KissMeData/273640/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205200	479653200	15800	15800	15800	15800	1240
3	20231221	205100	479653200	15800	15800	15800	15800	0
4	20231221	205000	479653200	15800	15800	15800	15800	0
5	20231221	204900	479653200	15800	15800	15800	15800	0
6	20231221	204800	479653200	15800	15800	15800	15800	0
7	20231221	204700	479653200	15800	15800	15800	15800	0
8	20231221	204600	479653200	15800	15800	15800	15800	0
9	20231221	204500	479653200	15800	15800	15800	15800	0
10	20231221	204400	479653200	15800	15800	15800	15800	0
11	20231221	204300	479653200	15800	15800	15800	15800	0
12	20231221	204200	479653200	15800	15800	15800	15800	0
13	20231221	204100	479653200	15800	15800	15800	15800	0
14	20231221	204000	479653200	15800	15800	15800	15800	0
15	20231221	203900	479653200	15800	15800	15800	15800	0
16	20231221	203800	479653200	15800	15800	15800	15800	0
17	20231221	203700	479653200	15800	15800	15800	15800	0
18	20231221	203600	479653200	15800	15800	15800	15800	0
19	20231221	203500	479653200	15800	15800	15800	15800	0
20	20231221	203400	479653200	15800	15800	15800	15800	0
21	20231221	203300	479653200	15800	15800	15800	15800	0
22	20231221	203200	479653200	15800	15800	15800	15800	0
23	20231221	203100	479653200	15800	15800	15800	15800	0
24	20231221	203000	479653200	15800	15800	15800	15800	0
25	20231221	202900	479653200	15800	15800	15800	15800	0
26	20231221	202800	479653200	15800	15800	15800	15800	0
27	20231221	202700	479653200	15800	15800	15800	15800	0
28	20231221	202600	479653200	15800	15800	15800	15800	0
29	20231221	202500	479653200	15800	15800	15800	15800	0
30	20231221	202400	479653200	15800	15800	15800	15800	0
31	20231221	202300	479653200	15800	15800	15800	15800	0
32	20231221	202200	479653200	15800	15800	15800	15800	1240
33	20231221	202100	479653200	15800	15800	15800	15800	0
34	20231221	202000	479653200	15800	15800	15800	15800	0
35	20231221	201900	479653200	15800	15800	15800	15800	0
36	20231221	201800	479653200	15800	15800	15800	15800	0
37	20231221	201700	479653200	15800	15800	15800	15800	0
38	20231221	201600	479653200	15800	15800	15800	15800	0
39	20231221	201500	479653200	15800	15800	15800	15800	0
40	20231221	201400	479653200	15800	15800	15800	15800	0
41	20231221	201300	479653200	15800	15800	15800	15800	0
42	20231221	201200	479653200	15800	15800	15800	15800	0
43	20231221	201100	479653200	15800	15800	15800	15800	0
44	20231221	201000	479653200	15800	15800	15800	15800	0
45	20231221	200900	479653200	15800	15800	15800	15800	0
46	20231221	200800	479653200	15800	15800	15800	15800	0
47	20231221	200700	479653200	15800	15800	15800	15800	0
48	20231221	200600	479653200	15800	15800	15800	15800	0
49	20231221	200500	479653200	15800	15800	15800	15800	0
50	20231221	200400	479653200	15800	15800	15800	15800	0
51	20231221	200300	479653200	15800	15800	15800	15800	0
52	20231221	200200	479653200	15800	15800	15800	15800	0
53	20231221	200100	479653200	15800	15800	15800	15800	0
54	20231221	200000	479653200	15800	15800	15800	15800	0
55	20231221	195900	479653200	15800	15800	15800	15800	0
56	20231221	195800	479653200	15800	15800	15800	15800	0
57	20231221	195700	479653200	15800	15800	15800	15800	0
58	20231221	195600	479653200	15800	15800	15800	15800	0
59	20231221	195500	479653200	15800	15800	15800	15800	0
60	20231221	195400	479653200	15800	15800	15800	15800	0
61	20231221	195300	479653200	15800	15800	15800	15800	0
62	20231221	195200	479653200	15800	15800	15800	15800	1240
63	20231221	195100	479653200	15800	15800	15800	15800	0
64	20231221	195000	479653200	15800	15800	15800	15800	0
65	20231221	194900	479653200	15800	15800	15800	15800	0
66	20231221	194800	479653200	15800	15800	15800	15800	0
67	20231221	194700	479653200	15800	15800	15800	15800	0
68	20231221	194600	479653200	15800	15800	15800	15800	0
69	20231221	194500	479653200	15800	15800	15800	15800	0
70	20231221	194400	479653200	15800	15800	15800	15800	0
71	20231221	194300	479653200	15800	15800	15800	15800	0
72	20231221	194200	479653200	15800	15800	15800	15800	0
73	20231221	194100	479653200	15800	15800	15800	15800	0
74	20231221	194000	479653200	15800	15800	15800	15800	0
75	20231221	193900	479653200	15800	15800	15800	15800	0
76	20231221	193800	479653200	15800	15800	15800	15800	0
77	20231221	193700	479653200	15800	15800	15800	15800	0
78	20231221	193600	479653200	15800	15800	15800	15800	0
79	20231221	193500	479653200	15800	15800	15800	15800	0
80	20231221	193400	479653200	15800	15800	15800	15800	0
81	20231221	193300	479653200	15800	15800	15800	15800	0
82	20231221	193200	479653200	15800	15800	15800	15800	0
83	20231221	193100	479653200	15800	15800	15800	15800	0
84	20231221	193000	479653200	15800	15800	15800	15800	0
85	20231221	192900	479653200	15800	15800	15800	15800	0
86	20231221	192800	479653200	15800	15800	15800	15800	0
87	20231221	192700	479653200	15800	15800	15800	15800	0
88	20231221	192600	479653200	15800	15800	15800	15800	0
89	20231221	192500	479653200	15800	15800	15800	15800	0
90	20231221	192400	479653200	15800	15800	15800	15800	0
91	20231221	192300	479653200	15800	15800	15800	15800	0
