KissMeData/053030/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193100	1740106080	8670	8670	8670	8670	5375
3	20231222	193000	1740106080	8670	8670	8670	8670	0
4	20231222	192900	1740106080	8670	8670	8670	8670	0
5	20231222	192800	1740106080	8670	8670	8670	8670	0
6	20231222	192700	1740106080	8670	8670	8670	8670	0
7	20231222	192600	1740106080	8670	8670	8670	8670	0
8	20231222	192500	1740106080	8670	8670	8670	8670	0
9	20231222	192400	1740106080	8670	8670	8670	8670	0
10	20231222	192300	1740106080	8670	8670	8670	8670	0
11	20231222	192200	1740106080	8670	8670	8670	8670	0
12	20231222	192100	1740106080	8670	8670	8670	8670	0
13	20231222	192000	1740106080	8670	8670	8670	8670	0
14	20231222	191900	1740106080	8670	8670	8670	8670	0
15	20231222	191800	1740106080	8670	8670	8670	8670	0
16	20231222	191700	1740106080	8670	8670	8670	8670	0
17	20231222	191600	1740106080	8670	8670	8670	8670	0
18	20231222	191500	1740106080	8670	8670	8670	8670	0
19	20231222	191400	1740106080	8670	8670	8670	8670	0
20	20231222	191300	1740106080	8670	8670	8670	8670	0
21	20231222	191200	1740106080	8670	8670	8670	8670	0
22	20231222	191100	1740106080	8670	8670	8670	8670	0
23	20231222	191000	1740106080	8670	8670	8670	8670	0
24	20231222	190900	1740106080	8670	8670	8670	8670	0
25	20231222	190800	1740106080	8670	8670	8670	8670	0
26	20231222	190700	1740106080	8670	8670	8670	8670	0
27	20231222	190600	1740106080	8670	8670	8670	8670	0
28	20231222	190500	1740106080	8670	8670	8670	8670	0
29	20231222	190400	1740106080	8670	8670	8670	8670	0
30	20231222	190300	1740106080	8670	8670	8670	8670	0
31	20231222	190200	1740106080	8670	8670	8670	8670	0
32	20231222	190100	1740106080	8670	8670	8670	8670	5375
33	20231222	190000	1740106080	8670	8670	8670	8670	0
34	20231222	185900	1740106080	8670	8670	8670	8670	0
35	20231222	185800	1740106080	8670	8670	8670	8670	0
36	20231222	185700	1740106080	8670	8670	8670	8670	0
37	20231222	185600	1740106080	8670	8670	8670	8670	0
38	20231222	185500	1740106080	8670	8670	8670	8670	0
39	20231222	185400	1740106080	8670	8670	8670	8670	0
40	20231222	185300	1740106080	8670	8670	8670	8670	0
41	20231222	185200	1740106080	8670	8670	8670	8670	0
42	20231222	185100	1740106080	8670	8670	8670	8670	0
43	20231222	185000	1740106080	8670	8670	8670	8670	0
44	20231222	184900	1740106080	8670	8670	8670	8670	0
45	20231222	184800	1740106080	8670	8670	8670	8670	0
46	20231222	184700	1740106080	8670	8670	8670	8670	0
47	20231222	184600	1740106080	8670	8670	8670	8670	0
48	20231222	184500	1740106080	8670	8670	8670	8670	0
49	20231222	184400	1740106080	8670	8670	8670	8670	0
50	20231222	184300	1740106080	8670	8670	8670	8670	0
51	20231222	184200	1740106080	8670	8670	8670	8670	0
52	20231222	184100	1740106080	8670	8670	8670	8670	0
53	20231222	184000	1740106080	8670	8670	8670	8670	0
54	20231222	183900	1740106080	8670	8670	8670	8670	0
55	20231222	183800	1740106080	8670	8670	8670	8670	0
56	20231222	183700	1740106080	8670	8670	8670	8670	0
57	20231222	183600	1740106080	8670	8670	8670	8670	0
58	20231222	183500	1740106080	8670	8670	8670	8670	0
59	20231222	183400	1740106080	8670	8670	8670	8670	0
60	20231222	183300	1740106080	8670	8670	8670	8670	0
61	20231222	183200	1740106080	8670	8670	8670	8670	0
62	20231222	183100	1740106080	8670	8670	8670	8670	5375
63	20231222	183000	1740106080	8670	8670	8670	8670	0
64	20231222	182900	1740106080	8670	8670	8670	8670	0
65	20231222	182800	1740106080	8670	8670	8670	8670	0
66	20231222	182700	1740106080	8670	8670	8670	8670	0
67	20231222	182600	1740106080	8670	8670	8670	8670	0
68	20231222	182500	1740106080	8670	8670	8670	8670	0
69	20231222	182400	1740106080	8670	8670	8670	8670	0
70	20231222	182300	1740106080	8670	8670	8670	8670	0
71	20231222	182200	1740106080	8670	8670	8670	8670	0
72	20231222	182100	1740106080	8670	8670	8670	8670	0
73	20231222	182000	1740106080	8670	8670	8670	8670	0
74	20231222	181900	1740106080	8670	8670	8670	8670	0
75	20231222	181800	1740106080	8670	8670	8670	8670	0
76	20231222	181700	1740106080	8670	8670	8670	8670	0
77	20231222	181600	1740106080	8670	8670	8670	8670	0
78	20231222	181500	1740106080	8670	8670	8670	8670	0
79	20231222	181400	1740106080	8670	8670	8670	8670	0
80	20231222	181300	1740106080	8670	8670	8670	8670	0
81	20231222	181200	1740106080	8670	8670	8670	8670	0
