KissMeData/230360/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204200	486351840	9800	9800	9800	9800	1736
3	20231219	204100	486351840	9800	9800	9800	9800	0
4	20231219	204000	486351840	9800	9800	9800	9800	0
5	20231219	203900	486351840	9800	9800	9800	9800	0
6	20231219	203800	486351840	9800	9800	9800	9800	0
7	20231219	203700	486351840	9800	9800	9800	9800	0
8	20231219	203600	486351840	9800	9800	9800	9800	0
9	20231219	203500	486351840	9800	9800	9800	9800	0
10	20231219	203400	486351840	9800	9800	9800	9800	0
11	20231219	203300	486351840	9800	9800	9800	9800	0
12	20231219	203200	486351840	9800	9800	9800	9800	0
13	20231219	203100	486351840	9800	9800	9800	9800	0
14	20231219	203000	486351840	9800	9800	9800	9800	0
15	20231219	202900	486351840	9800	9800	9800	9800	0
16	20231219	202800	486351840	9800	9800	9800	9800	0
17	20231219	202700	486351840	9800	9800	9800	9800	0
18	20231219	202600	486351840	9800	9800	9800	9800	0
19	20231219	202500	486351840	9800	9800	9800	9800	0
20	20231219	202400	486351840	9800	9800	9800	9800	0
21	20231219	202300	486351840	9800	9800	9800	9800	0
22	20231219	202200	486351840	9800	9800	9800	9800	0
23	20231219	202100	486351840	9800	9800	9800	9800	0
24	20231219	202000	486351840	9800	9800	9800	9800	0
25	20231219	201900	486351840	9800	9800	9800	9800	0
26	20231219	201800	486351840	9800	9800	9800	9800	0
27	20231219	201700	486351840	9800	9800	9800	9800	0
28	20231219	201600	486351840	9800	9800	9800	9800	0
29	20231219	201500	486351840	9800	9800	9800	9800	0
30	20231219	201400	486351840	9800	9800	9800	9800	0
31	20231219	201300	486351840	9800	9800	9800	9800	0
32	20231219	201200	486351840	9800	9800	9800	9800	1736
33	20231219	201100	486351840	9800	9800	9800	9800	0
34	20231219	201000	486351840	9800	9800	9800	9800	0
35	20231219	200900	486351840	9800	9800	9800	9800	0
36	20231219	200800	486351840	9800	9800	9800	9800	0
37	20231219	200700	486351840	9800	9800	9800	9800	0
38	20231219	200600	486351840	9800	9800	9800	9800	0
39	20231219	200500	486351840	9800	9800	9800	9800	0
40	20231219	200400	486351840	9800	9800	9800	9800	0
41	20231219	200300	486351840	9800	9800	9800	9800	0
42	20231219	200200	486351840	9800	9800	9800	9800	0
43	20231219	200100	486351840	9800	9800	9800	9800	0
44	20231219	200000	486351840	9800	9800	9800	9800	0
45	20231219	195900	486351840	9800	9800	9800	9800	0
46	20231219	195800	486351840	9800	9800	9800	9800	0
47	20231219	195700	486351840	9800	9800	9800	9800	0
48	20231219	195600	486351840	9800	9800	9800	9800	0
49	20231219	195500	486351840	9800	9800	9800	9800	0
50	20231219	195400	486351840	9800	9800	9800	9800	0
51	20231219	195300	486351840	9800	9800	9800	9800	0
52	20231219	195200	486351840	9800	9800	9800	9800	0
53	20231219	195100	486351840	9800	9800	9800	9800	0
54	20231219	195000	486351840	9800	9800	9800	9800	0
55	20231219	194900	486351840	9800	9800	9800	9800	0
56	20231219	194800	486351840	9800	9800	9800	9800	0
57	20231219	194700	486351840	9800	9800	9800	9800	0
58	20231219	194600	486351840	9800	9800	9800	9800	0
59	20231219	194500	486351840	9800	9800	9800	9800	0
60	20231219	194400	486351840	9800	9800	9800	9800	0