92	20231221	192200	479653200	15800	15800	15800	15800	1240
93	20231221	192100	479653200	15800	15800	15800	15800	0
94	20231221	192000	479653200	15800	15800	15800	15800	0
95	20231221	191900	479653200	15800	15800	15800	15800	0
96	20231221	191800	479653200	15800	15800	15800	15800	0
97	20231221	191700	479653200	15800	15800	15800	15800	0
98	20231221	191600	479653200	15800	15800	15800	15800	0
99	20231221	191500	479653200	15800	15800	15800	15800	0
100	20231221	191400	479653200	15800	15800	15800	15800	0
101	20231221	191300	479653200	15800	15800	15800	15800	0
102	20231221	191200	479653200	15800	15800	15800	15800	0
103	20231221	191100	479653200	15800	15800	15800	15800	0
104	20231221	191000	479653200	15800	15800	15800	15800	0
105	20231221	190900	479653200	15800	15800	15800	15800	0
106	20231221	190800	479653200	15800	15800	15800	15800	0
107	20231221	190700	479653200	15800	15800	15800	15800	0
108	20231221	190600	479653200	15800	15800	15800	15800	0
109	20231221	190500	479653200	15800	15800	15800	15800	0
110	20231221	190400	479653200	15800	15800	15800	15800	0
111	20231221	190300	479653200	15800	15800	15800	15800	0
112	20231221	190200	479653200	15800	15800	15800	15800	0
113	20231221	190100	479653200	15800	15800	15800	15800	0
114	20231221	190000	479653200	15800	15800	15800	15800	0
115	20231221	185900	479653200	15800	15800	15800	15800	0
116	20231221	185800	479653200	15800	15800	15800	15800	0
117	20231221	185700	479653200	15800	15800	15800	15800	0
118	20231221	185600	479653200	15800	15800	15800	15800	0
119	20231221	185500	479653200	15800	15800	15800	15800	0
120	20231221	185400	479653200	15800	15800	15800	15800	0
121	20231221	185300	479653200	15800	15800	15800	15800	0
122	20231221	185200	479653200	15800	15800	15800	15800	1240
123	20231221	185100	479653200	15800	15800	15800	15800	0
124	20231221	185000	479653200	15800	15800	15800	15800	0
125	20231221	184900	479653200	15800	15800	15800	15800	0
126	20231221	184800	479653200	15800	15800	15800	15800	0
127	20231221	184700	479653200	15800	15800	15800	15800	0
128	20231221	184600	479653200	15800	15800	15800	15800	0
129	20231221	184500	479653200	15800	15800	15800	15800	0
130	20231221	184400	479653200	15800	15800	15800	15800	0
131	20231221	184300	479653200	15800	15800	15800	15800	0
132	20231221	184200	479653200	15800	15800	15800	15800	0
133	20231221	184100	479653200	15800	15800	15800	15800	0
134	20231221	184000	479653200	15800	15800	15800	15800	0
135	20231221	183900	479653200	15800	15800	15800	15800	0
136	20231221	183800	479653200	15800	15800	15800	15800	0
137	20231221	183700	479653200	15800	15800	15800	15800	0
138	20231221	183600	479653200	15800	15800	15800	15800	0
139	20231221	183500	479653200	15800	15800	15800	15800	0
140	20231221	183400	479653200	15800	15800	15800	15800	0
141	20231221	183300	479653200	15800	15800	15800	15800	0
142	20231221	183200	479653200	15800	15800	15800	15800	0
143	20231221	183100	479653200	15800	15800	15800	15800	0
144	20231221	183000	479653200	15800	15800	15800	15800	0
145	20231221	182900	479653200	15800	15800	15800	15800	0
146	20231221	182800	479653200	15800	15800	15800	15800	0
147	20231221	182700	479653200	15800	15800	15800	15800	0
148	20231221	182600	479653200	15800	15800	15800	15800	0
149	20231221	182500	479653200	15800	15800	15800	15800	0
150	20231221	182400	479653200	15800	15800	15800	15800	0
151	20231221	182300	479653200	15800	15800	15800	15800	0
152	20231221	182200	479653200	15800	15800	15800	15800	1240
153	20231221	182100	479653200	15800	15800	15800	15800	0
154	20231221	182000	479653200	15800	15800	15800	15800	0
155	20231221	181900	479653200	15800	15800	15800	15800	0
156	20231221	181800	479653200	15800	15800	15800	15800	0
157	20231221	181700	479653200	15800	15800	15800	15800	0
158	20231221	181600	479653200	15800	15800	15800	15800	0
159	20231221	181500	479653200	15800	15800	15800	15800	0
160	20231221	181400	479653200	15800	15800	15800	15800	0
161	20231221	181300	479653200	15800	15800	15800	15800	0
162	20231221	181200	479653200	15800	15800	15800	15800	0
163	20231221	181100	479653200	15800	15800	15800	15800	0
164	20231221	181000	479653200	15800	15800	15800	15800	0
165	20231221	180900	479653200	15800	15800	15800	15800	0
166	20231221	180800	479653200	15800	15800	15800	15800	0
167	20231221	180700	479653200	15800	15800	15800	15800	0
168	20231221	180600	479653200	15800	15800	15800	15800	0
169	20231221	180500	479653200	15800	15800	15800	15800	0
170	20231221	180400	479653200	15800	15800	15800	15800	0
171	20231221	180300	479653200	15800	15800	15800	15800	0
172	20231221	180200	479653200	15800	15800	15800	15800	0
173	20231221	180100	479653200	15800	15800	15800	15800	0
174	20231221	180000	479653200	15800	15800	15800	15800	0
175	20231221	175900	479653200	15800	15800	15800	15800	0
176	20231221	175800	479653200	15800	15800	15800	15800	0
177	20231221	175700	479653200	15800	15800	15800	15800	0
178	20231221	175600	479653200	15800	15800	15800	15800	0
179	20231221	175500	479653200	15800	15800	15800	15800	0
180	20231221	175400	479653200	15800	15800	15800	15800	0
181	20231221	175300	479653200	15800	15800	15800	15800	0
