KissMeData/412350/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212100	888429750	8860	8860	8860	8860	1748
3	20231221	212000	888429750	8860	8860	8860	8860	0
4	20231221	211900	888429750	8860	8860	8860	8860	0
5	20231221	211800	888429750	8860	8860	8860	8860	0
6	20231221	211700	888429750	8860	8860	8860	8860	0
7	20231221	211600	888429750	8860	8860	8860	8860	0
8	20231221	211500	888429750	8860	8860	8860	8860	0
9	20231221	211400	888429750	8860	8860	8860	8860	0
10	20231221	211300	888429750	8860	8860	8860	8860	0
11	20231221	211200	888429750	8860	8860	8860	8860	0
12	20231221	211100	888429750	8860	8860	8860	8860	0
13	20231221	211000	888429750	8860	8860	8860	8860	0
14	20231221	210900	888429750	8860	8860	8860	8860	0
15	20231221	210800	888429750	8860	8860	8860	8860	0
16	20231221	210700	888429750	8860	8860	8860	8860	0
17	20231221	210600	888429750	8860	8860	8860	8860	0
18	20231221	210500	888429750	8860	8860	8860	8860	0
19	20231221	210400	888429750	8860	8860	8860	8860	0
20	20231221	210300	888429750	8860	8860	8860	8860	0
21	20231221	210200	888429750	8860	8860	8860	8860	0
22	20231221	210100	888429750	8860	8860	8860	8860	0
23	20231221	210000	888429750	8860	8860	8860	8860	0
24	20231221	205900	888429750	8860	8860	8860	8860	0
25	20231221	205800	888429750	8860	8860	8860	8860	0
26	20231221	205700	888429750	8860	8860	8860	8860	0
27	20231221	205600	888429750	8860	8860	8860	8860	0
28	20231221	205500	888429750	8860	8860	8860	8860	0
29	20231221	205400	888429750	8860	8860	8860	8860	0
30	20231221	205300	888429750	8860	8860	8860	8860	0
31	20231221	205200	888429750	8860	8860	8860	8860	0
32	20231221	205100	888429750	8860	8860	8860	8860	1748
33	20231221	205000	888429750	8860	8860	8860	8860	0
34	20231221	204900	888429750	8860	8860	8860	8860	0
35	20231221	204800	888429750	8860	8860	8860	8860	0
36	20231221	204700	888429750	8860	8860	8860	8860	0
37	20231221	204600	888429750	8860	8860	8860	8860	0
38	20231221	204500	888429750	8860	8860	8860	8860	0
39	20231221	204400	888429750	8860	8860	8860	8860	0
40	20231221	204300	888429750	8860	8860	8860	8860	0
41	20231221	204200	888429750	8860	8860	8860	8860	0
42	20231221	204100	888429750	8860	8860	8860	8860	0
43	20231221	204000	888429750	8860	8860	8860	8860	0
44	20231221	203900	888429750	8860	8860	8860	8860	0
45	20231221	203800	888429750	8860	8860	8860	8860	0
46	20231221	203700	888429750	8860	8860	8860	8860	0
47	20231221	203600	888429750	8860	8860	8860	8860	0
48	20231221	203500	888429750	8860	8860	8860	8860	0
49	20231221	203400	888429750	8860	8860	8860	8860	0
50	20231221	203300	888429750	8860	8860	8860	8860	0
51	20231221	203200	888429750	8860	8860	8860	8860	0
52	20231221	203100	888429750	8860	8860	8860	8860	0
53	20231221	203000	888429750	8860	8860	8860	8860	0
54	20231221	202900	888429750	8860	8860	8860	8860	0
55	20231221	202800	888429750	8860	8860	8860	8860	0
56	20231221	202700	888429750	8860	8860	8860	8860	0
57	20231221	202600	888429750	8860	8860	8860	8860	0
58	20231221	202500	888429750	8860	8860	8860	8860	0
59	20231221	202400	888429750	8860	8860	8860	8860	0
60	20231221	202300	888429750	8860	8860	8860	8860	0
61	20231221	202200	888429750	8860	8860	8860	8860	0
62	20231221	202100	888429750	8860	8860	8860	8860	1748
63	20231221	202000	888429750	8860	8860	8860	8860	0
64	20231221	201900	888429750	8860	8860	8860	8860	0
65	20231221	201800	888429750	8860	8860	8860	8860	0
66	20231221	201700	888429750	8860	8860	8860	8860	0
67	20231221	201600	888429750	8860	8860	8860	8860	0
68	20231221	201500	888429750	8860	8860	8860	8860	0
69	20231221	201400	888429750	8860	8860	8860	8860	0
70	20231221	201300	888429750	8860	8860	8860	8860	0
71	20231221	201200	888429750	8860	8860	8860	8860	0
72	20231221	201100	888429750	8860	8860	8860	8860	0
73	20231221	201000	888429750	8860	8860	8860	8860	0
74	20231221	200900	888429750	8860	8860	8860	8860	0
75	20231221	200800	888429750	8860	8860	8860	8860	0
76	20231221	200700	888429750	8860	8860	8860	8860	0
77	20231221	200600	888429750	8860	8860	8860	8860	0
78	20231221	200500	888429750	8860	8860	8860	8860	0
79	20231221	200400	888429750	8860	8860	8860	8860	0
80	20231221	200300	888429750	8860	8860	8860	8860	0
81	20231221	200200	888429750	8860	8860	8860	8860	0
82	20231221	200100	888429750	8860	8860	8860	8860	0
83	20231221	200000	888429750	8860	8860	8860	8860	0
84	20231221	195900	888429750	8860	8860	8860	8860	0
85	20231221	195800	888429750	8860	8860	8860	8860	0
86	20231221	195700	888429750	8860	8860	8860	8860	0
87	20231221	195600	888429750	8860	8860	8860	8860	0
88	20231221	195500	888429750	8860	8860	8860	8860	0
89	20231221	195400	888429750	8860	8860	8860	8860	0
90	20231221	195300	888429750	8860	8860	8860	8860	0
91	20231221	195200	888429750	8860	8860	8860	8860	0
92	20231221	195100	888429750	8860	8860	8860	8860	1748
93	20231221	195000	888429750	8860	8860	8860	8860	0
94	20231221	194900	888429750	8860	8860	8860	8860	0
95	20231221	194800	888429750	8860	8860	8860	8860	0
