20231221	114000	156786415	4490	4490	4490	4490	5
551	20231221	113900	156763965	4490	4490	4490	4490	0
552	20231221	113800	156763965	4490	4490	4490	4490	0
553	20231221	113700	156763965	4490	4490	4490	4490	0
554	20231221	113600	156763965	4490	4490	4490	4490	15
555	20231221	113500	156696615	4480	4480	4480	4480	0
556	20231221	113400	156696615	4480	4480	4480	4480	0
557	20231221	113300	156696615	4480	4480	4480	4480	0
558	20231221	113200	156696615	4480	4480	4480	4480	5
559	20231221	113100	156674215	4490	4490	4490	4490	1
560	20231221	113000	156669725	4485	4485	4485	4485	0
561	20231221	112900	156669725	4485	4485	4485	4485	0
562	20231221	112800	156669725	4485	4485	4485	4485	0
563	20231221	112700	156669725	4485	4485	4485	4485	0
564	20231221	112600	156669725	4485	4470	4485	4470	303
565	20231221	112500	155313095	4460	4470	4470	4460	300
566	20231221	112400	153974990	4475	4475	4475	4475	16
567	20231221	112300	153903390	4480	4480	4480	4480	10
568	20231221	112200	153858590	4480	4475	4480	4475	23
569	20231221	112100	153755660	4475	4475	4475	4475	22
570	20231221	112000	153657210	4455	4455	4455	4455	0
571	20231221	111900	153657210	4455	4455	4455	4455	0
572	20231221	111800	153657210	4455	4455	4455	4455	0
573	20231221	111700	153657210	4455	4455	4455	4455	0
574	20231221	111600	153657210	4455	4455	4455	4455	0
575	20231221	111500	153657210	4455	4455	4455	4455	0
576	20231221	111400	153657210	4455	4455	4455	4455	0
577	20231221	111300	153657210	4455	4470	4470	4455	500
578	20231221	111200	151429155	4455	4455	4455	4455	0
579	20231221	111100	151429155	4455	4455	4455	4455	0
580	20231221	111000	151429155	4455	4455	4455	4455	0
581	20231221	110900	151429155	4455	4455	4455	4455	118
582	20231221	110800	150903465	4450	4450	4450	4450	0
583	20231221	110700	150903465	4450	4450	4450	4450	0
584	20231221	110600	150903465	4450	4450	4450	4450	0
585	20231221	110500	150903465	4450	4450	4450	4450	10
586	20231221	110400	150858965	4450	4450	4450	4450	0
587	20231221	110300	150858965	4450	4450	4450	4450	0
588	20231221	110200	150858965	4450	4450	4450	4450	22
589	20231221	110100	150761065	4440	4440	4440	4440	101
590	20231221	110000	150312625	4440	4415	4440	4415	394
591	20231221	105900	148572530	4420	4420	4420	4420	957
592	20231221	105800	144342590	4425	4415	4425	4415	665
593	20231221	105700	141405965	4415	4420	4425	4415	203
594	20231221	105600	140509160	4425	4445	4445	4425	751
595	20231221	105500	137178225	4450	4450	4450	4445	219
596	20231221	105400	136203780	4455	4460	4460	4455	587
597	20231221	105300	133588055	4465	4470	4470	4465	245
598	20231221	105200	132493495	4475	4480	4480	4475	6
599	20231221	105100	132466640	4470	4500	4500	4470	2621
600	20231221	105000	120710635	4495	4495	4495	4495	0
601	20231221	104900	120710635	4495	4495	4495	4495	351
602	20231221	104800	119132890	4500	4505	4505	4495	1911
603	20231221	104700	110531680	4510	4510	4510	4510	300
604	20231221	104600	109178680	4510	4510	4510	4510	290
605	20231221	104500	107870780	4515	4515	4515	4515	0
606	20231221	104400	107870780	4515	4515	4515	4515	130
607	20231221	104300	107283830	4515	4520	4520	4515	447
608	20231221	104200	105265580	4520	4520	4520	4520	14
609	20231221	104100	105202300	4515	4515	4515	4515	0
610	20231221	104000	105202300	4515	4515	4515	4515	0
611	20231221	103900	105202300	4515	4515	4515	4515	95
612	20231221	103800	104773375	4515	4515	4515	4515	155
613	20231221	103700	104073550	4515	4515	4515	4515	0
614	20231221	103600	104073550	4515	4515	4515	4515	645
615	20231221	103500	101161375	4515	4525	4525	4515	1314
616	20231221	103400	95221080	4530	4530	4530	4530	0
617	20231221	103300	95221080	4530	4530	4530	4530	624
618	20231221	103200	92394360	4530	4540	4540	4530	300
619	20231221	103100	91034360	4530	4530	4530	4530	0
620	20231221	103000	91034360	4530	4530	4530	4530	0
621	20231221	102900	91034360	4530	4530	4530	4530	89
622	20231221	102800	90631190	4530	4530	4530	4530	0
623	20231221	102700	90631190	4530	4530	4530	4530	0
624	20231221	102600	90631190	4530	4530	4530	4530	573
625	20231221	102500	88035500	4535	4540	4540	4535	464
626	20231221	102400	85930545	4545	4555	4555	4545	5901
627	20231221	102300	59087445	4555	4560	4560	4555	707
628	20231221	102200	55866500	4570	4570	4570	4570	0
629	20231221	102100	55866500	4570	4570	4570	4570	0
