KissMeData/357880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211100	624853610	5820	5820	5820	5820	1900
3	20231221	211000	624853610	5820	5820	5820	5820	0
4	20231221	210900	624853610	5820	5820	5820	5820	0
5	20231221	210800	624853610	5820	5820	5820	5820	0
6	20231221	210700	624853610	5820	5820	5820	5820	0
7	20231221	210600	624853610	5820	5820	5820	5820	0
8	20231221	210500	624853610	5820	5820	5820	5820	0
9	20231221	210400	624853610	5820	5820	5820	5820	0
10	20231221	210300	624853610	5820	5820	5820	5820	0
11	20231221	210200	624853610	5820	5820	5820	5820	0
12	20231221	210100	624853610	5820	5820	5820	5820	0
13	20231221	210000	624853610	5820	5820	5820	5820	0
14	20231221	205900	624853610	5820	5820	5820	5820	0
15	20231221	205800	624853610	5820	5820	5820	5820	0
16	20231221	205700	624853610	5820	5820	5820	5820	0
17	20231221	205600	624853610	5820	5820	5820	5820	0
18	20231221	205500	624853610	5820	5820	5820	5820	0
19	20231221	205400	624853610	5820	5820	5820	5820	0
20	20231221	205300	624853610	5820	5820	5820	5820	0
21	20231221	205200	624853610	5820	5820	5820	5820	0
22	20231221	205100	624853610	5820	5820	5820	5820	0
23	20231221	205000	624853610	5820	5820	5820	5820	0
24	20231221	204900	624853610	5820	5820	5820	5820	0
25	20231221	204800	624853610	5820	5820	5820	5820	0
26	20231221	204700	624853610	5820	5820	5820	5820	0
27	20231221	204600	624853610	5820	5820	5820	5820	0
28	20231221	204500	624853610	5820	5820	5820	5820	0
29	20231221	204400	624853610	5820	5820	5820	5820	0
30	20231221	204300	624853610	5820	5820	5820	5820	0
31	20231221	204200	624853610	5820	5820	5820	5820	0
32	20231221	204100	624853610	5820	5820	5820	5820	1900
33	20231221	204000	624853610	5820	5820	5820	5820	0
34	20231221	203900	624853610	5820	5820	5820	5820	0
35	20231221	203800	624853610	5820	5820	5820	5820	0
36	20231221	203700	624853610	5820	5820	5820	5820	0
37	20231221	203600	624853610	5820	5820	5820	5820	0
38	20231221	203500	624853610	5820	5820	5820	5820	0
39	20231221	203400	624853610	5820	5820	5820	5820	0
40	20231221	203300	624853610	5820	5820	5820	5820	0
41	20231221	203200	624853610	5820	5820	5820	5820	0
42	20231221	203100	624853610	5820	5820	5820	5820	0
43	20231221	203000	624853610	5820	5820	5820	5820	0
44	20231221	202900	624853610	5820	5820	5820	5820	0
45	20231221	202800	624853610	5820	5820	5820	5820	0
46	20231221	202700	624853610	5820	5820	5820	5820	0
47	20231221	202600	624853610	5820	5820	5820	5820	0
48	20231221	202500	624853610	5820	5820	5820	5820	0
49	20231221	202400	624853610	5820	5820	5820	5820	0
50	20231221	202300	624853610	5820	5820	5820	5820	0
51	20231221	202200	624853610	5820	5820	5820	5820	0
52	20231221	202100	624853610	5820	5820	5820	5820	0
53	20231221	202000	624853610	5820	5820	5820	5820	0
54	20231221	201900	624853610	5820	5820	5820	5820	0
55	20231221	201800	624853610	5820	5820	5820	5820	0
56	20231221	201700	624853610	5820	5820	5820	5820	0
57	20231221	201600	624853610	5820	5820	5820	5820	0
58	20231221	201500	624853610	5820	5820	5820	5820	0
59	20231221	201400	624853610	5820	5820	5820	5820	0
60	20231221	201300	624853610	5820	5820	5820	5820	0
61	20231221	201200	624853610	5820	5820	5820	5820	0
62	20231221	201100	624853610	5820	5820	5820	5820	1900
63	20231221	201000	624853610	5820	5820	5820	5820	0
64	20231221	200900	624853610	5820	5820	5820	5820	0
65	20231221	200800	624853610	5820	5820	5820	5820	0
66	20231221	200700	624853610	5820	5820	5820	5820	0
67	20231221	200600	624853610	5820	5820	5820	5820	0
68	20231221	200500	624853610	5820	5820	5820	5820	0
69	20231221	200400	624853610	5820	5820	5820	5820	0
70	20231221	200300	624853610	5820	5820	5820	5820	0
71	20231221	200200	624853610	5820	5820	5820	5820	0
72	20231221	200100	624853610	5820	5820	5820	5820	0
73	20231221	200000	624853610	5820	5820	5820	5820	0
74	20231221	195900	624853610	5820	5820	5820	5820	0
75	20231221	195800	624853610	5820	5820	5820	5820	0
76	20231221	195700	624853610	5820	5820	5820	5820	0
77	20231221	195600	624853610	5820	5820	5820	5820	0
78	20231221	195500	624853610	5820	5820	5820	5820	0
79	20231221	195400	624853610	5820	5820	5820	5820	0
80	20231221	195300	624853610	5820	5820	5820	5820	0
81	20231221	195200	624853610	5820	5820	5820	5820	0
82	20231221	195100	624853610	5820	5820	5820	5820	0
83	20231221	195000	624853610	5820	5820	5820	5820	0
84	20231221	194900	624853610	5820	5820	5820	5820	0
85	20231221	194800	624853610	5820	5820	5820	5820	0
86	20231221	194700	624853610	5820	5820	5820	5820	0
87	20231221	194600	624853610	5820	5820	5820	5820	0
88	20231221	194500	624853610	5820	5820	5820	5820	0
89	20231221	194400	624853610	5820	5820	5820	5820	0
90	20231221	194300	624853610	5820	5820	5820	5820	0
91	20231221	194200	624853610	5820	5820	5820	5820	0
92	20231221	194100	624853610	5820	5820	5820	5820	1900
93	20231221	194000	624853610	5820	5820	5820	5820	0
94	20231221	193900	624853610	5820	5820	5820	5820	0
