KissMeData/252990/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204600	2412354080	5810	5810	5810	5810	14814
3	20231221	204500	2412354080	5810	5810	5810	5810	0
4	20231221	204400	2412354080	5810	5810	5810	5810	0
5	20231221	204300	2412354080	5810	5810	5810	5810	0
6	20231221	204200	2412354080	5810	5810	5810	5810	0
7	20231221	204100	2412354080	5810	5810	5810	5810	0
8	20231221	204000	2412354080	5810	5810	5810	5810	0
9	20231221	203900	2412354080	5810	5810	5810	5810	0
10	20231221	203800	2412354080	5810	5810	5810	5810	0
11	20231221	203700	2412354080	5810	5810	5810	5810	0
12	20231221	203600	2412354080	5810	5810	5810	5810	0
13	20231221	203500	2412354080	5810	5810	5810	5810	0
14	20231221	203400	2412354080	5810	5810	5810	5810	0
15	20231221	203300	2412354080	5810	5810	5810	5810	0
16	20231221	203200	2412354080	5810	5810	5810	5810	0
17	20231221	203100	2412354080	5810	5810	5810	5810	0
18	20231221	203000	2412354080	5810	5810	5810	5810	0
19	20231221	202900	2412354080	5810	5810	5810	5810	0
20	20231221	202800	2412354080	5810	5810	5810	5810	0
21	20231221	202700	2412354080	5810	5810	5810	5810	0
22	20231221	202600	2412354080	5810	5810	5810	5810	0
23	20231221	202500	2412354080	5810	5810	5810	5810	0
24	20231221	202400	2412354080	5810	5810	5810	5810	0
25	20231221	202300	2412354080	5810	5810	5810	5810	0
26	20231221	202200	2412354080	5810	5810	5810	5810	0
27	20231221	202100	2412354080	5810	5810	5810	5810	0
28	20231221	202000	2412354080	5810	5810	5810	5810	0
29	20231221	201900	2412354080	5810	5810	5810	5810	0
30	20231221	201800	2412354080	5810	5810	5810	5810	0
31	20231221	201700	2412354080	5810	5810	5810	5810	0
32	20231221	201600	2412354080	5810	5810	5810	5810	14814
33	20231221	201500	2412354080	5810	5810	5810	5810	0
34	20231221	201400	2412354080	5810	5810	5810	5810	0
35	20231221	201300	2412354080	5810	5810	5810	5810	0
36	20231221	201200	2412354080	5810	5810	5810	5810	0
37	20231221	201100	2412354080	5810	5810	5810	5810	0
38	20231221	201000	2412354080	5810	5810	5810	5810	0
39	20231221	200900	2412354080	5810	5810	5810	5810	0
40	20231221	200800	2412354080	5810	5810	5810	5810	0
41	20231221	200700	2412354080	5810	5810	5810	5810	0
42	20231221	200600	2412354080	5810	5810	5810	5810	0
43	20231221	200500	2412354080	5810	5810	5810	5810	0
44	20231221	200400	2412354080	5810	5810	5810	5810	0
45	20231221	200300	2412354080	5810	5810	5810	5810	0
46	20231221	200200	2412354080	5810	5810	5810	5810	0
47	20231221	200100	2412354080	5810	5810	5810	5810	0
48	20231221	200000	2412354080	5810	5810	5810	5810	0
49	20231221	195900	2412354080	5810	5810	5810	5810	0
50	20231221	195800	2412354080	5810	5810	5810	5810	0
51	20231221	195700	2412354080	5810	5810	5810	5810	0
52	20231221	195600	2412354080	5810	5810	5810	5810	0
53	20231221	195500	2412354080	5810	5810	5810	5810	0
54	20231221	195400	2412354080	5810	5810	5810	5810	0
55	20231221	195300	2412354080	5810	5810	5810	5810	0
56	20231221	195200	2412354080	5810	5810	5810	5810	0
57	20231221	195100	2412354080	5810	5810	5810	5810	0
58	20231221	195000	2412354080	5810	5810	5810	5810	0
59	20231221	194900	2412354080	5810	5810	5810	5810	0
60	20231221	194800	2412354080	5810	5810	5810	5810	0
61	20231221	194700	2412354080	5810	5810	5810	5810	0
62	20231221	194600	2412354080	5810	5810	5810	5810	14814
63	20231221	194500	2412354080	5810	5810	5810	5810	0
64	20231221	194400	2412354080	5810	5810	5810	5810	0
65	20231221	194300	2412354080	5810	5810	5810	5810	0
66	20231221	194200	2412354080	5810	5810	5810	5810	0
67	20231221	194100	2412354080	5810	5810	5810	5810	0
68	20231221	194000	2412354080	5810	5810	5810	5810	0
69	20231221	193900	2412354080	5810	5810	5810	5810	0
70	20231221	193800	2412354080	5810	5810	5810	5810	0
71	20231221	193700	2412354080	5810	5810	5810	5810	0
72	20231221	193600	2412354080	5810	5810	5810	5810	0
73	20231221	193500	2412354080	5810	5810	5810	5810	0
74	20231221	193400	2412354080	5810	5810	5810	5810	0
75	20231221	193300	2412354080	5810	5810	5810	5810	0
76	20231221	193200	2412354080	5810	5810	5810	5810	0
77	20231221	193100	2412354080	5810	5810	5810	5810	0
78	20231221	193000	2412354080	5810	5810	5810	5810	0
79	20231221	192900	2412354080	5810	5810	5810	5810	0
80	20231221	192800	2412354080	5810	5810	5810	5810	0
81	20231221	192700	2412354080	5810	5810	5810	5810	0
82	20231221	192600	2412354080	5810	5810	5810	5810	0
83	20231221	192500	2412354080	5810	5810	5810	5810	0
84	20231221	192400	2412354080	5810	5810	5810	5810	0
85	20231221	192300	2412354080	5810	5810	5810	5810	0
86	20231221	192200	2412354080	5810	5810	5810	5810	0
87	20231221	192100	2412354080	5810	5810	5810	5810	0
88	20231221	192000	2412354080	5810	5810	5810	5810	0
89	20231221	191900	2412354080	5810	5810	5810	5810	0
90	20231221	191800	2412354080	5810	5810	5810	5810	0
91	20231221	191700	2412354080	5810	5810	5810	5810	0