182	20231221	175200	479653200	15800	15800	15800	15800	1240
183	20231221	175100	479653200	15800	15800	15800	15800	0
184	20231221	175000	479653200	15800	15800	15800	15800	0
185	20231221	174900	479653200	15800	15800	15800	15800	0
186	20231221	174800	479653200	15800	15800	15800	15800	0
187	20231221	174700	479653200	15800	15800	15800	15800	0
188	20231221	174600	479653200	15800	15800	15800	15800	0
189	20231221	174500	479653200	15800	15800	15800	15800	0
190	20231221	174400	479653200	15800	15800	15800	15800	0
191	20231221	174300	479653200	15800	15800	15800	15800	0
192	20231221	174200	479653200	15800	15800	15800	15800	0
193	20231221	174100	479653200	15800	15800	15800	15800	0
194	20231221	174000	479653200	15800	15800	15800	15800	0
195	20231221	173900	479653200	15800	15800	15800	15800	0
196	20231221	173800	479653200	15800	15800	15800	15800	0
197	20231221	173700	479653200	15800	15800	15800	15800	0
198	20231221	173600	479653200	15800	15800	15800	15800	0
199	20231221	173500	479653200	15800	15800	15800	15800	0
200	20231221	173400	479653200	15800	15800	15800	15800	0
201	20231221	173300	479653200	15800	15800	15800	15800	0
202	20231221	173200	479653200	15800	15800	15800	15800	0
203	20231221	173100	479653200	15800	15800	15800	15800	0
204	20231221	173000	479653200	15800	15800	15800	15800	0
205	20231221	172900	479653200	15800	15800	15800	15800	0
206	20231221	172800	479653200	15800	15800	15800	15800	0
207	20231221	172700	479653200	15800	15800	15800	15800	0
208	20231221	172600	479653200	15800	15800	15800	15800	0
209	20231221	172500	479653200	15800	15800	15800	15800	0
210	20231221	172400	479653200	15800	15800	15800	15800	0
211	20231221	172300	479653200	15800	15800	15800	15800	0
212	20231221	172200	479653200	15800	15800	15800	15800	1240
213	20231221	172100	479653200	15800	15800	15800	15800	0
214	20231221	172000	479653200	15800	15800	15800	15800	0
215	20231221	171900	479653200	15800	15800	15800	15800	0
216	20231221	171800	479653200	15800	15800	15800	15800	0
217	20231221	171700	479653200	15800	15800	15800	15800	0
218	20231221	171600	479653200	15800	15800	15800	15800	0
219	20231221	171500	479653200	15800	15800	15800	15800	0
220	20231221	171400	479653200	15800	15800	15800	15800	0
221	20231221	171300	479653200	15800	15800	15800	15800	0
222	20231221	171200	479653200	15800	15800	15800	15800	0
223	20231221	171100	479653200	15800	15800	15800	15800	0
224	20231221	171000	479653200	15800	15800	15800	15800	0
225	20231221	170900	479653200	15800	15800	15800	15800	0
226	20231221	170800	479653200	15800	15800	15800	15800	0
227	20231221	170700	479653200	15800	15800	15800	15800	0
228	20231221	170600	479653200	15800	15800	15800	15800	0
229	20231221	170500	479653200	15800	15800	15800	15800	0
230	20231221	170400	479653200	15800	15800	15800	15800	0
231	20231221	170300	479653200	15800	15800	15800	15800	0
232	20231221	170200	479653200	15800	15800	15800	15800	0
233	20231221	170100	479653200	15800	15800	15800	15800	0
234	20231221	170000	479653200	15800	15800	15800	15800	0
235	20231221	165900	479653200	15800	15800	15800	15800	0
236	20231221	165800	479653200	15800	15800	15800	15800	0
237	20231221	165700	479653200	15800	15800	15800	15800	0
238	20231221	165600	479653200	15800	15800	15800	15800	0
239	20231221	165500	479653200	15800	15800	15800	15800	0
240	20231221	165400	479653200	15800	15800	15800	15800	0
241	20231221	165300	479653200	15800	15800	15800	15800	0
242	20231221	165200	479653200	15800	15800	15800	15800	1240
243	20231221	165100	479653200	15800	15800	15800	15800	0
244	20231221	165000	479653200	15800	15800	15800	15800	0
245	20231221	164900	479653200	15800	15800	15800	15800	0
246	20231221	164800	479653200	15800	15800	15800	15800	0
247	20231221	164700	479653200	15800	15800	15800	15800	0
248	20231221	164600	479653200	15800	15800	15800	15800	0
249	20231221	164500	479653200	15800	15800	15800	15800	0
250	20231221	164400	479653200	15800	15800	15800	15800	0
251	20231221	164300	479653200	15800	15800	15800	15800	0
252	20231221	164200	479653200	15800	15800	15800	15800	0
253	20231221	164100	479653200	15800	15800	15800	15800	0
254	20231221	164000	479653200	15800	15800	15800	15800	0
255	20231221	163900	479653200	15800	15800	15800	15800	0
256	20231221	163800	479653200	15800	15800	15800	15800	0
257	20231221	163700	479653200	15800	15800	15800	15800	0
258	20231221	163600	479653200	15800	15800	15800	15800	0
259	20231221	163500	479653200	15800	15800	15800	15800	0
260	20231221	163400	479653200	15800	15800	15800	15800	0
261	20231221	163300	479653200	15800	15800	15800	15800	0
262	20231221	163200	479653200	15800	15800	15800	15800	0
263	20231221	163100	479653200	15800	15800	15800	15800	0
264	20231221	163000	479653200	15800	15800	15800	15800	0
265	20231221	162900	479653200	15800	15800	15800	15800	0
266	20231221	162800	479653200	15800	15800	15800	15800	0
267	20231221	162700	479653200	15800	15800	15800	15800	0
268	20231221	162600	479653200	15800	15800	15800	15800	0
269	20231221	162500	479653200	15800	15800	15800	15800	0
270	20231221	162400	479653200	15800	15800	15800	15800	0