82	20231222	181100	1740106080	8670	8670	8670	8670	0
83	20231222	181000	1740106080	8670	8670	8670	8670	0
84	20231222	180900	1740106080	8670	8670	8670	8670	0
85	20231222	180800	1740106080	8670	8670	8670	8670	0
86	20231222	180700	1740106080	8670	8670	8670	8670	0
87	20231222	180600	1740106080	8670	8670	8670	8670	0
88	20231222	180500	1740106080	8670	8670	8670	8670	0
89	20231222	180400	1740106080	8670	8670	8670	8670	0
90	20231222	180300	1740106080	8670	8670	8670	8670	0
91	20231222	180200	1740106080	8670	8670	8670	8670	0
92	20231222	180100	1740106080	8670	8670	8670	8670	5375
93	20231222	180000	1740106080	8670	8670	8670	8670	0
94	20231222	175900	1740106080	8670	8670	8670	8670	0
95	20231222	175800	1740106080	8670	8670	8670	8670	0
96	20231222	175700	1740106080	8670	8670	8670	8670	0
97	20231222	175600	1740106080	8670	8670	8670	8670	0
98	20231222	175500	1740106080	8670	8670	8670	8670	0
99	20231222	175400	1740106080	8670	8670	8670	8670	0
100	20231222	175300	1740106080	8670	8670	8670	8670	0
101	20231222	175200	1740106080	8670	8670	8670	8670	0
102	20231222	175100	1740106080	8670	8670	8670	8670	0
103	20231222	175000	1740106080	8670	8670	8670	8670	0
104	20231222	174900	1740106080	8670	8670	8670	8670	0
105	20231222	174800	1740106080	8670	8670	8670	8670	0
106	20231222	174700	1740106080	8670	8670	8670	8670	0
107	20231222	174600	1740106080	8670	8670	8670	8670	0
108	20231222	174500	1740106080	8670	8670	8670	8670	0
109	20231222	174400	1740106080	8670	8670	8670	8670	0
110	20231222	174300	1740106080	8670	8670	8670	8670	0
111	20231222	174200	1740106080	8670	8670	8670	8670	0
112	20231222	174100	1740106080	8670	8670	8670	8670	0
113	20231222	174000	1740106080	8670	8670	8670	8670	0
114	20231222	173900	1740106080	8670	8670	8670	8670	0
115	20231222	173800	1740106080	8670	8670	8670	8670	0
116	20231222	173700	1740106080	8670	8670	8670	8670	0
117	20231222	173600	1740106080	8670	8670	8670	8670	0
118	20231222	173500	1740106080	8670	8670	8670	8670	0
119	20231222	173400	1740106080	8670	8670	8670	8670	0
120	20231222	173300	1740106080	8670	8670	8670	8670	0
121	20231222	173200	1740106080	8670	8670	8670	8670	0
122	20231222	173100	1740106080	8670	8670	8670	8670	5375
123	20231222	173000	1740106080	8670	8670	8670	8670	0
124	20231222	172900	1740106080	8670	8670	8670	8670	0
125	20231222	172800	1740106080	8670	8670	8670	8670	0
126	20231222	172700	1740106080	8670	8670	8670	8670	0
127	20231222	172600	1740106080	8670	8670	8670	8670	0
128	20231222	172500	1740106080	8670	8670	8670	8670	0
129	20231222	172400	1740106080	8670	8670	8670	8670	0
130	20231222	172300	1740106080	8670	8670	8670	8670	0
131	20231222	172200	1740106080	8670	8670	8670	8670	0
132	20231222	172100	1740106080	8670	8670	8670	8670	0
133	20231222	172000	1740106080	8670	8670	8670	8670	0
134	20231222	171900	1740106080	8670	8670	8670	8670	0
135	20231222	171800	1740106080	8670	8670	8670	8670	0
136	20231222	171700	1740106080	8670	8670	8670	8670	0
137	20231222	171600	1740106080	8670	8670	8670	8670	0
138	20231222	171500	1740106080	8670	8670	8670	8670	0
139	20231222	171400	1740106080	8670	8670	8670	8670	0
140	20231222	171300	1740106080	8670	8670	8670	8670	0
141	20231222	171200	1740106080	8670	8670	8670	8670	0
142	20231222	171100	1740106080	8670	8670	8670	8670	0
143	20231222	171000	1740106080	8670	8670	8670	8670	0
144	20231222	170900	1740106080	8670	8670	8670	8670	0
145	20231222	170800	1740106080	8670	8670	8670	8670	0
146	20231222	170700	1740106080	8670	8670	8670	8670	0
147	20231222	170600	1740106080	8670	8670	8670	8670	0
148	20231222	170500	1740106080	8670	8670	8670	8670	0
149	20231222	170400	1740106080	8670	8670	8670	8670	0
150	20231222	170300	1740106080	8670	8670	8670	8670	0
151	20231222	170200	1740106080	8670	8670	8670	8670	0
152	20231222	170100	1740106080	8670	8670	8670	8670	5375
153	20231222	170000	1740106080	8670	8670	8670	8670	0
154	20231222	165900	1740106080	8670	8670	8670	8670	0
155	20231222	165800	1740106080	8670	8670	8670	8670	0
156	20231222	165700	1740106080	8670	8670	8670	8670	0
157	20231222	165600	1740106080	8670	8670	8670	8670	0
158	20231222	165500	1740106080	8670	8670	8670	8670	0
159	20231222	165400	1740106080	8670	8670	8670	8670	0
160	20231222	165300	1740106080	8670	8670	8670	8670	0
161	20231222	165200	1740106080	8670	8670	8670	8670	0