61	20231219	194300	486351840	9800	9800	9800	9800	0
62	20231219	194200	486351840	9800	9800	9800	9800	1736
63	20231219	194100	486351840	9800	9800	9800	9800	0
64	20231219	194000	486351840	9800	9800	9800	9800	0
65	20231219	193900	486351840	9800	9800	9800	9800	0
66	20231219	193800	486351840	9800	9800	9800	9800	0
67	20231219	193700	486351840	9800	9800	9800	9800	0
68	20231219	193600	486351840	9800	9800	9800	9800	0
69	20231219	193500	486351840	9800	9800	9800	9800	0
70	20231219	193400	486351840	9800	9800	9800	9800	0
71	20231219	193300	486351840	9800	9800	9800	9800	0
72	20231219	193200	486351840	9800	9800	9800	9800	0
73	20231219	193100	486351840	9800	9800	9800	9800	0
74	20231219	193000	486351840	9800	9800	9800	9800	0
75	20231219	192900	486351840	9800	9800	9800	9800	0
76	20231219	192800	486351840	9800	9800	9800	9800	0
77	20231219	192700	486351840	9800	9800	9800	9800	0
78	20231219	192600	486351840	9800	9800	9800	9800	0
79	20231219	192500	486351840	9800	9800	9800	9800	0
80	20231219	192400	486351840	9800	9800	9800	9800	0
81	20231219	192300	486351840	9800	9800	9800	9800	0
82	20231219	192200	486351840	9800	9800	9800	9800	0
83	20231219	192100	486351840	9800	9800	9800	9800	0
84	20231219	192000	486351840	9800	9800	9800	9800	0
85	20231219	191900	486351840	9800	9800	9800	9800	0
86	20231219	191800	486351840	9800	9800	9800	9800	0
87	20231219	191700	486351840	9800	9800	9800	9800	0
88	20231219	191600	486351840	9800	9800	9800	9800	0
89	20231219	191500	486351840	9800	9800	9800	9800	0
90	20231219	191400	486351840	9800	9800	9800	9800	0
91	20231219	191300	486351840	9800	9800	9800	9800	0
92	20231219	191200	486351840	9800	9800	9800	9800	1736
93	20231219	191100	486351840	9800	9800	9800	9800	0
94	20231219	191000	486351840	9800	9800	9800	9800	0
95	20231219	190900	486351840	9800	9800	9800	9800	0
96	20231219	190800	486351840	9800	9800	9800	9800	0
97	20231219	190700	486351840	9800	9800	9800	9800	0
98	20231219	190600	486351840	9800	9800	9800	9800	0
99	20231219	190500	486351840	9800	9800	9800	9800	0
100	20231219	190400	486351840	9800	9800	9800	9800	0
101	20231219	190300	486351840	9800	9800	9800	9800	0
102	20231219	190200	486351840	9800	9800	9800	9800	0
103	20231219	190100	486351840	9800	9800	9800	9800	0
104	20231219	190000	486351840	9800	9800	9800	9800	0
105	20231219	185900	486351840	9800	9800	9800	9800	0
106	20231219	185800	486351840	9800	9800	9800	9800	0
107	20231219	185700	486351840	9800	9800	9800	9800	0
108	20231219	185600	486351840	9800	9800	9800	9800	0
109	20231219	185500	486351840	9800	9800	9800	9800	0
110	20231219	185400	486351840	9800	9800	9800	9800	0
111	20231219	185300	486351840	9800	9800	9800	9800	0
112	20231219	185200	486351840	9800	9800	9800	9800	0
113	20231219	185100	486351840	9800	9800	9800	9800	0
114	20231219	185000	486351840	9800	9800	9800	9800	0
115	20231219	184900	486351840	9800	9800	9800	9800	0
116	20231219	184800	486351840	9800	9800	9800	9800	0
117	20231219	184700	486351840	9800	9800	9800	9800	0
118	20231219	184600	486351840	9800	9800	9800	9800	0
119	20231219	184500	486351840	9800	9800	9800	9800	0