271	20231221	162300	479653200	15800	15800	15800	15800	0
272	20231221	162200	479653200	15800	15800	15800	15800	1240
273	20231221	162100	479653200	15800	15800	15800	15800	0
274	20231221	162000	479653200	15800	15800	15800	15800	0
275	20231221	161900	479653200	15800	15800	15800	15800	0
276	20231221	161800	479653200	15800	15800	15800	15800	0
277	20231221	161700	479653200	15800	15800	15800	15800	0
278	20231221	161600	479653200	15800	15800	15800	15800	0
279	20231221	161500	479653200	15800	15800	15800	15800	0
280	20231221	161400	479653200	15800	15800	15800	15800	0
281	20231221	161300	479653200	15800	15800	15800	15800	0
282	20231221	161200	479653200	15800	15800	15800	15800	0
283	20231221	161100	479653200	15800	15800	15800	15800	0
284	20231221	161000	479653200	15800	15800	15800	15800	0
285	20231221	160900	479653200	15800	15800	15800	15800	0
286	20231221	160800	479653200	15800	15800	15800	15800	0
287	20231221	160700	479653200	15800	15800	15800	15800	0
288	20231221	160600	479653200	15800	15800	15800	15800	0
289	20231221	160500	479653200	15800	15800	15800	15800	0
290	20231221	160400	479653200	15800	15800	15800	15800	0
291	20231221	160300	479653200	15800	15800	15800	15800	0
292	20231221	160200	479653200	15800	15800	15800	15800	0
293	20231221	160100	479653200	15800	15800	15800	15800	0
294	20231221	160000	479653200	15800	15800	15800	15800	0
295	20231221	155900	479653200	15800	15800	15800	15800	0
296	20231221	155800	479653200	15800	15800	15800	15800	0
297	20231221	155700	479653200	15800	15800	15800	15800	0
298	20231221	155600	479653200	15800	15800	15800	15800	0
299	20231221	155500	479653200	15800	15800	15800	15800	0
300	20231221	155400	479653200	15800	15800	15800	15800	0
301	20231221	155300	479653200	15800	15800	15800	15800	0
302	20231221	155200	479653200	15800	15800	15800	15800	1240
303	20231221	155100	479653200	15800	15800	15800	15800	0
304	20231221	155000	479653200	15800	15800	15800	15800	0
305	20231221	154900	479653200	15800	15800	15800	15800	0
306	20231221	154800	479653200	15800	15800	15800	15800	0
307	20231221	154700	479653200	15800	15800	15800	15800	0
308	20231221	154600	479653200	15800	15800	15800	15800	0
309	20231221	154500	479653200	15800	15800	15800	15800	0
310	20231221	154400	479653200	15800	15800	15800	15800	0
311	20231221	154300	479653200	15800	15800	15800	15800	0
312	20231221	154200	479653200	15800	15800	15800	15800	0
313	20231221	154100	479653200	15800	15800	15800	15800	0
314	20231221	154000	479653200	15800	15800	15800	15800	0
315	20231221	153900	479653200	15800	15800	15800	15800	0
316	20231221	153800	479653200	15800	15800	15800	15800	0
317	20231221	153700	479653200	15800	15800	15800	15800	0
318	20231221	153600	479653200	15800	15800	15800	15800	0
319	20231221	153500	479653200	15800	15800	15800	15800	0
320	20231221	153400	479653200	15800	15800	15800	15800	0
321	20231221	153300	479653200	15800	15800	15800	15800	0
322	20231221	153200	479653200	15800	15800	15800	15800	0
323	20231221	153100	479653200	15800	15800	15800	15800	0
324	20231221	153000	479653200	15800	15800	15800	15800	1240
325	20231221	152900	460061200	15800	15800	15800	15800	0
326	20231221	152800	460061200	15800	15800	15800	15800	0
327	20231221	152700	460061200	15800	15800	15800	15800	0
328	20231221	152600	460061200	15800	15800	15800	15800	0
329	20231221	152500	460061200	15800	15800	15800	15800	0
330	20231221	152400	460061200	15800	15800	15800	15800	0
331	20231221	152300	460061200	15800	15800	15800	15800	0
332	20231221	152200	460061200	15800	15800	15800	15800	0
333	20231221	152100	460061200	15800	15800	15800	15800	0
334	20231221	152000	460061200	15800	15800	15800	15800	0
335	20231221	151900	460061200	15800	15800	15800	15790	23
336	20231221	151800	459697990	15800	15800	15800	15790	14
337	20231221	151700	459476800	15790	15800	15800	15790	4
338	20231221	151600	459413620	15790	15790	15790	15790	0
339	20231221	151500	459413620	15790	15790	15790	15790	0
340	20231221	151400	459413620	15790	15790	15790	15790	10
341	20231221	151300	459255720	15800	15790	15800	15790	60
342	20231221	151200	458307820	15790	15800	15800	15790	160
343	20231221	151100	455779920	15800	15800	15800	15800	5
344	20231221	151000	455700920	15790	15800	15800	15780	604
345	20231221	150900	446167570	15790	15790	15790	15790	269
346	20231221	150800	441920060	15800	15800	15800	15800	197
347	20231221	150700	438807460	15800	15810	15810	15800	510
348	20231221	150600	430749450	15830	15830	15830	15830	11
349	20231221	150500	430575320	15790	15810	15820	15790	550
350	20231221	150400	421889670	15790	15790	15790	15790	0
351	20231221	150300	421889670	15790	15800	15800	15790	91
352	20231221	150200	420452340	15790	15810	15810	15790	23
353	20231221	150100	420089100	15800	15800	15800	15800	102
354	20231221	150000	418477500	15800	15810	15810	15800	614
355	20231221	145900	408775670	15820	15820	15820	15820	102
356	20231221	145800	407162030	15820	15820	15820	15820	100
357	20231221	145700	405580030	15820	15820	15820	15820	2
358	20231221	145600	405548390	15810	15810	15810	15810	0
359	20231221	145500	405548390	15810	15810	15810	15810	0