92	20231221	191600	2412354080	5810	5810	5810	5810	14814
93	20231221	191500	2412354080	5810	5810	5810	5810	0
94	20231221	191400	2412354080	5810	5810	5810	5810	0
95	20231221	191300	2412354080	5810	5810	5810	5810	0
96	20231221	191200	2412354080	5810	5810	5810	5810	0
97	20231221	191100	2412354080	5810	5810	5810	5810	0
98	20231221	191000	2412354080	5810	5810	5810	5810	0
99	20231221	190900	2412354080	5810	5810	5810	5810	0
100	20231221	190800	2412354080	5810	5810	5810	5810	0
101	20231221	190700	2412354080	5810	5810	5810	5810	0
102	20231221	190600	2412354080	5810	5810	5810	5810	0
103	20231221	190500	2412354080	5810	5810	5810	5810	0
104	20231221	190400	2412354080	5810	5810	5810	5810	0
105	20231221	190300	2412354080	5810	5810	5810	5810	0
106	20231221	190200	2412354080	5810	5810	5810	5810	0
107	20231221	190100	2412354080	5810	5810	5810	5810	0
108	20231221	190000	2412354080	5810	5810	5810	5810	0
109	20231221	185900	2412354080	5810	5810	5810	5810	0
110	20231221	185800	2412354080	5810	5810	5810	5810	0
111	20231221	185700	2412354080	5810	5810	5810	5810	0
112	20231221	185600	2412354080	5810	5810	5810	5810	0
113	20231221	185500	2412354080	5810	5810	5810	5810	0
114	20231221	185400	2412354080	5810	5810	5810	5810	0
115	20231221	185300	2412354080	5810	5810	5810	5810	0
116	20231221	185200	2412354080	5810	5810	5810	5810	0
117	20231221	185100	2412354080	5810	5810	5810	5810	0
118	20231221	185000	2412354080	5810	5810	5810	5810	0
119	20231221	184900	2412354080	5810	5810	5810	5810	0
120	20231221	184800	2412354080	5810	5810	5810	5810	0
121	20231221	184700	2412354080	5810	5810	5810	5810	0
122	20231221	184600	2412354080	5810	5810	5810	5810	14814
123	20231221	184500	2412354080	5810	5810	5810	5810	0
124	20231221	184400	2412354080	5810	5810	5810	5810	0
125	20231221	184300	2412354080	5810	5810	5810	5810	0
126	20231221	184200	2412354080	5810	5810	5810	5810	0
127	20231221	184100	2412354080	5810	5810	5810	5810	0
128	20231221	184000	2412354080	5810	5810	5810	5810	0
129	20231221	183900	2412354080	5810	5810	5810	5810	0
130	20231221	183800	2412354080	5810	5810	5810	5810	0
131	20231221	183700	2412354080	5810	5810	5810	5810	0
132	20231221	183600	2412354080	5810	5810	5810	5810	0
133	20231221	183500	2412354080	5810	5810	5810	5810	0
134	20231221	183400	2412354080	5810	5810	5810	5810	0
135	20231221	183300	2412354080	5810	5810	5810	5810	0
136	20231221	183200	2412354080	5810	5810	5810	5810	0
137	20231221	183100	2412354080	5810	5810	5810	5810	0
138	20231221	183000	2412354080	5810	5810	5810	5810	0
139	20231221	182900	2412354080	5810	5810	5810	5810	0
140	20231221	182800	2412354080	5810	5810	5810	5810	0
141	20231221	182700	2412354080	5810	5810	5810	5810	0
142	20231221	182600	2412354080	5810	5810	5810	5810	0
143	20231221	182500	2412354080	5810	5810	5810	5810	0
144	20231221	182400	2412354080	5810	5810	5810	5810	0
145	20231221	182300	2412354080	5810	5810	5810	5810	0
146	20231221	182200	2412354080	5810	5810	5810	5810	0
147	20231221	182100	2412354080	5810	5810	5810	5810	0
148	20231221	182000	2412354080	5810	5810	5810	5810	0
149	20231221	181900	2412354080	5810	5810	5810	5810	0
150	20231221	181800	2412354080	5810	5810	5810	5810	0
151	20231221	181700	2412354080	5810	5810	5810	5810	0
152	20231221	181600	2412354080	5810	5810	5810	5810	14814
153	20231221	181500	2412354080	5810	5810	5810	5810	0
154	20231221	181400	2412354080	5810	5810	5810	5810	0
155	20231221	181300	2412354080	5810	5810	5810	5810	0
156	20231221	181200	2412354080	5810	5810	5810	5810	0
157	20231221	181100	2412354080	5810	5810	5810	5810	0
158	20231221	181000	2412354080	5810	5810	5810	5810	0
159	20231221	180900	2412354080	5810	5810	5810	5810	0
160	20231221	180800	2412354080	5810	5810	5810	5810	0
161	20231221	180700	2412354080	5810	5810	5810	5810	0
162	20231221	180600	2412354080	5810	5810	5810	5810	0
163	20231221	180500	2412354080	5810	5810	5810	5810	0
164	20231221	180400	2412354080	5810	5810	5810	5810	0
165	20231221	180300	2412354080	5810	5810	5810	5810	0
166	20231221	180200	2412354080	5810	5810	5810	5810	0
167	20231221	180100	2412354080	5810	5810	5810	5810	0
168	20231221	180000	2412354080	5810	5810	5810	5810	0
169	20231221	175900	2412354080	5810	5810	5810	5810	0
170	20231221	175800	2412354080	5810	5810	5810	5810	0
171	20231221	175700	2412354080	5810	5810	5810	5810	0
172	20231221	175600	2412354080	5810	5810	5810	5810	0
173	20231221	175500	2412354080	5810	5810	5810	5810	0
174	20231221	175400	2412354080	5810	5810	5810	5810	0
175	20231221	175300	2412354080	5810	5810	5810	5810	0
176	20231221	175200	2412354080	5810	5810	5810	5810	0
177	20231221	175100	2412354080	5810	5810	5810	5810	0
178	20231221	175000	2412354080	5810	5810	5810	5810	0
179	20231221	174900	2412354080	5810	5810	5810	5810	0
180	20231221	174800	2412354080	5810	5810	5810	5810	0
181	20231221	174700	2412354080	5810	5810	5810	5810	0
