KissMeData/079160/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194800	4694101360	5770	5770	5770	5770	9224
3	20231221	194700	4694101360	5770	5770	5770	5770	0
4	20231221	194600	4694101360	5770	5770	5770	5770	0
5	20231221	194500	4694101360	5770	5770	5770	5770	0
6	20231221	194400	4694101360	5770	5770	5770	5770	0
7	20231221	194300	4694101360	5770	5770	5770	5770	0
8	20231221	194200	4694101360	5770	5770	5770	5770	0
9	20231221	194100	4694101360	5770	5770	5770	5770	0
10	20231221	194000	4694101360	5770	5770	5770	5770	0
11	20231221	193900	4694101360	5770	5770	5770	5770	0
12	20231221	193800	4694101360	5770	5770	5770	5770	0
13	20231221	193700	4694101360	5770	5770	5770	5770	0
14	20231221	193600	4694101360	5770	5770	5770	5770	0
15	20231221	193500	4694101360	5770	5770	5770	5770	0
16	20231221	193400	4694101360	5770	5770	5770	5770	0
17	20231221	193300	4694101360	5770	5770	5770	5770	0
18	20231221	193200	4694101360	5770	5770	5770	5770	0
19	20231221	193100	4694101360	5770	5770	5770	5770	0
20	20231221	193000	4694101360	5770	5770	5770	5770	0
21	20231221	192900	4694101360	5770	5770	5770	5770	0
22	20231221	192800	4694101360	5770	5770	5770	5770	0
23	20231221	192700	4694101360	5770	5770	5770	5770	0
24	20231221	192600	4694101360	5770	5770	5770	5770	0
25	20231221	192500	4694101360	5770	5770	5770	5770	0
26	20231221	192400	4694101360	5770	5770	5770	5770	0
27	20231221	192300	4694101360	5770	5770	5770	5770	0
28	20231221	192200	4694101360	5770	5770	5770	5770	0
29	20231221	192100	4694101360	5770	5770	5770	5770	0
30	20231221	192000	4694101360	5770	5770	5770	5770	0
31	20231221	191900	4694101360	5770	5770	5770	5770	0
32	20231221	191800	4694101360	5770	5770	5770	5770	9224
33	20231221	191700	4694101360	5770	5770	5770	5770	0
34	20231221	191600	4694101360	5770	5770	5770	5770	0
35	20231221	191500	4694101360	5770	5770	5770	5770	0
36	20231221	191400	4694101360	5770	5770	5770	5770	0
37	20231221	191300	4694101360	5770	5770	5770	5770	0
38	20231221	191200	4694101360	5770	5770	5770	5770	0
39	20231221	191100	4694101360	5770	5770	5770	5770	0
40	20231221	191000	4694101360	5770	5770	5770	5770	0
41	20231221	190900	4694101360	5770	5770	5770	5770	0
42	20231221	190800	4694101360	5770	5770	5770	5770	0
43	20231221	190700	4694101360	5770	5770	5770	5770	0
44	20231221	190600	4694101360	5770	5770	5770	5770	0
45	20231221	190500	4694101360	5770	5770	5770	5770	0
46	20231221	190400	4694101360	5770	5770	5770	5770	0
47	20231221	190300	4694101360	5770	5770	5770	5770	0
48	20231221	190200	4694101360	5770	5770	5770	5770	0
49	20231221	190100	4694101360	5770	5770	5770	5770	0
50	20231221	190000	4694101360	5770	5770	5770	5770	0
51	20231221	185900	4694101360	5770	5770	5770	5770	0
52	20231221	185800	4694101360	5770	5770	5770	5770	0
53	20231221	185700	4694101360	5770	5770	5770	5770	0
54	20231221	185600	4694101360	5770	5770	5770	5770	0
55	20231221	185500	4694101360	5770	5770	5770	5770	0
56	20231221	185400	4694101360	5770	5770	5770	5770	0
57	20231221	185300	4694101360	5770	5770	5770	5770	0
58	20231221	185200	4694101360	5770	5770	5770	5770	0
59	20231221	185100	4694101360	5770	5770	5770	5770	0
60	20231221	185000	4694101360	5770	5770	5770	5770	0
61	20231221	184900	4694101360	5770	5770	5770	5770	0
62	20231221	184800	4694101360	5770	5770	5770	5770	9224
63	20231221	184700	4694101360	5770	5770	5770	5770	0
64	20231221	184600	4694101360	5770	5770	5770	5770	0
65	20231221	184500	4694101360	5770	5770	5770	5770	0
66	20231221	184400	4694101360	5770	5770	5770	5770	0
67	20231221	184300	4694101360	5770	5770	5770	5770	0
68	20231221	184200	4694101360	5770	5770	5770	5770	0
69	20231221	184100	4694101360	5770	5770	5770	5770	0
70	20231221	184000	4694101360	5770	5770	5770	5770	0
71	20231221	183900	4694101360	5770	5770	5770	5770	0
72	20231221	183800	4694101360	5770	5770	5770	5770	0
73	20231221	183700	4694101360	5770	5770	5770	5770	0
74	20231221	183600	4694101360	5770	5770	5770	5770	0
75	20231221	183500	4694101360	5770	5770	5770	5770	0
76	20231221	183400	4694101360	5770	5770	5770	5770	0
77	20231221	183300	4694101360	5770	5770	5770	5770	0
78	20231221	183200	4694101360	5770	5770	5770	5770	0
79	20231221	183100	4694101360	5770	5770	5770	5770	0
80	20231221	183000	4694101360	5770	5770	5770	5770	0
81	20231221	182900	4694101360	5770	5770	5770	5770	0
82	20231221	182800	4694101360	5770	5770	5770	5770	0
83	20231221	182700	4694101360	5770	5770	5770	5770	0
84	20231221	182600	4694101360	5770	5770	5770	5770	0