96	20231221	194700	888429750	8860	8860	8860	8860	0
97	20231221	194600	888429750	8860	8860	8860	8860	0
98	20231221	194500	888429750	8860	8860	8860	8860	0
99	20231221	194400	888429750	8860	8860	8860	8860	0
100	20231221	194300	888429750	8860	8860	8860	8860	0
101	20231221	194200	888429750	8860	8860	8860	8860	0
102	20231221	194100	888429750	8860	8860	8860	8860	0
103	20231221	194000	888429750	8860	8860	8860	8860	0
104	20231221	193900	888429750	8860	8860	8860	8860	0
105	20231221	193800	888429750	8860	8860	8860	8860	0
106	20231221	193700	888429750	8860	8860	8860	8860	0
107	20231221	193600	888429750	8860	8860	8860	8860	0
108	20231221	193500	888429750	8860	8860	8860	8860	0
109	20231221	193400	888429750	8860	8860	8860	8860	0
110	20231221	193300	888429750	8860	8860	8860	8860	0
111	20231221	193200	888429750	8860	8860	8860	8860	0
112	20231221	193100	888429750	8860	8860	8860	8860	0
113	20231221	193000	888429750	8860	8860	8860	8860	0
114	20231221	192900	888429750	8860	8860	8860	8860	0
115	20231221	192800	888429750	8860	8860	8860	8860	0
116	20231221	192700	888429750	8860	8860	8860	8860	0
117	20231221	192600	888429750	8860	8860	8860	8860	0
118	20231221	192500	888429750	8860	8860	8860	8860	0
119	20231221	192400	888429750	8860	8860	8860	8860	0
120	20231221	192300	888429750	8860	8860	8860	8860	0
121	20231221	192200	888429750	8860	8860	8860	8860	0
122	20231221	192100	888429750	8860	8860	8860	8860	1748
123	20231221	192000	888429750	8860	8860	8860	8860	0
124	20231221	191900	888429750	8860	8860	8860	8860	0
125	20231221	191800	888429750	8860	8860	8860	8860	0
126	20231221	191700	888429750	8860	8860	8860	8860	0
127	20231221	191600	888429750	8860	8860	8860	8860	0
128	20231221	191500	888429750	8860	8860	8860	8860	0
129	20231221	191400	888429750	8860	8860	8860	8860	0
130	20231221	191300	888429750	8860	8860	8860	8860	0
131	20231221	191200	888429750	8860	8860	8860	8860	0
132	20231221	191100	888429750	8860	8860	8860	8860	0
133	20231221	191000	888429750	8860	8860	8860	8860	0
134	20231221	190900	888429750	8860	8860	8860	8860	0
135	20231221	190800	888429750	8860	8860	8860	8860	0
136	20231221	190700	888429750	8860	8860	8860	8860	0
137	20231221	190600	888429750	8860	8860	8860	8860	0
138	20231221	190500	888429750	8860	8860	8860	8860	0
139	20231221	190400	888429750	8860	8860	8860	8860	0
140	20231221	190300	888429750	8860	8860	8860	8860	0
141	20231221	190200	888429750	8860	8860	8860	8860	0
142	20231221	190100	888429750	8860	8860	8860	8860	0
143	20231221	190000	888429750	8860	8860	8860	8860	0
144	20231221	185900	888429750	8860	8860	8860	8860	0
145	20231221	185800	888429750	8860	8860	8860	8860	0
146	20231221	185700	888429750	8860	8860	8860	8860	0
147	20231221	185600	888429750	8860	8860	8860	8860	0
148	20231221	185500	888429750	8860	8860	8860	8860	0
149	20231221	185400	888429750	8860	8860	8860	8860	0
150	20231221	185300	888429750	8860	8860	8860	8860	0
151	20231221	185200	888429750	8860	8860	8860	8860	0
152	20231221	185100	888429750	8860	8860	8860	8860	1748
153	20231221	185000	888429750	8860	8860	8860	8860	0
154	20231221	184900	888429750	8860	8860	8860	8860	0
155	20231221	184800	888429750	8860	8860	8860	8860	0
156	20231221	184700	888429750	8860	8860	8860	8860	0
157	20231221	184600	888429750	8860	8860	8860	8860	0
158	20231221	184500	888429750	8860	8860	8860	8860	0
159	20231221	184400	888429750	8860	8860	8860	8860	0
160	20231221	184300	888429750	8860	8860	8860	8860	0
161	20231221	184200	888429750	8860	8860	8860	8860	0
162	20231221	184100	888429750	8860	8860	8860	8860	0
163	20231221	184000	888429750	8860	8860	8860	8860	0
164	20231221	183900	888429750	8860	8860	8860	8860	0
165	20231221	183800	888429750	8860	8860	8860	8860	0
166	20231221	183700	888429750	8860	8860	8860	8860	0
167	20231221	183600	888429750	8860	8860	8860	8860	0
168	20231221	183500	888429750	8860	8860	8860	8860	0
169	20231221	183400	888429750	8860	8860	8860	8860	0
170	20231221	183300	888429750	8860	8860	8860	8860	0
171	20231221	183200	888429750	8860	8860	8860	8860	0
172	20231221	183100	888429750	8860	8860	8860	8860	0
173	20231221	183000	888429750	8860	8860	8860	8860	0
174	20231221	182900	888429750	8860	8860	8860	8860	0
175	20231221	182800	888429750	8860	8860	8860	8860	0
176	20231221	182700	888429750	8860	8860	8860	8860	0
177	20231221	182600	888429750	8860	8860	8860	8860	0
178	20231221	182500	888429750	8860	8860	8860	8860	0
179	20231221	182400	888429750	8860	8860	8860	8860	0
180	20231221	182300	888429750	8860	8860	8860	8860	0
181	20231221	182200	888429750	8860	8860	8860	8860	0
182	20231221	182100	888429750	8860	8860	8860	8860	1748
183	20231221	182000	888429750	8860	8860	8860	8860	0
184	20231221	181900	888429750	8860	8860	8860	8860	0
185	20231221	181800	888429750	8860	8860	8860	8860	0
186	20231221	181700	888429750	8860	8860	8860	8860	0
187	20231221	181600	888429750	8860	8860	8860	8860	0
188	20231221	181500	888429750	8860	8860	8860	8860	0
189	20231221	181400	888429750	8860	8860	8860	8860	0
