KissMeData/274090/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205200	625598000	12450	12450	12450	12450	759
3	20231221	205100	625598000	12450	12450	12450	12450	0
4	20231221	205000	625598000	12450	12450	12450	12450	0
5	20231221	204900	625598000	12450	12450	12450	12450	0
6	20231221	204800	625598000	12450	12450	12450	12450	0
7	20231221	204700	625598000	12450	12450	12450	12450	0
8	20231221	204600	625598000	12450	12450	12450	12450	0
9	20231221	204500	625598000	12450	12450	12450	12450	0
10	20231221	204400	625598000	12450	12450	12450	12450	0
11	20231221	204300	625598000	12450	12450	12450	12450	0
12	20231221	204200	625598000	12450	12450	12450	12450	0
13	20231221	204100	625598000	12450	12450	12450	12450	0
14	20231221	204000	625598000	12450	12450	12450	12450	0
15	20231221	203900	625598000	12450	12450	12450	12450	0
16	20231221	203800	625598000	12450	12450	12450	12450	0
17	20231221	203700	625598000	12450	12450	12450	12450	0
18	20231221	203600	625598000	12450	12450	12450	12450	0
19	20231221	203500	625598000	12450	12450	12450	12450	0
20	20231221	203400	625598000	12450	12450	12450	12450	0
21	20231221	203300	625598000	12450	12450	12450	12450	0
22	20231221	203200	625598000	12450	12450	12450	12450	0
23	20231221	203100	625598000	12450	12450	12450	12450	0
24	20231221	203000	625598000	12450	12450	12450	12450	0
25	20231221	202900	625598000	12450	12450	12450	12450	0
26	20231221	202800	625598000	12450	12450	12450	12450	0
27	20231221	202700	625598000	12450	12450	12450	12450	0
28	20231221	202600	625598000	12450	12450	12450	12450	0
29	20231221	202500	625598000	12450	12450	12450	12450	0
30	20231221	202400	625598000	12450	12450	12450	12450	0
31	20231221	202300	625598000	12450	12450	12450	12450	0
32	20231221	202200	625598000	12450	12450	12450	12450	759
33	20231221	202100	625598000	12450	12450	12450	12450	0
34	20231221	202000	625598000	12450	12450	12450	12450	0
35	20231221	201900	625598000	12450	12450	12450	12450	0
36	20231221	201800	625598000	12450	12450	12450	12450	0
37	20231221	201700	625598000	12450	12450	12450	12450	0
38	20231221	201600	625598000	12450	12450	12450	12450	0
39	20231221	201500	625598000	12450	12450	12450	12450	0
40	20231221	201400	625598000	12450	12450	12450	12450	0
41	20231221	201300	625598000	12450	12450	12450	12450	0
42	20231221	201200	625598000	12450	12450	12450	12450	0
43	20231221	201100	625598000	12450	12450	12450	12450	0
44	20231221	201000	625598000	12450	12450	12450	12450	0
45	20231221	200900	625598000	12450	12450	12450	12450	0
46	20231221	200800	625598000	12450	12450	12450	12450	0
47	20231221	200700	625598000	12450	12450	12450	12450	0
48	20231221	200600	625598000	12450	12450	12450	12450	0
49	20231221	200500	625598000	12450	12450	12450	12450	0
50	20231221	200400	625598000	12450	12450	12450	12450	0
51	20231221	200300	625598000	12450	12450	12450	12450	0
52	20231221	200200	625598000	12450	12450	12450	12450	0
53	20231221	200100	625598000	12450	12450	12450	12450	0
54	20231221	200000	625598000	12450	12450	12450	12450	0
55	20231221	195900	625598000	12450	12450	12450	12450	0
56	20231221	195800	625598000	12450	12450	12450	12450	0
57	20231221	195700	625598000	12450	12450	12450	12450	0
58	20231221	195600	625598000	12450	12450	12450	12450	0
59	20231221	195500	625598000	12450	12450	12450	12450	0
60	20231221	195400	625598000	12450	12450	12450	12450	0
61	20231221	195300	625598000	12450	12450	12450	12450	0
62	20231221	195200	625598000	12450	12450	12450	12450	759
63	20231221	195100	625598000	12450	12450	12450	12450	0
64	20231221	195000	625598000	12450	12450	12450	12450	0
65	20231221	194900	625598000	12450	12450	12450	12450	0
66	20231221	194800	625598000	12450	12450	12450	12450	0
67	20231221	194700	625598000	12450	12450	12450	12450	0
68	20231221	194600	625598000	12450	12450	12450	12450	0
69	20231221	194500	625598000	12450	12450	12450	12450	0
70	20231221	194400	625598000	12450	12450	12450	12450	0
71	20231221	194300	625598000	12450	12450	12450	12450	0
72	20231221	194200	625598000	12450	12450	12450	12450	0
73	20231221	194100	625598000	12450	12450	12450	12450	0
74	20231221	194000	625598000	12450	12450	12450	12450	0
75	20231221	193900	625598000	12450	12450	12450	12450	0
76	20231221	193800	625598000	12450	12450	12450	12450	0
77	20231221	193700	625598000	12450	12450	12450	12450	0
78	20231221	193600	625598000	12450	12450	12450	12450	0
79	20231221	193500	625598000	12450	12450	12450	12450	0
80	20231221	193400	625598000	12450	12450	12450	12450	0
81	20231221	193300	625598000	12450	12450	12450	12450	0
82	20231221	193200	625598000	12450	12450	12450	12450	0
83	20231221	193100	625598000	12450	12450	12450	12450	0
84	20231221	193000	625598000	12450	12450	12450	12450	0
85	20231221	192900	625598000	12450	12450	12450	12450	0
86	20231221	192800	625598000	12450	12450	12450	12450	0
87	20231221	192700	625598000	12450	12450	12450	12450	0
88	20231221	192600	625598000	12450	12450	12450	12450	0
89	20231221	192500	625598000	12450	12450	12450	12450	0
90	20231221	192400	625598000	12450	12450	12450	12450	0
91	20231221	192300	625598000	12450	12450	12450	12450	0