85	20231221	182500	4694101360	5770	5770	5770	5770	0
86	20231221	182400	4694101360	5770	5770	5770	5770	0
87	20231221	182300	4694101360	5770	5770	5770	5770	0
88	20231221	182200	4694101360	5770	5770	5770	5770	0
89	20231221	182100	4694101360	5770	5770	5770	5770	0
90	20231221	182000	4694101360	5770	5770	5770	5770	0
91	20231221	181900	4694101360	5770	5770	5770	5770	0
92	20231221	181800	4694101360	5770	5770	5770	5770	9224
93	20231221	181700	4694101360	5770	5770	5770	5770	0
94	20231221	181600	4694101360	5770	5770	5770	5770	0
95	20231221	181500	4694101360	5770	5770	5770	5770	0
96	20231221	181400	4694101360	5770	5770	5770	5770	0
97	20231221	181300	4694101360	5770	5770	5770	5770	0
98	20231221	181200	4694101360	5770	5770	5770	5770	0
99	20231221	181100	4694101360	5770	5770	5770	5770	0
100	20231221	181000	4694101360	5770	5770	5770	5770	0
101	20231221	180900	4694101360	5770	5770	5770	5770	0
102	20231221	180800	4694101360	5770	5770	5770	5770	0
103	20231221	180700	4694101360	5770	5770	5770	5770	0
104	20231221	180600	4694101360	5770	5770	5770	5770	0
105	20231221	180500	4694101360	5770	5770	5770	5770	0
106	20231221	180400	4694101360	5770	5770	5770	5770	0
107	20231221	180300	4694101360	5770	5770	5770	5770	0
108	20231221	180200	4694101360	5770	5770	5770	5770	0
109	20231221	180100	4694101360	5770	5770	5770	5770	0
110	20231221	180000	4694101360	5770	5770	5770	5770	0
111	20231221	175900	4694101360	5770	5770	5770	5770	0
112	20231221	175800	4694101360	5770	5770	5770	5770	0
113	20231221	175700	4694101360	5770	5770	5770	5770	0
114	20231221	175600	4694101360	5770	5770	5770	5770	0
115	20231221	175500	4694101360	5770	5770	5770	5770	0
116	20231221	175400	4694101360	5770	5770	5770	5770	0
117	20231221	175300	4694101360	5770	5770	5770	5770	0
118	20231221	175200	4694101360	5770	5770	5770	5770	0
119	20231221	175100	4694101360	5770	5770	5770	5770	0
120	20231221	175000	4694101360	5770	5770	5770	5770	0
121	20231221	174900	4694101360	5770	5770	5770	5770	0
122	20231221	174800	4694101360	5770	5770	5770	5770	9224
123	20231221	174700	4694101360	5770	5770	5770	5770	0
124	20231221	174600	4694101360	5770	5770	5770	5770	0
125	20231221	174500	4694101360	5770	5770	5770	5770	0
126	20231221	174400	4694101360	5770	5770	5770	5770	0
127	20231221	174300	4694101360	5770	5770	5770	5770	0
128	20231221	174200	4694101360	5770	5770	5770	5770	0
129	20231221	174100	4694101360	5770	5770	5770	5770	0
130	20231221	174000	4694101360	5770	5770	5770	5770	0
131	20231221	173900	4694101360	5770	5770	5770	5770	0
132	20231221	173800	4694101360	5770	5770	5770	5770	0
133	20231221	173700	4694101360	5770	5770	5770	5770	0
134	20231221	173600	4694101360	5770	5770	5770	5770	0
135	20231221	173500	4694101360	5770	5770	5770	5770	0
136	20231221	173400	4694101360	5770	5770	5770	5770	0
137	20231221	173300	4694101360	5770	5770	5770	5770	0
138	20231221	173200	4694101360	5770	5770	5770	5770	0
139	20231221	173100	4694101360	5770	5770	5770	5770	0
140	20231221	173000	4694101360	5770	5770	5770	5770	0
141	20231221	172900	4694101360	5770	5770	5770	5770	0
142	20231221	172800	4694101360	5770	5770	5770	5770	0
143	20231221	172700	4694101360	5770	5770	5770	5770	0
144	20231221	172600	4694101360	5770	5770	5770	5770	0
145	20231221	172500	4694101360	5770	5770	5770	5770	0
146	20231221	172400	4694101360	5770	5770	5770	5770	0
147	20231221	172300	4694101360	5770	5770	5770	5770	0
148	20231221	172200	4694101360	5770	5770	5770	5770	0
149	20231221	172100	4694101360	5770	5770	5770	5770	0
150	20231221	172000	4694101360	5770	5770	5770	5770	0
151	20231221	171900	4694101360	5770	5770	5770	5770	0
152	20231221	171800	4694101360	5770	5770	5770	5770	9224
153	20231221	171700	4694101360	5770	5770	5770	5770	0
154	20231221	171600	4694101360	5770	5770	5770	5770	0
155	20231221	171500	4694101360	5770	5770	5770	5770	0
156	20231221	171400	4694101360	5770	5770	5770	5770	0
157	20231221	171300	4694101360	5770	5770	5770	5770	0
158	20231221	171200	4694101360	5770	5770	5770	5770	0
159	20231221	171100	4694101360	5770	5770	5770	5770	0
160	20231221	171000	4694101360	5770	5770	5770	5770	0
161	20231221	170900	4694101360	5770	5770	5770	5770	0
162	20231221	170800	4694101360	5770	5770	5770	5770	0
163	20231221	170700	4694101360	5770	5770	5770	5770	0
164	20231221	170600	4694101360	5770	5770	5770	5770	0
165	20231221	170500	4694101360	5770	5770	5770	5770	0
166	20231221	170400	4694101360	5770	5770	5770	5770	0
167	20231221	170300	4694101360	5770	5770	5770	5770	0
168	20231221	170200	4694101360	5770	5770	5770	5770	0