182	20231221	174600	2412354080	5810	5810	5810	5810	14814
183	20231221	174500	2412354080	5810	5810	5810	5810	0
184	20231221	174400	2412354080	5810	5810	5810	5810	0
185	20231221	174300	2412354080	5810	5810	5810	5810	0
186	20231221	174200	2412354080	5810	5810	5810	5810	0
187	20231221	174100	2412354080	5810	5810	5810	5810	0
188	20231221	174000	2412354080	5810	5810	5810	5810	0
189	20231221	173900	2412354080	5810	5810	5810	5810	0
190	20231221	173800	2412354080	5810	5810	5810	5810	0
191	20231221	173700	2412354080	5810	5810	5810	5810	0
192	20231221	173600	2412354080	5810	5810	5810	5810	0
193	20231221	173500	2412354080	5810	5810	5810	5810	0
194	20231221	173400	2412354080	5810	5810	5810	5810	0
195	20231221	173300	2412354080	5810	5810	5810	5810	0
196	20231221	173200	2412354080	5810	5810	5810	5810	0
197	20231221	173100	2412354080	5810	5810	5810	5810	0
198	20231221	173000	2412354080	5810	5810	5810	5810	0
199	20231221	172900	2412354080	5810	5810	5810	5810	0
200	20231221	172800	2412354080	5810	5810	5810	5810	0
201	20231221	172700	2412354080	5810	5810	5810	5810	0
202	20231221	172600	2412354080	5810	5810	5810	5810	0
203	20231221	172500	2412354080	5810	5810	5810	5810	0
204	20231221	172400	2412354080	5810	5810	5810	5810	0
205	20231221	172300	2412354080	5810	5810	5810	5810	0
206	20231221	172200	2412354080	5810	5810	5810	5810	0
207	20231221	172100	2412354080	5810	5810	5810	5810	0
208	20231221	172000	2412354080	5810	5810	5810	5810	0
209	20231221	171900	2412354080	5810	5810	5810	5810	0
210	20231221	171800	2412354080	5810	5810	5810	5810	0
211	20231221	171700	2412354080	5810	5810	5810	5810	0
212	20231221	171600	2412354080	5810	5810	5810	5810	14814
213	20231221	171500	2412354080	5810	5810	5810	5810	0
214	20231221	171400	2412354080	5810	5810	5810	5810	0
215	20231221	171300	2412354080	5810	5810	5810	5810	0
216	20231221	171200	2412354080	5810	5810	5810	5810	0
217	20231221	171100	2412354080	5810	5810	5810	5810	0
218	20231221	171000	2412354080	5810	5810	5810	5810	0
219	20231221	170900	2412354080	5810	5810	5810	5810	0
220	20231221	170800	2412354080	5810	5810	5810	5810	0
221	20231221	170700	2412354080	5810	5810	5810	5810	0
222	20231221	170600	2412354080	5810	5810	5810	5810	0
223	20231221	170500	2412354080	5810	5810	5810	5810	0
224	20231221	170400	2412354080	5810	5810	5810	5810	0
225	20231221	170300	2412354080	5810	5810	5810	5810	0
226	20231221	170200	2412354080	5810	5810	5810	5810	0
227	20231221	170100	2412354080	5810	5810	5810	5810	0
228	20231221	170000	2412354080	5810	5810	5810	5810	0
229	20231221	165900	2412354080	5810	5810	5810	5810	0
230	20231221	165800	2412354080	5810	5810	5810	5810	0
231	20231221	165700	2412354080	5810	5810	5810	5810	0
232	20231221	165600	2412354080	5810	5810	5810	5810	0
233	20231221	165500	2412354080	5810	5810	5810	5810	0
234	20231221	165400	2412354080	5810	5810	5810	5810	0
235	20231221	165300	2412354080	5810	5810	5810	5810	0
236	20231221	165200	2412354080	5810	5810	5810	5810	0
237	20231221	165100	2412354080	5810	5810	5810	5810	0
238	20231221	165000	2412354080	5810	5810	5810	5810	0
239	20231221	164900	2412354080	5810	5810	5810	5810	0
240	20231221	164800	2412354080	5810	5810	5810	5810	0
241	20231221	164700	2412354080	5810	5810	5810	5810	0
242	20231221	164600	2412354080	5810	5810	5810	5810	14814
243	20231221	164500	2412354080	5810	5810	5810	5810	0
244	20231221	164400	2412354080	5810	5810	5810	5810	0
245	20231221	164300	2412354080	5810	5810	5810	5810	0
246	20231221	164200	2412354080	5810	5810	5810	5810	0
247	20231221	164100	2412354080	5810	5810	5810	5810	0
248	20231221	164000	2412354080	5810	5810	5810	5810	0
249	20231221	163900	2412354080	5810	5810	5810	5810	0
250	20231221	163800	2412354080	5810	5810	5810	5810	0
251	20231221	163700	2412354080	5810	5810	5810	5810	0
252	20231221	163600	2412354080	5810	5810	5810	5810	0
253	20231221	163500	2412354080	5810	5810	5810	5810	0
254	20231221	163400	2412354080	5810	5810	5810	5810	0
255	20231221	163300	2412354080	5810	5810	5810	5810	0
256	20231221	163200	2412354080	5810	5810	5810	5810	0
257	20231221	163100	2412354080	5810	5810	5810	5810	0
258	20231221	163000	2412354080	5810	5810	5810	5810	0
259	20231221	162900	2412354080	5810	5810	5810	5810	0
260	20231221	162800	2412354080	5810	5810	5810	5810	0
261	20231221	162700	2412354080	5810	5810	5810	5810	0
262	20231221	162600	2412354080	5810	5810	5810	5810	0
263	20231221	162500	2412354080	5810	5810	5810	5810	0
264	20231221	162400	2412354080	5810	5810	5810	5810	0
265	20231221	162300	2412354080	5810	5810	5810	5810	0
266	20231221	162200	2412354080	5810	5810	5810	5810	0
267	20231221	162100	2412354080	5810	5810	5810	5810	0
268	20231221	162000	2412354080	5810	5810	5810	5810	0
269	20231221	161900	2412354080	5810	5810	5810	5810	0
270	20231221	161800	2412354080	5810	5810	5810	5810	0