360	20231221	145400	405548390	15810	15840	15840	15810	372
361	20231221	145300	399664810	15840	15850	15850	15840	136
362	20231221	145200	397510140	15850	15850	15850	15850	0
363	20231221	145100	397510140	15850	15850	15850	15850	0
364	20231221	145000	397510140	15850	15870	15870	15850	300
365	20231221	144900	392753460	15880	15870	15880	15870	300
366	20231221	144800	387991260	15870	15870	15870	15870	2
367	20231221	144700	387959520	15860	15860	15860	15860	21
368	20231221	144600	387626460	15860	15870	15870	15860	514
369	20231221	144500	379469380	15860	15860	15860	15860	0
370	20231221	144400	379469380	15860	15870	15870	15860	178
371	20231221	144300	376645020	15870	15870	15870	15870	270
372	20231221	144200	372360120	15870	15870	15870	15870	0
373	20231221	144100	372360120	15870	15870	15870	15870	0
374	20231221	144000	372360120	15870	15870	15870	15870	2
375	20231221	143900	372328380	15870	15870	15870	15870	50
376	20231221	143800	371534880	15880	15880	15880	15880	0
377	20231221	143700	371534880	15880	15880	15880	15880	10
378	20231221	143600	371376080	15880	15880	15880	15880	10
379	20231221	143500	371217280	15870	15870	15870	15870	40
380	20231221	143400	370582480	15880	15880	15880	15880	0
381	20231221	143300	370582480	15880	15880	15880	15880	0
382	20231221	143200	370582480	15880	15880	15880	15880	5
383	20231221	143100	370503080	15880	15890	15890	15880	182
384	20231221	143000	367612870	15880	15880	15880	15880	0
385	20231221	142900	367612870	15880	15880	15880	15880	0
386	20231221	142800	367612870	15880	15880	15880	15880	38
387	20231221	142700	367009430	15880	15880	15880	15880	8
388	20231221	142600	366882390	15880	15880	15880	15880	0
389	20231221	142500	366882390	15880	15880	15880	15880	0
390	20231221	142400	366882390	15880	15880	15880	15880	30
391	20231221	142300	366405990	15880	15880	15880	15880	1
392	20231221	142200	366390110	15880	15880	15880	15880	1
393	20231221	142100	366374230	15880	15880	15880	15880	0
394	20231221	142000	366374230	15880	15880	15880	15880	181
395	20231221	141900	363499950	15880	15880	15880	15880	0
396	20231221	141800	363499950	15880	15880	15880	15880	0
397	20231221	141700	363499950	15880	15880	15880	15880	0
398	20231221	141600	363499950	15880	15880	15880	15880	0
399	20231221	141500	363499950	15880	15880	15880	15880	0
400	20231221	141400	363499950	15880	15880	15880	15880	0
401	20231221	141300	363499950	15880	15880	15880	15880	32
402	20231221	141200	362991790	15880	15880	15880	15880	0
403	20231221	141100	362991790	15880	15880	15880	15880	0
404	20231221	141000	362991790	15880	15880	15880	15880	50
405	20231221	140900	362197790	15880	15880	15880	15880	0
406	20231221	140800	362197790	15880	15880	15880	15880	0
407	20231221	140700	362197790	15880	15880	15880	15880	0
408	20231221	140600	362197790	15880	15880	15880	15880	0
409	20231221	140500	362197790	15880	15880	15880	15880	0
410	20231221	140400	362197790	15880	15880	15880	15880	68
411	20231221	140300	361117950	15880	15880	15880	15880	0
412	20231221	140200	361117950	15880	15880	15880	15880	0
413	20231221	140100	361117950	15880	15880	15880	15880	38
414	20231221	140000	360514510	15890	15890	15890	15890	65
415	20231221	135900	359481660	15880	15880	15880	15880	0
416	20231221	135800	359481660	15880	15880	15880	15880	0
417	20231221	135700	359481660	15880	15880	15880	15880	0
418	20231221	135600	359481660	15880	15880	15880	15880	0
419	20231221	135500	359481660	15880	15880	15880	15880	441
420	20231221	135400	352478580	15880	15880	15880	15880	39
421	20231221	135300	351859260	15890	15900	15900	15890	65
422	20231221	135200	350826360	15910	15910	15910	15910	50
423	20231221	135100	350030860	15910	15910	15910	15910	0
424	20231221	135000	350030860	15910	15910	15910	15910	0
425	20231221	134900	350030860	15910	15910	15910	15910	3
426	20231221	134800	349983130	15910	15910	15910	15910	0
427	20231221	134700	349983130	15910	15910	15910	15910	60
428	20231221	134600	349028530	15910	15910	15910	15910	0
429	20231221	134500	349028530	15910	15910	15910	15910	0
430	20231221	134400	349028530	15910	15910	15910	15910	10
431	20231221	134300	348869430	15910	15910	15910	15910	0
432	20231221	134200	348869430	15910	15910	15910	15910	0
433	20231221	134100	348869430	15910	15910	15910	15910	101
434	20231221	134000	347262520	15900	15900	15900	15900	30
435	20231221	133900	346785520	15890	15890	15890	15890	0
436	20231221	133800	346785520	15890	15900	15900	15890	509
437	20231221	133700	338693760	15910	15910	15910	15910	3
438	20231221	133600	338646030	15910	15910	15910	15910	1
439	20231221	133500	338630120	15910	15910	15910	15910	10
440	20231221	133400	338471020	15920	15950	15950	15920	68
441	20231221	133300	337386820	15940	15930	15940	15930	350
442	20231221	133200	331810320	15930	15930	15930	15930	10
443	20231221	133100	331651020	15930	15930	15930	15930	0
444	20231221	133000	331651020	15930	15930	15930	15930	1
445	20231221	132900	331635090	15930	15930	15930	15930	1
446	20231221	132800	331619160	15910	15910	15910	15910	0
447	20231221	132700	331619160	15910	15910	15910	15910	20