169	20231221	170100	4694101360	5770	5770	5770	5770	0
170	20231221	170000	4694101360	5770	5770	5770	5770	0
171	20231221	165900	4694101360	5770	5770	5770	5770	0
172	20231221	165800	4694101360	5770	5770	5770	5770	0
173	20231221	165700	4694101360	5770	5770	5770	5770	0
174	20231221	165600	4694101360	5770	5770	5770	5770	0
175	20231221	165500	4694101360	5770	5770	5770	5770	0
176	20231221	165400	4694101360	5770	5770	5770	5770	0
177	20231221	165300	4694101360	5770	5770	5770	5770	0
178	20231221	165200	4694101360	5770	5770	5770	5770	0
179	20231221	165100	4694101360	5770	5770	5770	5770	0
180	20231221	165000	4694101360	5770	5770	5770	5770	0
181	20231221	164900	4694101360	5770	5770	5770	5770	0
182	20231221	164800	4694101360	5770	5770	5770	5770	9224
183	20231221	164700	4694101360	5770	5770	5770	5770	0
184	20231221	164600	4694101360	5770	5770	5770	5770	0
185	20231221	164500	4694101360	5770	5770	5770	5770	0
186	20231221	164400	4694101360	5770	5770	5770	5770	0
187	20231221	164300	4694101360	5770	5770	5770	5770	0
188	20231221	164200	4694101360	5770	5770	5770	5770	0
189	20231221	164100	4694101360	5770	5770	5770	5770	0
190	20231221	164000	4694101360	5770	5770	5770	5770	0
191	20231221	163900	4694101360	5770	5770	5770	5770	0
192	20231221	163800	4694101360	5770	5770	5770	5770	0
193	20231221	163700	4694101360	5770	5770	5770	5770	0
194	20231221	163600	4694101360	5770	5770	5770	5770	0
195	20231221	163500	4694101360	5770	5770	5770	5770	0
196	20231221	163400	4694101360	5770	5770	5770	5770	0
197	20231221	163300	4694101360	5770	5770	5770	5770	0
198	20231221	163200	4694101360	5770	5770	5770	5770	0
199	20231221	163100	4694101360	5770	5770	5770	5770	0
200	20231221	163000	4694101360	5770	5770	5770	5770	0
201	20231221	162900	4694101360	5770	5770	5770	5770	0
202	20231221	162800	4694101360	5770	5770	5770	5770	0
203	20231221	162700	4694101360	5770	5770	5770	5770	0
204	20231221	162600	4694101360	5770	5770	5770	5770	0
205	20231221	162500	4694101360	5770	5770	5770	5770	0
206	20231221	162400	4694101360	5770	5770	5770	5770	0
207	20231221	162300	4694101360	5770	5770	5770	5770	0
208	20231221	162200	4694101360	5770	5770	5770	5770	0
209	20231221	162100	4694101360	5770	5770	5770	5770	0
210	20231221	162000	4694101360	5770	5770	5770	5770	0
211	20231221	161900	4694101360	5770	5770	5770	5770	0
212	20231221	161800	4694101360	5770	5770	5770	5770	9224
213	20231221	161700	4694101360	5770	5770	5770	5770	0
214	20231221	161600	4694101360	5770	5770	5770	5770	0
215	20231221	161500	4694101360	5770	5770	5770	5770	0
216	20231221	161400	4694101360	5770	5770	5770	5770	0
217	20231221	161300	4694101360	5770	5770	5770	5770	0
218	20231221	161200	4694101360	5770	5770	5770	5770	0
219	20231221	161100	4694101360	5770	5770	5770	5770	0
220	20231221	161000	4694101360	5770	5770	5770	5770	0
221	20231221	160900	4694101360	5770	5770	5770	5770	0
222	20231221	160800	4694101360	5770	5770	5770	5770	0
223	20231221	160700	4694101360	5770	5770	5770	5770	0
224	20231221	160600	4694101360	5770	5770	5770	5770	0
225	20231221	160500	4694101360	5770	5770	5770	5770	0
226	20231221	160400	4694101360	5770	5770	5770	5770	0
227	20231221	160300	4694101360	5770	5770	5770	5770	0
228	20231221	160200	4694101360	5770	5770	5770	5770	0
229	20231221	160100	4694101360	5770	5770	5770	5770	0
230	20231221	160000	4694101360	5770	5770	5770	5770	0
231	20231221	155900	4694101360	5770	5770	5770	5770	0
232	20231221	155800	4694101360	5770	5770	5770	5770	0
233	20231221	155700	4694101360	5770	5770	5770	5770	0
234	20231221	155600	4694101360	5770	5770	5770	5770	0
235	20231221	155500	4694101360	5770	5770	5770	5770	0
236	20231221	155400	4694101360	5770	5770	5770	5770	0
237	20231221	155300	4694101360	5770	5770	5770	5770	0
238	20231221	155200	4694101360	5770	5770	5770	5770	0
239	20231221	155100	4694101360	5770	5770	5770	5770	0
240	20231221	155000	4694101360	5770	5770	5770	5770	0
241	20231221	154900	4694101360	5770	5770	5770	5770	0
242	20231221	154800	4694101360	5770	5770	5770	5770	9224
243	20231221	154700	4694101360	5770	5770	5770	5770	0
244	20231221	154600	4694101360	5770	5770	5770	5770	0
245	20231221	154500	4694101360	5770	5770	5770	5770	0
246	20231221	154400	4694101360	5770	5770	5770	5770	0
247	20231221	154300	4694101360	5770	5770	5770	5770	0
248	20231221	154200	4694101360	5770	5770	5770	5770	0
249	20231221	154100	4694101360	5770	5770	5770	5770	0
250	20231221	154000	4694101360	5770	5770	5770	5770	0
251	20231221	153900	4694101360	5770	5770	5770	5770	0