190	20231221	181300	888429750	8860	8860	8860	8860	0
191	20231221	181200	888429750	8860	8860	8860	8860	0
192	20231221	181100	888429750	8860	8860	8860	8860	0
193	20231221	181000	888429750	8860	8860	8860	8860	0
194	20231221	180900	888429750	8860	8860	8860	8860	0
195	20231221	180800	888429750	8860	8860	8860	8860	0
196	20231221	180700	888429750	8860	8860	8860	8860	0
197	20231221	180600	888429750	8860	8860	8860	8860	0
198	20231221	180500	888429750	8860	8860	8860	8860	0
199	20231221	180400	888429750	8860	8860	8860	8860	0
200	20231221	180300	888429750	8860	8860	8860	8860	0
201	20231221	180200	888429750	8860	8860	8860	8860	0
202	20231221	180100	888429750	8860	8860	8860	8860	0
203	20231221	180000	888429750	8860	8860	8860	8860	0
204	20231221	175900	888429750	8860	8860	8860	8860	0
205	20231221	175800	888429750	8860	8860	8860	8860	0
206	20231221	175700	888429750	8860	8860	8860	8860	0
207	20231221	175600	888429750	8860	8860	8860	8860	0
208	20231221	175500	888429750	8860	8860	8860	8860	0
209	20231221	175400	888429750	8860	8860	8860	8860	0
210	20231221	175300	888429750	8860	8860	8860	8860	0
211	20231221	175200	888429750	8860	8860	8860	8860	0
212	20231221	175100	888429750	8860	8860	8860	8860	1748
213	20231221	175000	888429750	8860	8860	8860	8860	0
214	20231221	174900	888429750	8860	8860	8860	8860	0
215	20231221	174800	888429750	8860	8860	8860	8860	0
216	20231221	174700	888429750	8860	8860	8860	8860	0
217	20231221	174600	888429750	8860	8860	8860	8860	0
218	20231221	174500	888429750	8860	8860	8860	8860	0
219	20231221	174400	888429750	8860	8860	8860	8860	0
220	20231221	174300	888429750	8860	8860	8860	8860	0
221	20231221	174200	888429750	8860	8860	8860	8860	0
222	20231221	174100	888429750	8860	8860	8860	8860	0
223	20231221	174000	888429750	8860	8860	8860	8860	0
224	20231221	173900	888429750	8860	8860	8860	8860	0
225	20231221	173800	888429750	8860	8860	8860	8860	0
226	20231221	173700	888429750	8860	8860	8860	8860	0
227	20231221	173600	888429750	8860	8860	8860	8860	0
228	20231221	173500	888429750	8860	8860	8860	8860	0
229	20231221	173400	888429750	8860	8860	8860	8860	0
230	20231221	173300	888429750	8860	8860	8860	8860	0
231	20231221	173200	888429750	8860	8860	8860	8860	0
232	20231221	173100	888429750	8860	8860	8860	8860	0
233	20231221	173000	888429750	8860	8860	8860	8860	0
234	20231221	172900	888429750	8860	8860	8860	8860	0
235	20231221	172800	888429750	8860	8860	8860	8860	0
236	20231221	172700	888429750	8860	8860	8860	8860	0
237	20231221	172600	888429750	8860	8860	8860	8860	0
238	20231221	172500	888429750	8860	8860	8860	8860	0
239	20231221	172400	888429750	8860	8860	8860	8860	0
240	20231221	172300	888429750	8860	8860	8860	8860	0
241	20231221	172200	888429750	8860	8860	8860	8860	0
242	20231221	172100	888429750	8860	8860	8860	8860	1748
243	20231221	172000	888429750	8860	8860	8860	8860	0
244	20231221	171900	888429750	8860	8860	8860	8860	0
245	20231221	171800	888429750	8860	8860	8860	8860	0
246	20231221	171700	888429750	8860	8860	8860	8860	0
247	20231221	171600	888429750	8860	8860	8860	8860	0
248	20231221	171500	888429750	8860	8860	8860	8860	0
249	20231221	171400	888429750	8860	8860	8860	8860	0
250	20231221	171300	888429750	8860	8860	8860	8860	0
251	20231221	171200	888429750	8860	8860	8860	8860	0
252	20231221	171100	888429750	8860	8860	8860	8860	0
253	20231221	171000	888429750	8860	8860	8860	8860	0
254	20231221	170900	888429750	8860	8860	8860	8860	0
255	20231221	170800	888429750	8860	8860	8860	8860	0
256	20231221	170700	888429750	8860	8860	8860	8860	0
257	20231221	170600	888429750	8860	8860	8860	8860	0
258	20231221	170500	888429750	8860	8860	8860	8860	0
259	20231221	170400	888429750	8860	8860	8860	8860	0
260	20231221	170300	888429750	8860	8860	8860	8860	0
261	20231221	170200	888429750	8860	8860	8860	8860	0
262	20231221	170100	888429750	8860	8860	8860	8860	0
263	20231221	170000	888429750	8860	8860	8860	8860	0
264	20231221	165900	888429750	8860	8860	8860	8860	0
265	20231221	165800	888429750	8860	8860	8860	8860	0
266	20231221	165700	888429750	8860	8860	8860	8860	0
267	20231221	165600	888429750	8860	8860	8860	8860	0
268	20231221	165500	888429750	8860	8860	8860	8860	0
269	20231221	165400	888429750	8860	8860	8860	8860	0
270	20231221	165300	888429750	8860	8860	8860	8860	0
271	20231221	165200	888429750	8860	8860	8860	8860	0
272	20231221	165100	888429750	8860	8860	8860	8860	1748
273	20231221	165000	888429750	8860	8860	8860	8860	0
274	20231221	164900	888429750	8860	8860	8860	8860	0
275	20231221	164800	888429750	8860	8860	8860	8860	0
276	20231221	164700	888429750	8860	8860	8860	8860	0
277	20231221	164600	888429750	8860	8860	8860	8860	0
278	20231221	164500	888429750	8860	8860	8860	8860	0
279	20231221	164400	888429750	8860	8860	8860	8860	0
280	20231221	164300	888429750	8860	8860	8860	8860	0
281	20231221	164200	888429750	8860	8860	8860	8860	0
282	20231221	164100	888429750	8860	8860	8860	8860	0
283	20231221	164000	888429750	8860	8860	8860	8860	0