162	20231222	165100	1740106080	8670	8670	8670	8670	0
163	20231222	165000	1740106080	8670	8670	8670	8670	0
164	20231222	164900	1740106080	8670	8670	8670	8670	0
165	20231222	164800	1740106080	8670	8670	8670	8670	0
166	20231222	164700	1740106080	8670	8670	8670	8670	0
167	20231222	164600	1740106080	8670	8670	8670	8670	0
168	20231222	164500	1740106080	8670	8670	8670	8670	0
169	20231222	164400	1740106080	8670	8670	8670	8670	0
170	20231222	164300	1740106080	8670	8670	8670	8670	0
171	20231222	164200	1740106080	8670	8670	8670	8670	0
172	20231222	164100	1740106080	8670	8670	8670	8670	0
173	20231222	164000	1740106080	8670	8670	8670	8670	0
174	20231222	163900	1740106080	8670	8670	8670	8670	0
175	20231222	163800	1740106080	8670	8670	8670	8670	0
176	20231222	163700	1740106080	8670	8670	8670	8670	0
177	20231222	163600	1740106080	8670	8670	8670	8670	0
178	20231222	163500	1740106080	8670	8670	8670	8670	0
179	20231222	163400	1740106080	8670	8670	8670	8670	0
180	20231222	163300	1740106080	8670	8670	8670	8670	0
181	20231222	163200	1740106080	8670	8670	8670	8670	0
182	20231222	163100	1740106080	8670	8670	8670	8670	5375
183	20231222	163000	1740106080	8670	8670	8670	8670	0
184	20231222	162900	1740106080	8670	8670	8670	8670	0
185	20231222	162800	1740106080	8670	8670	8670	8670	0
186	20231222	162700	1740106080	8670	8670	8670	8670	0
187	20231222	162600	1740106080	8670	8670	8670	8670	0
188	20231222	162500	1740106080	8670	8670	8670	8670	0
189	20231222	162400	1740106080	8670	8670	8670	8670	0
190	20231222	162300	1740106080	8670	8670	8670	8670	0
191	20231222	162200	1740106080	8670	8670	8670	8670	0
192	20231222	162100	1740106080	8670	8670	8670	8670	0
193	20231222	162000	1740106080	8670	8670	8670	8670	0
194	20231222	161900	1740106080	8670	8670	8670	8670	0
195	20231222	161800	1740106080	8670	8670	8670	8670	0
196	20231222	161700	1740106080	8670	8670	8670	8670	0
197	20231222	161600	1740106080	8670	8670	8670	8670	0
198	20231222	161500	1740106080	8670	8670	8670	8670	0
199	20231222	161400	1740106080	8670	8670	8670	8670	0
200	20231222	161300	1740106080	8670	8670	8670	8670	0
201	20231222	161200	1740106080	8670	8670	8670	8670	0
202	20231222	161100	1740106080	8670	8670	8670	8670	0
203	20231222	161000	1740106080	8670	8670	8670	8670	0
204	20231222	160900	1740106080	8670	8670	8670	8670	0
205	20231222	160800	1740106080	8670	8670	8670	8670	0
206	20231222	160700	1740106080	8670	8670	8670	8670	0
207	20231222	160600	1740106080	8670	8670	8670	8670	0
208	20231222	160500	1740106080	8670	8670	8670	8670	0
209	20231222	160400	1740106080	8670	8670	8670	8670	0
210	20231222	160300	1740106080	8670	8670	8670	8670	0
211	20231222	160200	1740106080	8670	8670	8670	8670	0
212	20231222	160100	1740106080	8670	8670	8670	8670	5375
213	20231222	160000	1740106080	8670	8670	8670	8670	0
214	20231222	155900	1740106080	8670	8670	8670	8670	0
215	20231222	155800	1740106080	8670	8670	8670	8670	0
216	20231222	155700	1740106080	8670	8670	8670	8670	0
217	20231222	155600	1740106080	8670	8670	8670	8670	0
218	20231222	155500	1740106080	8670	8670	8670	8670	0
219	20231222	155400	1740106080	8670	8670	8670	8670	0
220	20231222	155300	1740106080	8670	8670	8670	8670	0
221	20231222	155200	1740106080	8670	8670	8670	8670	0
222	20231222	155100	1740106080	8670	8670	8670	8670	0
223	20231222	155000	1740106080	8670	8670	8670	8670	0
224	20231222	154900	1740106080	8670	8670	8670	8670	0
225	20231222	154800	1740106080	8670	8670	8670	8670	0
226	20231222	154700	1740106080	8670	8670	8670	8670	0
227	20231222	154600	1740106080	8670	8670	8670	8670	0
228	20231222	154500	1740106080	8670	8670	8670	8670	0
229	20231222	154400	1740106080	8670	8670	8670	8670	0
230	20231222	154300	1740106080	8670	8670	8670	8670	0
231	20231222	154200	1740106080	8670	8670	8670	8670	0
232	20231222	154100	1740106080	8670	8670	8670	8670	0
233	20231222	154000	1740106080	8670	8670	8670	8670	0
234	20231222	153900	1740106080	8670	8670	8670	8670	0
235	20231222	153800	1740106080	8670	8670	8670	8670	0
236	20231222	153700	1740106080	8670	8670	8670	8670	0
237	20231222	153600	1740106080	8670	8670	8670	8670	0
238	20231222	153500	1740106080	8670	8670	8670	8670	0
239	20231222	153400	1740106080	8670	8670	8670	8670	0
240	20231222	153300	1740106080	8670	8670	8670	8670	0
241	20231222	153200	1740106080	8670	8670	8670	8670	0