252	20231221	153800	4694101360	5770	5770	5770	5770	0
253	20231221	153700	4694101360	5770	5770	5770	5770	0
254	20231221	153600	4694101360	5770	5770	5770	5770	0
255	20231221	153500	4694101360	5770	5770	5770	5770	0
256	20231221	153400	4694101360	5770	5770	5770	5770	0
257	20231221	153300	4694101360	5770	5770	5770	5770	0
258	20231221	153200	4694101360	5770	5770	5770	5770	0
259	20231221	153100	4694101360	5770	5770	5770	5770	0
260	20231221	153000	4694101360	5770	5770	5770	5770	9224
261	20231221	152900	4640878880	5770	5770	5770	5770	0
262	20231221	152800	4640878880	5770	5770	5770	5770	0
263	20231221	152700	4640878880	5770	5770	5770	5770	0
264	20231221	152600	4640878880	5770	5770	5770	5770	0
265	20231221	152500	4640878880	5770	5770	5770	5770	0
266	20231221	152400	4640878880	5770	5770	5770	5770	0
267	20231221	152300	4640878880	5770	5770	5770	5770	0
268	20231221	152200	4640878880	5770	5770	5770	5770	0
269	20231221	152100	4640878880	5770	5770	5770	5770	0
270	20231221	152000	4640878880	5770	5770	5770	5770	0
271	20231221	151900	4640878880	5770	5770	5770	5770	625
272	20231221	151800	4637272630	5770	5760	5770	5760	1247
273	20231221	151700	4630079860	5770	5760	5770	5760	5813
274	20231221	151600	4596539720	5770	5760	5770	5760	782
275	20231221	151500	4592033100	5770	5770	5770	5770	11832
276	20231221	151400	4523762460	5770	5760	5770	5760	13538
277	20231221	151300	4445650660	5760	5760	5760	5750	905
278	20231221	151200	4440441370	5760	5760	5760	5760	1840
279	20231221	151100	4429842970	5760	5760	5760	5760	243
280	20231221	151000	4428443290	5760	5760	5770	5760	7312
281	20231221	150900	4386320990	5760	5760	5770	5760	882
282	20231221	150800	4381239540	5770	5770	5770	5770	1000
283	20231221	150700	4375469540	5770	5760	5770	5760	1941
284	20231221	150600	4364288360	5760	5770	5770	5760	583
285	20231221	150500	4360927280	5760	5770	5770	5760	1277
286	20231221	150400	4353571750	5760	5770	5770	5760	1051
287	20231221	150300	4347513590	5770	5760	5770	5760	549
288	20231221	150200	4344346860	5760	5760	5760	5760	1068
289	20231221	150100	4338195180	5760	5760	5770	5760	738
290	20231221	150000	4333942660	5770	5770	5770	5760	1102
291	20231221	145900	4327594120	5760	5760	5760	5760	2753
292	20231221	145800	4311736840	5760	5770	5770	5760	655
293	20231221	145700	4307959430	5770	5760	5770	5760	393
294	20231221	145600	4305692020	5770	5770	5770	5760	315
295	20231221	145500	4303877570	5760	5770	5770	5760	313
296	20231221	145400	4302074680	5760	5760	5760	5760	16
297	20231221	145300	4301982520	5760	5760	5760	5760	132
298	20231221	145200	4301222200	5760	5760	5760	5760	110
299	20231221	145100	4300588600	5760	5760	5760	5760	1244
300	20231221	145000	4293423160	5760	5760	5760	5760	800
301	20231221	144900	4288815160	5760	5760	5760	5760	1930
302	20231221	144800	4277698360	5760	5770	5770	5760	893
303	20231221	144700	4272554530	5770	5760	5770	5760	429
304	20231221	144600	4270080960	5760	5760	5760	5760	1030
305	20231221	144500	4264148160	5760	5760	5760	5760	261
306	20231221	144400	4262644800	5760	5770	5770	5750	7711
307	20231221	144300	4218235120	5760	5760	5760	5760	252
308	20231221	144200	4216783600	5770	5760	5770	5760	153
309	20231221	144100	4215902170	5760	5760	5760	5750	2322
310	20231221	144000	4202548740	5760	5760	5760	5760	705
311	20231221	143900	4198487940	5760	5760	5760	5760	300
312	20231221	143800	4196759940	5760	5750	5760	5750	503
313	20231221	143700	4193865490	5750	5760	5760	5750	139
314	20231221	143600	4193065840	5760	5770	5770	5760	3197
315	20231221	143500	4174651110	5770	5760	5770	5760	1420
316	20231221	143400	4166463210	5760	5770	5770	5760	1064
317	20231221	143300	4160332870	5760	5770	5770	5760	1566
318	20231221	143200	4151299680	5760	5760	5760	5760	1734
319	20231221	143100	4141311840	5760	5760	5760	5760	573
320	20231221	143000	4138011360	5770	5770	5770	5770	23
321	20231221	142900	4137878650	5770	5760	5770	5760	380
322	20231221	142800	4135689450	5760	5760	5760	5760	1925
323	20231221	142700	4124601450	5760	5760	5770	5760	572
324	20231221	142600	4121303730	5770	5760	5770	5760	2
325	20231221	142500	4121292200	5760	5760	5770	5760	1348
326	20231221	142400	4113527710	5770	5770	5770	5770	9
327	20231221	142300	4113475780	5770	5770	5770	5760	979
328	20231221	142200	4107834950	5770	5760	5770	5760	1103
329	20231221	142100	4101481650	5760	5760	5760	5760	1154
330	20231221	142000	4094834610	5770	5770	5770	5770	599
331	20231221	141900	4091378380	5770	5770	5770	5770	650