92	20231221	192200	625598000	12450	12450	12450	12450	759
93	20231221	192100	625598000	12450	12450	12450	12450	0
94	20231221	192000	625598000	12450	12450	12450	12450	0
95	20231221	191900	625598000	12450	12450	12450	12450	0
96	20231221	191800	625598000	12450	12450	12450	12450	0
97	20231221	191700	625598000	12450	12450	12450	12450	0
98	20231221	191600	625598000	12450	12450	12450	12450	0
99	20231221	191500	625598000	12450	12450	12450	12450	0
100	20231221	191400	625598000	12450	12450	12450	12450	0
101	20231221	191300	625598000	12450	12450	12450	12450	0
102	20231221	191200	625598000	12450	12450	12450	12450	0
103	20231221	191100	625598000	12450	12450	12450	12450	0
104	20231221	191000	625598000	12450	12450	12450	12450	0
105	20231221	190900	625598000	12450	12450	12450	12450	0
106	20231221	190800	625598000	12450	12450	12450	12450	0
107	20231221	190700	625598000	12450	12450	12450	12450	0
108	20231221	190600	625598000	12450	12450	12450	12450	0
109	20231221	190500	625598000	12450	12450	12450	12450	0
110	20231221	190400	625598000	12450	12450	12450	12450	0
111	20231221	190300	625598000	12450	12450	12450	12450	0
112	20231221	190200	625598000	12450	12450	12450	12450	0
113	20231221	190100	625598000	12450	12450	12450	12450	0
114	20231221	190000	625598000	12450	12450	12450	12450	0
115	20231221	185900	625598000	12450	12450	12450	12450	0
116	20231221	185800	625598000	12450	12450	12450	12450	0
117	20231221	185700	625598000	12450	12450	12450	12450	0
118	20231221	185600	625598000	12450	12450	12450	12450	0
119	20231221	185500	625598000	12450	12450	12450	12450	0
120	20231221	185400	625598000	12450	12450	12450	12450	0
121	20231221	185300	625598000	12450	12450	12450	12450	0
122	20231221	185200	625598000	12450	12450	12450	12450	759
123	20231221	185100	625598000	12450	12450	12450	12450	0
124	20231221	185000	625598000	12450	12450	12450	12450	0
125	20231221	184900	625598000	12450	12450	12450	12450	0
126	20231221	184800	625598000	12450	12450	12450	12450	0
127	20231221	184700	625598000	12450	12450	12450	12450	0
128	20231221	184600	625598000	12450	12450	12450	12450	0
129	20231221	184500	625598000	12450	12450	12450	12450	0
130	20231221	184400	625598000	12450	12450	12450	12450	0
131	20231221	184300	625598000	12450	12450	12450	12450	0
132	20231221	184200	625598000	12450	12450	12450	12450	0
133	20231221	184100	625598000	12450	12450	12450	12450	0
134	20231221	184000	625598000	12450	12450	12450	12450	0
135	20231221	183900	625598000	12450	12450	12450	12450	0
136	20231221	183800	625598000	12450	12450	12450	12450	0
137	20231221	183700	625598000	12450	12450	12450	12450	0
138	20231221	183600	625598000	12450	12450	12450	12450	0
139	20231221	183500	625598000	12450	12450	12450	12450	0
140	20231221	183400	625598000	12450	12450	12450	12450	0
141	20231221	183300	625598000	12450	12450	12450	12450	0
142	20231221	183200	625598000	12450	12450	12450	12450	0
143	20231221	183100	625598000	12450	12450	12450	12450	0
144	20231221	183000	625598000	12450	12450	12450	12450	0
145	20231221	182900	625598000	12450	12450	12450	12450	0
146	20231221	182800	625598000	12450	12450	12450	12450	0
147	20231221	182700	625598000	12450	12450	12450	12450	0
148	20231221	182600	625598000	12450	12450	12450	12450	0
149	20231221	182500	625598000	12450	12450	12450	12450	0
150	20231221	182400	625598000	12450	12450	12450	12450	0
151	20231221	182300	625598000	12450	12450	12450	12450	0
152	20231221	182200	625598000	12450	12450	12450	12450	759
153	20231221	182100	625598000	12450	12450	12450	12450	0
154	20231221	182000	625598000	12450	12450	12450	12450	0
155	20231221	181900	625598000	12450	12450	12450	12450	0
156	20231221	181800	625598000	12450	12450	12450	12450	0
157	20231221	181700	625598000	12450	12450	12450	12450	0
158	20231221	181600	625598000	12450	12450	12450	12450	0
159	20231221	181500	625598000	12450	12450	12450	12450	0
160	20231221	181400	625598000	12450	12450	12450	12450	0
161	20231221	181300	625598000	12450	12450	12450	12450	0
162	20231221	181200	625598000	12450	12450	12450	12450	0
163	20231221	181100	625598000	12450	12450	12450	12450	0
164	20231221	181000	625598000	12450	12450	12450	12450	0
165	20231221	180900	625598000	12450	12450	12450	12450	0
166	20231221	180800	625598000	12450	12450	12450	12450	0
167	20231221	180700	625598000	12450	12450	12450	12450	0
168	20231221	180600	625598000	12450	12450	12450	12450	0
169	20231221	180500	625598000	12450	12450	12450	12450	0
170	20231221	180400	625598000	12450	12450	12450	12450	0
171	20231221	180300	625598000	12450	12450	12450	12450	0
172	20231221	180200	625598000	12450	12450	12450	12450	0
173	20231221	180100	625598000	12450	12450	12450	12450	0
174	20231221	180000	625598000	12450	12450	12450	12450	0
175	20231221	175900	625598000	12450	12450	12450	12450	0
176	20231221	175800	625598000	12450	12450	12450	12450	0
177	20231221	175700	625598000	12450	12450	12450	12450	0
178	20231221	175600	625598000	12450	12450	12450	12450	0
179	20231221	175500	625598000	12450	12450	12450	12450	0
180	20231221	175400	625598000	12450	12450	12450	12450	0
181	20231221	175300	625598000	12450	12450	12450	12450	0