284	20231221	163900	888429750	8860	8860	8860	8860	0
285	20231221	163800	888429750	8860	8860	8860	8860	0
286	20231221	163700	888429750	8860	8860	8860	8860	0
287	20231221	163600	888429750	8860	8860	8860	8860	0
288	20231221	163500	888429750	8860	8860	8860	8860	0
289	20231221	163400	888429750	8860	8860	8860	8860	0
290	20231221	163300	888429750	8860	8860	8860	8860	0
291	20231221	163200	888429750	8860	8860	8860	8860	0
292	20231221	163100	888429750	8860	8860	8860	8860	0
293	20231221	163000	888429750	8860	8860	8860	8860	0
294	20231221	162900	888429750	8860	8860	8860	8860	0
295	20231221	162800	888429750	8860	8860	8860	8860	0
296	20231221	162700	888429750	8860	8860	8860	8860	0
297	20231221	162600	888429750	8860	8860	8860	8860	0
298	20231221	162500	888429750	8860	8860	8860	8860	0
299	20231221	162400	888429750	8860	8860	8860	8860	0
300	20231221	162300	888429750	8860	8860	8860	8860	0
301	20231221	162200	888429750	8860	8860	8860	8860	0
302	20231221	162100	888429750	8860	8860	8860	8860	1748
303	20231221	162000	888429750	8860	8860	8860	8860	0
304	20231221	161900	888429750	8860	8860	8860	8860	0
305	20231221	161800	888429750	8860	8860	8860	8860	0
306	20231221	161700	888429750	8860	8860	8860	8860	0
307	20231221	161600	888429750	8860	8860	8860	8860	0
308	20231221	161500	888429750	8860	8860	8860	8860	0
309	20231221	161400	888429750	8860	8860	8860	8860	0
310	20231221	161300	888429750	8860	8860	8860	8860	0
311	20231221	161200	888429750	8860	8860	8860	8860	0
312	20231221	161100	888429750	8860	8860	8860	8860	0
313	20231221	161000	888429750	8860	8860	8860	8860	0
314	20231221	160900	888429750	8860	8860	8860	8860	0
315	20231221	160800	888429750	8860	8860	8860	8860	0
316	20231221	160700	888429750	8860	8860	8860	8860	0
317	20231221	160600	888429750	8860	8860	8860	8860	0
318	20231221	160500	888429750	8860	8860	8860	8860	0
319	20231221	160400	888429750	8860	8860	8860	8860	0
320	20231221	160300	888429750	8860	8860	8860	8860	0
321	20231221	160200	888429750	8860	8860	8860	8860	0
322	20231221	160100	888429750	8860	8860	8860	8860	0
323	20231221	160000	888429750	8860	8860	8860	8860	0
324	20231221	155900	888429750	8860	8860	8860	8860	0
325	20231221	155800	888429750	8860	8860	8860	8860	0
326	20231221	155700	888429750	8860	8860	8860	8860	0
327	20231221	155600	888429750	8860	8860	8860	8860	0
328	20231221	155500	888429750	8860	8860	8860	8860	0
329	20231221	155400	888429750	8860	8860	8860	8860	0
330	20231221	155300	888429750	8860	8860	8860	8860	0
331	20231221	155200	888429750	8860	8860	8860	8860	0
332	20231221	155100	888429750	8860	8860	8860	8860	1748
333	20231221	155000	888429750	8860	8860	8860	8860	0
334	20231221	154900	888429750	8860	8860	8860	8860	0
335	20231221	154800	888429750	8860	8860	8860	8860	0
336	20231221	154700	888429750	8860	8860	8860	8860	0
337	20231221	154600	888429750	8860	8860	8860	8860	0
338	20231221	154500	888429750	8860	8860	8860	8860	0
339	20231221	154400	888429750	8860	8860	8860	8860	0
340	20231221	154300	888429750	8860	8860	8860	8860	0
341	20231221	154200	888429750	8860	8860	8860	8860	0
342	20231221	154100	888429750	8860	8860	8860	8860	0
343	20231221	154000	888429750	8860	8860	8860	8860	0
344	20231221	153900	888429750	8860	8860	8860	8860	0
345	20231221	153800	888429750	8860	8860	8860	8860	0
346	20231221	153700	888429750	8860	8860	8860	8860	0
347	20231221	153600	888429750	8860	8860	8860	8860	0
348	20231221	153500	888429750	8860	8860	8860	8860	0
349	20231221	153400	888429750	8860	8860	8860	8860	0
350	20231221	153300	888429750	8860	8860	8860	8860	0
351	20231221	153200	888429750	8860	8860	8860	8860	0
352	20231221	153100	888429750	8860	8860	8860	8860	0
353	20231221	153000	888429750	8860	8860	8860	8860	1748
354	20231221	152900	872942470	8860	8860	8860	8860	0
355	20231221	152800	872942470	8860	8860	8860	8860	0
356	20231221	152700	872942470	8860	8860	8860	8860	0
357	20231221	152600	872942470	8860	8860	8860	8860	0
358	20231221	152500	872942470	8860	8860	8860	8860	0
359	20231221	152400	872942470	8860	8860	8860	8860	0
360	20231221	152300	872942470	8860	8860	8860	8860	0
361	20231221	152200	872942470	8860	8860	8860	8860	0
362	20231221	152100	872942470	8860	8860	8860	8860	0
363	20231221	152000	872942470	8860	8860	8860	8860	0
364	20231221	151900	872942470	8860	8860	8860	8860	0
365	20231221	151800	872942470	8860	8880	8880	8860	1021
366	20231221	151700	863895990	8900	8900	8900	8860	571
367	20231221	151600	858826800	8900	8900	8900	8900	146
368	20231221	151500	857527400	8900	8900	8900	8900	23
369	20231221	151400	857322700	8900	8900	8900	8900	0
370	20231221	151300	857322700	8900	8900	8900	8900	159
371	20231221	151200	855907600	8890	8870	8890	8870	1559
372	20231221	151100	842057820	8860	8860	8870	8860	541
373	20231221	151000	837264540	8850	8850	8870	8850	78
374	20231221	150900	836573140	8870	8870	8870	8850	215
375	20231221	150800	834669790	8870	8860	8870	8860	293
376	20231221	150700	832072190	8860	8850	8860	8850	75