120	20231219	184400	486351840	9800	9800	9800	9800	0
121	20231219	184300	486351840	9800	9800	9800	9800	0
122	20231219	184200	486351840	9800	9800	9800	9800	1736
123	20231219	184100	486351840	9800	9800	9800	9800	0
124	20231219	184000	486351840	9800	9800	9800	9800	0
125	20231219	183900	486351840	9800	9800	9800	9800	0
126	20231219	183800	486351840	9800	9800	9800	9800	0
127	20231219	183700	486351840	9800	9800	9800	9800	0
128	20231219	183600	486351840	9800	9800	9800	9800	0
129	20231219	183500	486351840	9800	9800	9800	9800	0
130	20231219	183400	486351840	9800	9800	9800	9800	0
131	20231219	183300	486351840	9800	9800	9800	9800	0
132	20231219	183200	486351840	9800	9800	9800	9800	0
133	20231219	183100	486351840	9800	9800	9800	9800	0
134	20231219	183000	486351840	9800	9800	9800	9800	0
135	20231219	182900	486351840	9800	9800	9800	9800	0
136	20231219	182800	486351840	9800	9800	9800	9800	0
137	20231219	182700	486351840	9800	9800	9800	9800	0
138	20231219	182600	486351840	9800	9800	9800	9800	0
139	20231219	182500	486351840	9800	9800	9800	9800	0
140	20231219	182400	486351840	9800	9800	9800	9800	0
141	20231219	182300	486351840	9800	9800	9800	9800	0
142	20231219	182200	486351840	9800	9800	9800	9800	0
143	20231219	182100	486351840	9800	9800	9800	9800	0
144	20231219	182000	486351840	9800	9800	9800	9800	0
145	20231219	181900	486351840	9800	9800	9800	9800	0
146	20231219	181800	486351840	9800	9800	9800	9800	0
147	20231219	181700	486351840	9800	9800	9800	9800	0
148	20231219	181600	486351840	9800	9800	9800	9800	0
149	20231219	181500	486351840	9800	9800	9800	9800	0
150	20231219	181400	486351840	9800	9800	9800	9800	0
151	20231219	181300	486351840	9800	9800	9800	9800	0
152	20231219	181200	486351840	9800	9800	9800	9800	1736
153	20231219	181100	486351840	9800	9800	9800	9800	0
154	20231219	181000	486351840	9800	9800	9800	9800	0
155	20231219	180900	486351840	9800	9800	9800	9800	0
156	20231219	180800	486351840	9800	9800	9800	9800	0
157	20231219	180700	486351840	9800	9800	9800	9800	0
158	20231219	180600	486351840	9800	9800	9800	9800	0
159	20231219	180500	486351840	9800	9800	9800	9800	0
160	20231219	180400	486351840	9800	9800	9800	9800	0
161	20231219	180300	486351840	9800	9800	9800	9800	0
162	20231219	180200	486351840	9800	9800	9800	9800	0
163	20231219	180100	486351840	9800	9800	9800	9800	0
164	20231219	180000	486351840	9800	9800	9800	9800	0
165	20231219	175900	486351840	9800	9800	9800	9800	0
166	20231219	175800	486351840	9800	9800	9800	9800	0
167	20231219	175700	486351840	9800	9800	9800	9800	0
168	20231219	175600	486351840	9800	9800	9800	9800	0
169	20231219	175500	486351840	9800	9800	9800	9800	0
170	20231219	175400	486351840	9800	9800	9800	9800	0
171	20231219	175300	486351840	9800	9800	9800	9800	0
172	20231219	175200	486351840	9800	9800	9800	9800	0
173	20231219	175100	486351840	9800	9800	9800	9800	0
174	20231219	175000	486351840	9800	9800	9800	9800	0
175	20231219	174900	486351840	9800	9800	9800	9800	0
176	20231219	174800	486351840	9800	9800	9800	9800	0
177	20231219	174700	486351840	9800	9800	9800	9800	0