448	20231221	132600	331300960	15910	15910	15910	15910	1
449	20231221	132500	331285050	15910	15910	15910	15910	0
450	20231221	132400	331285050	15910	15910	15910	15910	0
451	20231221	132300	331285050	15910	15910	15910	15910	0
452	20231221	132200	331285050	15910	15910	15910	15910	105
453	20231221	132100	329614500	15910	15910	15910	15910	266
454	20231221	132000	325382440	15910	15910	15910	15910	8
455	20231221	131900	325255160	15930	15930	15930	15930	1
456	20231221	131800	325239230	15930	15930	15930	15930	0
457	20231221	131700	325239230	15930	15930	15930	15930	0
458	20231221	131600	325239230	15930	15930	15930	15930	0
459	20231221	131500	325239230	15930	15930	15930	15930	32
460	20231221	131400	324729470	15910	15910	15910	15910	100
461	20231221	131300	323138470	15930	15930	15930	15930	0
462	20231221	131200	323138470	15930	15930	15930	15930	0
463	20231221	131100	323138470	15930	15930	15930	15930	0
464	20231221	131000	323138470	15930	15930	15930	15930	0
465	20231221	130900	323138470	15930	15930	15930	15930	0
466	20231221	130800	323138470	15930	15930	15930	15930	0
467	20231221	130700	323138470	15930	15930	15930	15930	0
468	20231221	130600	323138470	15930	15930	15930	15930	42
469	20231221	130500	322469410	15890	15890	15890	15890	0
470	20231221	130400	322469410	15890	15890	15890	15890	18
471	20231221	130300	322183390	15880	15940	15940	15880	274
472	20231221	130200	317818460	15930	15890	15930	15890	30
473	20231221	130100	317341360	15930	15920	15930	15920	25
474	20231221	130000	316943200	15920	15920	15920	15920	357
475	20231221	125900	311259760	15900	15900	15900	15900	0
476	20231221	125800	311259760	15900	15890	15900	15890	63
477	20231221	125700	310258160	15890	15890	15890	15890	10
478	20231221	125600	310099260	15890	15890	15890	15890	57
479	20231221	125500	309193530	15900	15900	15900	15900	57
480	20231221	125400	308287230	15900	15900	15900	15900	0
481	20231221	125300	308287230	15900	15900	15900	15900	75
482	20231221	125200	307094730	15920	15910	15920	15900	7
483	20231221	125100	306983400	15900	15900	15900	15900	0
484	20231221	125000	306983400	15900	15900	15900	15900	0
485	20231221	124900	306983400	15900	15920	15920	15900	16
486	20231221	124800	306728940	15920	15920	15920	15920	40
487	20231221	124700	306092140	15930	15930	15930	15930	1
488	20231221	124600	306076210	15940	15940	15940	15940	0
489	20231221	124500	306076210	15940	15940	15940	15940	0
490	20231221	124400	306076210	15940	15940	15940	15940	10
491	20231221	124300	305916810	15950	15940	15950	15940	35
492	20231221	124200	305358760	15930	15930	15930	15930	0
493	20231221	124100	305358760	15930	15930	15930	15930	31
494	20231221	124000	304864930	15930	15930	15930	15930	2
495	20231221	123900	304833070	15940	15940	15940	15940	10
496	20231221	123800	304673670	15940	15940	15940	15940	0
497	20231221	123700	304673670	15940	15940	15940	15940	20
498	20231221	123600	304354870	15940	15940	15940	15940	33
499	20231221	123500	303828850	15930	15930	15930	15930	0
500	20231221	123400	303828850	15930	15930	15930	15930	0
501	20231221	123300	303828850	15930	15930	15930	15930	0
502	20231221	123200	303828850	15930	15930	15930	15930	0
503	20231221	123100	303828850	15930	15930	15930	15930	0
504	20231221	123000	303828850	15930	15930	15930	15930	275
505	20231221	122900	299448100	15920	15900	15920	15900	59
506	20231221	122800	298509220	15900	15900	15900	15900	0
507	20231221	122700	298509220	15900	15910	15910	15900	554
508	20231221	122600	289698580	15930	15930	15930	15930	0
509	20231221	122500	289698580	15930	15930	15930	15930	101
510	20231221	122400	288089650	15940	15940	15940	15940	0
511	20231221	122300	288089650	15940	15940	15940	15940	0
512	20231221	122200	288089650	15940	15940	15940	15940	0
513	20231221	122100	288089650	15940	15950	15950	15940	61
514	20231221	122000	287117300	15950	15950	15950	15950	0
515	20231221	121900	287117300	15950	15940	15950	15940	30
516	20231221	121800	286639080	15940	15940	15940	15940	84
517	20231221	121700	285300120	15940	15940	15940	15940	1
518	20231221	121600	285284180	15940	15940	15940	15940	2
519	20231221	121500	285252300	15940	15940	15940	15940	0
520	20231221	121400	285252300	15940	15940	15940	15940	13
521	20231221	121300	285045080	15940	15940	15940	15940	0
522	20231221	121200	285045080	15940	15940	15940	15940	0
523	20231221	121100	285045080	15940	15940	15940	15940	0
524	20231221	121000	285045080	15940	15940	15940	15940	0
525	20231221	120900	285045080	15940	15940	15940	15940	0
526	20231221	120800	285045080	15940	15940	15940	15940	0
527	20231221	120700	285045080	15940	15940	15940	15940	0
528	20231221	120600	285045080	15940	15940	15940	15940	200
529	20231221	120500	281857080	15910	15910	15910	15910	0
530	20231221	120400	281857080	15910	15930	15930	15910	13
531	20231221	120300	281650210	15910	15910	15910	15910	1
532	20231221	120200	281634300	15910	15910	15910	15910	0
533	20231221	120100	281634300	15910	15910	15910	15910	0
534	20231221	120000	281634300	15910	15910	15910	15910	0
535	20231221	115900	281634300	15910	15920	15920	15910	38
536	20231221	115800	281029440	15920	15920	15920	15920	0