95	20231221	193800	624853610	5820	5820	5820	5820	0
96	20231221	193700	624853610	5820	5820	5820	5820	0
97	20231221	193600	624853610	5820	5820	5820	5820	0
98	20231221	193500	624853610	5820	5820	5820	5820	0
99	20231221	193400	624853610	5820	5820	5820	5820	0
100	20231221	193300	624853610	5820	5820	5820	5820	0
101	20231221	193200	624853610	5820	5820	5820	5820	0
102	20231221	193100	624853610	5820	5820	5820	5820	0
103	20231221	193000	624853610	5820	5820	5820	5820	0
104	20231221	192900	624853610	5820	5820	5820	5820	0
105	20231221	192800	624853610	5820	5820	5820	5820	0
106	20231221	192700	624853610	5820	5820	5820	5820	0
107	20231221	192600	624853610	5820	5820	5820	5820	0
108	20231221	192500	624853610	5820	5820	5820	5820	0
109	20231221	192400	624853610	5820	5820	5820	5820	0
110	20231221	192300	624853610	5820	5820	5820	5820	0
111	20231221	192200	624853610	5820	5820	5820	5820	0
112	20231221	192100	624853610	5820	5820	5820	5820	0
113	20231221	192000	624853610	5820	5820	5820	5820	0
114	20231221	191900	624853610	5820	5820	5820	5820	0
115	20231221	191800	624853610	5820	5820	5820	5820	0
116	20231221	191700	624853610	5820	5820	5820	5820	0
117	20231221	191600	624853610	5820	5820	5820	5820	0
118	20231221	191500	624853610	5820	5820	5820	5820	0
119	20231221	191400	624853610	5820	5820	5820	5820	0
120	20231221	191300	624853610	5820	5820	5820	5820	0
121	20231221	191200	624853610	5820	5820	5820	5820	0
122	20231221	191100	624853610	5820	5820	5820	5820	1900
123	20231221	191000	624853610	5820	5820	5820	5820	0
124	20231221	190900	624853610	5820	5820	5820	5820	0
125	20231221	190800	624853610	5820	5820	5820	5820	0
126	20231221	190700	624853610	5820	5820	5820	5820	0
127	20231221	190600	624853610	5820	5820	5820	5820	0
128	20231221	190500	624853610	5820	5820	5820	5820	0
129	20231221	190400	624853610	5820	5820	5820	5820	0
130	20231221	190300	624853610	5820	5820	5820	5820	0
131	20231221	190200	624853610	5820	5820	5820	5820	0
132	20231221	190100	624853610	5820	5820	5820	5820	0
133	20231221	190000	624853610	5820	5820	5820	5820	0
134	20231221	185900	624853610	5820	5820	5820	5820	0
135	20231221	185800	624853610	5820	5820	5820	5820	0
136	20231221	185700	624853610	5820	5820	5820	5820	0
137	20231221	185600	624853610	5820	5820	5820	5820	0
138	20231221	185500	624853610	5820	5820	5820	5820	0
139	20231221	185400	624853610	5820	5820	5820	5820	0
140	20231221	185300	624853610	5820	5820	5820	5820	0
141	20231221	185200	624853610	5820	5820	5820	5820	0
142	20231221	185100	624853610	5820	5820	5820	5820	0
143	20231221	185000	624853610	5820	5820	5820	5820	0
144	20231221	184900	624853610	5820	5820	5820	5820	0
145	20231221	184800	624853610	5820	5820	5820	5820	0
146	20231221	184700	624853610	5820	5820	5820	5820	0
147	20231221	184600	624853610	5820	5820	5820	5820	0
148	20231221	184500	624853610	5820	5820	5820	5820	0
149	20231221	184400	624853610	5820	5820	5820	5820	0
150	20231221	184300	624853610	5820	5820	5820	5820	0
151	20231221	184200	624853610	5820	5820	5820	5820	0
152	20231221	184100	624853610	5820	5820	5820	5820	1900
153	20231221	184000	624853610	5820	5820	5820	5820	0
154	20231221	183900	624853610	5820	5820	5820	5820	0
155	20231221	183800	624853610	5820	5820	5820	5820	0
156	20231221	183700	624853610	5820	5820	5820	5820	0
157	20231221	183600	624853610	5820	5820	5820	5820	0
158	20231221	183500	624853610	5820	5820	5820	5820	0
159	20231221	183400	624853610	5820	5820	5820	5820	0
160	20231221	183300	624853610	5820	5820	5820	5820	0
161	20231221	183200	624853610	5820	5820	5820	5820	0
162	20231221	183100	624853610	5820	5820	5820	5820	0
163	20231221	183000	624853610	5820	5820	5820	5820	0
164	20231221	182900	624853610	5820	5820	5820	5820	0
165	20231221	182800	624853610	5820	5820	5820	5820	0
166	20231221	182700	624853610	5820	5820	5820	5820	0
167	20231221	182600	624853610	5820	5820	5820	5820	0
168	20231221	182500	624853610	5820	5820	5820	5820	0
169	20231221	182400	624853610	5820	5820	5820	5820	0
170	20231221	182300	624853610	5820	5820	5820	5820	0
171	20231221	182200	624853610	5820	5820	5820	5820	0
172	20231221	182100	624853610	5820	5820	5820	5820	0
173	20231221	182000	624853610	5820	5820	5820	5820	0
174	20231221	181900	624853610	5820	5820	5820	5820	0
175	20231221	181800	624853610	5820	5820	5820	5820	0
176	20231221	181700	624853610	5820	5820	5820	5820	0
177	20231221	181600	624853610	5820	5820	5820	5820	0
178	20231221	181500	624853610	5820	5820	5820	5820	0
179	20231221	181400	624853610	5820	5820	5820	5820	0
180	20231221	181300	624853610	5820	5820	5820	5820	0
181	20231221	181200	624853610	5820	5820	5820	5820	0
182	20231221	181100	624853610	5820	5820	5820	5820	1900
183	20231221	181000	624853610	5820	5820	5820	5820	0
184	20231221	180900	624853610	5820	5820	5820	5820	0
185	20231221	180800	624853610	5820	5820	5820	5820	0
186	20231221	180700	624853610	5820	5820	5820	5820	0