182	20231221	175200	625598000	12450	12450	12450	12450	759
183	20231221	175100	625598000	12450	12450	12450	12450	0
184	20231221	175000	625598000	12450	12450	12450	12450	0
185	20231221	174900	625598000	12450	12450	12450	12450	0
186	20231221	174800	625598000	12450	12450	12450	12450	0
187	20231221	174700	625598000	12450	12450	12450	12450	0
188	20231221	174600	625598000	12450	12450	12450	12450	0
189	20231221	174500	625598000	12450	12450	12450	12450	0
190	20231221	174400	625598000	12450	12450	12450	12450	0
191	20231221	174300	625598000	12450	12450	12450	12450	0
192	20231221	174200	625598000	12450	12450	12450	12450	0
193	20231221	174100	625598000	12450	12450	12450	12450	0
194	20231221	174000	625598000	12450	12450	12450	12450	0
195	20231221	173900	625598000	12450	12450	12450	12450	0
196	20231221	173800	625598000	12450	12450	12450	12450	0
197	20231221	173700	625598000	12450	12450	12450	12450	0
198	20231221	173600	625598000	12450	12450	12450	12450	0
199	20231221	173500	625598000	12450	12450	12450	12450	0
200	20231221	173400	625598000	12450	12450	12450	12450	0
201	20231221	173300	625598000	12450	12450	12450	12450	0
202	20231221	173200	625598000	12450	12450	12450	12450	0
203	20231221	173100	625598000	12450	12450	12450	12450	0
204	20231221	173000	625598000	12450	12450	12450	12450	0
205	20231221	172900	625598000	12450	12450	12450	12450	0
206	20231221	172800	625598000	12450	12450	12450	12450	0
207	20231221	172700	625598000	12450	12450	12450	12450	0
208	20231221	172600	625598000	12450	12450	12450	12450	0
209	20231221	172500	625598000	12450	12450	12450	12450	0
210	20231221	172400	625598000	12450	12450	12450	12450	0
211	20231221	172300	625598000	12450	12450	12450	12450	0
212	20231221	172200	625598000	12450	12450	12450	12450	759
213	20231221	172100	625598000	12450	12450	12450	12450	0
214	20231221	172000	625598000	12450	12450	12450	12450	0
215	20231221	171900	625598000	12450	12450	12450	12450	0
216	20231221	171800	625598000	12450	12450	12450	12450	0
217	20231221	171700	625598000	12450	12450	12450	12450	0
218	20231221	171600	625598000	12450	12450	12450	12450	0
219	20231221	171500	625598000	12450	12450	12450	12450	0
220	20231221	171400	625598000	12450	12450	12450	12450	0
221	20231221	171300	625598000	12450	12450	12450	12450	0
222	20231221	171200	625598000	12450	12450	12450	12450	0
223	20231221	171100	625598000	12450	12450	12450	12450	0
224	20231221	171000	625598000	12450	12450	12450	12450	0
225	20231221	170900	625598000	12450	12450	12450	12450	0
226	20231221	170800	625598000	12450	12450	12450	12450	0
227	20231221	170700	625598000	12450	12450	12450	12450	0
228	20231221	170600	625598000	12450	12450	12450	12450	0
229	20231221	170500	625598000	12450	12450	12450	12450	0
230	20231221	170400	625598000	12450	12450	12450	12450	0
231	20231221	170300	625598000	12450	12450	12450	12450	0
232	20231221	170200	625598000	12450	12450	12450	12450	0
233	20231221	170100	625598000	12450	12450	12450	12450	0
234	20231221	170000	625598000	12450	12450	12450	12450	0
235	20231221	165900	625598000	12450	12450	12450	12450	0
236	20231221	165800	625598000	12450	12450	12450	12450	0
237	20231221	165700	625598000	12450	12450	12450	12450	0
238	20231221	165600	625598000	12450	12450	12450	12450	0
239	20231221	165500	625598000	12450	12450	12450	12450	0
240	20231221	165400	625598000	12450	12450	12450	12450	0
241	20231221	165300	625598000	12450	12450	12450	12450	0
242	20231221	165200	625598000	12450	12450	12450	12450	759
243	20231221	165100	625598000	12450	12450	12450	12450	0
244	20231221	165000	625598000	12450	12450	12450	12450	0
245	20231221	164900	625598000	12450	12450	12450	12450	0
246	20231221	164800	625598000	12450	12450	12450	12450	0
247	20231221	164700	625598000	12450	12450	12450	12450	0
248	20231221	164600	625598000	12450	12450	12450	12450	0
249	20231221	164500	625598000	12450	12450	12450	12450	0
250	20231221	164400	625598000	12450	12450	12450	12450	0
251	20231221	164300	625598000	12450	12450	12450	12450	0
252	20231221	164200	625598000	12450	12450	12450	12450	0
253	20231221	164100	625598000	12450	12450	12450	12450	0
254	20231221	164000	625598000	12450	12450	12450	12450	0
255	20231221	163900	625598000	12450	12450	12450	12450	0
256	20231221	163800	625598000	12450	12450	12450	12450	0
257	20231221	163700	625598000	12450	12450	12450	12450	0
258	20231221	163600	625598000	12450	12450	12450	12450	0
259	20231221	163500	625598000	12450	12450	12450	12450	0
260	20231221	163400	625598000	12450	12450	12450	12450	0
261	20231221	163300	625598000	12450	12450	12450	12450	0
262	20231221	163200	625598000	12450	12450	12450	12450	0
263	20231221	163100	625598000	12450	12450	12450	12450	0
264	20231221	163000	625598000	12450	12450	12450	12450	0
265	20231221	162900	625598000	12450	12450	12450	12450	0
266	20231221	162800	625598000	12450	12450	12450	12450	0
267	20231221	162700	625598000	12450	12450	12450	12450	0
268	20231221	162600	625598000	12450	12450	12450	12450	0
269	20231221	162500	625598000	12450	12450	12450	12450	0
270	20231221	162400	625598000	12450	12450	12450	12450	0
271	20231221	162300	625598000	12450	12450	12450	12450	0