537	20231221	115700	281029440	15920	15920	15920	15920	0
538	20231221	115600	281029440	15920	15920	15920	15920	0
539	20231221	115500	281029440	15920	15920	15920	15920	1
540	20231221	115400	281013520	15930	15930	15930	15930	0
541	20231221	115300	281013520	15930	15930	15930	15930	0
542	20231221	115200	281013520	15930	15930	15930	15930	0
543	20231221	115100	281013520	15930	15930	15930	15930	1
544	20231221	115000	280997590	15930	15930	15930	15930	114
545	20231221	114900	279181570	15930	15930	15930	15930	7
546	20231221	114800	279070060	15930	15930	15930	15930	0
547	20231221	114700	279070060	15930	15930	15930	15930	0
548	20231221	114600	279070060	15930	15940	15940	15930	75
549	20231221	114500	277875300	15930	15930	15930	15930	0
550	20231221	114400	277875300	15930	15930	15930	15930	0
551	20231221	114300	277875300	15930	15930	15930	15930	8
552	20231221	114200	277747860	15930	15930	15930	15930	0
553	20231221	114100	277747860	15930	15930	15930	15930	0
554	20231221	114000	277747860	15930	15930	15930	15930	0
555	20231221	113900	277747860	15930	15930	15930	15930	0
556	20231221	113800	277747860	15930	15930	15930	15930	94
557	20231221	113700	276250440	15930	15930	15930	15930	0
558	20231221	113600	276250440	15930	15930	15930	15930	1
559	20231221	113500	276234510	15930	15930	15930	15930	0
560	20231221	113400	276234510	15930	15930	15930	15930	0
561	20231221	113300	276234510	15930	15930	15930	15930	0
562	20231221	113200	276234510	15930	15930	15930	15930	0
563	20231221	113100	276234510	15930	15930	15930	15930	2
564	20231221	113000	276202650	15940	15940	15940	15940	2
565	20231221	112900	276170770	15920	15920	15920	15920	10
566	20231221	112800	276011570	15940	15940	15940	15940	0
567	20231221	112700	276011570	15940	15940	15940	15940	0
568	20231221	112600	276011570	15940	15940	15940	15940	0
569	20231221	112500	276011570	15940	15940	15940	15940	0
570	20231221	112400	276011570	15940	15940	15940	15940	0
571	20231221	112300	276011570	15940	15930	15940	15930	65
572	20231221	112200	274975740	15930	15930	15930	15930	62
573	20231221	112100	273988080	15930	15930	15930	15930	0
574	20231221	112000	273988080	15930	15930	15930	15930	0
575	20231221	111900	273988080	15930	15930	15930	15930	0
576	20231221	111800	273988080	15930	15930	15930	15930	0
577	20231221	111700	273988080	15930	15930	15930	15930	1
578	20231221	111600	273972150	15930	15930	15930	15930	0
579	20231221	111500	273972150	15930	15930	15930	15930	1
580	20231221	111400	273956220	15930	15930	15930	15930	20
581	20231221	111300	273637620	15930	15930	15930	15930	1
582	20231221	111200	273621690	15930	15900	15930	15900	8
583	20231221	111100	273494460	15940	15940	15940	15940	6
584	20231221	111000	273398820	15920	15920	15920	15920	0
585	20231221	110900	273398820	15920	15920	15920	15920	72
586	20231221	110800	272252580	15920	15900	15920	15900	157
587	20231221	110700	269754360	15910	15910	15910	15910	7
588	20231221	110600	269642990	15910	15930	15930	15910	87
589	20231221	110500	268257900	15890	15880	15890	15880	598
590	20231221	110400	258756260	15840	15820	15840	15820	252
591	20231221	110300	254765370	15780	15780	15780	15780	310
592	20231221	110200	249873570	15800	15800	15800	15800	316
593	20231221	110100	244880770	15780	15800	15800	15780	223
594	20231221	110000	241359270	15800	15800	15800	15800	0
595	20231221	105900	241359270	15800	15890	15900	15800	1558
596	20231221	105800	216721580	15890	15910	15910	15890	611
597	20231221	105700	207007450	15910	15910	15910	15910	2
598	20231221	105600	206975630	15900	15930	15930	15900	46
599	20231221	105500	206243360	15900	15910	15930	15900	94
600	20231221	105400	204746820	15920	15940	15940	15910	438
601	20231221	105300	197773460	15940	16010	16030	15940	139
602	20231221	105200	195552560	15950	15950	15950	15950	0
603	20231221	105100	195552560	15950	15960	15960	15950	2
604	20231221	105000	195520650	15950	15950	15950	15950	0
605	20231221	104900	195520650	15950	15950	15950	15950	0
606	20231221	104800	195520650	15950	15950	15950	15950	1
607	20231221	104700	195504700	15950	15970	15970	15950	220
608	20231221	104600	191995520	15960	15960	15960	15960	137
609	20231221	104500	189809000	15970	15990	15990	15970	1182
610	20231221	104400	170928080	15990	16000	16000	15990	996
611	20231221	104300	154995540	16000	16000	16000	16000	39
612	20231221	104200	154371540	16000	16000	16000	16000	68
613	20231221	104100	153283540	16010	16010	16010	16010	312
614	20231221	104000	148288420	16000	16020	16020	16000	269
615	20231221	103900	143982720	16020	16020	16020	16020	15
616	20231221	103800	143742420	16020	16020	16020	16020	0
617	20231221	103700	143742420	16020	16020	16020	16000	1203
618	20231221	103600	124486010	16020	16020	16020	16020	3
619	20231221	103500	124437950	16020	16030	16030	16020	234
620	20231221	103400	120689260	16030	16030	16030	16030	11
621	20231221	103300	120512930	16050	16050	16050	16050	0
622	20231221	103200	120512930	16050	16050	16050	16050	12
623	20231221	103100	120320330	16020	16030	16030	16020	20
624	20231221	103000	119999920	16050	16050	16050	16050	6
625	20231221	102900	119903620	16050	16050	16050	16020	54