242	20231222	153100	1740106080	8670	8670	8670	8670	5375
243	20231222	153000	1740106080	8670	8670	8670	8670	5375
244	20231222	152900	1693504830	8710	8710	8710	8710	0
245	20231222	152800	1693504830	8710	8710	8710	8710	0
246	20231222	152700	1693504830	8710	8710	8710	8710	0
247	20231222	152600	1693504830	8710	8710	8710	8710	0
248	20231222	152500	1693504830	8710	8710	8710	8710	0
249	20231222	152400	1693504830	8710	8710	8710	8710	0
250	20231222	152300	1693504830	8710	8710	8710	8710	0
251	20231222	152200	1693504830	8710	8710	8710	8710	0
252	20231222	152100	1693504830	8710	8710	8710	8710	0
253	20231222	152000	1693504830	8710	8710	8710	8710	0
254	20231222	151900	1693504830	8710	8710	8710	8700	308
255	20231222	151800	1690824150	8710	8720	8720	8700	640
256	20231222	151700	1685250960	8710	8710	8710	8710	76
257	20231222	151600	1684589000	8710	8720	8720	8710	127
258	20231222	151500	1683482300	8710	8710	8710	8690	374
259	20231222	151400	1680226910	8710	8700	8710	8690	3648
260	20231222	151300	1648504600	8700	8720	8720	8700	1274
261	20231222	151200	1637413440	8710	8710	8710	8710	935
262	20231222	151100	1629269590	8710	8710	8720	8710	81
263	20231222	151000	1628563510	8720	8730	8740	8720	1293
264	20231222	150900	1617271310	8730	8750	8750	8730	217
265	20231222	150800	1615375550	8730	8720	8730	8720	383
266	20231222	150700	1612032060	8720	8710	8720	8710	1692
267	20231222	150600	1597282750	8710	8710	8710	8700	110
268	20231222	150500	1596324660	8710	8710	8710	8710	5
269	20231222	150400	1596281110	8710	8710	8710	8710	113
270	20231222	150300	1595296880	8710	8700	8710	8700	344
271	20231222	150200	1592301880	8700	8710	8710	8700	51
272	20231222	150100	1591857720	8710	8710	8710	8690	4621
273	20231222	150000	1551660090	8710	8700	8710	8700	156
274	20231222	145900	1550301350	8710	8710	8710	8710	60
275	20231222	145800	1549778750	8720	8720	8720	8720	5
276	20231222	145700	1549735150	8710	8710	8710	8700	2500
277	20231222	145600	1527965150	8720	8710	8720	8710	103
278	20231222	145500	1527067210	8710	8710	8710	8710	63
279	20231222	145400	1526518480	8710	8710	8710	8710	64
280	20231222	145300	1525961040	8710	8710	8720	8700	355
281	20231222	145200	1522869180	8700	8710	8710	8700	199
282	20231222	145100	1521135990	8710	8720	8720	8710	448
283	20231222	145000	1517229440	8730	8730	8730	8730	55
284	20231222	144900	1516749290	8740	8740	8740	8740	51
285	20231222	144800	1516303550	8730	8740	8740	8730	61
286	20231222	144700	1515770460	8730	8730	8740	8730	58
287	20231222	144600	1515263610	8740	8740	8740	8740	37
288	20231222	144500	1514940230	8730	8730	8730	8730	0
289	20231222	144400	1514940230	8730	8730	8730	8730	57
290	20231222	144300	1514442620	8720	8730	8730	8720	165
291	20231222	144200	1513003170	8730	8720	8730	8720	142
292	20231222	144100	1511764060	8730	8730	8730	8730	1
293	20231222	144000	1511755330	8720	8730	8740	8720	1066
294	20231222	143900	1502458050	8740	8740	8740	8740	0
295	20231222	143800	1502458050	8740	8730	8740	8730	167
296	20231222	143700	1501000130	8730	8730	8730	8730	6
297	20231222	143600	1500947750	8730	8720	8730	8720	102
298	20231222	143500	1500057810	8720	8730	8730	8720	95
299	20231222	143400	1499228860	8720	8730	8730	8720	14
300	20231222	143300	1499106680	8730	8730	8730	8720	122
301	20231222	143200	1498041860	8740	8760	8760	8740	111
302	20231222	143100	1497071350	8760	8760	8760	8750	74
303	20231222	143000	1496423800	8750	8760	8760	8750	28
304	20231222	142900	1496178730	8750	8740	8750	8730	204
305	20231222	142800	1494394940	8740	8740	8740	8740	10
306	20231222	142700	1494307540	8740	8740	8740	8740	61
307	20231222	142600	1493774400	8750	8750	8750	8750	46
308	20231222	142500	1493371900	8740	8740	8740	8740	110
309	20231222	142400	1492410500	8740	8740	8740	8740	55
310	20231222	142300	1491929800	8740	8740	8750	8740	126
311	20231222	142200	1490827880	8740	8730	8740	8730	59
312	20231222	142100	1490312700	8730	8740	8740	8720	919
313	20231222	142000	1482287820	8720	8740	8740	8720	206
314	20231222	141900	1480488620	8740	8740	8740	8740	1
315	20231222	141800	1480479880	8740	8740	8740	8740	98
316	20231222	141700	1479623360	8750	8750	8750	8740	1791
317	20231222	141600	1463969140	8760	8750	8760	8750	19
318	20231222	141500	1463802720	8750	8760	8760	8750	236