272	20231221	162200	625598000	12450	12450	12450	12450	759
273	20231221	162100	625598000	12450	12450	12450	12450	0
274	20231221	162000	625598000	12450	12450	12450	12450	0
275	20231221	161900	625598000	12450	12450	12450	12450	0
276	20231221	161800	625598000	12450	12450	12450	12450	0
277	20231221	161700	625598000	12450	12450	12450	12450	0
278	20231221	161600	625598000	12450	12450	12450	12450	0
279	20231221	161500	625598000	12450	12450	12450	12450	0
280	20231221	161400	625598000	12450	12450	12450	12450	0
281	20231221	161300	625598000	12450	12450	12450	12450	0
282	20231221	161200	625598000	12450	12450	12450	12450	0
283	20231221	161100	625598000	12450	12450	12450	12450	0
284	20231221	161000	625598000	12450	12450	12450	12450	0
285	20231221	160900	625598000	12450	12450	12450	12450	0
286	20231221	160800	625598000	12450	12450	12450	12450	0
287	20231221	160700	625598000	12450	12450	12450	12450	0
288	20231221	160600	625598000	12450	12450	12450	12450	0
289	20231221	160500	625598000	12450	12450	12450	12450	0
290	20231221	160400	625598000	12450	12450	12450	12450	0
291	20231221	160300	625598000	12450	12450	12450	12450	0
292	20231221	160200	625598000	12450	12450	12450	12450	0
293	20231221	160100	625598000	12450	12450	12450	12450	0
294	20231221	160000	625598000	12450	12450	12450	12450	0
295	20231221	155900	625598000	12450	12450	12450	12450	0
296	20231221	155800	625598000	12450	12450	12450	12450	0
297	20231221	155700	625598000	12450	12450	12450	12450	0
298	20231221	155600	625598000	12450	12450	12450	12450	0
299	20231221	155500	625598000	12450	12450	12450	12450	0
300	20231221	155400	625598000	12450	12450	12450	12450	0
301	20231221	155300	625598000	12450	12450	12450	12450	0
302	20231221	155200	625598000	12450	12450	12450	12450	759
303	20231221	155100	625598000	12450	12450	12450	12450	0
304	20231221	155000	625598000	12450	12450	12450	12450	0
305	20231221	154900	625598000	12450	12450	12450	12450	0
306	20231221	154800	625598000	12450	12450	12450	12450	0
307	20231221	154700	625598000	12450	12450	12450	12450	0
308	20231221	154600	625598000	12450	12450	12450	12450	0
309	20231221	154500	625598000	12450	12450	12450	12450	0
310	20231221	154400	625598000	12450	12450	12450	12450	0
311	20231221	154300	625598000	12450	12450	12450	12450	0
312	20231221	154200	625598000	12450	12450	12450	12450	0
313	20231221	154100	625598000	12450	12450	12450	12450	0
314	20231221	154000	625598000	12450	12450	12450	12450	0
315	20231221	153900	625598000	12450	12450	12450	12450	0
316	20231221	153800	625598000	12450	12450	12450	12450	0
317	20231221	153700	625598000	12450	12450	12450	12450	0
318	20231221	153600	625598000	12450	12450	12450	12450	0
319	20231221	153500	625598000	12450	12450	12450	12450	0
320	20231221	153400	625598000	12450	12450	12450	12450	0
321	20231221	153300	625598000	12450	12450	12450	12450	0
322	20231221	153200	625598000	12450	12450	12450	12450	0
323	20231221	153100	625598000	12450	12450	12450	12450	0
324	20231221	153000	625598000	12450	12450	12450	12450	759
325	20231221	152900	616148450	12450	12450	12450	12450	0
326	20231221	152800	616148450	12450	12450	12450	12450	0
327	20231221	152700	616148450	12450	12450	12450	12450	0
328	20231221	152600	616148450	12450	12450	12450	12450	0
329	20231221	152500	616148450	12450	12450	12450	12450	0
330	20231221	152400	616148450	12450	12450	12450	12450	0
331	20231221	152300	616148450	12450	12450	12450	12450	0
332	20231221	152200	616148450	12450	12450	12450	12450	0
333	20231221	152100	616148450	12450	12450	12450	12450	0
334	20231221	152000	616148450	12450	12450	12450	12450	0
335	20231221	151900	616148450	12450	12440	12450	12440	2307
336	20231221	151800	587449270	12430	12430	12430	12430	620
337	20231221	151700	579742670	12440	12460	12460	12440	946
338	20231221	151600	567966960	12460	12450	12460	12450	18
339	20231221	151500	567742800	12450	12450	12450	12450	50
340	20231221	151400	567120300	12470	12470	12470	12470	30
341	20231221	151300	566746200	12470	12470	12470	12470	10
342	20231221	151200	566621500	12450	12450	12450	12450	0
343	20231221	151100	566621500	12450	12450	12450	12450	0
344	20231221	151000	566621500	12450	12450	12450	12450	5
345	20231221	150900	566559250	12450	12440	12450	12440	317
346	20231221	150800	562612610	12440	12440	12450	12440	182
347	20231221	150700	560347110	12450	12450	12450	12450	0
348	20231221	150600	560347110	12450	12450	12450	12450	1
349	20231221	150500	560334660	12440	12440	12440	12440	1
350	20231221	150400	560322220	12440	12440	12440	12440	100
351	20231221	150300	559078220	12430	12430	12430	12430	60
352	20231221	150200	558332420	12430	12430	12430	12430	0
353	20231221	150100	558332420	12430	12430	12430	12430	46
354	20231221	150000	557760640	12420	12420	12420	12420	14
355	20231221	145900	557586760	12400	12400	12400	12400	0
356	20231221	145800	557586760	12400	12400	12400	12400	0
357	20231221	145700	557586760	12400	12400	12430	12390	3904
358	20231221	145600	509073460	12430	12430	12430	12430	0
359	20231221	145500	509073460	12430	12400	12430	12400	3
360	20231221	145400	509036230	12400	12400	12400	12400	20