271	20231221	161700	2412354080	5810	5810	5810	5810	0
272	20231221	161600	2412354080	5810	5810	5810	5810	14814
273	20231221	161500	2412354080	5810	5810	5810	5810	0
274	20231221	161400	2412354080	5810	5810	5810	5810	0
275	20231221	161300	2412354080	5810	5810	5810	5810	0
276	20231221	161200	2412354080	5810	5810	5810	5810	0
277	20231221	161100	2412354080	5810	5810	5810	5810	0
278	20231221	161000	2412354080	5810	5810	5810	5810	0
279	20231221	160900	2412354080	5810	5810	5810	5810	0
280	20231221	160800	2412354080	5810	5810	5810	5810	0
281	20231221	160700	2412354080	5810	5810	5810	5810	0
282	20231221	160600	2412354080	5810	5810	5810	5810	0
283	20231221	160500	2412354080	5810	5810	5810	5810	0
284	20231221	160400	2412354080	5810	5810	5810	5810	0
285	20231221	160300	2412354080	5810	5810	5810	5810	0
286	20231221	160200	2412354080	5810	5810	5810	5810	0
287	20231221	160100	2412354080	5810	5810	5810	5810	0
288	20231221	160000	2412354080	5810	5810	5810	5810	0
289	20231221	155900	2412354080	5810	5810	5810	5810	0
290	20231221	155800	2412354080	5810	5810	5810	5810	0
291	20231221	155700	2412354080	5810	5810	5810	5810	0
292	20231221	155600	2412354080	5810	5810	5810	5810	0
293	20231221	155500	2412354080	5810	5810	5810	5810	0
294	20231221	155400	2412354080	5810	5810	5810	5810	0
295	20231221	155300	2412354080	5810	5810	5810	5810	0
296	20231221	155200	2412354080	5810	5810	5810	5810	0
297	20231221	155100	2412354080	5810	5810	5810	5810	0
298	20231221	155000	2412354080	5810	5810	5810	5810	0
299	20231221	154900	2412354080	5810	5810	5810	5810	0
300	20231221	154800	2412354080	5810	5810	5810	5810	0
301	20231221	154700	2412354080	5810	5810	5810	5810	0
302	20231221	154600	2412354080	5810	5810	5810	5810	14814
303	20231221	154500	2412354080	5810	5810	5810	5810	0
304	20231221	154400	2412354080	5810	5810	5810	5810	0
305	20231221	154300	2412354080	5810	5810	5810	5810	0
306	20231221	154200	2412354080	5810	5810	5810	5810	0
307	20231221	154100	2412354080	5810	5810	5810	5810	0
308	20231221	154000	2412354080	5810	5810	5810	5810	0
309	20231221	153900	2412354080	5810	5810	5810	5810	0
310	20231221	153800	2412354080	5810	5810	5810	5810	0
311	20231221	153700	2412354080	5810	5810	5810	5810	0
312	20231221	153600	2412354080	5810	5810	5810	5810	0
313	20231221	153500	2412354080	5810	5810	5810	5810	0
314	20231221	153400	2412354080	5810	5810	5810	5810	0
315	20231221	153300	2412354080	5810	5810	5810	5810	0
316	20231221	153200	2412354080	5810	5810	5810	5810	0
317	20231221	153100	2412354080	5810	5810	5810	5810	0
318	20231221	153000	2412354080	5810	5810	5810	5810	14814
319	20231221	152900	2326284740	5760	5760	5760	5760	0
320	20231221	152800	2326284740	5760	5760	5760	5760	0
321	20231221	152700	2326284740	5760	5760	5760	5760	0
322	20231221	152600	2326284740	5760	5760	5760	5760	0
323	20231221	152500	2326284740	5760	5760	5760	5760	0
324	20231221	152400	2326284740	5760	5760	5760	5760	0
325	20231221	152300	2326284740	5760	5760	5760	5760	0
326	20231221	152200	2326284740	5760	5760	5760	5760	0
327	20231221	152100	2326284740	5760	5760	5760	5760	0
328	20231221	152000	2326284740	5760	5760	5760	5760	0
329	20231221	151900	2326284740	5760	5760	5770	5760	1320
330	20231221	151800	2318671480	5760	5770	5770	5760	540
331	20231221	151700	2315555710	5780	5760	5780	5760	357
332	20231221	151600	2313495720	5770	5760	5770	5760	216
333	20231221	151500	2312251490	5760	5770	5770	5760	142
334	20231221	151400	2311433360	5770	5760	5770	5750	1929
335	20231221	151300	2300322330	5760	5770	5770	5760	117
336	20231221	151200	2299647940	5780	5780	5780	5770	39
337	20231221	151100	2299422700	5770	5780	5780	5770	118
338	20231221	151000	2298740840	5770	5770	5770	5770	68
339	20231221	150900	2298348480	5770	5770	5770	5770	26
340	20231221	150800	2298198460	5770	5770	5770	5770	100
341	20231221	150700	2297621460	5750	5770	5780	5750	3254
342	20231221	150600	2278878640	5770	5770	5770	5770	149
343	20231221	150500	2278018910	5770	5770	5770	5770	0
344	20231221	150400	2278018910	5770	5770	5780	5770	149
345	20231221	150300	2277159080	5780	5780	5780	5780	50
346	20231221	150200	2276870080	5770	5780	5780	5770	20
347	20231221	150100	2276754570	5780	5780	5780	5780	184
348	20231221	150000	2275691050	5780	5780	5780	5780	87
349	20231221	145900	2275188190	5770	5780	5780	5770	67
350	20231221	145800	2274801400	5780	5780	5780	5780	100
351	20231221	145700	2274223400	5770	5770	5770	5770	527
352	20231221	145600	2271182610	5770	5770	5770	5770	340
353	20231221	145500	2269220810	5780	5790	5790	5780	82
354	20231221	145400	2268746840	5790	5770	5790	5770	335
355	20231221	145300	2266813730	5770	5790	5790	5770	1501
356	20231221	145200	2258132940	5770	5770	5770	5770	5
357	20231221	145100	2258104090	5770	5780	5780	5770	163
358	20231221	145000	2257162850	5780	5780	5780	5780	136
359	20231221	144900	2256376770	5770	5770	5770	5770	0