377	20231221	150600	831407840	8850	8850	8850	8850	0
378	20231221	150500	831407840	8850	8860	8860	8850	360
379	20231221	150400	828219260	8880	8870	8880	8860	98
380	20231221	150300	827349330	8860	8880	8880	8860	370
381	20231221	150200	824063990	8870	8870	8870	8870	126
382	20231221	150100	822946370	8870	8870	8870	8870	30
383	20231221	150000	822680270	8870	8870	8870	8870	39
384	20231221	145900	822334340	8870	8870	8870	8870	13
385	20231221	145800	822219030	8860	8860	8860	8860	11
386	20231221	145700	822121570	8870	8880	8880	8870	252
387	20231221	145600	819884790	8880	8880	8880	8880	872
388	20231221	145500	812141430	8870	8880	8880	8870	281
389	20231221	145400	809648950	8870	8850	8870	8850	1050
390	20231221	145300	800336450	8850	8850	8850	8850	30
391	20231221	145200	800070950	8850	8850	8850	8850	1
392	20231221	145100	800062100	8850	8870	8880	8850	1820
393	20231221	145000	783917590	8850	8850	8850	8850	368
394	20231221	144900	780660790	8870	8870	8870	8870	0
395	20231221	144800	780660790	8870	8870	8870	8870	0
396	20231221	144700	780660790	8870	8870	8870	8870	321
397	20231221	144600	777813520	8860	8850	8860	8850	230
398	20231221	144500	775777940	8840	8840	8840	8840	0
399	20231221	144400	775777940	8840	8840	8840	8840	1
400	20231221	144300	775769100	8830	8830	8830	8830	100
401	20231221	144200	774886100	8830	8830	8830	8830	310
402	20231221	144100	772148800	8830	8840	8840	8830	402
403	20231221	144000	768596120	8840	8850	8850	8840	131
404	20231221	143900	767437780	8850	8850	8850	8850	44
405	20231221	143800	767048380	8850	8850	8850	8850	22
406	20231221	143700	766853680	8850	8850	8850	8850	26
407	20231221	143600	766623580	8850	8840	8850	8840	77
408	20231221	143500	765942400	8840	8840	8840	8840	45
409	20231221	143400	765544600	8840	8840	8840	8840	699
410	20231221	143300	759365440	8840	8860	8860	8840	253
411	20231221	143200	757126340	8870	8860	8870	8860	9
412	20231221	143100	757046590	8860	8860	8860	8860	6
413	20231221	143000	756993430	8860	8860	8860	8860	37
414	20231221	142900	756665610	8870	8870	8870	8870	39
415	20231221	142800	756319680	8870	8870	8870	8870	500
416	20231221	142700	751884680	8870	8860	8870	8860	100
417	20231221	142600	750998230	8840	8840	8840	8840	0
418	20231221	142500	750998230	8840	8840	8840	8840	10
419	20231221	142400	750909830	8840	8840	8840	8840	10
420	20231221	142300	750821430	8840	8840	8840	8840	0
421	20231221	142200	750821430	8840	8850	8850	8840	322
422	20231221	142100	747973390	8850	8850	8850	8850	157
423	20231221	142000	746583940	8870	8850	8870	8850	76
424	20231221	141900	745911320	8860	8870	8870	8860	182
425	20231221	141800	744298560	8870	8870	8870	8870	1
426	20231221	141700	744289690	8860	8860	8860	8860	20
427	20231221	141600	744112490	8870	8860	8870	8860	35
428	20231221	141500	743802360	8850	8850	8850	8850	50
429	20231221	141400	743359860	8850	8850	8850	8850	0
430	20231221	141300	743359860	8850	8850	8850	8850	0
431	20231221	141200	743359860	8850	8860	8860	8850	78
432	20231221	141100	742669030	8860	8860	8860	8860	226
433	20231221	141000	740666670	8860	8860	8860	8860	721
434	20231221	140900	734278610	8860	8860	8860	8860	100
435	20231221	140800	733392610	8850	8850	8850	8850	0
436	20231221	140700	733392610	8850	8850	8850	8850	0
437	20231221	140600	733392610	8850	8860	8860	8850	300
438	20231221	140500	730736160	8860	8860	8860	8860	0
439	20231221	140400	730736160	8860	8860	8860	8860	0
440	20231221	140300	730736160	8860	8860	8860	8860	5
441	20231221	140200	730691860	8860	8860	8860	8860	91
442	20231221	140100	729885600	8860	8860	8860	8860	1
443	20231221	140000	729876740	8870	8870	8870	8870	30
444	20231221	135900	729610640	8870	8870	8870	8870	50
445	20231221	135800	729167140	8870	8870	8870	8870	0
446	20231221	135700	729167140	8870	8870	8870	8870	0
447	20231221	135600	729167140	8870	8870	8870	8870	248
448	20231221	135500	726967380	8870	8860	8870	8860	146
449	20231221	135400	725673360	8850	8850	8850	8850	0
450	20231221	135300	725673360	8850	8850	8850	8850	0
451	20231221	135200	725673360	8850	8850	8850	8850	0
452	20231221	135100	725673360	8850	8850	8850	8850	0
453	20231221	135000	725673360	8850	8850	8850	8850	0
454	20231221	134900	725673360	8850	8850	8850	8850	73
455	20231221	134800	725027310	8850	8850	8870	8850	166
456	20231221	134700	723557990	8850	8850	8850	8850	51
457	20231221	134600	723106640	8840	8850	8850	8840	24
458	20231221	134500	722894280	8850	8850	8850	8850	11
459	20231221	134400	722796930	8840	8840	8840	8840	1
460	20231221	134300	722788090	8840	8850	8850	8840	18
461	20231221	134200	722628800	8850	8850	8850	8850	10
462	20231221	134100	722540300	8840	8840	8840	8840	19
463	20231221	134000	722372340	8840	8840	8840	8840	45
464	20231221	133900	721974540	8840	8840	8840	8840	0
465	20231221	133800	721974540	8840	8840	8840	8840	30
466	20231221	133700	721709340	8850	8850	8850	8850	165
467	20231221	133600	720249090	8850	8850	8850	8850	0
468	20231221	133500	720249090	8850	8850	8850	8850	0