332	20231221	141800	4087627880	5770	5770	5770	5770	184
333	20231221	141700	4086566200	5770	5760	5770	5760	906
334	20231221	141600	4081347630	5760	5760	5760	5760	97
335	20231221	141500	4080788910	5770	5770	5770	5770	897
336	20231221	141400	4075613220	5770	5770	5770	5770	592
337	20231221	141300	4072197380	5770	5770	5770	5770	1728
338	20231221	141200	4062226820	5770	5770	5770	5770	844
339	20231221	141100	4057356940	5770	5770	5770	5770	863
340	20231221	141000	4052377430	5770	5770	5770	5770	2267
341	20231221	140900	4039296840	5770	5770	5770	5770	4942
342	20231221	140800	4010781500	5770	5770	5770	5770	54
343	20231221	140700	4010469920	5770	5770	5770	5770	67
344	20231221	140600	4010083330	5770	5760	5770	5760	265
345	20231221	140500	4008556920	5760	5760	5760	5760	1834
346	20231221	140400	3997993080	5760	5770	5770	5760	239
347	20231221	140300	3996615910	5770	5760	5770	5760	11
348	20231221	140200	3996552540	5760	5770	5770	5760	1567
349	20231221	140100	3987524620	5760	5760	5760	5760	1407
350	20231221	140000	3979420300	5760	5760	5770	5760	1239
351	20231221	135900	3972283470	5760	5770	5770	5760	1577
352	20231221	135800	3963199450	5770	5770	5770	5760	1689
353	20231221	135700	3953455190	5770	5770	5770	5770	88
354	20231221	135600	3952947430	5770	5770	5770	5770	5067
355	20231221	135500	3923710840	5770	5780	5780	5770	3034
356	20231221	135400	3906201650	5780	5780	5780	5770	671
357	20231221	135300	3902329200	5780	5770	5780	5770	131
358	20231221	135200	3901572260	5770	5770	5770	5770	336
359	20231221	135100	3899633540	5770	5780	5780	5770	333
360	20231221	135000	3897711060	5780	5780	5780	5780	305
361	20231221	134900	3895948160	5780	5770	5780	5770	276
362	20231221	134800	3894353800	5770	5770	5780	5770	699
363	20231221	134700	3890319340	5770	5770	5770	5770	253
364	20231221	134600	3888859530	5760	5770	5780	5760	496
365	20231221	134500	3886002050	5770	5760	5770	5760	6017
366	20231221	134400	3851284460	5760	5770	5770	5760	712
367	20231221	134300	3847183320	5770	5770	5770	5770	440
368	20231221	134200	3844644520	5770	5770	5770	5770	1
369	20231221	134100	3844638750	5760	5760	5760	5750	20448
370	20231221	134000	3727045500	5760	5770	5770	5760	393
371	20231221	133900	3724781030	5770	5750	5770	5750	7604
372	20231221	133800	3680968570	5760	5760	5760	5760	2415
373	20231221	133700	3667058170	5760	5760	5760	5760	144
374	20231221	133600	3666228730	5760	5760	5760	5760	86
375	20231221	133500	3665733370	5760	5750	5760	5750	133
376	20231221	133400	3664968520	5760	5760	5760	5760	85
377	20231221	133300	3664478920	5750	5750	5750	5750	6147
378	20231221	133200	3629133670	5760	5760	5760	5760	1150
379	20231221	133100	3622509670	5750	5750	5750	5750	0
380	20231221	133000	3622509670	5750	5750	5750	5750	120
381	20231221	132900	3621819670	5750	5760	5760	5750	877
382	20231221	132800	3616774830	5760	5760	5760	5760	1249
383	20231221	132700	3609580590	5760	5770	5770	5760	3050
384	20231221	132600	3591991990	5770	5770	5770	5760	346
385	20231221	132500	3589997140	5760	5760	5760	5760	236
386	20231221	132400	3588637780	5770	5760	5770	5750	2010
387	20231221	132300	3577063180	5760	5760	5760	5760	1171
388	20231221	132200	3570318220	5760	5760	5760	5760	1189
389	20231221	132100	3563469580	5760	5760	5760	5750	3156
390	20231221	132000	3545319780	5760	5760	5760	5760	2703
391	20231221	131900	3529750500	5760	5760	5760	5760	460
392	20231221	131800	3527100900	5770	5770	5770	5760	1530
393	20231221	131700	3518273390	5770	5760	5770	5760	9269
394	20231221	131600	3464873550	5760	5760	5760	5750	1156
395	20231221	131500	3458215890	5750	5760	5760	5750	145
396	20231221	131400	3457382100	5760	5760	5760	5760	167
397	20231221	131300	3456420180	5760	5760	5760	5760	3179
398	20231221	131200	3438109140	5760	5760	5760	5750	2471
399	20231221	131100	3423887010	5750	5750	5750	5750	0
400	20231221	131000	3423887010	5750	5760	5760	5750	116
401	20231221	130900	3423218900	5760	5760	5760	5760	185
402	20231221	130800	3422153300	5760	5760	5760	5760	120
403	20231221	130700	3421462100	5760	5770	5780	5750	13082
404	20231221	130600	3346097780	5770	5770	5770	5760	2735
405	20231221	130500	3330319090	5770	5770	5770	5770	702
406	20231221	130400	3326268550	5770	5760	5770	5760	324
407	20231221	130300	3324399900	5760	5770	5770	5760	2376
408	20231221	130200	3310690510	5770	5760	5770	5760	1630
409	20231221	130100	3301289960	5760	5770	5770	5760	220
410	20231221	130000	3300022660	5770	5770	5770	5770	56
411	20231221	125900	3299699540	5760	5760	5770	5760	433