360	20231221	144800	2256376770	5770	5770	5770	5770	203
361	20231221	144700	2255205460	5780	5770	5780	5770	330
362	20231221	144600	2253298260	5770	5770	5770	5770	0
363	20231221	144500	2253298260	5770	5770	5770	5770	465
364	20231221	144400	2250615210	5770	5770	5770	5770	1298
365	20231221	144300	2243125750	5770	5780	5780	5770	51
366	20231221	144200	2242831470	5780	5780	5780	5780	1
367	20231221	144100	2242825690	5780	5780	5780	5780	173
368	20231221	144000	2241825750	5780	5780	5780	5780	125
369	20231221	143900	2241103250	5770	5770	5770	5770	20
370	20231221	143800	2240987850	5780	5790	5790	5780	2726
371	20231221	143700	2225214930	5800	5800	5800	5800	200
372	20231221	143600	2224054930	5800	5800	5800	5800	222
373	20231221	143500	2222767330	5800	5800	5800	5800	204
374	20231221	143400	2221584130	5800	5800	5800	5800	28
375	20231221	143300	2221421730	5800	5800	5800	5800	679
376	20231221	143200	2217483530	5800	5800	5800	5800	0
377	20231221	143100	2217483530	5800	5800	5800	5800	2
378	20231221	143000	2217471930	5800	5800	5800	5800	0
379	20231221	142900	2217471930	5800	5800	5800	5800	0
380	20231221	142800	2217471930	5800	5800	5800	5800	358
381	20231221	142700	2215395530	5800	5800	5800	5800	1
382	20231221	142600	2215389730	5800	5800	5800	5800	1
383	20231221	142500	2215383930	5800	5790	5800	5790	125
384	20231221	142400	2214659130	5790	5790	5790	5790	3
385	20231221	142300	2214641760	5800	5800	5800	5800	0
386	20231221	142200	2214641760	5800	5800	5800	5800	992
387	20231221	142100	2208888160	5800	5800	5800	5800	300
388	20231221	142000	2207148160	5780	5780	5780	5780	0
389	20231221	141900	2207148160	5780	5780	5780	5780	0
390	20231221	141800	2207148160	5780	5780	5800	5780	140
391	20231221	141700	2206337600	5770	5790	5790	5770	938
392	20231221	141600	2200917680	5790	5790	5790	5790	87
393	20231221	141500	2200413950	5790	5790	5790	5790	10
394	20231221	141400	2200356050	5800	5800	5800	5800	0
395	20231221	141300	2200356050	5800	5800	5800	5800	0
396	20231221	141200	2200356050	5800	5800	5800	5800	0
397	20231221	141100	2200356050	5800	5800	5800	5800	0
398	20231221	141000	2200356050	5800	5800	5800	5800	1
399	20231221	140900	2200350250	5800	5800	5800	5780	230
400	20231221	140800	2199020180	5800	5800	5800	5800	0
401	20231221	140700	2199020180	5800	5800	5800	5800	10
402	20231221	140600	2198962180	5790	5790	5790	5790	0
403	20231221	140500	2198962180	5790	5790	5790	5790	3
404	20231221	140400	2198944810	5790	5790	5790	5790	0
405	20231221	140300	2198944810	5790	5800	5800	5790	1184
406	20231221	140200	2192078940	5800	5800	5800	5800	1379
407	20231221	140100	2184080740	5800	5800	5800	5800	0
408	20231221	140000	2184080740	5800	5820	5830	5800	908
409	20231221	135900	2178810760	5800	5800	5800	5800	315
410	20231221	135800	2176983760	5800	5800	5800	5800	7
411	20231221	135700	2176943160	5800	5800	5800	5800	0
412	20231221	135600	2176943160	5800	5800	5800	5800	0
413	20231221	135500	2176943160	5800	5800	5800	5800	0
414	20231221	135400	2176943160	5800	5800	5800	5800	0
415	20231221	135300	2176943160	5800	5800	5800	5800	9
416	20231221	135200	2176890960	5800	5800	5800	5800	140
417	20231221	135100	2176078960	5800	5800	5800	5800	10
418	20231221	135000	2176020960	5820	5800	5820	5800	10
419	20231221	134900	2175962780	5830	5790	5830	5790	1000
420	20231221	134800	2170148670	5780	5780	5780	5780	100
421	20231221	134700	2169570670	5780	5780	5780	5780	0
422	20231221	134600	2169570670	5780	5800	5800	5780	1150
423	20231221	134500	2162918360	5810	5810	5810	5810	1
424	20231221	134400	2162912550	5800	5810	5810	5800	11
425	20231221	134300	2162848740	5800	5800	5800	5800	2
426	20231221	134200	2162837140	5800	5800	5800	5800	2
427	20231221	134100	2162825540	5800	5800	5800	5800	0
428	20231221	134000	2162825540	5800	5800	5800	5800	1
429	20231221	133900	2162819740	5800	5800	5800	5800	110
430	20231221	133800	2162181740	5800	5800	5800	5800	170
431	20231221	133700	2161195740	5790	5790	5790	5790	1
432	20231221	133600	2161189950	5800	5790	5800	5790	220
433	20231221	133500	2159914950	5800	5800	5800	5800	0
434	20231221	133400	2159914950	5800	5800	5800	5800	176
435	20231221	133300	2158894150	5800	5800	5800	5800	1559
436	20231221	133200	2149851950	5820	5820	5820	5820	0
437	20231221	133100	2149851950	5820	5820	5820	5820	2
438	20231221	133000	2149840310	5820	5820	5820	5820	3
439	20231221	132900	2149822850	5820	5820	5820	5820	7
440	20231221	132800	2149782110	5820	5820	5820	5820	63
441	20231221	132700	2149415450	5810	5810	5810	5810	169
442	20231221	132600	2148433560	5800	5800	5800	5800	0
443	20231221	132500	2148433560	5800	5800	5800	5800	30
444	20231221	132400	2148259560	5800	5810	5810	5800	244
445	20231221	132300	2146844260	5810	5820	5820	5810	583
446	20231221	132200	2143457020	5830	5830	5830	5830	0
447	20231221	132100	2143457020	5830	5830	5830	5830	0