469	20231221	133400	720249090	8850	8850	8850	8850	21
470	20231221	133300	720063240	8850	8850	8850	8850	79
471	20231221	133200	719364090	8850	8850	8850	8850	200
472	20231221	133100	717594090	8850	8850	8850	8850	64
473	20231221	133000	717027690	8850	8850	8850	8850	25
474	20231221	132900	716806440	8850	8850	8850	8850	4
475	20231221	132800	716771040	8840	8850	8850	8840	3100
476	20231221	132700	689363040	8850	8850	8850	8850	200
477	20231221	132600	687593040	8850	8850	8850	8850	0
478	20231221	132500	687593040	8850	8850	8850	8850	0
479	20231221	132400	687593040	8850	8850	8850	8850	0
480	20231221	132300	687593040	8850	8850	8850	8850	100
481	20231221	132200	686708040	8850	8850	8850	8850	331
482	20231221	132100	683778690	8850	8850	8850	8850	0
483	20231221	132000	683778690	8850	8870	8870	8850	1242
484	20231221	131900	672774770	8870	8870	8870	8870	0
485	20231221	131800	672774770	8870	8870	8870	8870	0
486	20231221	131700	672774770	8870	8870	8870	8870	13
487	20231221	131600	672659460	8870	8870	8870	8870	144
488	20231221	131500	671382180	8870	8890	8890	8870	134
489	20231221	131400	670192960	8930	8930	8930	8930	1
490	20231221	131300	670184030	8930	8930	8930	8930	5
491	20231221	131200	670139380	8890	8890	8890	8890	50
492	20231221	131100	669694880	8890	8890	8890	8890	18
493	20231221	131000	669534860	8890	8890	8890	8890	12
494	20231221	130900	669428180	8890	8890	8890	8890	171
495	20231221	130800	667907990	8890	8890	8890	8890	1
496	20231221	130700	667899100	8940	8940	8940	8940	0
497	20231221	130600	667899100	8940	8940	8940	8940	0
498	20231221	130500	667899100	8940	8940	8940	8940	0
499	20231221	130400	667899100	8940	8940	8940	8940	0
500	20231221	130300	667899100	8940	8940	8940	8940	20
501	20231221	130200	667720300	8940	8940	8940	8940	100
502	20231221	130100	666826300	8960	8960	8960	8960	0
503	20231221	130000	666826300	8960	8940	8960	8940	338
504	20231221	125900	663804560	8940	8920	8940	8920	2
505	20231221	125800	663786700	8880	8880	8880	8880	0
506	20231221	125700	663786700	8880	8890	8890	8880	1545
507	20231221	125600	650059660	8890	8910	8910	8890	202
508	20231221	125500	648259940	8910	8910	8910	8910	100
509	20231221	125400	647368940	8910	8860	8910	8860	503
510	20231221	125300	642909150	8870	8870	8880	8870	108
511	20231221	125200	641951170	8870	8870	8870	8870	52
512	20231221	125100	641489930	8870	8870	8870	8870	1297
513	20231221	125000	629985540	8880	8880	8880	8880	1
514	20231221	124900	629976660	8880	8880	8880	8880	160
515	20231221	124800	628555860	8880	8880	8880	8880	193
516	20231221	124700	626842020	8880	8890	8910	8880	567
517	20231221	124600	621799040	8880	8880	8880	8880	0
518	20231221	124500	621799040	8880	8900	8900	8880	26
519	20231221	124400	621568120	8880	8880	8880	8880	180
520	20231221	124300	619969720	8880	8880	8880	8880	0
521	20231221	124200	619969720	8880	8880	8880	8880	15
522	20231221	124100	619836520	8880	8880	8880	8880	0
523	20231221	124000	619836520	8880	8880	8880	8880	0
524	20231221	123900	619836520	8880	8880	8880	8870	235
525	20231221	123800	617750270	8870	8870	8870	8870	0
526	20231221	123700	617750270	8870	8870	8870	8870	0
527	20231221	123600	617750270	8870	8870	8870	8870	0
528	20231221	123500	617750270	8870	8880	8880	8870	1288
529	20231221	123400	606325280	8880	8900	8900	8880	156
530	20231221	123300	604938080	8900	8900	8900	8900	0
531	20231221	123200	604938080	8900	8900	8900	8900	0
532	20231221	123100	604938080	8900	8900	8900	8900	0
533	20231221	123000	604938080	8900	8900	8900	8900	51
534	20231221	122900	604484180	8910	8910	8910	8910	0
535	20231221	122800	604484180	8910	8910	8910	8910	1
536	20231221	122700	604475270	8870	8900	8900	8870	100
537	20231221	122600	603588130	8900	8900	8900	8900	3
538	20231221	122500	603561430	8870	8880	8880	8870	100
539	20231221	122400	602674330	8860	8860	8860	8860	0
540	20231221	122300	602674330	8860	8860	8860	8860	2
541	20231221	122200	602656610	8860	8900	8900	8860	3
542	20231221	122100	602629950	8860	8900	8910	8860	461
543	20231221	122000	598525600	8860	8880	8880	8860	400
544	20231221	121900	594976850	8880	8880	8880	8880	0
545	20231221	121800	594976850	8880	8880	8880	8880	0
546	20231221	121700	594976850	8880	8880	8880	8880	300
547	20231221	121600	592312850	8880	8880	8880	8880	0
548	20231221	121500	592312850	8880	8880	8880	8880	100
549	20231221	121400	591424850	8880	8880	8880	8880	30
550	20231221	121300	591158450	8880	8900	8900	8880	30
551	20231221	121200	590891650	8900	8890	8900	8890	50
552	20231221	121100	590446660	8890	8890	8890	8890	0
553	20231221	121000	590446660	8890	8890	8890	8890	0
554	20231221	120900	590446660	8890	8890	8890	8890	40
555	20231221	120800	590091060	8890	8890	8890	8890	2
556	20231221	120700	590073280	8890	8890	8890	8890	0
557	20231221	120600	590073280	8890	8890	8890	8890	0
558	20231221	120500	590073280	8890	8890	8890	8890	0
559	20231221	120400	590073280	8890	8890	8890	8890	5
560	20231221	120300	590028830	8890	8900	8900	8890	297