412	20231221	125800	3297204250	5770	5760	5770	5760	1103
413	20231221	125700	3290850940	5760	5770	5770	5760	295
414	20231221	125600	3289150840	5770	5770	5770	5770	7
415	20231221	125500	3289110450	5770	5770	5770	5760	418
416	20231221	125400	3286701020	5770	5770	5770	5760	1109
417	20231221	125300	3280309780	5770	5770	5770	5770	3996
418	20231221	125200	3257252860	5770	5780	5780	5770	731
419	20231221	125100	3253033250	5770	5770	5780	5770	918
420	20231221	125000	3247736300	5780	5770	5780	5770	204
421	20231221	124900	3246559170	5770	5770	5770	5770	315
422	20231221	124800	3244741620	5770	5780	5780	5770	413
423	20231221	124700	3242357480	5780	5770	5780	5770	347
424	20231221	124600	3240354260	5770	5770	5770	5770	2818
425	20231221	124500	3224094400	5770	5770	5780	5770	401
426	20231221	124400	3221780620	5780	5770	5780	5770	1990
427	20231221	124300	3210296670	5770	5780	5780	5770	2412
428	20231221	124200	3196364430	5780	5780	5780	5770	548
429	20231221	124100	3193197370	5780	5770	5780	5770	201
430	20231221	124000	3192036100	5770	5770	5770	5770	479
431	20231221	123900	3189272270	5770	5780	5780	5770	358
432	20231221	123800	3187204010	5780	5770	5780	5770	1272
433	20231221	123700	3179855280	5770	5770	5770	5770	250
434	20231221	123600	3178412780	5770	5770	5770	5770	753
435	20231221	123500	3174067970	5770	5770	5770	5770	1140
436	20231221	123400	3167490170	5770	5770	5770	5770	828
437	20231221	123300	3162712610	5770	5770	5770	5760	4010
438	20231221	123200	3139578790	5770	5780	5780	5770	824
439	20231221	123100	3134818330	5780	5780	5780	5770	3709
440	20231221	123000	3113415550	5780	5770	5780	5770	340
441	20231221	122900	3111451730	5780	5780	5780	5770	807
442	20231221	122800	3106787780	5770	5770	5770	5770	520
443	20231221	122700	3103787380	5770	5770	5770	5770	584
444	20231221	122600	3100417700	5780	5770	5780	5770	500
445	20231221	122500	3097528700	5770	5770	5770	5770	118
446	20231221	122400	3096847840	5770	5770	5770	5770	443
447	20231221	122300	3094291730	5770	5770	5770	5760	3309
448	20231221	122200	3075200800	5770	5760	5770	5760	523
449	20231221	122100	3072185490	5770	5770	5770	5760	2325
450	20231221	122000	3058771110	5770	5770	5780	5760	1319
451	20231221	121900	3051163460	5770	5780	5780	5770	510
452	20231221	121800	3048219670	5780	5770	5780	5770	240
453	20231221	121700	3046833870	5770	5780	5780	5770	1209
454	20231221	121600	3039848130	5770	5770	5780	5770	3269
455	20231221	121500	3020964490	5770	5770	5770	5770	1105
456	20231221	121400	3014588640	5770	5770	5770	5770	175
457	20231221	121300	3013578890	5770	5770	5780	5770	1087
458	20231221	121200	3007306690	5770	5770	5770	5760	1176
459	20231221	121100	3000525170	5770	5770	5770	5770	1282
460	20231221	121000	2993128030	5770	5770	5770	5770	309
461	20231221	120900	2991345100	5770	5770	5770	5760	1447
462	20231221	120800	2982999290	5770	5780	5780	5770	1343
463	20231221	120700	2975249870	5780	5780	5780	5770	824
464	20231221	120600	2970488960	5780	5780	5780	5780	7902
465	20231221	120500	2924815400	5780	5780	5780	5770	3689
466	20231221	120400	2903495470	5780	5780	5790	5780	4581
467	20231221	120300	2877017190	5790	5790	5790	5780	1410
468	20231221	120200	2868854420	5790	5770	5790	5760	50881
469	20231221	120100	2574892580	5770	5770	5770	5760	238
470	20231221	120000	2573519420	5770	5760	5770	5760	27321
471	20231221	115900	2416146430	5760	5750	5760	5750	1664
472	20231221	115800	2406563790	5760	5750	5760	5750	263
473	20231221	115700	2405049480	5760	5760	5760	5750	3656
474	20231221	115600	2384025250	5750	5760	5760	5750	766
475	20231221	115500	2379620250	5750	5750	5760	5750	99
476	20231221	115400	2379050700	5750	5750	5750	5750	1202
477	20231221	115300	2372139200	5750	5750	5750	5750	110
478	20231221	115200	2371506700	5750	5760	5760	5750	534
479	20231221	115100	2368430870	5760	5760	5760	5750	162
480	20231221	115000	2367497760	5760	5760	5760	5760	0
481	20231221	114900	2367497760	5760	5760	5760	5760	495
482	20231221	114800	2364646560	5760	5760	5760	5760	50
483	20231221	114700	2364358560	5760	5760	5760	5760	377
484	20231221	114600	2362187040	5750	5750	5760	5750	706
485	20231221	114500	2358127490	5750	5750	5760	5750	582
486	20231221	114400	2354779260	5750	5760	5760	5750	217
487	20231221	114300	2353531490	5750	5760	5760	5750	208
488	20231221	114200	2352335380	5760	5750	5760	5750	1405
489	20231221	114100	2344251760	5750	5760	5760	5750	1150
490	20231221	114000	2337633760	5760	5760	5760	5760	10