187	20231221	180600	624853610	5820	5820	5820	5820	0
188	20231221	180500	624853610	5820	5820	5820	5820	0
189	20231221	180400	624853610	5820	5820	5820	5820	0
190	20231221	180300	624853610	5820	5820	5820	5820	0
191	20231221	180200	624853610	5820	5820	5820	5820	0
192	20231221	180100	624853610	5820	5820	5820	5820	0
193	20231221	180000	624853610	5820	5820	5820	5820	0
194	20231221	175900	624853610	5820	5820	5820	5820	0
195	20231221	175800	624853610	5820	5820	5820	5820	0
196	20231221	175700	624853610	5820	5820	5820	5820	0
197	20231221	175600	624853610	5820	5820	5820	5820	0
198	20231221	175500	624853610	5820	5820	5820	5820	0
199	20231221	175400	624853610	5820	5820	5820	5820	0
200	20231221	175300	624853610	5820	5820	5820	5820	0
201	20231221	175200	624853610	5820	5820	5820	5820	0
202	20231221	175100	624853610	5820	5820	5820	5820	0
203	20231221	175000	624853610	5820	5820	5820	5820	0
204	20231221	174900	624853610	5820	5820	5820	5820	0
205	20231221	174800	624853610	5820	5820	5820	5820	0
206	20231221	174700	624853610	5820	5820	5820	5820	0
207	20231221	174600	624853610	5820	5820	5820	5820	0
208	20231221	174500	624853610	5820	5820	5820	5820	0
209	20231221	174400	624853610	5820	5820	5820	5820	0
210	20231221	174300	624853610	5820	5820	5820	5820	0
211	20231221	174200	624853610	5820	5820	5820	5820	0
212	20231221	174100	624853610	5820	5820	5820	5820	1900
213	20231221	174000	624853610	5820	5820	5820	5820	0
214	20231221	173900	624853610	5820	5820	5820	5820	0
215	20231221	173800	624853610	5820	5820	5820	5820	0
216	20231221	173700	624853610	5820	5820	5820	5820	0
217	20231221	173600	624853610	5820	5820	5820	5820	0
218	20231221	173500	624853610	5820	5820	5820	5820	0
219	20231221	173400	624853610	5820	5820	5820	5820	0
220	20231221	173300	624853610	5820	5820	5820	5820	0
221	20231221	173200	624853610	5820	5820	5820	5820	0
222	20231221	173100	624853610	5820	5820	5820	5820	0
223	20231221	173000	624853610	5820	5820	5820	5820	0
224	20231221	172900	624853610	5820	5820	5820	5820	0
225	20231221	172800	624853610	5820	5820	5820	5820	0
226	20231221	172700	624853610	5820	5820	5820	5820	0
227	20231221	172600	624853610	5820	5820	5820	5820	0
228	20231221	172500	624853610	5820	5820	5820	5820	0
229	20231221	172400	624853610	5820	5820	5820	5820	0
230	20231221	172300	624853610	5820	5820	5820	5820	0
231	20231221	172200	624853610	5820	5820	5820	5820	0
232	20231221	172100	624853610	5820	5820	5820	5820	0
233	20231221	172000	624853610	5820	5820	5820	5820	0
234	20231221	171900	624853610	5820	5820	5820	5820	0
235	20231221	171800	624853610	5820	5820	5820	5820	0
236	20231221	171700	624853610	5820	5820	5820	5820	0
237	20231221	171600	624853610	5820	5820	5820	5820	0
238	20231221	171500	624853610	5820	5820	5820	5820	0
239	20231221	171400	624853610	5820	5820	5820	5820	0
240	20231221	171300	624853610	5820	5820	5820	5820	0
241	20231221	171200	624853610	5820	5820	5820	5820	0
242	20231221	171100	624853610	5820	5820	5820	5820	1900
243	20231221	171000	624853610	5820	5820	5820	5820	0
244	20231221	170900	624853610	5820	5820	5820	5820	0
245	20231221	170800	624853610	5820	5820	5820	5820	0
246	20231221	170700	624853610	5820	5820	5820	5820	0
247	20231221	170600	624853610	5820	5820	5820	5820	0
248	20231221	170500	624853610	5820	5820	5820	5820	0
249	20231221	170400	624853610	5820	5820	5820	5820	0
250	20231221	170300	624853610	5820	5820	5820	5820	0
251	20231221	170200	624853610	5820	5820	5820	5820	0
252	20231221	170100	624853610	5820	5820	5820	5820	0
253	20231221	170000	624853610	5820	5820	5820	5820	0
254	20231221	165900	624853610	5820	5820	5820	5820	0
255	20231221	165800	624853610	5820	5820	5820	5820	0
256	20231221	165700	624853610	5820	5820	5820	5820	0
257	20231221	165600	624853610	5820	5820	5820	5820	0
258	20231221	165500	624853610	5820	5820	5820	5820	0
259	20231221	165400	624853610	5820	5820	5820	5820	0
260	20231221	165300	624853610	5820	5820	5820	5820	0
261	20231221	165200	624853610	5820	5820	5820	5820	0
262	20231221	165100	624853610	5820	5820	5820	5820	0
263	20231221	165000	624853610	5820	5820	5820	5820	0
264	20231221	164900	624853610	5820	5820	5820	5820	0
265	20231221	164800	624853610	5820	5820	5820	5820	0
266	20231221	164700	624853610	5820	5820	5820	5820	0
267	20231221	164600	624853610	5820	5820	5820	5820	0
268	20231221	164500	624853610	5820	5820	5820	5820	0
269	20231221	164400	624853610	5820	5820	5820	5820	0
270	20231221	164300	624853610	5820	5820	5820	5820	0
271	20231221	164200	624853610	5820	5820	5820	5820	0
272	20231221	164100	624853610	5820	5820	5820	5820	1900
273	20231221	164000	624853610	5820	5820	5820	5820	0
274	20231221	163900	624853610	5820	5820	5820	5820	0
275	20231221	163800	624853610	5820	5820	5820	5820	0
276	20231221	163700	624853610	5820	5820	5820	5820	0
277	20231221	163600	624853610	5820	5820	5820	5820	0
278	20231221	163500	624853610	5820	5820	5820	5820	0