626	20231221	102800	119037630	16030	16030	16030	16030	186
627	20231221	102700	116056050	16030	16030	16030	16030	20
628	20231221	102600	115735450	16040	16040	16040	16040	6
629	20231221	102500	115639210	16050	16050	16050	16050	2
630	20231221	102400	115607110	16050	16050	16050	16050	0
631	20231221	102300	115607110	16050	16050	16050	16050	0
632	20231221	102200	115607110	16050	16040	16050	16040	5
633	20231221	102100	115526900	16040	16040	16040	16040	10
634	20231221	102000	115366500	16040	16050	16050	16040	17
635	20231221	101900	115093710	16050	16050	16050	16050	0
636	20231221	101800	115093710	16050	16050	16050	16050	0
637	20231221	101700	115093710	16050	16030	16050	16030	9
638	20231221	101600	114949390	16030	16030	16030	16030	231
639	20231221	101500	111246460	16040	16040	16040	16040	0
640	20231221	101400	111246460	16040	16040	16040	16040	0
641	20231221	101300	111246460	16040	16050	16050	16040	209
642	20231221	101200	107892990	16060	16060	16060	16060	51
643	20231221	101100	107073930	16060	16060	16060	16060	0
644	20231221	101000	107073930	16060	16060	16060	16060	81
645	20231221	100900	105773070	16070	16070	16070	16070	0
646	20231221	100800	105773070	16070	16060	16070	16060	61
647	20231221	100700	104793010	16070	16070	16070	16070	0
648	20231221	100600	104793010	16070	16070	16070	16070	41
649	20231221	100500	104134140	16100	16100	16100	16100	0
650	20231221	100400	104134140	16100	16080	16100	16080	95
651	20231221	100300	102605840	16080	16080	16080	16080	1
652	20231221	100200	102589760	16050	16050	16050	16050	0
653	20231221	100100	102589760	16050	16050	16050	16050	75
654	20231221	100000	101386010	16090	16100	16100	16090	13
655	20231221	095900	101176740	16100	16100	16100	16100	0
656	20231221	095800	101176740	16100	16100	16100	16100	0
657	20231221	095700	101176740	16100	16100	16100	16100	0
658	20231221	095600	101176740	16100	16100	16100	16100	1
659	20231221	095500	101160640	16100	16100	16100	16100	30
660	20231221	095400	100677640	16090	16090	16090	16090	7
661	20231221	095300	100565010	16080	16080	16080	16080	0
662	20231221	095200	100565010	16080	16080	16080	16080	30
663	20231221	095100	100082610	16080	16080	16080	16080	1
664	20231221	095000	100066530	16050	16050	16050	16050	50
665	20231221	094900	99264030	16040	16040	16040	16040	20
666	20231221	094800	98943230	16040	16040	16040	16040	0
667	20231221	094700	98943230	16040	16040	16040	16040	0
668	20231221	094600	98943230	16040	16050	16050	16040	20
669	20231221	094500	98622400	16050	16050	16050	16050	20
670	20231221	094400	98301400	16070	16040	16070	16040	169
671	20231221	094300	95588370	16040	16070	16070	16040	527
672	20231221	094200	87129670	16070	16080	16080	16070	121
673	20231221	094100	85184500	16080	16080	16080	16080	0
674	20231221	094000	85184500	16080	16100	16100	16080	267
675	20231221	093900	80888000	16150	16150	16150	16150	0
676	20231221	093800	80888000	16150	16150	16150	16150	1
677	20231221	093700	80871850	16150	16140	16150	16140	22
678	20231221	093600	80516660	16080	16080	16080	16080	0
679	20231221	093500	80516660	16080	16080	16080	16080	0
680	20231221	093400	80516660	16080	16080	16080	16080	5
681	20231221	093300	80436260	16080	16080	16080	16080	1
682	20231221	093200	80420180	16150	16150	16150	16150	1
683	20231221	093100	80404030	16120	16100	16120	16100	128
684	20231221	093000	78343170	16100	16090	16100	16090	16
685	20231221	092900	78085680	16060	16060	16060	16060	0
686	20231221	092800	78085680	16060	16110	16110	16060	1402
687	20231221	092700	55569440	16070	16070	16070	16070	76
688	20231221	092600	54348120	16070	16080	16080	16070	224
689	20231221	092500	50748290	16070	16070	16070	16070	0
690	20231221	092400	50748290	16070	16070	16070	16070	0
691	20231221	092300	50748290	16070	16070	16070	16070	25
692	20231221	092200	50346540	16070	16070	16070	16070	76
693	20231221	092100	49125220	16070	16110	16120	16070	362
694	20231221	092000	43300110	16110	16120	16120	16110	36
695	20231221	091900	42719890	16100	16100	16100	16100	0
696	20231221	091800	42719890	16100	16100	16100	16100	121
697	20231221	091700	40771790	16070	16070	16070	16070	0
698	20231221	091600	40771790	16070	16070	16070	16070	0
699	20231221	091500	40771790	16070	16070	16070	16070	0
700	20231221	091400	40771790	16070	16070	16070	16070	10
701	20231221	091300	40611090	16070	16070	16070	16070	0
702	20231221	091200	40611090	16070	16070	16070	16070	0
703	20231221	091100	40611090	16070	16060	16070	16060	213
704	20231221	091000	37189950	16070	16070	16070	16070	0
705	20231221	090900	37189950	16070	16060	16070	16060	457
706	20231221	090800	29850380	16060	16070	16070	16060	18
707	20231221	090700	29561130	16060	16060	16060	16060	0
708	20231221	090600	29561130	16060	16060	16060	16060	201
709	20231221	090500	26333070	16060	16050	16060	16050	68
710	20231221	090400	25241060	16020	16020	16020	16010	825
711	20231221	090300	12024630	16000	16060	16060	16000	160
712	20231221	090200	9463130	16060	16060	16060	16060	48
713	20231221	090100	8692250	16010	16010	16010	15970	100
714	20231221	090000	7092680	16010	16170	16170	16010	440