361	20231221	145300	508788230	12400	12400	12400	12400	0
362	20231221	145200	508788230	12400	12400	12400	12400	22
363	20231221	145100	508515430	12400	12400	12400	12400	0
364	20231221	145000	508515430	12400	12400	12400	12400	40
365	20231221	144900	508019430	12400	12400	12400	12400	0
366	20231221	144800	508019430	12400	12400	12400	12400	1
367	20231221	144700	508007030	12400	12400	12400	12400	0
368	20231221	144600	508007030	12400	12400	12400	12400	0
369	20231221	144500	508007030	12400	12400	12400	12400	0
370	20231221	144400	508007030	12400	12400	12400	12400	0
371	20231221	144300	508007030	12400	12400	12400	12400	0
372	20231221	144200	508007030	12400	12400	12400	12400	0
373	20231221	144100	508007030	12400	12400	12400	12400	9
374	20231221	144000	507895430	12430	12430	12430	12430	0
375	20231221	143900	507895430	12430	12430	12430	12430	0
376	20231221	143800	507895430	12430	12430	12430	12430	1
377	20231221	143700	507883000	12400	12400	12400	12400	0
378	20231221	143600	507883000	12400	12400	12400	12400	2
379	20231221	143500	507858200	12400	12400	12400	12400	2
380	20231221	143400	507833400	12410	12410	12410	12410	9
381	20231221	143300	507721710	12410	12410	12410	12410	0
382	20231221	143200	507721710	12410	12390	12410	12390	23
383	20231221	143100	507436480	12390	12390	12390	12390	111
384	20231221	143000	506061190	12390	12390	12390	12390	4
385	20231221	142900	506011630	12390	12390	12390	12390	5
386	20231221	142800	505949680	12390	12390	12390	12390	0
387	20231221	142700	505949680	12390	12390	12390	12390	10
388	20231221	142600	505825780	12390	12390	12390	12390	82
389	20231221	142500	504809800	12400	12400	12400	12400	2
390	20231221	142400	504785000	12390	12390	12390	12390	0
391	20231221	142300	504785000	12390	12390	12390	12390	0
392	20231221	142200	504785000	12390	12390	12390	12390	132
393	20231221	142100	503149520	12390	12390	12390	12390	0
394	20231221	142000	503149520	12390	12390	12390	12390	0
395	20231221	141900	503149520	12390	12390	12390	12390	268
396	20231221	141800	499829000	12390	12390	12390	12390	0
397	20231221	141700	499829000	12390	12390	12390	12390	1
398	20231221	141600	499816610	12390	12380	12390	12380	715
399	20231221	141500	490961900	12370	12370	12370	12370	16
400	20231221	141400	490763980	12370	12370	12370	12370	0
401	20231221	141300	490763980	12370	12370	12370	12370	0
402	20231221	141200	490763980	12370	12370	12370	12370	1
403	20231221	141100	490751610	12370	12370	12370	12370	8
404	20231221	141000	490652650	12370	12370	12370	12370	0
405	20231221	140900	490652650	12370	12370	12370	12370	27
406	20231221	140800	490318660	12370	12370	12370	12370	0
407	20231221	140700	490318660	12370	12370	12370	12370	0
408	20231221	140600	490318660	12370	12370	12370	12370	0
409	20231221	140500	490318660	12370	12370	12370	12370	0
410	20231221	140400	490318660	12370	12370	12370	12370	1
411	20231221	140300	490306290	12360	12360	12360	12360	0
412	20231221	140200	490306290	12360	12360	12360	12360	0
413	20231221	140100	490306290	12360	12360	12360	12360	21
414	20231221	140000	490046730	12370	12370	12370	12370	0
415	20231221	135900	490046730	12370	12360	12370	12360	109
416	20231221	135800	488698500	12360	12360	12360	12360	0
417	20231221	135700	488698500	12360	12360	12360	12360	64
418	20231221	135600	487907460	12360	12360	12360	12360	0
419	20231221	135500	487907460	12360	12360	12360	12360	0
420	20231221	135400	487907460	12360	12360	12360	12360	0
421	20231221	135300	487907460	12360	12350	12360	12350	30
422	20231221	135200	487536690	12340	12340	12340	12340	20
423	20231221	135100	487289890	12340	12340	12340	12340	461
424	20231221	135000	481601150	12340	12340	12340	12340	0
425	20231221	134900	481601150	12340	12340	12340	12340	0
426	20231221	134800	481601150	12340	12340	12340	12340	500
427	20231221	134700	475431150	12340	12340	12340	12340	0
428	20231221	134600	475431150	12340	12340	12340	12340	40
429	20231221	134500	474937550	12340	12340	12340	12340	0
430	20231221	134400	474937550	12340	12340	12340	12340	28
431	20231221	134300	474592030	12350	12350	12350	12350	1
432	20231221	134200	474579680	12350	12350	12350	12350	0
433	20231221	134100	474579680	12350	12350	12350	12350	10
434	20231221	134000	474456180	12350	12350	12350	12350	89
435	20231221	133900	473357030	12350	12350	12350	12350	50
436	20231221	133800	472739530	12350	12350	12350	12350	0
437	20231221	133700	472739530	12350	12350	12350	12350	52
438	20231221	133600	472097330	12340	12340	12340	12340	0
439	20231221	133500	472097330	12340	12340	12340	12340	89
440	20231221	133400	470999070	12340	12340	12340	12340	0
441	20231221	133300	470999070	12340	12340	12340	12340	10
442	20231221	133200	470875670	12340	12340	12340	12340	10
443	20231221	133100	470752270	12350	12350	12350	12350	1
444	20231221	133000	470739920	12350	12350	12350	12350	0
445	20231221	132900	470739920	12350	12340	12350	12340	12
446	20231221	132800	470591740	12350	12350	12350	12350	0
447	20231221	132700	470591740	12350	12350	12350	12350	0
448	20231221	132600	470591740	12350	12350	12350	12350	35
449	20231221	132500	470159490	12350	12350	12350	12350	0