319	20231222	141400	1461737240	8760	8760	8760	8760	21
320	20231222	141300	1461553280	8760	8760	8760	8760	104
321	20231222	141200	1460642240	8760	8760	8760	8760	30
322	20231222	141100	1460379440	8760	8750	8760	8750	14
323	20231222	141000	1460256870	8750	8760	8760	8750	14
324	20231222	140900	1460134250	8760	8760	8760	8760	54
325	20231222	140800	1459661210	8760	8760	8760	8760	1
326	20231222	140700	1459652450	8750	8740	8750	8740	797
327	20231222	140600	1452685300	8750	8760	8760	8750	4
328	20231222	140500	1452650270	8750	8760	8760	8750	1012
329	20231222	140400	1443794650	8760	8760	8760	8760	53
330	20231222	140300	1443330370	8760	8760	8760	8760	0
331	20231222	140200	1443330370	8760	8760	8760	8760	197
332	20231222	140100	1441604650	8760	8770	8770	8760	1013
333	20231222	140000	1432730760	8760	8780	8790	8760	425
334	20231222	135900	1429005650	8780	8770	8780	8770	1097
335	20231222	135800	1419384720	8770	8770	8770	8770	76
336	20231222	135700	1418718200	8760	8760	8760	8760	329
337	20231222	135600	1415836160	8760	8730	8760	8730	3890
338	20231222	135500	1381836000	8720	8720	8720	8720	60
339	20231222	135400	1381312800	8720	8720	8720	8720	178
340	20231222	135300	1379760640	8730	8720	8730	8690	2174
341	20231222	135200	1360822530	8720	8720	8720	8720	0
342	20231222	135100	1360822530	8720	8720	8720	8720	59
343	20231222	135000	1360308050	8710	8720	8720	8710	31
344	20231222	134900	1360037740	8720	8720	8720	8720	49
345	20231222	134800	1359610460	8720	8730	8730	8720	79
346	20231222	134700	1358921530	8720	8720	8720	8720	6
347	20231222	134600	1358869210	8720	8720	8720	8720	57
348	20231222	134500	1358372170	8720	8710	8720	8700	1063
349	20231222	134400	1349105750	8720	8720	8720	8720	51
350	20231222	134300	1348661030	8720	8710	8720	8710	21
351	20231222	134200	1348478110	8700	8710	8710	8700	50
352	20231222	134100	1348042980	8710	8710	8710	8710	3
353	20231222	134000	1348016850	8710	8720	8720	8710	99
354	20231222	133900	1347154040	8720	8730	8730	8720	252
355	20231222	133800	1344956300	8730	8730	8730	8730	321
356	20231222	133700	1342153970	8730	8730	8730	8730	101
357	20231222	133600	1341272240	8730	8730	8730	8730	54
358	20231222	133500	1340800820	8730	8730	8730	8730	0
359	20231222	133400	1340800820	8730	8730	8730	8730	1
360	20231222	133300	1340792090	8720	8710	8720	8710	890
361	20231222	133200	1333032430	8680	8710	8710	8680	2111
362	20231222	133100	1314696120	8700	8700	8700	8700	0
363	20231222	133000	1314696120	8700	8700	8700	8700	17
364	20231222	132900	1314548220	8710	8710	8710	8710	54
365	20231222	132800	1314077880	8700	8700	8700	8700	0
366	20231222	132700	1314077880	8700	8690	8700	8690	318
367	20231222	132600	1311312420	8690	8690	8690	8690	0
368	20231222	132500	1311312420	8690	8690	8690	8690	800
369	20231222	132400	1304360420	8680	8680	8680	8680	11
370	20231222	132300	1304264940	8670	8700	8700	8670	579
371	20231222	132200	1299235690	8710	8700	8710	8700	64
372	20231222	132100	1298678350	8700	8700	8700	8700	0
373	20231222	132000	1298678350	8700	8710	8710	8700	101
374	20231222	131900	1297799180	8700	8700	8700	8700	74
375	20231222	131800	1297155380	8710	8710	8710	8710	54
376	20231222	131700	1296685040	8700	8700	8700	8700	0
377	20231222	131600	1296685040	8700	8700	8700	8700	44
378	20231222	131500	1296302240	8700	8700	8700	8700	56
379	20231222	131400	1295815040	8690	8710	8710	8690	101
380	20231222	131300	1294937320	8690	8700	8710	8690	177
381	20231222	131200	1293398490	8700	8710	8710	8690	513
382	20231222	131100	1288937200	8700	8720	8720	8700	647
383	20231222	131000	1283301690	8730	8730	8730	8730	0
384	20231222	130900	1283301690	8730	8720	8730	8720	109
385	20231222	130800	1282350740	8730	8730	8730	8730	0
386	20231222	130700	1282350740	8730	8740	8740	8730	166
387	20231222	130600	1280901550	8740	8730	8740	8730	157
388	20231222	130500	1279530630	8730	8730	8730	8730	72
389	20231222	130400	1278902070	8730	8730	8740	8730	126
390	20231222	130300	1277802060	8730	8720	8730	8720	490
391	20231222	130200	1273524560	8720	8720	8720	8720	50
392	20231222	130100	1273088560	8710	8710	8710	8710	52
393	20231222	130000	1272635640	8720	8740	8740	8720	2500
394	20231222	125900	1250827040	8740	8750	8750	8740	703
395	20231222	125800	1244676820	8740	8740	8740	8740	247
396	20231222	125700	1242518040	8740	8750	8750	8740	13