279	20231221	163400	624853610	5820	5820	5820	5820	0
280	20231221	163300	624853610	5820	5820	5820	5820	0
281	20231221	163200	624853610	5820	5820	5820	5820	0
282	20231221	163100	624853610	5820	5820	5820	5820	0
283	20231221	163000	624853610	5820	5820	5820	5820	0
284	20231221	162900	624853610	5820	5820	5820	5820	0
285	20231221	162800	624853610	5820	5820	5820	5820	0
286	20231221	162700	624853610	5820	5820	5820	5820	0
287	20231221	162600	624853610	5820	5820	5820	5820	0
288	20231221	162500	624853610	5820	5820	5820	5820	0
289	20231221	162400	624853610	5820	5820	5820	5820	0
290	20231221	162300	624853610	5820	5820	5820	5820	0
291	20231221	162200	624853610	5820	5820	5820	5820	0
292	20231221	162100	624853610	5820	5820	5820	5820	0
293	20231221	162000	624853610	5820	5820	5820	5820	0
294	20231221	161900	624853610	5820	5820	5820	5820	0
295	20231221	161800	624853610	5820	5820	5820	5820	0
296	20231221	161700	624853610	5820	5820	5820	5820	0
297	20231221	161600	624853610	5820	5820	5820	5820	0
298	20231221	161500	624853610	5820	5820	5820	5820	0
299	20231221	161400	624853610	5820	5820	5820	5820	0
300	20231221	161300	624853610	5820	5820	5820	5820	0
301	20231221	161200	624853610	5820	5820	5820	5820	0
302	20231221	161100	624853610	5820	5820	5820	5820	1900
303	20231221	161000	624853610	5820	5820	5820	5820	0
304	20231221	160900	624853610	5820	5820	5820	5820	0
305	20231221	160800	624853610	5820	5820	5820	5820	0
306	20231221	160700	624853610	5820	5820	5820	5820	0
307	20231221	160600	624853610	5820	5820	5820	5820	0
308	20231221	160500	624853610	5820	5820	5820	5820	0
309	20231221	160400	624853610	5820	5820	5820	5820	0
310	20231221	160300	624853610	5820	5820	5820	5820	0
311	20231221	160200	624853610	5820	5820	5820	5820	0
312	20231221	160100	624853610	5820	5820	5820	5820	0
313	20231221	160000	624853610	5820	5820	5820	5820	0
314	20231221	155900	624853610	5820	5820	5820	5820	0
315	20231221	155800	624853610	5820	5820	5820	5820	0
316	20231221	155700	624853610	5820	5820	5820	5820	0
317	20231221	155600	624853610	5820	5820	5820	5820	0
318	20231221	155500	624853610	5820	5820	5820	5820	0
319	20231221	155400	624853610	5820	5820	5820	5820	0
320	20231221	155300	624853610	5820	5820	5820	5820	0
321	20231221	155200	624853610	5820	5820	5820	5820	0
322	20231221	155100	624853610	5820	5820	5820	5820	0
323	20231221	155000	624853610	5820	5820	5820	5820	0
324	20231221	154900	624853610	5820	5820	5820	5820	0
325	20231221	154800	624853610	5820	5820	5820	5820	0
326	20231221	154700	624853610	5820	5820	5820	5820	0
327	20231221	154600	624853610	5820	5820	5820	5820	0
328	20231221	154500	624853610	5820	5820	5820	5820	0
329	20231221	154400	624853610	5820	5820	5820	5820	0
330	20231221	154300	624853610	5820	5820	5820	5820	0
331	20231221	154200	624853610	5820	5820	5820	5820	0
332	20231221	154100	624853610	5820	5820	5820	5820	1900
333	20231221	154000	624853610	5820	5820	5820	5820	0
334	20231221	153900	624853610	5820	5820	5820	5820	0
335	20231221	153800	624853610	5820	5820	5820	5820	0
336	20231221	153700	624853610	5820	5820	5820	5820	0
337	20231221	153600	624853610	5820	5820	5820	5820	0
338	20231221	153500	624853610	5820	5820	5820	5820	0
339	20231221	153400	624853610	5820	5820	5820	5820	0
340	20231221	153300	624853610	5820	5820	5820	5820	0
341	20231221	153200	624853610	5820	5820	5820	5820	0
342	20231221	153100	624853610	5820	5820	5820	5820	0
343	20231221	153000	624853610	5820	5820	5820	5820	1900
344	20231221	152900	613795610	5880	5880	5880	5880	0
345	20231221	152800	613795610	5880	5880	5880	5880	0
346	20231221	152700	613795610	5880	5880	5880	5880	0
347	20231221	152600	613795610	5880	5880	5880	5880	0
348	20231221	152500	613795610	5880	5880	5880	5880	0
349	20231221	152400	613795610	5880	5880	5880	5880	0
350	20231221	152300	613795610	5880	5880	5880	5880	0
351	20231221	152200	613795610	5880	5880	5880	5880	0
352	20231221	152100	613795610	5880	5880	5880	5880	0
353	20231221	152000	613795610	5880	5880	5880	5880	0
354	20231221	151900	613795610	5880	5870	5880	5870	333
355	20231221	151800	611839220	5860	5860	5880	5860	1217
356	20231221	151700	604707580	5860	5860	5860	5860	60
357	20231221	151600	604355980	5870	5870	5870	5870	0
358	20231221	151500	604355980	5870	5870	5870	5870	454
359	20231221	151400	601691000	5870	5840	5870	5840	804
360	20231221	151300	596981730	5840	5840	5840	5840	271
361	20231221	151200	595399090	5850	5850	5850	5850	2
362	20231221	151100	595387390	5850	5840	5850	5840	174
363	20231221	151000	594371210	5820	5820	5820	5820	17
364	20231221	150900	594272270	5820	5830	5830	5820	7
365	20231221	150800	594231510	5840	5840	5840	5840	0
366	20231221	150700	594231510	5840	5840	5850	5840	1042
367	20231221	150600	588145810	5840	5840	5840	5840	1
368	20231221	150500	588139970	5810	5810	5810	5810	0
369	20231221	150400	588139970	5810	5810	5810	5810	0
370	20231221	150300	588139970	5810	5820	5820	5810	300