448	20231221	132000	2143457020	5830	5830	5830	5830	0
449	20231221	131900	2143457020	5830	5830	5830	5830	600
450	20231221	131800	2139959020	5810	5810	5810	5810	0
451	20231221	131700	2139959020	5810	5810	5810	5810	100
452	20231221	131600	2139378020	5830	5810	5830	5810	1000
453	20231221	131500	2133554420	5820	5820	5820	5820	36
454	20231221	131400	2133344900	5820	5820	5820	5820	70
455	20231221	131300	2132937500	5820	5820	5820	5820	76
456	20231221	131200	2132495180	5810	5820	5820	5810	12
457	20231221	131100	2132425360	5820	5820	5820	5820	0
458	20231221	131000	2132425360	5820	5820	5820	5820	0
459	20231221	130900	2132425360	5820	5820	5820	5820	2
460	20231221	130800	2132413720	5820	5820	5820	5820	40
461	20231221	130700	2132180920	5820	5820	5820	5820	0
462	20231221	130600	2132180920	5820	5820	5820	5820	82
463	20231221	130500	2131703680	5820	5820	5820	5820	0
464	20231221	130400	2131703680	5820	5820	5820	5820	0
465	20231221	130300	2131703680	5820	5810	5820	5810	100
466	20231221	130200	2131122310	5810	5810	5810	5810	30
467	20231221	130100	2130948010	5810	5810	5810	5810	21
468	20231221	130000	2130826000	5800	5800	5800	5800	0
469	20231221	125900	2130826000	5800	5800	5800	5800	100
470	20231221	125800	2130246000	5800	5800	5800	5800	321
471	20231221	125700	2128384200	5800	5810	5810	5800	20
472	20231221	125600	2128268010	5800	5800	5800	5800	764
473	20231221	125500	2123836810	5810	5810	5810	5810	135
474	20231221	125400	2123052460	5810	5820	5820	5810	713
475	20231221	125300	2118904170	5830	5830	5840	5830	224
476	20231221	125200	2117597870	5830	5810	5830	5810	1382
477	20231221	125100	2109555840	5810	5800	5810	5800	288
478	20231221	125000	2107884840	5800	5770	5800	5770	12
479	20231221	124900	2107815560	5770	5790	5790	5770	1255
480	20231221	124800	2100557230	5800	5830	5830	5800	1455
481	20231221	124700	2092110260	5830	5820	5830	5820	1003
482	20231221	124600	2086270030	5820	5830	5840	5820	1417
483	20231221	124500	2078014710	5830	5810	5860	5810	2383
484	20231221	124400	2064120390	5810	5810	5820	5810	1625
485	20231221	124300	2054675640	5820	5810	5820	5810	426
486	20231221	124200	2052197790	5810	5800	5810	5800	257
487	20231221	124100	2050704630	5810	5810	5810	5800	618
488	20231221	124000	2047114080	5800	5800	5800	5800	32
489	20231221	123900	2046928480	5800	5800	5800	5800	20
490	20231221	123800	2046812480	5800	5780	5800	5780	1120
491	20231221	123700	2040318880	5780	5780	5780	5780	26
492	20231221	123600	2040168600	5800	5780	5800	5780	342
493	20231221	123500	2038191690	5780	5780	5780	5780	154
494	20231221	123400	2037301570	5780	5780	5780	5780	1
495	20231221	123300	2037295790	5780	5780	5780	5780	114
496	20231221	123200	2036636870	5780	5780	5780	5780	1
497	20231221	123100	2036631090	5790	5780	5790	5780	600
498	20231221	123000	2033162100	5770	5770	5770	5770	0
499	20231221	122900	2033162100	5770	5780	5780	5770	78
500	20231221	122800	2032712030	5780	5780	5780	5780	205
501	20231221	122700	2031527130	5780	5790	5790	5780	229
502	20231221	122600	2030203500	5790	5780	5790	5780	110
503	20231221	122500	2029566620	5780	5780	5780	5780	230
504	20231221	122400	2028237220	5790	5770	5800	5770	1005
505	20231221	122300	2022413020	5750	5750	5750	5750	0
506	20231221	122200	2022413020	5750	5750	5750	5750	0
507	20231221	122100	2022413020	5750	5750	5750	5750	0
508	20231221	122000	2022413020	5750	5750	5750	5750	0
509	20231221	121900	2022413020	5750	5750	5750	5750	0
510	20231221	121800	2022413020	5750	5750	5750	5750	0
511	20231221	121700	2022413020	5750	5750	5750	5750	0
512	20231221	121600	2022413020	5750	5750	5750	5750	5
513	20231221	121500	2022384270	5750	5750	5750	5750	0
514	20231221	121400	2022384270	5750	5760	5760	5750	10
515	20231221	121300	2022326760	5760	5770	5770	5760	16
516	20231221	121200	2022234450	5780	5800	5800	5780	610
517	20231221	121100	2018705110	5800	5800	5800	5800	0
518	20231221	121000	2018705110	5800	5790	5800	5790	12
519	20231221	120900	2018635550	5790	5790	5790	5790	4
520	20231221	120800	2018612390	5790	5790	5790	5790	0
521	20231221	120700	2018612390	5790	5790	5790	5780	1132
522	20231221	120600	2012061200	5800	5800	5800	5800	2
523	20231221	120500	2012049600	5790	5790	5790	5790	259
524	20231221	120400	2010549990	5780	5780	5780	5780	0
525	20231221	120300	2010549990	5780	5780	5780	5780	393
526	20231221	120200	2008278450	5770	5770	5770	5770	0
527	20231221	120100	2008278450	5770	5760	5770	5760	401
528	20231221	120000	2005968330	5760	5750	5760	5740	22
529	20231221	115900	2005842020	5750	5750	5750	5750	326
530	20231221	115800	2003967520	5740	5740	5740	5740	150
531	20231221	115700	2003106520	5750	5750	5750	5750	0
532	20231221	115600	2003106520	5750	5750	5750	5750	3
533	20231221	115500	2003089270	5740	5740	5740	5740	543
534	20231221	115400	1999972450	5750	5740	5750	5740	237
535	20231221	115300	1998611020	5750	5750	5750	5750	186