561	20231221	120200	587388350	8890	8890	8890	8890	200
562	20231221	120100	585610350	8860	8860	8860	8860	0
563	20231221	120000	585610350	8860	8870	8870	8860	15
564	20231221	115900	585477420	8860	8860	8860	8860	0
565	20231221	115800	585477420	8860	8860	8860	8860	0
566	20231221	115700	585477420	8860	8860	8860	8860	0
567	20231221	115600	585477420	8860	8860	8860	8860	600
568	20231221	115500	580161420	8860	8860	8860	8860	0
569	20231221	115400	580161420	8860	8860	8870	8860	229
570	20231221	115300	578131200	8860	8860	8860	8860	0
571	20231221	115200	578131200	8860	8870	8900	8860	201
572	20231221	115100	576345830	8900	8900	8900	8900	0
573	20231221	115000	576345830	8900	8900	8900	8900	20
574	20231221	114900	576167830	8900	8900	8900	8900	0
575	20231221	114800	576167830	8900	8900	8900	8880	499
576	20231221	114700	571727540	8900	8900	8900	8900	10
577	20231221	114600	571638540	8900	8900	8900	8900	122
578	20231221	114500	570552740	8900	8910	8910	8900	210
579	20231221	114400	568683640	8910	8910	8910	8910	70
580	20231221	114300	568059940	8910	8910	8910	8910	10
581	20231221	114200	567970840	8910	8910	8910	8910	100
582	20231221	114100	567079840	8910	8910	8910	8910	13
583	20231221	114000	566964010	8910	8910	8910	8910	122
584	20231221	113900	565876990	8900	8910	8910	8900	694
585	20231221	113800	559700240	8910	8910	8910	8910	885
586	20231221	113700	551814890	8950	8930	8950	8930	100
587	20231221	113600	550920450	8940	8940	8940	8940	0
588	20231221	113500	550920450	8940	8940	8940	8940	0
589	20231221	113400	550920450	8940	8940	8940	8940	6
590	20231221	113300	550866810	8930	8910	8930	8900	50
591	20231221	113200	550420940	8910	8910	8910	8910	2
592	20231221	113100	550403120	8930	8920	8930	8910	91
593	20231221	113000	549591750	8920	8920	8920	8920	1
594	20231221	112900	549582830	8920	8920	8920	8920	3
595	20231221	112800	549556070	8930	8930	8930	8930	216
596	20231221	112700	547627190	8930	8930	8930	8930	20
597	20231221	112600	547448590	8930	8930	8930	8930	23
598	20231221	112500	547243200	8930	8920	8940	8920	371
599	20231221	112400	543930630	8920	8930	8930	8920	27
600	20231221	112300	543689620	8930	8930	8930	8930	4
601	20231221	112200	543653900	8920	8920	8930	8920	22
602	20231221	112100	543457470	8900	8900	8900	8900	0
603	20231221	112000	543457470	8900	8890	8900	8890	185
604	20231221	111900	541811220	8840	8840	8840	8840	447
605	20231221	111800	537859740	8840	8880	8880	8840	300
606	20231221	111700	535201840	8860	8860	8860	8860	234
607	20231221	111600	533128600	8850	8850	8850	8850	29
608	20231221	111500	532871950	8850	8880	8880	8850	19
609	20231221	111400	532703350	8900	8900	8900	8900	300
610	20231221	111300	530033350	8900	8900	8900	8900	0
611	20231221	111200	530033350	8900	8880	8900	8880	736
612	20231221	111100	523485370	8880	8840	8880	8840	709
613	20231221	111000	517208370	8880	8880	8880	8880	1
614	20231221	110900	517199490	8830	8870	8870	8830	98
615	20231221	110800	516333280	8870	8860	8870	8860	1303
616	20231221	110700	504788470	8860	8840	8860	8840	119
617	20231221	110600	503736490	8840	8840	8840	8840	0
618	20231221	110500	503736490	8840	8840	8840	8840	32
619	20231221	110400	503453610	8810	8810	8810	8810	13
620	20231221	110300	503339080	8810	8810	8820	8810	353
621	20231221	110200	500228970	8810	8820	8820	8810	607
622	20231221	110100	494878300	8840	8810	8840	8810	205
623	20231221	110000	493072100	8810	8810	8810	8810	309
624	20231221	105900	490349810	8810	8820	8820	8810	640
625	20231221	105800	484710040	8830	8820	8830	8820	91
626	20231221	105700	483906520	8820	8830	8830	8820	461
627	20231221	105600	479840000	8820	8840	8840	8820	627
628	20231221	105500	474303600	8840	8840	8840	8830	220
629	20231221	105400	472359500	8830	8850	8850	8830	731
630	20231221	105300	465896450	8850	8860	8860	8850	1436
631	20231221	105200	453182300	8860	8860	8860	8860	23
632	20231221	105100	452978520	8870	8870	8870	8860	685
633	20231221	105000	446907890	8870	8870	8870	8870	502
634	20231221	104900	442455150	8860	8880	8880	8860	518
635	20231221	104800	437857990	8900	8890	8900	8890	110
636	20231221	104700	436879490	8900	8880	8900	8880	31
637	20231221	104600	436603610	8880	8900	8900	8880	45
638	20231221	104500	436203560	8900	8900	8900	8900	20
639	20231221	104400	436025560	8900	8890	8900	8880	889
640	20231221	104300	428124540	8890	8900	8900	8890	14
641	20231221	104200	427999970	8900	8890	8900	8890	31
642	20231221	104100	427724350	8890	8890	8890	8890	67
643	20231221	104000	427128720	8890	8900	8910	8890	495
644	20231221	103900	422724510	8900	8920	8940	8900	973
645	20231221	103800	414049840	8930	8940	8940	8930	304
646	20231221	103700	411334100	8940	8940	8940	8930	1151
647	20231221	103600	401053230	8940	8930	8950	8930	234
648	20231221	103500	398962260	8970	8970	8970	8970	8
649	20231221	103400	398890500	8930	8940	8940	8930	911
650	20231221	103300	390751980	8940	8950	8950	8940	250
651	20231221	103200	388515980	8950	8970	8970	8950	794
652	20231221	103100	381402980	8970	8980	8980	8970	510