178	20231219	174600	486351840	9800	9800	9800	9800	0
179	20231219	174500	486351840	9800	9800	9800	9800	0
180	20231219	174400	486351840	9800	9800	9800	9800	0
181	20231219	174300	486351840	9800	9800	9800	9800	0
182	20231219	174200	486351840	9800	9800	9800	9800	1736
183	20231219	174100	486351840	9800	9800	9800	9800	0
184	20231219	174000	486351840	9800	9800	9800	9800	0
185	20231219	173900	486351840	9800	9800	9800	9800	0
186	20231219	173800	486351840	9800	9800	9800	9800	0
187	20231219	173700	486351840	9800	9800	9800	9800	0
188	20231219	173600	486351840	9800	9800	9800	9800	0
189	20231219	173500	486351840	9800	9800	9800	9800	0
190	20231219	173400	486351840	9800	9800	9800	9800	0
191	20231219	173300	486351840	9800	9800	9800	9800	0
192	20231219	173200	486351840	9800	9800	9800	9800	0
193	20231219	173100	486351840	9800	9800	9800	9800	0
194	20231219	173000	486351840	9800	9800	9800	9800	0
195	20231219	172900	486351840	9800	9800	9800	9800	0
196	20231219	172800	486351840	9800	9800	9800	9800	0
197	20231219	172700	486351840	9800	9800	9800	9800	0
198	20231219	172600	486351840	9800	9800	9800	9800	0
199	20231219	172500	486351840	9800	9800	9800	9800	0
200	20231219	172400	486351840	9800	9800	9800	9800	0
201	20231219	172300	486351840	9800	9800	9800	9800	0
202	20231219	172200	486351840	9800	9800	9800	9800	0
203	20231219	172100	486351840	9800	9800	9800	9800	0
204	20231219	172000	486351840	9800	9800	9800	9800	0
205	20231219	171900	486351840	9800	9800	9800	9800	0
206	20231219	171800	486351840	9800	9800	9800	9800	0
207	20231219	171700	486351840	9800	9800	9800	9800	0
208	20231219	171600	486351840	9800	9800	9800	9800	0
209	20231219	171500	486351840	9800	9800	9800	9800	0
210	20231219	171400	486351840	9800	9800	9800	9800	0
211	20231219	171300	486351840	9800	9800	9800	9800	0
212	20231219	171200	486351840	9800	9800	9800	9800	1736
213	20231219	171100	486351840	9800	9800	9800	9800	0
214	20231219	171000	486351840	9800	9800	9800	9800	0
215	20231219	170900	486351840	9800	9800	9800	9800	0
216	20231219	170800	486351840	9800	9800	9800	9800	0
217	20231219	170700	486351840	9800	9800	9800	9800	0
218	20231219	170600	486351840	9800	9800	9800	9800	0
219	20231219	170500	486351840	9800	9800	9800	9800	0
220	20231219	170400	486351840	9800	9800	9800	9800	0
221	20231219	170300	486351840	9800	9800	9800	9800	0
222	20231219	170200	486351840	9800	9800	9800	9800	0
223	20231219	170100	486351840	9800	9800	9800	9800	0
224	20231219	170000	486351840	9800	9800	9800	9800	0
225	20231219	165900	486351840	9800	9800	9800	9800	0
226	20231219	165800	486351840	9800	9800	9800	9800	0
227	20231219	165700	486351840	9800	9800	9800	9800	0
228	20231219	165600	486351840	9800	9800	9800	9800	0
229	20231219	165500	486351840	9800	9800	9800	9800	0
230	20231219	165400	486351840	9800	9800	9800	9800	0
231	20231219	165300	486351840	9800	9800	9800	9800	0
232	20231219	165200	486351840	9800	9800	9800	9800	0
233	20231219	165100	486351840	9800	9800	9800	9800	0
234	20231219	165000	486351840	9800	9800	9800	9800	0
235	20231219	164900	486351840	9800	9800	9800	9800	0
236	20231219	164800	486351840	9800	9800	9800	9800	0