491	20231221	113900	2337576160	5750	5760	5760	5750	829
492	20231221	113800	2332801370	5750	5760	5760	5750	201
493	20231221	113700	2331645610	5760	5750	5760	5750	934
494	20231221	113600	2326272410	5760	5750	5760	5750	2060
495	20231221	113500	2314415830	5740	5750	5750	5740	2653
496	20231221	113400	2299167310	5750	5740	5750	5740	976
497	20231221	113300	2293555320	5750	5750	5750	5750	302
498	20231221	113200	2291818820	5750	5750	5750	5750	2556
499	20231221	113100	2277121820	5750	5750	5750	5750	13
500	20231221	113000	2277047070	5740	5740	5740	5740	1
501	20231221	112900	2277041330	5750	5740	5750	5740	26
502	20231221	112800	2276891880	5740	5750	5750	5740	32
503	20231221	112700	2276708190	5750	5750	5750	5740	4926
504	20231221	112600	2248383800	5750	5750	5750	5750	4816
505	20231221	112500	2220691800	5750	5740	5750	5740	185
506	20231221	112400	2219629050	5740	5750	5750	5740	102
507	20231221	112300	2219042560	5750	5750	5750	5740	112
508	20231221	112200	2218398660	5740	5740	5740	5740	490
509	20231221	112100	2215586060	5750	5740	5750	5740	152
510	20231221	112000	2214713080	5740	5730	5740	5730	5084
511	20231221	111900	2185531100	5740	5740	5740	5740	155
512	20231221	111800	2184641400	5740	5740	5740	5740	3791
513	20231221	111700	2162881060	5730	5740	5740	5730	66
514	20231221	111600	2162502720	5730	5730	5740	5730	78
515	20231221	111500	2162055720	5730	5730	5730	5730	181
516	20231221	111400	2161018590	5730	5730	5730	5730	1788
517	20231221	111300	2150773350	5720	5720	5720	5720	235
518	20231221	111200	2149429150	5730	5720	5730	5720	263
519	20231221	111100	2147924660	5720	5720	5720	5720	400
520	20231221	111000	2145636660	5720	5720	5720	5720	0
521	20231221	110900	2145636660	5720	5720	5730	5720	400
522	20231221	110800	2143346910	5720	5720	5720	5720	1049
523	20231221	110700	2137346630	5720	5720	5720	5710	9791
524	20231221	110600	2081435440	5720	5720	5720	5720	124
525	20231221	110500	2080726160	5720	5730	5730	5720	248
526	20231221	110400	2079307120	5720	5710	5720	5710	1434
527	20231221	110300	2071110180	5710	5720	5730	5710	16792
528	20231221	110200	1975059670	5730	5730	5730	5720	2835
529	20231221	110100	1958841510	5730	5730	5730	5720	507
530	20231221	110000	1955939330	5730	5720	5730	5720	600
531	20231221	105900	1952506430	5730	5730	5730	5720	1502
532	20231221	105800	1943912350	5730	5730	5730	5730	176
533	20231221	105700	1942903870	5730	5730	5730	5730	814
534	20231221	105600	1938239650	5740	5740	5740	5730	19174
535	20231221	105500	1828343490	5740	5740	5740	5740	1261
536	20231221	105400	1821105350	5740	5740	5740	5740	178
537	20231221	105300	1820083630	5750	5740	5750	5730	3830
538	20231221	105200	1798102920	5740	5740	5740	5740	40
539	20231221	105100	1797873320	5740	5730	5740	5730	2271
540	20231221	105000	1784839090	5740	5740	5740	5740	3296
541	20231221	104900	1765920050	5740	5740	5740	5730	1418
542	20231221	104800	1757781330	5740	5730	5740	5730	251
543	20231221	104700	1756341090	5740	5740	5740	5730	284
544	20231221	104600	1754711860	5740	5730	5740	5730	43
545	20231221	104500	1754465050	5730	5740	5740	5730	194
546	20231221	104400	1753351520	5740	5750	5750	5730	3408
547	20231221	104300	1733791100	5750	5740	5750	5740	560
548	20231221	104200	1730576270	5740	5750	5750	5740	953
549	20231221	104100	1725105950	5740	5750	5750	5740	413
550	20231221	104000	1722732990	5750	5740	5750	5730	592
551	20231221	103900	1719333120	5740	5740	5740	5740	8067
552	20231221	103800	1673028540	5740	5740	5740	5740	266
553	20231221	103700	1671501700	5740	5740	5750	5740	1129
554	20231221	103600	1665021220	5740	5750	5750	5740	1674
555	20231221	103500	1655412060	5750	5750	5750	5750	8588
556	20231221	103400	1606031060	5760	5760	5760	5760	165
557	20231221	103300	1605080660	5750	5750	5750	5750	587
558	20231221	103200	1601705410	5750	5740	5750	5740	1014
559	20231221	103100	1595876910	5750	5750	5750	5750	1619
560	20231221	103000	1586567660	5740	5750	5750	5740	492
561	20231221	102900	1583742670	5740	5750	5750	5740	5223
562	20231221	102800	1553710480	5750	5750	5760	5750	5396
563	20231221	102700	1522682930	5750	5760	5760	5750	2113
564	20231221	102600	1510531790	5760	5750	5760	5750	462
565	20231221	102500	1507870790	5760	5760	5760	5760	881
566	20231221	102400	1502796230	5760	5760	5760	5760	739
567	20231221	102300	1498539590	5760	5770	5770	5750	4218
568	20231221	102200	1474242860	5770	5770	5770	5760	3114
569	20231221	102100	1456275130	5770	5760	5770	5760	1821
570	20231221	102000	1445786100	5760	5770	5770	5760	1261