397	20231222	125600	1242404410	8750	8750	8750	8740	540
398	20231222	125500	1237683760	8750	8750	8750	8740	341
399	20231222	125400	1234700810	8750	8750	8750	8750	15
400	20231222	125300	1234569560	8750	8740	8750	8740	337
401	20231222	125200	1231623240	8730	8740	8740	8730	96
402	20231222	125100	1230785140	8730	8730	8750	8730	1499
403	20231222	125000	1217698850	8730	8750	8750	8730	84
404	20231222	124900	1216965300	8750	8750	8750	8750	502
405	20231222	124800	1212572800	8740	8750	8750	8740	251
406	20231222	124700	1210378560	8760	8750	8760	8740	510
407	20231222	124600	1205917710	8770	8780	8780	8770	359
408	20231222	124500	1202769000	8780	8780	8790	8780	250
409	20231222	124400	1200573990	8800	8810	8810	8790	1095
410	20231222	124300	1190943570	8800	8810	8810	8800	775
411	20231222	124200	1184116950	8820	8820	8820	8820	557
412	20231222	124100	1179204210	8820	8810	8820	8810	141
413	20231222	124000	1177960600	8820	8810	8830	8810	416
414	20231222	123900	1174292870	8810	8810	8810	8800	302
415	20231222	123800	1171633460	8800	8800	8800	8800	441
416	20231222	123700	1167752660	8800	8800	8810	8800	193
417	20231222	123600	1166053750	8800	8800	8810	8800	68
418	20231222	123500	1165454910	8790	8810	8820	8790	8711
419	20231222	123400	1088702190	8800	8790	8810	8790	3599
420	20231222	123300	1057040310	8790	8780	8790	8780	844
421	20231222	123200	1049626320	8790	8790	8790	8790	1590
422	20231222	123100	1035650220	8800	8790	8800	8790	315
423	20231222	123000	1032878360	8800	8790	8800	8790	413
424	20231222	122900	1029247680	8790	8790	8790	8790	46
425	20231222	122800	1028843340	8790	8790	8800	8790	468
426	20231222	122700	1024729060	8790	8790	8800	8780	826
427	20231222	122600	1017467990	8810	8790	8810	8790	8429
428	20231222	122500	943301120	8790	8770	8790	8770	1629
429	20231222	122400	928997240	8780	8780	8780	8770	332
430	20231222	122300	926082310	8780	8760	8780	8760	2083
431	20231222	122200	907825320	8750	8750	8750	8750	994
432	20231222	122100	899127820	8740	8750	8750	8740	154
433	20231222	122000	897780830	8750	8760	8760	8740	2296
434	20231222	121900	877690810	8750	8750	8750	8750	100
435	20231222	121800	876815810	8750	8760	8760	8750	65
436	20231222	121700	876246430	8760	8770	8770	8760	598
437	20231222	121600	871004300	8760	8760	8770	8760	1018
438	20231222	121500	862085610	8760	8760	8760	8760	0
439	20231222	121400	862085610	8760	8760	8760	8760	71
440	20231222	121300	861463650	8760	8760	8760	8760	210
441	20231222	121200	859624050	8760	8760	8760	8750	1597
442	20231222	121100	845635200	8750	8750	8760	8750	299
443	20231222	121000	843018460	8750	8750	8750	8750	20
444	20231222	120900	842843460	8760	8760	8760	8760	55
445	20231222	120800	842361660	8770	8770	8770	8770	86
446	20231222	120700	841607440	8770	8780	8780	8770	100
447	20231222	120600	840729940	8780	8750	8780	8750	1991
448	20231222	120500	823280900	8750	8740	8750	8740	63
449	20231222	120400	822729770	8740	8740	8740	8740	821
450	20231222	120300	815554230	8730	8730	8730	8730	0
451	20231222	120200	815554230	8730	8730	8730	8730	133
452	20231222	120100	814393140	8730	8740	8740	8730	149
453	20231222	120000	813091250	8740	8730	8740	8730	217
454	20231222	115900	811196370	8730	8710	8730	8710	1133
455	20231222	115800	801307590	8710	8720	8720	8710	360
456	20231222	115700	798169900	8720	8720	8730	8720	39
457	20231222	115600	797829790	8730	8730	8730	8730	79
458	20231222	115500	797140120	8730	8730	8730	8730	337
459	20231222	115400	794198110	8740	8740	8740	8730	225
460	20231222	115300	792233300	8730	8730	8730	8730	1
461	20231222	115200	792224570	8740	8730	8740	8730	42
462	20231222	115100	791857500	8730	8720	8730	8720	446
463	20231222	115000	787967340	8720	8720	8720	8720	30
464	20231222	114900	787705740	8720	8730	8730	8710	431
465	20231222	114800	783946400	8730	8730	8740	8730	305
466	20231222	114700	781283700	8740	8730	8740	8730	368
467	20231222	114600	778067720	8740	8740	8740	8740	0
468	20231222	114500	778067720	8740	8740	8740	8740	547
469	20231222	114400	773286940	8740	8750	8750	8740	89
470	20231222	114300	772508540	8740	8750	8750	8740	208
471	20231222	114200	770690120	8750	8750	8760	8750	1234
472	20231222	114100	759892150	8750	8760	8760	8750	196
473	20231222	114000	758175260	8750	8760	8770	8750	1524
474	20231222	113900	744822210	8760	8750	8760	8740	1037