630	20231221	102000	55866500	4570	4570	4570	4570	0
631	20231221	101900	55866500	4570	4570	4570	4570	0
632	20231221	101800	55866500	4570	4570	4570	4570	0
633	20231221	101700	55866500	4570	4570	4570	4570	0
634	20231221	101600	55866500	4570	4570	4570	4570	0
635	20231221	101500	55866500	4570	4570	4570	4570	0
636	20231221	101400	55866500	4570	4570	4570	4570	0
637	20231221	101300	55866500	4570	4570	4570	4570	0
638	20231221	101200	55866500	4570	4570	4570	4570	13
639	20231221	101100	55807090	4570	4570	4570	4570	32
640	20231221	101000	55660850	4555	4555	4555	4555	0
641	20231221	100900	55660850	4555	4555	4555	4555	160
642	20231221	100800	54932050	4570	4570	4570	4570	1
643	20231221	100700	54927480	4555	4555	4555	4555	0
644	20231221	100600	54927480	4555	4555	4555	4555	6
645	20231221	100500	54900150	4560	4560	4560	4560	4
646	20231221	100400	54881910	4560	4560	4560	4560	0
647	20231221	100300	54881910	4560	4560	4560	4560	380
648	20231221	100200	53149110	4560	4560	4560	4560	0
649	20231221	100100	53149110	4560	4560	4560	4560	340
650	20231221	100000	51598710	4560	4570	4570	4560	750
651	20231221	095900	48173805	4580	4580	4580	4580	25
652	20231221	095800	48059305	4570	4570	4570	4570	177
653	20231221	095700	47250415	4570	4565	4570	4565	300
654	20231221	095600	45880910	4565	4565	4565	4565	0
655	20231221	095500	45880910	4565	4565	4565	4565	0
656	20231221	095400	45880910	4565	4565	4565	4565	0
657	20231221	095300	45880910	4565	4565	4565	4565	10
658	20231221	095200	45835260	4565	4565	4565	4565	25
659	20231221	095100	45721135	4565	4565	4565	4555	211
660	20231221	095000	44759920	4555	4555	4555	4555	262
661	20231221	094900	43566510	4560	4560	4560	4560	193
662	20231221	094800	42686430	4565	4565	4565	4565	5
663	20231221	094700	42663605	4565	4565	4565	4565	0
664	20231221	094600	42663605	4565	4565	4565	4565	10
665	20231221	094500	42617955	4565	4565	4565	4565	0
666	20231221	094400	42617955	4565	4565	4565	4565	0
667	20231221	094300	42617955	4565	4565	4565	4565	0
668	20231221	094200	42617955	4565	4565	4565	4565	0
669	20231221	094100	42617955	4565	4565	4565	4565	0
670	20231221	094000	42617955	4565	4565	4565	4565	0
671	20231221	093900	42617955	4565	4565	4565	4565	2
672	20231221	093800	42608825	4560	4565	4565	4560	1422
673	20231221	093700	36124395	4575	4565	4575	4565	396
674	20231221	093600	34316645	4565	4565	4565	4565	784
675	20231221	093500	30737685	4565	4565	4565	4565	0
676	20231221	093400	30737685	4565	4565	4565	4565	439
677	20231221	093300	28733650	4565	4565	4565	4560	744
678	20231221	093200	25338220	4560	4560	4560	4560	0
679	20231221	093100	25338220	4560	4560	4560	4560	0
680	20231221	093000	25338220	4560	4565	4565	4560	73
681	20231221	092900	25005290	4560	4570	4575	4560	222
682	20231221	092800	23991895	4570	4570	4570	4570	204
683	20231221	092700	23059615	4580	4585	4585	4580	91
684	20231221	092600	22642760	4590	4590	4590	4590	0
685	20231221	092500	22642760	4590	4590	4590	4590	0
686	20231221	092400	22642760	4590	4590	4590	4590	0
687	20231221	092300	22642760	4590	4590	4590	4590	0
688	20231221	092200	22642760	4590	4600	4600	4590	414
689	20231221	092100	20742070	4600	4600	4600	4600	10
690	20231221	092000	20696070	4600	4615	4615	4600	1512
691	20231221	091900	13740670	4615	4615	4615	4615	0
692	20231221	091800	13740670	4615	4620	4620	4615	77
693	20231221	091700	13384990	4625	4620	4625	4620	239
694	20231221	091600	12280805	4615	4620	4620	4615	4
695	20231221	091500	12262340	4590	4590	4590	4590	0
696	20231221	091400	12262340	4590	4600	4600	4590	219
697	20231221	091300	11257030	4600	4600	4600	4600	100
698	20231221	091200	10797030	4600	4600	4600	4600	0
699	20231221	091100	10797030	4600	4600	4600	4595	302
700	20231221	091000	9407880	4595	4595	4595	4595	0
701	20231221	090900	9407880	4595	4600	4600	4595	259
702	20231221	090800	8216505	4570	4570	4570	4570	0
703	20231221	090700	8216505	4570	4570	4570	4570	58
704	20231221	090600	7951445	4575	4575	4575	4575	0
705	20231221	090500	7951445	4575	4575	4575	4575	914
706	20231221	090400	3769895	4550	4550	4550	4550	0
707	20231221	090300	3769895	4550	4550	4550	4545	33
708	20231221	090200	3619750	4550	4550	4550	4550	0
709	20231221	090100	3619750	4550	4550	4550	4550	446
710	20231221	090000	1590450	4550	4550	4550	4550	249