450	20231221	132400	470159490	12350	12350	12350	12350	1
451	20231221	132300	470147140	12350	12350	12350	12350	51
452	20231221	132200	469517290	12350	12350	12350	12350	66
453	20231221	132100	468702190	12350	12350	12350	12350	10
454	20231221	132000	468578690	12340	12350	12350	12340	364
455	20231221	131900	464085790	12370	12370	12370	12370	1
456	20231221	131800	464073420	12370	12370	12370	12370	0
457	20231221	131700	464073420	12370	12370	12370	12370	0
458	20231221	131600	464073420	12370	12370	12370	12370	1
459	20231221	131500	464061050	12390	12390	12390	12390	0
460	20231221	131400	464061050	12390	12390	12390	12390	0
461	20231221	131300	464061050	12390	12350	12390	12340	181
462	20231221	131200	461826460	12340	12350	12350	12340	117
463	20231221	131100	460382360	12350	12350	12390	12350	153
464	20231221	131000	458492690	12350	12350	12350	12350	0
465	20231221	130900	458492690	12350	12350	12350	12350	56
466	20231221	130800	457801090	12350	12350	12350	12350	815
467	20231221	130700	447735840	12350	12350	12350	12350	1
468	20231221	130600	447723490	12350	12350	12350	12350	0
469	20231221	130500	447723490	12350	12350	12350	12350	0
470	20231221	130400	447723490	12350	12350	12350	12350	49
471	20231221	130300	447118340	12350	12350	12350	12350	20
472	20231221	130200	446871340	12350	12350	12350	12350	10
473	20231221	130100	446747840	12350	12350	12350	12350	0
474	20231221	130000	446747840	12350	12350	12350	12350	20
475	20231221	125900	446500840	12350	12350	12350	12350	23
476	20231221	125800	446216790	12350	12360	12360	12350	20
477	20231221	125700	445969690	12350	12350	12350	12350	0
478	20231221	125600	445969690	12350	12350	12350	12350	7
479	20231221	125500	445883240	12350	12350	12350	12350	0
480	20231221	125400	445883240	12350	12350	12350	12350	1200
481	20231221	125300	431063240	12350	12350	12350	12350	0
482	20231221	125200	431063240	12350	12350	12350	12350	0
483	20231221	125100	431063240	12350	12350	12350	12350	0
484	20231221	125000	431063240	12350	12350	12350	12350	0
485	20231221	124900	431063240	12350	12350	12350	12350	0
486	20231221	124800	431063240	12350	12350	12350	12350	0
487	20231221	124700	431063240	12350	12380	12380	12350	400
488	20231221	124600	426121930	12400	12400	12400	12400	0
489	20231221	124500	426121930	12400	12400	12400	12400	0
490	20231221	124400	426121930	12400	12380	12400	12380	4
491	20231221	124300	426072390	12380	12400	12400	12380	110
492	20231221	124200	424709370	12400	12400	12400	12400	0
493	20231221	124100	424709370	12400	12400	12400	12400	10
494	20231221	124000	424585370	12400	12400	12400	12400	10
495	20231221	123900	424461370	12400	12400	12400	12400	0
496	20231221	123800	424461370	12400	12400	12400	12400	10
497	20231221	123700	424337370	12400	12400	12400	12400	30
498	20231221	123600	423965370	12400	12400	12400	12400	0
499	20231221	123500	423965370	12400	12400	12400	12400	0
500	20231221	123400	423965370	12400	12400	12400	12400	0
501	20231221	123300	423965370	12400	12400	12400	12400	0
502	20231221	123200	423965370	12400	12400	12400	12400	2
503	20231221	123100	423940570	12400	12390	12400	12390	20
504	20231221	123000	423692670	12400	12400	12400	12400	0
505	20231221	122900	423692670	12400	12400	12400	12400	0
506	20231221	122800	423692670	12400	12400	12400	12400	0
507	20231221	122700	423692670	12400	12400	12400	12400	0
508	20231221	122600	423692670	12400	12400	12400	12400	20
509	20231221	122500	423444670	12390	12390	12390	12390	80
510	20231221	122400	422453470	12390	12390	12390	12390	0
511	20231221	122300	422453470	12390	12390	12390	12390	0
512	20231221	122200	422453470	12390	12390	12390	12390	50
513	20231221	122100	421833970	12390	12390	12390	12390	5
514	20231221	122000	421772020	12380	12380	12380	12380	0
515	20231221	121900	421772020	12380	12380	12380	12380	8
516	20231221	121800	421672980	12390	12390	12390	12390	1
517	20231221	121700	421660590	12390	12390	12390	12390	0
518	20231221	121600	421660590	12390	12390	12390	12390	0
519	20231221	121500	421660590	12390	12390	12390	12390	2
520	20231221	121400	421635810	12390	12390	12390	12390	0
521	20231221	121300	421635810	12390	12370	12390	12370	31
522	20231221	121200	421252220	12390	12390	12390	12390	0
523	20231221	121100	421252220	12390	12390	12390	12390	0
524	20231221	121000	421252220	12390	12390	12390	12390	0
525	20231221	120900	421252220	12390	12390	12390	12390	0
526	20231221	120800	421252220	12390	12390	12390	12390	0
527	20231221	120700	421252220	12390	12390	12390	12390	3
528	20231221	120600	421215050	12350	12350	12350	12350	44
529	20231221	120500	420671650	12340	12340	12340	12340	0
530	20231221	120400	420671650	12340	12350	12350	12340	262
531	20231221	120300	417437570	12350	12350	12350	12350	1
532	20231221	120200	417425220	12360	12360	12360	12360	1
533	20231221	120100	417412860	12340	12340	12340	12340	20
534	20231221	120000	417166060	12340	12350	12350	12340	19
535	20231221	115900	416931440	12350	12350	12350	12350	27
536	20231221	115800	416597990	12350	12350	12350	12350	26
537	20231221	115700	416276890	12350	12350	12350	12350	26
538	20231221	115600	415955790	12350	12350	12350	12350	177