475	20231222	113800	735744970	8740	8730	8750	8730	5587
476	20231222	113700	686916480	8730	8720	8730	8720	748
477	20231222	113600	680386640	8720	8720	8730	8720	672
478	20231222	113500	674520250	8730	8730	8730	8710	1429
479	20231222	113400	662054350	8730	8720	8740	8720	794
480	20231222	113300	655122460	8720	8680	8720	8680	6580
481	20231222	113200	597886130	8680	8670	8680	8670	288
482	20231222	113100	595386390	8670	8670	8670	8670	45
483	20231222	113000	594996240	8670	8670	8680	8670	94
484	20231222	112900	594180740	8670	8670	8670	8670	2
485	20231222	112800	594163400	8670	8670	8670	8670	0
486	20231222	112700	594163400	8670	8660	8680	8660	605
487	20231222	112600	588918010	8660	8670	8670	8660	383
488	20231222	112500	585601140	8670	8680	8690	8670	196
489	20231222	112400	583901140	8680	8670	8680	8670	84
490	20231222	112300	583172130	8680	8650	8700	8650	5681
491	20231222	112200	533906660	8650	8650	8650	8640	1336
492	20231222	112100	522355260	8650	8650	8660	8650	208
493	20231222	112000	520554660	8660	8630	8670	8630	2380
494	20231222	111900	499961140	8640	8630	8640	8620	390
495	20231222	111800	496594840	8620	8620	8620	8620	35
496	20231222	111700	496293140	8630	8630	8630	8630	0
497	20231222	111600	496293140	8630	8620	8630	8620	81
498	20231222	111500	495594220	8620	8610	8620	8610	27
499	20231222	111400	495361500	8630	8630	8630	8630	0
500	20231222	111300	495361500	8630	8630	8630	8630	23
501	20231222	111200	495163010	8630	8620	8630	8620	82
502	20231222	111100	494455970	8600	8640	8640	8600	4130
503	20231222	111000	458920540	8650	8640	8650	8640	241
504	20231222	110900	456837100	8650	8640	8650	8640	17
505	20231222	110800	456690080	8640	8650	8660	8640	356
506	20231222	110700	453612530	8660	8610	8660	8610	5712
507	20231222	110600	404299270	8610	8610	8610	8600	492
508	20231222	110500	400064150	8610	8590	8610	8590	584
509	20231222	110400	395040970	8590	8590	8590	8590	0
510	20231222	110300	395040970	8590	8600	8600	8590	81
511	20231222	110200	394344520	8610	8610	8610	8610	4
512	20231222	110100	394310080	8590	8600	8600	8590	109
513	20231222	110000	393373200	8600	8600	8600	8600	0
514	20231222	105900	393373200	8600	8610	8610	8600	91
515	20231222	105800	392589980	8610	8600	8610	8600	2
516	20231222	105700	392572770	8610	8610	8610	8610	149
517	20231222	105600	391289880	8610	8610	8610	8610	50
518	20231222	105500	390859380	8610	8620	8620	8610	589
519	20231222	105400	385787810	8630	8620	8630	8620	1641
520	20231222	105300	371636920	8620	8610	8620	8610	2798
521	20231222	105200	347531140	8610	8600	8610	8600	459
522	20231222	105100	343583660	8600	8600	8600	8600	0
523	20231222	105000	343583660	8600	8590	8600	8590	155
524	20231222	104900	342252160	8590	8590	8590	8590	0
525	20231222	104800	342252160	8590	8590	8590	8590	153
526	20231222	104700	340937890	8570	8580	8580	8570	487
527	20231222	104600	336759930	8580	8580	8580	8580	67
528	20231222	104500	336185070	8570	8570	8570	8570	154
529	20231222	104400	334865290	8580	8580	8580	8580	20
530	20231222	104300	334693690	8580	8570	8580	8570	82
531	20231222	104200	333990360	8560	8560	8560	8560	0
532	20231222	104100	333990360	8560	8560	8560	8560	0
533	20231222	104000	333990360	8560	8570	8570	8560	200
534	20231222	103900	332277760	8560	8560	8560	8560	0
535	20231222	103800	332277760	8560	8570	8570	8560	500
536	20231222	103700	327997090	8560	8560	8560	8560	589
537	20231222	103600	322955250	8560	8560	8560	8560	0
538	20231222	103500	322955250	8560	8590	8590	8560	560
539	20231222	103400	318155830	8590	8590	8590	8590	0
540	20231222	103300	318155830	8590	8590	8590	8590	1
541	20231222	103200	318147240	8590	8590	8590	8590	1068
542	20231222	103100	308973120	8590	8590	8600	8590	186
543	20231222	103000	307374730	8590	8590	8590	8590	121
544	20231222	102900	306335340	8590	8590	8590	8590	0
545	20231222	102800	306335340	8590	8590	8590	8590	31
546	20231222	102700	306069050	8590	8590	8590	8590	9
547	20231222	102600	305991740	8590	8590	8590	8590	1
548	20231222	102500	305983150	8600	8600	8600	8600	150
549	20231222	102400	304693150	8600	8600	8600	8600	0
550	20231222	102300	304693150	8600	8600	8600	8600	0
551	20231222	102200	304693150	8600	8600	8600	8600	223
552	20231222	102100	302775350	8600	8600	8600	8600	32
553	20231222	102000	302500150	8610	8610	8610	8610	54