371	20231221	150200	586396870	5810	5810	5810	5810	0
372	20231221	150100	586396870	5810	5820	5840	5810	233
373	20231221	150000	585038690	5810	5820	5820	5810	157
374	20231221	145900	584125380	5820	5830	5830	5820	21
375	20231221	145800	584003150	5810	5810	5810	5810	0
376	20231221	145700	584003150	5810	5830	5830	5810	2005
377	20231221	145600	572336290	5820	5820	5820	5820	0
378	20231221	145500	572336290	5820	5820	5820	5820	0
379	20231221	145400	572336290	5820	5820	5820	5820	1
380	20231221	145300	572330470	5830	5820	5830	5820	46
381	20231221	145200	572062550	5820	5820	5820	5820	0
382	20231221	145100	572062550	5820	5820	5820	5820	200
383	20231221	145000	570898550	5820	5820	5820	5820	0
384	20231221	144900	570898550	5820	5820	5820	5820	211
385	20231221	144800	569670530	5820	5820	5820	5820	0
386	20231221	144700	569670530	5820	5820	5820	5820	0
387	20231221	144600	569670530	5820	5820	5820	5820	1
388	20231221	144500	569664710	5820	5820	5820	5820	10
389	20231221	144400	569606510	5820	5820	5820	5820	28
390	20231221	144300	569443550	5820	5820	5820	5820	32
391	20231221	144200	569257310	5830	5830	5830	5830	4
392	20231221	144100	569233990	5830	5840	5840	5830	51
393	20231221	144000	568936650	5850	5850	5850	5850	0
394	20231221	143900	568936650	5850	5850	5850	5850	0
395	20231221	143800	568936650	5850	5850	5850	5850	0
396	20231221	143700	568936650	5850	5840	5850	5840	300
397	20231221	143600	567182280	5850	5850	5850	5850	0
398	20231221	143500	567182280	5850	5850	5850	5850	0
399	20231221	143400	567182280	5850	5850	5850	5850	0
400	20231221	143300	567182280	5850	5850	5850	5850	0
401	20231221	143200	567182280	5850	5840	5850	5840	506
402	20231221	143100	564227180	5840	5840	5840	5840	0
403	20231221	143000	564227180	5840	5840	5840	5840	0
404	20231221	142900	564227180	5840	5840	5840	5840	56
405	20231221	142800	563900140	5820	5820	5820	5820	0
406	20231221	142700	563900140	5820	5820	5820	5820	251
407	20231221	142600	562439320	5820	5820	5820	5820	2
408	20231221	142500	562427680	5830	5810	5830	5810	176
409	20231221	142400	561403230	5800	5800	5800	5800	13
410	20231221	142300	561327830	5810	5810	5810	5810	0
411	20231221	142200	561327830	5810	5810	5810	5810	39
412	20231221	142100	561101240	5800	5800	5800	5800	0
413	20231221	142000	561101240	5800	5800	5800	5800	0
414	20231221	141900	561101240	5800	5800	5800	5800	200
415	20231221	141800	559941240	5800	5800	5800	5800	0
416	20231221	141700	559941240	5800	5800	5800	5800	0
417	20231221	141600	559941240	5800	5800	5800	5800	20
418	20231221	141500	559825240	5800	5800	5800	5800	0
419	20231221	141400	559825240	5800	5800	5800	5800	0
420	20231221	141300	559825240	5800	5800	5800	5800	10
421	20231221	141200	559767240	5790	5790	5790	5790	0
422	20231221	141100	559767240	5790	5810	5810	5790	1310
423	20231221	141000	552168830	5810	5810	5810	5810	435
424	20231221	140900	549641480	5820	5820	5820	5810	603
425	20231221	140800	546133700	5820	5820	5820	5820	1
426	20231221	140700	546127880	5820	5820	5820	5820	0
427	20231221	140600	546127880	5820	5820	5820	5820	200
428	20231221	140500	544963880	5830	5830	5830	5830	52
429	20231221	140400	544660720	5830	5830	5830	5830	0
430	20231221	140300	544660720	5830	5830	5830	5830	0
431	20231221	140200	544660720	5830	5830	5830	5830	2
432	20231221	140100	544649060	5830	5830	5830	5830	270
433	20231221	140000	543074960	5830	5830	5830	5830	0
434	20231221	135900	543074960	5830	5830	5830	5830	0
435	20231221	135800	543074960	5830	5830	5830	5830	0
436	20231221	135700	543074960	5830	5830	5830	5830	0
437	20231221	135600	543074960	5830	5830	5830	5830	0
438	20231221	135500	543074960	5830	5830	5830	5830	35
439	20231221	135400	542870910	5820	5820	5820	5820	0
440	20231221	135300	542870910	5820	5820	5820	5820	0
441	20231221	135200	542870910	5820	5820	5820	5820	0
442	20231221	135100	542870910	5820	5820	5820	5820	0
443	20231221	135000	542870910	5820	5820	5820	5820	8
444	20231221	134900	542824350	5820	5820	5820	5820	78
445	20231221	134800	542370390	5820	5820	5820	5820	20
446	20231221	134700	542253990	5830	5830	5830	5830	0
447	20231221	134600	542253990	5830	5830	5830	5830	57
448	20231221	134500	541921680	5830	5830	5830	5830	64
449	20231221	134400	541548560	5830	5830	5830	5830	2
450	20231221	134300	541536900	5840	5840	5840	5840	282
451	20231221	134200	539890020	5840	5840	5840	5840	0
452	20231221	134100	539890020	5840	5840	5840	5840	0
453	20231221	134000	539890020	5840	5840	5840	5840	0
454	20231221	133900	539890020	5840	5840	5840	5840	30
455	20231221	133800	539714820	5840	5840	5840	5840	0
456	20231221	133700	539714820	5840	5830	5840	5830	115
457	20231221	133600	539043320	5840	5840	5840	5840	0
458	20231221	133500	539043320	5840	5820	5840	5800	3623
459	20231221	133400	517998150	5820	5820	5820	5820	493
460	20231221	133300	515128890	5840	5840	5840	5840	0
461	20231221	133200	515128890	5840	5830	5840	5830	111