536	20231221	115200	1997541520	5750	5740	5750	5740	6
537	20231221	115100	1997507070	5740	5750	5750	5740	434
538	20231221	115000	1995015510	5750	5750	5750	5750	65
539	20231221	114900	1994641760	5750	5760	5760	5750	496
540	20231221	114800	1991789260	5760	5750	5760	5750	701
541	20231221	114700	1987758490	5770	5770	5770	5720	13498
542	20231221	114600	1910172010	5770	5770	5770	5770	2
543	20231221	114500	1910160470	5770	5770	5770	5770	54
544	20231221	114400	1909848890	5770	5780	5780	5770	762
545	20231221	114300	1905451340	5780	5780	5780	5780	503
546	20231221	114200	1902544000	5780	5780	5780	5760	355
547	20231221	114100	1900493140	5780	5780	5780	5780	9
548	20231221	114000	1900441120	5780	5780	5780	5780	5
549	20231221	113900	1900412220	5760	5760	5760	5760	0
550	20231221	113800	1900412220	5760	5770	5770	5760	687
551	20231221	113700	1896449730	5770	5770	5770	5770	12
552	20231221	113600	1896380490	5770	5770	5770	5770	2
553	20231221	113500	1896368950	5760	5760	5760	5760	0
554	20231221	113400	1896368950	5760	5770	5770	5760	893
555	20231221	113300	1891217200	5760	5770	5770	5760	610
556	20231221	113200	1887697630	5780	5780	5780	5780	51
557	20231221	113100	1887402850	5780	5800	5800	5780	472
558	20231221	113000	1884672260	5810	5810	5810	5810	102
559	20231221	112900	1884079640	5810	5810	5810	5810	0
560	20231221	112800	1884079640	5810	5810	5810	5810	3
561	20231221	112700	1884062210	5810	5810	5810	5810	0
562	20231221	112600	1884062210	5810	5810	5810	5810	16
563	20231221	112500	1883969250	5800	5790	5800	5790	71
564	20231221	112400	1883558150	5790	5790	5790	5790	33
565	20231221	112300	1883367080	5790	5790	5790	5780	59
566	20231221	112200	1883025480	5790	5790	5790	5790	407
567	20231221	112100	1880668950	5770	5770	5770	5770	0
568	20231221	112000	1880668950	5770	5770	5770	5770	0
569	20231221	111900	1880668950	5770	5770	5770	5770	593
570	20231221	111800	1877247340	5770	5780	5780	5770	60
571	20231221	111700	1876900640	5780	5790	5790	5780	353
572	20231221	111600	1874859300	5790	5810	5810	5790	106
573	20231221	111500	1874245340	5820	5820	5820	5820	0
574	20231221	111400	1874245340	5820	5810	5820	5810	720
575	20231221	111300	1870054970	5820	5790	5820	5790	151
576	20231221	111200	1869177700	5800	5790	5800	5790	1525
577	20231221	111100	1860346540	5790	5780	5790	5780	328
578	20231221	111000	1858448920	5770	5790	5790	5770	109
579	20231221	110900	1857819810	5780	5770	5790	5760	5094
580	20231221	110800	1828389300	5780	5770	5790	5770	1219
581	20231221	110700	1821342990	5790	5790	5790	5790	11
582	20231221	110600	1821279300	5800	5770	5800	5750	628
583	20231221	110500	1817656370	5750	5790	5800	5750	3187
584	20231221	110400	1799285160	5770	5770	5780	5770	305
585	20231221	110300	1797525100	5770	5770	5790	5770	670
586	20231221	110200	1793655080	5770	5780	5780	5760	1098
587	20231221	110100	1787327660	5770	5780	5800	5770	3116
588	20231221	110000	1769317960	5800	5780	5800	5780	3351
589	20231221	105900	1749948880	5770	5790	5800	5770	4552
590	20231221	105800	1723611500	5790	5810	5810	5790	6037
591	20231221	105700	1688582650	5810	5840	5840	5810	5973
592	20231221	105600	1653797090	5850	5840	5850	5840	320
593	20231221	105500	1651928090	5840	5840	5840	5840	1355
594	20231221	105400	1644014890	5840	5850	5850	5840	139
595	20231221	105300	1643202600	5850	5850	5860	5850	1676
596	20231221	105200	1633396500	5860	5870	5870	5860	2267
597	20231221	105100	1620111820	5870	5870	5870	5870	29
598	20231221	105000	1619941590	5870	5870	5870	5870	150
599	20231221	104900	1619061090	5860	5870	5870	5860	1951
600	20231221	104800	1607610020	5870	5870	5870	5870	1514
601	20231221	104700	1598722840	5870	5880	5880	5870	978
602	20231221	104600	1592978370	5880	5890	5890	5880	3864
603	20231221	104500	1570233160	5890	5890	5890	5890	4
604	20231221	104400	1570209600	5890	5900	5900	5890	659
605	20231221	104300	1566325050	5900	5890	5900	5890	568
606	20231221	104200	1562979520	5890	5890	5890	5880	791
607	20231221	104100	1558324360	5890	5890	5900	5890	350
608	20231221	104000	1556262850	5890	5890	5890	5890	335
609	20231221	103900	1554289700	5890	5880	5890	5880	209
610	20231221	103800	1553060710	5890	5880	5890	5880	420
611	20231221	103700	1550586960	5880	5910	5910	5880	8654
612	20231221	103600	1499599970	5910	5920	5920	5910	4172
613	20231221	103500	1474906410	5920	5930	5930	5920	1533
614	20231221	103400	1465818020	5930	5940	5940	5930	1278
615	20231221	103300	1458231400	5950	5950	5950	5950	2
616	20231221	103200	1458219500	5940	5940	5950	5940	1079
617	20231221	103100	1451802100	5940	5950	5950	5940	1123
618	20231221	103000	1445123420	5950	5950	5950	5940	624
619	20231221	102900	1441410770	5950	5950	5950	5950	543
620	20231221	102800	1438179920	5950	5940	5950	5940	580
621	20231221	102700	1434734380	5950	5950	5950	5950	647