539	20231221	115500	413769840	12350	12360	12360	12350	27
540	20231221	115400	413436380	12360	12360	12360	12360	6
541	20231221	115300	413362220	12350	12350	12350	12350	26
542	20231221	115200	413041120	12390	12390	12390	12350	29
543	20231221	115100	412682890	12350	12350	12350	12350	26
544	20231221	115000	412361790	12350	12350	12350	12350	26
545	20231221	114900	412040690	12350	12350	12350	12350	0
546	20231221	114800	412040690	12350	12360	12360	12350	36
547	20231221	114700	411595990	12360	12350	12360	12350	500
548	20231221	114600	405419990	12350	12350	12350	12350	116
549	20231221	114500	403987390	12360	12360	12360	12360	1
550	20231221	114400	403975030	12360	12360	12360	12360	371
551	20231221	114300	399389470	12360	12360	12360	12360	27
552	20231221	114200	399055750	12360	12360	12360	12360	26
553	20231221	114100	398734390	12360	12360	12360	12360	26
554	20231221	114000	398413030	12390	12360	12390	12360	29
555	20231221	113900	398054500	12390	12350	12390	12350	28
556	20231221	113800	397708660	12360	12360	12360	12360	21
557	20231221	113700	397449100	12350	12350	12350	12350	26
558	20231221	113600	397128000	12350	12360	12360	12350	64
559	20231221	113500	396337220	12360	12360	12360	12360	10
560	20231221	113400	396213620	12360	12360	12360	12360	37
561	20231221	113300	395756300	12350	12350	12350	12350	26
562	20231221	113200	395435200	12350	12340	12350	12340	108
563	20231221	113100	394101660	12340	12340	12340	12340	42
564	20231221	113000	393583380	12340	12340	12340	12340	27
565	20231221	112900	393250200	12350	12340	12350	12340	28
566	20231221	112800	392904660	12350	12350	12350	12350	20
567	20231221	112700	392657660	12340	12350	12350	12340	46
568	20231221	112600	392089820	12350	12350	12350	12350	2
569	20231221	112500	392065120	12350	12350	12350	12350	28
570	20231221	112400	391719320	12340	12340	12340	12340	85
571	20231221	112300	390670420	12340	12340	12340	12340	26
572	20231221	112200	390349580	12340	12340	12340	12340	27
573	20231221	112100	390016400	12340	12340	12340	12340	27
574	20231221	112000	389683220	12340	12340	12350	12340	32
575	20231221	111900	389288330	12340	12340	12340	12340	36
576	20231221	111800	388844090	12340	12340	12340	12340	26
577	20231221	111700	388523250	12340	12340	12340	12340	0
578	20231221	111600	388523250	12340	12340	12340	12340	27
579	20231221	111500	388190070	12340	12340	12340	12340	68
580	20231221	111400	387350950	12340	12340	12350	12340	143
581	20231221	111300	385586070	12340	12340	12340	12340	128
582	20231221	111200	384006550	12340	12340	12340	12340	27
583	20231221	111100	383673370	12350	12350	12350	12350	25
584	20231221	111000	383364620	12390	12340	12390	12340	27
585	20231221	110900	383031390	12340	12340	12340	12340	26
586	20231221	110800	382710550	12340	12340	12340	12340	27
587	20231221	110700	382377370	12340	12340	12340	12340	2
588	20231221	110600	382352690	12310	12310	12310	12310	42
589	20231221	110500	381835670	12310	12310	12310	12310	77
590	20231221	110400	380887800	12310	12310	12310	12310	49
591	20231221	110300	380284610	12310	12320	12320	12310	42
592	20231221	110200	379767540	12310	12310	12310	12310	26
593	20231221	110100	379447480	12290	12290	12290	12290	26
594	20231221	110000	379127940	12300	12330	12330	12300	1569
595	20231221	105900	359816050	12360	12350	12370	12350	4
596	20231221	105800	359766610	12340	12320	12340	12320	228
597	20231221	105700	356957430	12320	12320	12320	12320	50
598	20231221	105600	356341430	12320	12320	12320	12320	37
599	20231221	105500	355885590	12330	12330	12330	12330	63
600	20231221	105400	355108800	12330	12330	12330	12330	191
601	20231221	105300	352753770	12330	12330	12330	12330	27
602	20231221	105200	352420860	12330	12330	12330	12330	110
603	20231221	105100	351064560	12330	12340	12340	12330	266
604	20231221	105000	347784030	12350	12350	12350	12350	260
605	20231221	104900	344573030	12360	12360	12360	12360	93
606	20231221	104800	343423550	12350	12390	12480	12350	2003
607	20231221	104700	318672300	12400	12400	12440	12380	904
608	20231221	104600	307469220	12400	12410	12410	12400	230
609	20231221	104500	304616210	12400	12430	12430	12400	833
610	20231221	104400	294274310	12430	12440	12440	12430	223
611	20231221	104300	291501390	12430	12430	12430	12430	200
612	20231221	104200	289015390	12430	12450	12450	12430	86
613	20231221	104100	287945210	12460	12460	12460	12460	0
614	20231221	104000	287945210	12460	12460	12460	12430	337
615	20231221	103900	283752310	12460	12460	12460	12460	0
616	20231221	103800	283752310	12460	12480	12490	12460	1375
617	20231221	103700	266604070	12480	12500	12500	12480	321
618	20231221	103600	262594380	12510	12510	12510	12500	373
619	20231221	103500	257928460	12510	12510	12510	12510	7
620	20231221	103400	257840890	12510	12510	12510	12510	14
621	20231221	103300	257665750	12550	12550	12550	12550	0
622	20231221	103200	257665750	12550	12540	12550	12540	20
623	20231221	103100	257414820	12550	12550	12550	12550	0
624	20231221	103000	257414820	12550	12550	12550	12550	0
625	20231221	102900	257414820	12550	12550	12550	12550	0
626	20231221	102800	257414820	12550	12550	12550	12550	0