462	20231221	133100	514481740	5830	5830	5830	5830	0
463	20231221	133000	514481740	5830	5840	5840	5830	12
464	20231221	132900	514411760	5830	5830	5830	5830	0
465	20231221	132800	514411760	5830	5830	5830	5830	4
466	20231221	132700	514388440	5830	5830	5830	5820	373
467	20231221	132600	512214690	5830	5830	5830	5830	10
468	20231221	132500	512156390	5820	5830	5830	5820	11
469	20231221	132400	512092310	5830	5830	5830	5830	1
470	20231221	132300	512086480	5830	5830	5830	5830	0
471	20231221	132200	512086480	5830	5830	5830	5830	5
472	20231221	132100	512057330	5840	5840	5840	5840	1
473	20231221	132000	512051490	5840	5840	5840	5840	0
474	20231221	131900	512051490	5840	5840	5840	5840	0
475	20231221	131800	512051490	5840	5840	5840	5840	2
476	20231221	131700	512039810	5820	5820	5820	5820	0
477	20231221	131600	512039810	5820	5840	5840	5820	22
478	20231221	131500	511911720	5840	5840	5840	5840	10
479	20231221	131400	511853320	5840	5840	5840	5840	0
480	20231221	131300	511853320	5840	5840	5840	5840	11
481	20231221	131200	511789080	5840	5840	5840	5840	0
482	20231221	131100	511789080	5840	5840	5840	5840	0
483	20231221	131000	511789080	5840	5840	5840	5840	0
484	20231221	130900	511789080	5840	5840	5840	5840	1
485	20231221	130800	511783240	5820	5820	5820	5820	1
486	20231221	130700	511777420	5820	5820	5820	5820	10
487	20231221	130600	511719220	5840	5840	5840	5840	0
488	20231221	130500	511719220	5840	5840	5840	5840	0
489	20231221	130400	511719220	5840	5840	5840	5840	0
490	20231221	130300	511719220	5840	5840	5840	5840	275
491	20231221	130200	510113220	5840	5840	5840	5840	1
492	20231221	130100	510107380	5810	5830	5840	5810	69
493	20231221	130000	509706410	5810	5810	5810	5810	14
494	20231221	125900	509625070	5840	5810	5840	5810	2970
495	20231221	125800	492369310	5850	5850	5850	5850	0
496	20231221	125700	492369310	5850	5850	5850	5850	0
497	20231221	125600	492369310	5850	5850	5850	5850	0
498	20231221	125500	492369310	5850	5850	5850	5850	0
499	20231221	125400	492369310	5850	5850	5850	5850	0
500	20231221	125300	492369310	5850	5850	5850	5850	0
501	20231221	125200	492369310	5850	5850	5850	5850	0
502	20231221	125100	492369310	5850	5840	5850	5810	1595
503	20231221	125000	483093430	5840	5840	5840	5840	0
504	20231221	124900	483093430	5840	5840	5840	5840	110
505	20231221	124800	482451030	5840	5840	5840	5840	1033
506	20231221	124700	476418310	5850	5850	5850	5850	10
507	20231221	124600	476359810	5840	5840	5840	5840	4
508	20231221	124500	476336450	5850	5850	5850	5850	0
509	20231221	124400	476336450	5850	5850	5850	5850	523
510	20231221	124300	473276900	5850	5860	5860	5850	23
511	20231221	124200	473142150	5860	5860	5860	5860	0
512	20231221	124100	473142150	5860	5860	5860	5860	0
513	20231221	124000	473142150	5860	5860	5860	5860	0
514	20231221	123900	473142150	5860	5860	5860	5860	57
515	20231221	123800	472808130	5850	5850	5850	5850	177
516	20231221	123700	471772680	5850	5850	5850	5850	10
517	20231221	123600	471714180	5850	5850	5850	5850	0
518	20231221	123500	471714180	5850	5850	5850	5850	0
519	20231221	123400	471714180	5850	5850	5850	5850	5
520	20231221	123300	471684930	5840	5840	5840	5840	0
521	20231221	123200	471684930	5840	5840	5840	5840	40
522	20231221	123100	471451330	5850	5850	5850	5850	0
523	20231221	123000	471451330	5850	5850	5850	5850	0
524	20231221	122900	471451330	5850	5850	5850	5850	0
525	20231221	122800	471451330	5850	5850	5850	5850	34
526	20231221	122700	471252430	5850	5850	5850	5850	411
527	20231221	122600	468848080	5850	5850	5850	5850	70
528	20231221	122500	468438580	5860	5860	5860	5860	10
529	20231221	122400	468379980	5850	5850	5850	5850	0
530	20231221	122300	468379980	5850	5850	5850	5850	100
531	20231221	122200	467794980	5850	5850	5850	5850	0
532	20231221	122100	467794980	5850	5850	5850	5850	0
533	20231221	122000	467794980	5850	5850	5850	5850	4
534	20231221	121900	467771580	5850	5850	5850	5850	0
535	20231221	121800	467771580	5850	5850	5850	5850	0
536	20231221	121700	467771580	5850	5850	5850	5850	1
537	20231221	121600	467765730	5850	5850	5850	5850	0
538	20231221	121500	467765730	5850	5850	5850	5850	200
539	20231221	121400	466595730	5850	5840	5850	5840	234
540	20231221	121300	465226870	5840	5840	5840	5840	1
541	20231221	121200	465221030	5850	5850	5850	5850	130
542	20231221	121100	464460530	5830	5830	5830	5830	0
543	20231221	121000	464460530	5830	5830	5830	5830	0
544	20231221	120900	464460530	5830	5840	5840	5830	1502
545	20231221	120800	455703810	5840	5840	5840	5840	280
546	20231221	120700	454068610	5830	5830	5830	5830	0
547	20231221	120600	454068610	5830	5830	5830	5830	0
548	20231221	120500	454068610	5830	5830	5830	5830	0
549	20231221	120400	454068610	5830	5830	5830	5830	0
550	20231221	120300	454068610	5830	5830	5830	5830	0
551	20231221	120200	454068610	5830	5840	5840	5830	290
552	20231221	120100	452376600	5860	5860	5860	5860	0
553	20231221	120000	452376600	5860	5860	5860	5860	20