622	20231221	102600	1430884730	5950	5950	5950	5950	618
623	20231221	102500	1427207630	5950	5960	5960	5950	1347
624	20231221	102400	1419179820	5960	5950	5960	5940	5360
625	20231221	102300	1387274870	5940	5940	5950	5940	916
626	20231221	102200	1381833730	5930	5940	5940	5930	686
627	20231221	102100	1377760010	5940	5940	5950	5940	1226
628	20231221	102000	1370470620	5940	5910	5940	5910	9557
629	20231221	101900	1313794380	5910	5910	5910	5910	39
630	20231221	101800	1313563890	5910	5900	5910	5900	636
631	20231221	101700	1309811390	5900	5900	5900	5900	374
632	20231221	101600	1307604790	5900	5920	5920	5900	2808
633	20231221	101500	1290987030	5910	5910	5910	5890	690
634	20231221	101400	1286910950	5910	5910	5920	5910	2430
635	20231221	101300	1272549640	5910	5890	5910	5890	140
636	20231221	101200	1271722400	5890	5890	5910	5890	1181
637	20231221	101100	1264749110	5900	5900	5910	5890	2711
638	20231221	101000	1248753570	5900	5900	5900	5900	194
639	20231221	100900	1247608970	5910	5910	5910	5910	142
640	20231221	100800	1246769750	5910	5910	5910	5910	32
641	20231221	100700	1246580630	5910	5930	5930	5910	2455
642	20231221	100600	1232069130	5930	5920	5940	5910	5396
643	20231221	100500	1200050350	5920	5910	5920	5910	98
644	20231221	100400	1199470200	5920	5900	5920	5890	6584
645	20231221	100300	1160550620	5910	5900	5910	5900	1110
646	20231221	100200	1154000620	5900	5900	5900	5900	212
647	20231221	100100	1152749820	5910	5890	5910	5890	4840
648	20231221	100000	1124195230	5890	5880	5900	5880	925
649	20231221	095900	1118748590	5870	5860	5870	5860	368
650	20231221	095800	1116588630	5870	5870	5870	5870	1
651	20231221	095700	1116582760	5860	5860	5860	5860	476
652	20231221	095600	1113793400	5860	5860	5860	5860	1680
653	20231221	095500	1103948600	5860	5870	5880	5860	1844
654	20231221	095400	1093127700	5880	5890	5890	5880	15625
655	20231221	095300	1001251360	5890	5890	5890	5890	126
656	20231221	095200	1000509220	5890	5900	5910	5890	1294
657	20231221	095100	992874770	5910	5910	5910	5900	893
658	20231221	095000	987600590	5910	5900	5910	5900	412
659	20231221	094900	985167290	5900	5910	5910	5900	464
660	20231221	094800	982428690	5910	5910	5910	5910	1118
661	20231221	094700	975821310	5900	5910	5910	5900	1249
662	20231221	094600	968440250	5930	5920	5930	5920	1105
663	20231221	094500	961896700	5930	5920	5930	5910	1063
664	20231221	094400	955596090	5920	5910	5920	5910	54
665	20231221	094300	955276450	5910	5890	5930	5880	20343
666	20231221	094200	834758350	5890	5880	5890	5880	1394
667	20231221	094100	826551850	5880	5880	5890	5880	283
668	20231221	094000	824886760	5880	5870	5890	5870	2045
669	20231221	093900	812854810	5880	5880	5880	5870	1182
670	20231221	093800	805908030	5880	5870	5880	5870	1557
671	20231221	093700	796764920	5870	5860	5870	5860	2224
672	20231221	093600	783721690	5860	5850	5860	5850	215
673	20231221	093500	782463630	5860	5840	5860	5840	427
674	20231221	093400	779966550	5840	5840	5840	5830	1797
675	20231221	093300	769472130	5840	5840	5840	5840	1375
676	20231221	093200	761442130	5840	5840	5840	5840	162
677	20231221	093100	760496050	5840	5840	5840	5840	891
678	20231221	093000	755292610	5840	5830	5850	5830	1722
679	20231221	092900	745252930	5840	5850	5850	5840	3415
680	20231221	092800	725304820	5850	5860	5870	5850	478
681	20231221	092700	722505710	5870	5840	5870	5840	852
682	20231221	092600	717521470	5830	5840	5840	5830	300
683	20231221	092500	715771510	5840	5830	5840	5810	1456
684	20231221	092400	707283530	5820	5830	5830	5820	1000
685	20231221	092300	701462580	5820	5840	5840	5820	5043
686	20231221	092200	672095860	5840	5830	5840	5820	1669
687	20231221	092100	662369830	5820	5870	5870	5820	10913
688	20231221	092000	598586960	5870	5880	5890	5870	2574
689	20231221	091900	583476290	5880	5890	5900	5880	6879
690	20231221	091800	542979890	5890	5890	5900	5890	1006
691	20231221	091700	537049560	5910	5890	5910	5890	3353
692	20231221	091600	517300300	5890	5900	5900	5890	610
693	20231221	091500	513704060	5900	5910	5910	5900	4673
694	20231221	091400	486113540	5920	5930	5930	5910	47
695	20231221	091300	485835190	5930	5900	5930	5900	822
696	20231221	091200	480970870	5910	5930	5930	5910	1740
697	20231221	091100	470681330	5930	5930	5930	5910	1853
698	20231221	091000	459702670	5930	5920	5930	5910	1912
699	20231221	090900	448369100	5930	5910	5930	5890	7463
700	20231221	090800	404275660	5910	5930	5940	5910	4141
701	20231221	090700	379722190	5930	5920	5930	5900	8881
702	20231221	090600	327149020	5920	5900	5920	5890	4437
703	20231221	090500	300959690	5890	5880	5890	5860	3669
704	20231221	090400	279383660	5860	5860	5880	5860	4522
705	20231221	090300	252873740	5860	5880	5880	5860	7509
706	20231221	090200	208804540	5870	5880	5880	5860	2571
707	20231221	090100	193711220	5880	5870	5890	5840	6972
708	20231221	090000	152867390	5890	5920	5930	5860	24986