571	20231221	101900	1438513510	5770	5760	5770	5760	142
572	20231221	101800	1437694370	5760	5760	5760	5750	153
573	20231221	101700	1436813640	5760	5760	5770	5760	4042
574	20231221	101600	1413531620	5770	5770	5770	5760	743
575	20231221	101500	1409247040	5770	5770	5770	5770	1001
576	20231221	101400	1403471270	5770	5770	5770	5760	5286
577	20231221	101300	1372972460	5770	5780	5780	5770	3411
578	20231221	101200	1353275990	5780	5770	5780	5770	4196
579	20231221	101100	1329025320	5780	5760	5780	5760	31921
580	20231221	101000	1144981100	5760	5760	5760	5750	1544
581	20231221	100900	1136097190	5760	5760	5760	5750	880
582	20231221	100800	1131030390	5750	5760	5760	5750	153
583	20231221	100700	1130149480	5760	5760	5760	5760	339
584	20231221	100600	1128196840	5760	5750	5760	5750	2094
585	20231221	100500	1116152760	5750	5740	5750	5740	11967
586	20231221	100400	1047358530	5750	5740	5750	5740	357
587	20231221	100300	1045307910	5750	5750	5750	5730	4366
588	20231221	100200	1020249580	5750	5740	5750	5730	11922
589	20231221	100100	951798450	5740	5740	5740	5740	312
590	20231221	100000	950007570	5740	5730	5740	5720	1171
591	20231221	095900	943297620	5730	5730	5740	5730	12464
592	20231221	095800	871878690	5740	5740	5740	5740	3583
593	20231221	095700	851312270	5740	5740	5740	5730	1136
594	20231221	095600	844795320	5740	5740	5740	5740	46
595	20231221	095500	844531280	5730	5730	5740	5730	40
596	20231221	095400	844301700	5730	5730	5730	5730	903
597	20231221	095300	839127510	5730	5740	5740	5730	799
598	20231221	095200	834549140	5740	5740	5740	5730	8
599	20231221	095100	834503230	5740	5740	5740	5740	190
600	20231221	095000	833412630	5730	5730	5740	5730	1200
601	20231221	094900	826531990	5730	5740	5740	5730	1120
602	20231221	094800	820106220	5730	5730	5730	5730	2089
603	20231221	094700	808136250	5740	5730	5740	5730	2226
604	20231221	094600	795376220	5740	5740	5750	5740	2070
605	20231221	094500	783493420	5740	5740	5750	5730	1356
606	20231221	094400	775708950	5740	5740	5740	5740	1202
607	20231221	094300	768809470	5740	5740	5740	5740	604
608	20231221	094200	765342510	5740	5740	5750	5740	2325
609	20231221	094100	751996910	5740	5740	5740	5740	1990
610	20231221	094000	740574310	5740	5740	5750	5740	652
611	20231221	093900	736831100	5740	5750	5750	5740	3478
612	20231221	093800	716833050	5740	5740	5740	5730	1266
613	20231221	093700	709570980	5740	5740	5740	5740	2030
614	20231221	093600	697918780	5750	5740	5750	5740	6372
615	20231221	093500	661343490	5740	5740	5740	5740	183
616	20231221	093400	660293070	5730	5730	5740	5730	3187
617	20231221	093300	642031550	5730	5730	5730	5720	2327
618	20231221	093200	628700340	5730	5730	5730	5720	905
619	20231221	093100	623519300	5730	5720	5730	5720	4342
620	20231221	093000	598683000	5720	5720	5720	5710	1296
621	20231221	092900	591279880	5720	5710	5720	5710	94
622	20231221	092800	590743040	5710	5710	5720	5710	1953
623	20231221	092700	579591400	5720	5720	5720	5710	104
624	20231221	092600	578996530	5720	5710	5720	5710	131
625	20231221	092500	578248060	5710	5700	5710	5700	604
626	20231221	092400	574804220	5700	5710	5710	5700	15933
627	20231221	092300	483945210	5710	5710	5710	5700	3916
628	20231221	092200	461588670	5710	5710	5710	5700	2035
629	20231221	092100	449975410	5710	5720	5720	5710	6194
630	20231221	092000	414606570	5720	5710	5720	5710	1315
631	20231221	091900	407097290	5710	5720	5720	5710	782
632	20231221	091800	402629070	5720	5720	5720	5710	2743
633	20231221	091700	386965760	5720	5710	5720	5710	3666
634	20231221	091600	366025790	5710	5720	5720	5710	888
635	20231221	091500	360955250	5720	5720	5720	5710	1228
636	20231221	091400	353941820	5710	5730	5730	5710	7824
637	20231221	091300	309236180	5730	5730	5730	5720	1485
638	20231221	091200	300730320	5720	5730	5730	5720	2038
639	20231221	091100	289056580	5730	5730	5730	5720	325
640	20231221	091000	287196780	5720	5720	5730	5720	825
641	20231221	090900	282475950	5730	5720	5730	5720	237
642	20231221	090800	281120280	5720	5730	5730	5720	671
643	20231221	090700	277281740	5720	5720	5730	5720	438
644	20231221	090600	274776360	5710	5720	5720	5710	3772
645	20231221	090500	253225880	5720	5720	5730	5710	2013
646	20231221	090400	241724030	5730	5720	5730	5710	785
647	20231221	090300	237235230	5720	5740	5740	5720	662
648	20231221	090200	233443190	5740	5740	5750	5730	2189
649	20231221	090100	220883300	5750	5750	5760	5740	958
650	20231221	090000	215374430	5760	5720	5770	5720	37340