554	20231221	115900	452259400	5860	5860	5860	5860	0
555	20231221	115800	452259400	5860	5860	5860	5860	0
556	20231221	115700	452259400	5860	5860	5860	5860	0
557	20231221	115600	452259400	5860	5860	5860	5860	3
558	20231221	115500	452241820	5860	5860	5860	5860	2
559	20231221	115400	452230100	5860	5860	5860	5860	0
560	20231221	115300	452230100	5860	5860	5860	5860	1
561	20231221	115200	452224240	5860	5860	5860	5860	0
562	20231221	115100	452224240	5860	5860	5860	5860	0
563	20231221	115000	452224240	5860	5860	5860	5860	0
564	20231221	114900	452224240	5860	5860	5860	5860	0
565	20231221	114800	452224240	5860	5860	5860	5860	5
566	20231221	114700	452194940	5820	5820	5820	5820	0
567	20231221	114600	452194940	5820	5820	5820	5820	0
568	20231221	114500	452194940	5820	5820	5820	5820	200
569	20231221	114400	451030940	5820	5820	5820	5820	0
570	20231221	114300	451030940	5820	5840	5840	5820	200
571	20231221	114200	449864900	5840	5840	5840	5840	0
572	20231221	114100	449864900	5840	5840	5840	5840	86
573	20231221	114000	449362660	5860	5860	5860	5860	0
574	20231221	113900	449362660	5860	5850	5860	5850	30
575	20231221	113800	449187000	5860	5860	5860	5860	0
576	20231221	113700	449187000	5860	5860	5860	5860	0
577	20231221	113600	449187000	5860	5860	5860	5860	0
578	20231221	113500	449187000	5860	5860	5860	5860	0
579	20231221	113400	449187000	5860	5860	5860	5860	1
580	20231221	113300	449181140	5860	5860	5860	5860	3
581	20231221	113200	449163560	5840	5840	5840	5840	0
582	20231221	113100	449163560	5840	5860	5860	5840	5
583	20231221	113000	449134280	5840	5840	5840	5840	1
584	20231221	112900	449128440	5830	5830	5830	5830	20
585	20231221	112800	449011840	5830	5830	5830	5830	0
586	20231221	112700	449011840	5830	5830	5830	5830	592
587	20231221	112600	445560480	5830	5830	5830	5830	101
588	20231221	112500	444971650	5830	5830	5830	5830	1
589	20231221	112400	444965820	5840	5840	5840	5840	0
590	20231221	112300	444965820	5840	5840	5840	5840	197
591	20231221	112200	443815340	5840	5840	5840	5840	257
592	20231221	112100	442314460	5840	5840	5840	5840	32
593	20231221	112000	442127580	5840	5840	5840	5840	0
594	20231221	111900	442127580	5840	5840	5840	5840	18
595	20231221	111800	442022460	5840	5840	5840	5840	1
596	20231221	111700	442016620	5840	5840	5840	5840	40
597	20231221	111600	441783020	5860	5860	5860	5860	5
598	20231221	111500	441753720	5860	5860	5860	5860	0
599	20231221	111400	441753720	5860	5860	5860	5860	0
600	20231221	111300	441753720	5860	5860	5860	5860	0
601	20231221	111200	441753720	5860	5860	5860	5860	2
602	20231221	111100	441742000	5860	5860	5860	5860	0
603	20231221	111000	441742000	5860	5860	5860	5860	0
604	20231221	110900	441742000	5860	5860	5860	5820	31
605	20231221	110800	441560380	5820	5820	5820	5820	1
606	20231221	110700	441554560	5820	5820	5820	5820	10
607	20231221	110600	441496360	5820	5820	5820	5820	0
608	20231221	110500	441496360	5820	5820	5820	5820	513
609	20231221	110400	438510700	5820	5810	5820	5810	367
610	20231221	110300	436378310	5820	5820	5820	5820	25
611	20231221	110200	436232810	5820	5820	5820	5820	0
612	20231221	110100	436232810	5820	5810	5820	5810	379
613	20231221	110000	434030800	5810	5810	5810	5810	168
614	20231221	105900	433054720	5810	5800	5810	5800	73
615	20231221	105800	432631300	5820	5820	5820	5800	1177
616	20231221	105700	425796300	5810	5820	5820	5810	171
617	20231221	105600	424802080	5820	5820	5820	5810	146
618	20231221	105500	423952410	5820	5830	5830	5820	365
619	20231221	105400	421825460	5830	5830	5830	5830	538
620	20231221	105300	418688920	5830	5840	5840	5830	640
621	20231221	105200	414951330	5840	5840	5840	5840	51
622	20231221	105100	414653490	5840	5840	5840	5840	200
623	20231221	105000	413485490	5840	5840	5840	5840	1052
624	20231221	104900	407341810	5850	5850	5850	5850	149
625	20231221	104800	406470160	5850	5850	5850	5850	0
626	20231221	104700	406470160	5850	5850	5850	5850	59
627	20231221	104600	406125010	5860	5860	5860	5860	1
628	20231221	104500	406119150	5850	5850	5850	5850	10
629	20231221	104400	406060650	5850	5850	5850	5850	1
630	20231221	104300	406054800	5850	5850	5850	5850	28
631	20231221	104200	405891000	5850	5850	5850	5850	2
632	20231221	104100	405879300	5840	5840	5840	5840	14
633	20231221	104000	405797540	5880	5880	5880	5880	0
634	20231221	103900	405797540	5880	5840	5880	5840	768
635	20231221	103800	401300960	5840	5850	5850	5840	418
636	20231221	103700	398856720	5850	5860	5860	5850	1737
637	20231221	103600	388678900	5860	5860	5860	5860	10
638	20231221	103500	388620300	5860	5870	5870	5860	3565
639	20231221	103400	367706720	5880	5880	5880	5880	0
640	20231221	103300	367706720	5880	5880	5880	5880	1031
641	20231221	103200	361644440	5880	5880	5880	5880	429
642	20231221	103100	359121920	5880	5870	5880	5870	1171
643	20231221	103000	352248030	5880	5880	5880	5880	50