554	20231222	101900	302035210	8610	8620	8620	8610	11
555	20231222	101800	301940400	8620	8620	8620	8620	87
556	20231222	101700	301190460	8600	8620	8620	8600	682
557	20231222	101600	295311640	8620	8620	8620	8620	0
558	20231222	101500	295311640	8620	8560	8620	8560	5731
559	20231222	101400	246019080	8560	8580	8580	8560	120
560	20231222	101300	244991580	8580	8580	8580	8580	506
561	20231222	101200	240650100	8580	8580	8580	8580	484
562	20231222	101100	236497380	8590	8590	8590	8590	0
563	20231222	101000	236497380	8590	8550	8590	8550	3119
564	20231222	100900	209730290	8570	8570	8570	8570	0
565	20231222	100800	209730290	8570	8560	8570	8560	755
566	20231222	100700	203260690	8550	8540	8550	8540	174
567	20231222	100600	201773940	8540	8540	8540	8540	27
568	20231222	100500	201543360	8540	8540	8540	8540	0
569	20231222	100400	201543360	8540	8540	8540	8540	4
570	20231222	100300	201509200	8540	8540	8540	8540	0
571	20231222	100200	201509200	8540	8530	8540	8520	551
572	20231222	100100	196804640	8520	8530	8530	8520	200
573	20231222	100000	195100600	8520	8520	8520	8520	0
574	20231222	095900	195100600	8520	8520	8520	8520	0
575	20231222	095800	195100600	8520	8520	8520	8520	0
576	20231222	095700	195100600	8520	8530	8530	8520	48
577	20231222	095600	194691360	8490	8490	8490	8490	0
578	20231222	095500	194691360	8490	8490	8490	8490	0
579	20231222	095400	194691360	8490	8570	8570	8490	5599
580	20231222	095300	147037820	8560	8560	8560	8560	1
581	20231222	095200	147029260	8560	8560	8560	8560	60
582	20231222	095100	146515660	8550	8550	8550	8550	0
583	20231222	095000	146515660	8550	8550	8550	8550	0
584	20231222	094900	146515660	8550	8550	8550	8550	0
585	20231222	094800	146515660	8550	8550	8550	8550	0
586	20231222	094700	146515660	8550	8550	8550	8550	205
587	20231222	094600	144762910	8550	8550	8550	8550	1
588	20231222	094500	144754360	8530	8540	8540	8530	238
589	20231222	094400	142724110	8540	8540	8540	8540	109
590	20231222	094300	141793250	8540	8540	8540	8540	5
591	20231222	094200	141750550	8530	8530	8530	8530	1
592	20231222	094100	141742020	8530	8530	8530	8530	0
593	20231222	094000	141742020	8530	8540	8540	8530	50
594	20231222	093900	141315500	8550	8550	8550	8550	0
595	20231222	093800	141315500	8550	8550	8550	8550	3
596	20231222	093700	141289850	8550	8550	8550	8550	5
597	20231222	093600	141247100	8520	8520	8520	8520	0
598	20231222	093500	141247100	8520	8540	8540	8520	493
599	20231222	093400	137044550	8540	8550	8550	8540	821
600	20231222	093300	130027030	8550	8560	8560	8550	368
601	20231222	093200	126878600	8560	8570	8570	8560	236
602	20231222	093100	124858140	8570	8570	8570	8570	386
603	20231222	093000	121550120	8570	8570	8570	8570	222
604	20231222	092900	119647580	8580	8580	8580	8580	6
605	20231222	092800	119596100	8580	8580	8580	8580	100
606	20231222	092700	118738100	8590	8590	8590	8590	7
607	20231222	092600	118677970	8580	8590	8590	8580	4
608	20231222	092500	118643640	8580	8580	8580	8580	138
609	20231222	092400	117459600	8590	8590	8590	8590	2
610	20231222	092300	117442420	8580	8580	8580	8580	13
611	20231222	092200	117330880	8580	8580	8580	8580	164
612	20231222	092100	115923760	8580	8590	8590	8580	4
613	20231222	092000	115889420	8590	8590	8590	8570	187
614	20231222	091900	114285330	8600	8600	8600	8580	140
615	20231222	091800	113081380	8600	8590	8600	8580	918
616	20231222	091700	105201530	8580	8580	8580	8580	8
617	20231222	091600	105132890	8580	8580	8580	8580	340
618	20231222	091500	102215690	8570	8580	8590	8570	386
619	20231222	091400	98903830	8580	8600	8600	8580	240
620	20231222	091300	96843180	8600	8600	8600	8600	300
621	20231222	091200	94263180	8590	8590	8590	8590	1039
622	20231222	091100	85338170	8580	8580	8580	8580	5
623	20231222	091000	85295270	8590	8590	8590	8590	59
624	20231222	090900	84788460	8590	8600	8600	8590	86
625	20231222	090800	84049360	8600	8630	8630	8600	146
626	20231222	090700	82791050	8640	8610	8650	8610	2286
627	20231222	090600	63039490	8610	8580	8610	8580	1812
628	20231222	090500	47474630	8590	8530	8590	8530	536
629	20231222	090400	42890080	8540	8590	8590	8540	1669
630	20231222	090300	28619720	8600	8600	8610	8540	2152
631	20231222	090200	10207510	8550	8590	8590	8550	26
632	20231222	090100	9984810	8590	8580	8590	8570	1076
633	20231222	090000	745760	8600	8540	8600	8540	87