653	20231221	103000	376828180	8980	8970	8980	8970	251
654	20231221	102900	374574240	8970	8990	8990	8970	2467
655	20231221	102800	352408370	9000	8990	9000	8990	240
656	20231221	102700	350250370	8990	8990	8990	8990	140
657	20231221	102600	348991770	9020	9000	9020	8990	301
658	20231221	102500	346284310	9000	9000	9000	9000	0
659	20231221	102400	346284310	9000	9000	9010	9000	854
660	20231221	102300	338598180	9000	8990	9000	8990	824
661	20231221	102200	331182280	8990	8990	8990	8990	0
662	20231221	102100	331182280	8990	8990	8990	8990	1
663	20231221	102000	331173290	9000	8990	9000	8990	504
664	20231221	101900	326637390	8980	8980	8980	8980	690
665	20231221	101800	320441190	8980	8960	8980	8960	119
666	20231221	101700	319374910	8960	8940	8960	8940	999
667	20231221	101600	310442760	8940	8970	8970	8940	876
668	20231221	101500	302600510	8970	8970	8980	8970	46
669	20231221	101400	302187790	8970	8980	8980	8970	3
670	20231221	101300	302160860	8980	8980	8980	8980	34
671	20231221	101200	301855540	8960	8970	8970	8960	495
672	20231221	101100	297419860	8970	8990	8990	8970	1170
673	20231221	101000	286916910	9000	9000	9000	9000	0
674	20231221	100900	286916910	9000	9020	9020	9000	503
675	20231221	100800	282389510	9020	9020	9020	9020	0
676	20231221	100700	282389510	9020	9020	9020	9010	1585
677	20231221	100600	268102890	9040	9050	9050	9040	1516
678	20231221	100500	254388800	9050	9050	9050	9050	2
679	20231221	100400	254370700	9070	9060	9070	9040	312
680	20231221	100300	251543220	9060	9060	9060	9050	856
681	20231221	100200	243789860	9060	9030	9060	9020	62
682	20231221	100100	243230350	9050	9030	9050	9030	407
683	20231221	100000	239551660	9030	9030	9030	9030	401
684	20231221	095900	235930630	9030	9030	9030	9030	410
685	20231221	095800	232228330	9030	9020	9030	9020	200
686	20231221	095700	230423700	9020	9020	9020	9020	57
687	20231221	095600	229909560	9020	9020	9020	9020	133
688	20231221	095500	228709900	9020	9020	9020	9020	35
689	20231221	095400	228394200	9020	9010	9020	9010	452
690	20231221	095300	224320380	9010	9010	9010	9010	530
691	20231221	095200	219545080	9010	9020	9020	9010	138
692	20231221	095100	218300430	9020	9020	9020	9020	27
693	20231221	095000	218056890	9020	9020	9020	9020	0
694	20231221	094900	218056890	9020	9030	9030	9020	110
695	20231221	094800	217064590	9030	9030	9030	9030	57
696	20231221	094700	216549880	9030	9020	9030	9020	330
697	20231221	094600	213572480	9030	9030	9030	9020	155
698	20231221	094500	212173330	9030	9020	9030	9020	101
699	20231221	094400	211261310	9000	9000	9000	9000	0
700	20231221	094300	211261310	9000	9010	9010	9000	300
701	20231221	094200	208560810	9000	9010	9030	9000	660
702	20231221	094100	202618110	9030	9030	9030	9030	36
703	20231221	094000	202293030	9030	9030	9030	9030	265
704	20231221	093900	199900080	9030	9010	9030	9010	294
705	20231221	093800	197249180	9010	9020	9020	9010	9
706	20231221	093700	197168030	9020	9020	9020	9020	9
707	20231221	093600	197086850	9030	9030	9030	9030	7
708	20231221	093500	197023640	9030	9020	9030	9020	1040
709	20231221	093400	187642680	9030	9030	9030	9030	112
710	20231221	093300	186631320	9030	9030	9030	9030	30
711	20231221	093200	186360420	9030	9030	9030	9030	70
712	20231221	093100	185728320	9030	9000	9030	9000	381
713	20231221	093000	182297650	9010	9010	9010	9010	142
714	20231221	092900	181018230	9000	9000	9000	9000	136
715	20231221	092800	179794230	9000	9000	9000	9000	0
716	20231221	092700	179794230	9000	9000	9000	9000	0
717	20231221	092600	179794230	9000	9000	9000	9000	0
718	20231221	092500	179794230	9000	8990	9000	8990	135
719	20231221	092400	178579680	8980	8960	8980	8950	1702
720	20231221	092300	163334090	8950	8970	8970	8950	335
721	20231221	092200	160331670	8980	8990	8990	8980	693
722	20231221	092100	154102630	8990	8980	8990	8980	465
723	20231221	092000	149926550	8980	9000	9000	8980	1320
724	20231221	091900	138060210	9000	9000	9000	9000	1
725	20231221	091800	138051210	9000	9000	9000	9000	424
726	20231221	091700	134235210	9000	9000	9020	9000	866
727	20231221	091600	126441010	9000	9000	9000	9000	107
728	20231221	091500	125478010	9000	9000	9000	9000	177
729	20231221	091400	123885010	8990	8990	8990	8990	52
730	20231221	091300	123417530	8990	9000	9000	8990	761
731	20231221	091200	116572310	9020	9020	9020	9020	44
732	20231221	091100	116175430	9020	9010	9020	9010	316
733	20231221	091000	113327170	9020	9010	9020	9010	30
734	20231221	090900	113056590	9010	8960	9010	8960	917
735	20231221	090800	104809010	8960	8960	8960	8960	0
736	20231221	090700	104809010	8960	8950	8960	8950	204
737	20231221	090600	102983190	8950	8940	8960	8930	624
738	20231221	090500	97399660	8920	8940	8940	8910	154
739	20231221	090400	96025010	8940	8910	8940	8880	271
740	20231221	090300	93611560	8920	8950	8950	8920	160
741	20231221	090200	92179740	8950	8890	8950	8890	2365
742	20231221	090100	71076320	8870	8840	8870	8840	2175
743	20231221	090000	51847520	8840	8960	8970	8750	5327