644	20231221	102900	351954030	5870	5870	5870	5870	0
645	20231221	102800	351954030	5870	5870	5870	5870	0
646	20231221	102700	351954030	5870	5890	5890	5870	670
647	20231221	102600	348017730	5870	5870	5870	5870	63
648	20231221	102500	347647920	5870	5870	5870	5870	1
649	20231221	102400	347642050	5870	5880	5880	5870	150
650	20231221	102300	346761260	5880	5880	5880	5880	0
651	20231221	102200	346761260	5880	5880	5880	5880	250
652	20231221	102100	345291260	5880	5880	5880	5880	0
653	20231221	102000	345291260	5880	5880	5880	5880	6
654	20231221	101900	345255980	5870	5880	5880	5870	1005
655	20231221	101800	339349890	5890	5880	5890	5880	294
656	20231221	101700	337618520	5880	5880	5880	5880	52
657	20231221	101600	337312760	5890	5890	5890	5890	0
658	20231221	101500	337312760	5890	5890	5890	5890	56
659	20231221	101400	336982920	5880	5880	5880	5880	1
660	20231221	101300	336977040	5890	5890	5890	5890	0
661	20231221	101200	336977040	5890	5880	5890	5880	51
662	20231221	101100	336676680	5880	5880	5880	5880	847
663	20231221	101000	331696320	5880	5880	5880	5880	378
664	20231221	100900	329473680	5880	5880	5880	5880	5
665	20231221	100800	329444280	5890	5880	5890	5880	83
666	20231221	100700	328956210	5890	5880	5890	5880	132
667	20231221	100600	328180040	5890	5890	5890	5890	0
668	20231221	100500	328180040	5890	5890	5890	5890	214
669	20231221	100400	326919580	5890	5890	5890	5890	0
670	20231221	100300	326919580	5890	5890	5890	5890	27
671	20231221	100200	326760550	5890	5890	5890	5880	892
672	20231221	100100	321510930	5890	5890	5890	5890	57
673	20231221	100000	321175200	5890	5890	5890	5890	0
674	20231221	095900	321175200	5890	5890	5890	5890	35
675	20231221	095800	320969050	5930	5930	5930	5930	9
676	20231221	095700	320915680	5930	5900	5930	5890	830
677	20231221	095600	316022500	5900	5900	5900	5900	220
678	20231221	095500	314724500	5900	5900	5900	5900	279
679	20231221	095400	313078400	5900	5900	5900	5900	6
680	20231221	095300	313043000	5900	5900	5900	5900	2168
681	20231221	095200	300251800	5900	5900	5900	5900	2
682	20231221	095100	300240000	5900	5940	5940	5900	677
683	20231221	095000	296239510	5950	5930	5950	5930	710
684	20231221	094900	292017670	5900	5900	5900	5900	0
685	20231221	094800	292017670	5900	5900	5900	5900	403
686	20231221	094700	289639970	5900	5910	5920	5900	782
687	20231221	094600	285023910	5920	5910	5920	5910	303
688	20231221	094500	283231080	5910	5920	5920	5910	1005
689	20231221	094400	277287250	5930	5930	5930	5910	710
690	20231221	094300	273086500	5910	5930	5940	5910	70
691	20231221	094200	272671440	5940	5930	5940	5910	23
692	20231221	094100	272535290	5910	5920	5920	5910	1632
693	20231221	094000	262875020	5920	5930	5930	5920	524
694	20231221	093900	259772330	5930	5940	5940	5930	671
695	20231221	093800	255787420	5940	5930	5950	5920	1162
696	20231221	093700	248888700	5930	5920	5940	5920	1069
697	20231221	093600	242540090	5920	5930	5930	5920	551
698	20231221	093500	239272750	5930	5930	5930	5930	511
699	20231221	093400	236242520	5920	5910	5920	5910	794
700	20231221	093300	231543360	5920	5900	5920	5900	537
701	20231221	093200	228368610	5900	5900	5900	5900	253
702	20231221	093100	226875910	5900	5900	5900	5900	237
703	20231221	093000	225477610	5900	5900	5900	5900	1020
704	20231221	092900	219459610	5910	5910	5910	5910	40
705	20231221	092800	219223210	5910	5910	5920	5910	19
706	20231221	092700	219110910	5890	5910	5910	5890	94
707	20231221	092600	218556770	5920	5930	5930	5920	322
708	20231221	092500	216650500	5930	5910	5940	5910	771
709	20231221	092400	212083190	5910	5900	5920	5900	4226
710	20231221	092300	187147180	5900	5890	5900	5890	285
711	20231221	092200	185468430	5890	5860	5890	5860	417
712	20231221	092100	183012600	5860	5870	5870	5860	601
713	20231221	092000	179489740	5870	5870	5870	5870	1
714	20231221	091900	179483870	5870	5860	5880	5860	2486
715	20231221	091800	164891400	5880	5890	5890	5880	854
716	20231221	091700	159868580	5880	5860	5880	5860	1473
717	20231221	091600	151208760	5860	5860	5860	5860	105
718	20231221	091500	150593460	5850	5870	5880	5850	566
719	20231221	091400	147266090	5850	5850	5850	5850	172
720	20231221	091300	146259890	5840	5850	5850	5840	32
721	20231221	091200	146072720	5850	5870	5870	5850	312
722	20231221	091100	144244210	5860	5850	5860	5850	364
723	20231221	091000	142112570	5850	5820	5850	5820	852
724	20231221	090900	137130420	5820	5830	5840	5820	1336
725	20231221	090800	129331040	5830	5830	5830	5830	105
726	20231221	090700	128718890	5830	5810	5830	5790	1471
727	20231221	090600	120185520	5770	5810	5820	5770	1497
728	20231221	090500	111531830	5800	5830	5830	5800	3256
729	20231221	090400	92623370	5830	5810	5830	5810	172
730	20231221	090300	91621970	5820	5850	5860	5820	2291
731	20231221	090200	78221970	5860	5830	5870	5830	4724
732	20231221	090100	50626400	5810	5820	5830	5810	1758
733	20231221	090000	40403300	5820	5830	5830	5750	6954