627	20231221	102700	257414820	12550	12550	12550	12550	0
628	20231221	102600	257414820	12550	12540	12550	12540	500
629	20231221	102500	251140270	12540	12540	12540	12540	11
630	20231221	102400	251002330	12550	12550	12550	12550	0
631	20231221	102300	251002330	12550	12550	12550	12550	1
632	20231221	102200	250989780	12550	12550	12550	12550	0
633	20231221	102100	250989780	12550	12550	12550	12550	0
634	20231221	102000	250989780	12550	12530	12550	12530	400
635	20231221	101900	245971380	12530	12530	12530	12530	4
636	20231221	101800	245921260	12540	12540	12540	12540	2
637	20231221	101700	245896180	12540	12540	12540	12540	0
638	20231221	101600	245896180	12540	12540	12540	12540	1
639	20231221	101500	245883640	12480	12480	12480	12480	0
640	20231221	101400	245883640	12480	12480	12480	12480	8
641	20231221	101300	245783800	12480	12480	12480	12480	0
642	20231221	101200	245783800	12480	12480	12480	12480	31
643	20231221	101100	245396920	12470	12470	12470	12470	0
644	20231221	101000	245396920	12470	12470	12470	12470	8
645	20231221	100900	245297160	12470	12470	12470	12470	10
646	20231221	100800	245172460	12470	12480	12480	12470	287
647	20231221	100700	241591010	12480	12480	12480	12480	5
648	20231221	100600	241528610	12480	12490	12490	12480	300
649	20231221	100500	237784020	12490	12490	12490	12490	1
650	20231221	100400	237771530	12480	12530	12530	12480	3000
651	20231221	100300	200279720	12540	12540	12540	12540	158
652	20231221	100200	198298400	12540	12550	12550	12540	87
653	20231221	100100	197207300	12550	12560	12560	12550	26
654	20231221	100000	196880820	12560	12540	12560	12540	62
655	20231221	095900	196102780	12550	12550	12550	12550	215
656	20231221	095800	193404530	12560	12560	12560	12560	153
657	20231221	095700	191482850	12560	12560	12560	12560	79
658	20231221	095600	190490610	12560	12560	12560	12560	44
659	20231221	095500	189937970	12560	12560	12560	12560	198
660	20231221	095400	187451090	12560	12560	12560	12560	50
661	20231221	095300	186823090	12570	12570	12570	12570	20
662	20231221	095200	186571690	12570	12580	12580	12570	214
663	20231221	095100	183880880	12580	12590	12590	12580	133
664	20231221	095000	182207440	12590	12590	12590	12590	0
665	20231221	094900	182207440	12590	12610	12610	12590	69
666	20231221	094800	181338150	12610	12610	12610	12610	10
667	20231221	094700	181212050	12610	12610	12610	12610	22
668	20231221	094600	180934630	12620	12620	12620	12620	0
669	20231221	094500	180934630	12620	12620	12620	12620	266
670	20231221	094400	177577710	12630	12630	12630	12620	373
671	20231221	094300	172866920	12630	12620	12630	12620	82
672	20231221	094200	171831360	12630	12620	12630	12620	423
673	20231221	094100	166488890	12620	12620	12620	12620	177
674	20231221	094000	164255150	12620	12620	12620	12620	73
675	20231221	093900	163333890	12620	12610	12620	12610	1051
676	20231221	093800	150071270	12620	12620	12620	12620	53
677	20231221	093700	149402410	12620	12620	12620	12620	5
678	20231221	093600	149339310	12610	12620	12620	12610	71
679	20231221	093500	148443300	12620	12610	12620	12610	84
680	20231221	093400	147383520	12600	12590	12600	12590	93
681	20231221	093300	146212230	12580	12580	12580	12580	0
682	20231221	093200	146212230	12580	12580	12580	12580	0
683	20231221	093100	146212230	12580	12570	12580	12570	240
684	20231221	093000	143193980	12570	12570	12570	12570	5
685	20231221	092900	143131130	12570	12570	12570	12570	100
686	20231221	092800	141874130	12580	12580	12580	12580	20
687	20231221	092700	141622530	12560	12600	12600	12560	511
688	20231221	092600	135201930	12610	12600	12610	12600	31
689	20231221	092500	134811060	12600	12590	12600	12580	500
690	20231221	092400	128516260	12590	12580	12600	12580	212
691	20231221	092300	125846700	12580	12580	12580	12580	10
692	20231221	092200	125720900	12600	12590	12600	12590	1005
693	20231221	092100	113061200	12590	12590	12590	12590	435
694	20231221	092000	107584550	12590	12590	12590	12590	52
695	20231221	091900	106929870	12590	12580	12590	12580	1326
696	20231221	091800	90236510	12580	12580	12580	12580	515
697	20231221	091700	83757810	12580	12560	12580	12560	85
698	20231221	091600	82688540	12580	12580	12580	12550	314
699	20231221	091500	78738450	12580	12560	12580	12560	337
700	20231221	091400	74501250	12550	12530	12550	12530	683
701	20231221	091300	65934890	12530	12510	12530	12510	1008
702	20231221	091200	53307800	12510	12530	12530	12510	178
703	20231221	091100	51078600	12540	12530	12540	12530	126
704	20231221	091000	49498820	12520	12510	12520	12510	70
705	20231221	090900	48622990	12510	12480	12520	12480	302
706	20231221	090800	44849400	12480	12480	12480	12480	60
707	20231221	090700	44100600	12480	12420	12480	12420	869
708	20231221	090600	33275900	12420	12420	12420	12420	40
709	20231221	090500	32779100	12460	12400	12460	12400	400
710	20231221	090400	27817900	12400	12380	12400	12380	377
711	20231221	090300	23148160	12380	12380	12380	12380	70
712	20231221	090200	22281560	12370	12380	12380	12370	97
713	20231221	090100	21081110	12370	12420	12420	12370	531
714	20231221	090000	14501100	12440	12460	12460	12440	824