237	20231219	164700	486351840	9800	9800	9800	9800	0
238	20231219	164600	486351840	9800	9800	9800	9800	0
239	20231219	164500	486351840	9800	9800	9800	9800	0
240	20231219	164400	486351840	9800	9800	9800	9800	0
241	20231219	164300	486351840	9800	9800	9800	9800	0
242	20231219	164200	486351840	9800	9800	9800	9800	1736
243	20231219	164100	486351840	9800	9800	9800	9800	0
244	20231219	164000	486351840	9800	9800	9800	9800	0
245	20231219	163900	486351840	9800	9800	9800	9800	0
246	20231219	163800	486351840	9800	9800	9800	9800	0
247	20231219	163700	486351840	9800	9800	9800	9800	0
248	20231219	163600	486351840	9800	9800	9800	9800	0
249	20231219	163500	486351840	9800	9800	9800	9800	0
250	20231219	163400	486351840	9800	9800	9800	9800	0
251	20231219	163300	486351840	9800	9800	9800	9800	0
252	20231219	163200	486351840	9800	9800	9800	9800	0
253	20231219	163100	486351840	9800	9800	9800	9800	0
254	20231219	163000	486351840	9800	9800	9800	9800	0
255	20231219	162900	486351840	9800	9800	9800	9800	0
256	20231219	162800	486351840	9800	9800	9800	9800	0
257	20231219	162700	486351840	9800	9800	9800	9800	0
258	20231219	162600	486351840	9800	9800	9800	9800	0
259	20231219	162500	486351840	9800	9800	9800	9800	0
260	20231219	162400	486351840	9800	9800	9800	9800	0
261	20231219	162300	486351840	9800	9800	9800	9800	0
262	20231219	162200	486351840	9800	9800	9800	9800	0
263	20231219	162100	486351840	9800	9800	9800	9800	0
264	20231219	162000	486351840	9800	9800	9800	9800	0
265	20231219	161900	486351840	9800	9800	9800	9800	0
266	20231219	161800	486351840	9800	9800	9800	9800	0
267	20231219	161700	486351840	9800	9800	9800	9800	0
268	20231219	161600	486351840	9800	9800	9800	9800	0
269	20231219	161500	486351840	9800	9800	9800	9800	0
270	20231219	161400	486351840	9800	9800	9800	9800	0
271	20231219	161300	486351840	9800	9800	9800	9800	0
272	20231219	161200	486351840	9800	9800	9800	9800	1736
273	20231219	161100	486351840	9800	9800	9800	9800	0
274	20231219	161000	486351840	9800	9800	9800	9800	0
275	20231219	160900	486351840	9800	9800	9800	9800	0
276	20231219	160800	486351840	9800	9800	9800	9800	0
277	20231219	160700	486351840	9800	9800	9800	9800	0
278	20231219	160600	486351840	9800	9800	9800	9800	0
279	20231219	160500	486351840	9800	9800	9800	9800	0
280	20231219	160400	486351840	9800	9800	9800	9800	0
281	20231219	160300	486351840	9800	9800	9800	9800	0
282	20231219	160200	486351840	9800	9800	9800	9800	0
283	20231219	160100	486351840	9800	9800	9800	9800	0
284	20231219	160000	486351840	9800	9800	9800	9800	0
285	20231219	155900	486351840	9800	9800	9800	9800	0
286	20231219	155800	486351840	9800	9800	9800	9800	0
287	20231219	155700	486351840	9800	9800	9800	9800	0
288	20231219	155600	486351840	9800	9800	9800	9800	0
289	20231219	155500	486351840	9800	9800	9800	9800	0
290	20231219	155400	486351840	9800	9800	9800	9800	0
291	20231219	155300	486351840	9800	9800	9800	9800	0
292	20231219	155200	486351840	9800	9800	9800	9800	0
293	20231219	155100	486351840	9800	9800	9800	9800	0
294	20231219	155000	486351840	9800	9800	9800	9800	0
295	20231219	154900	486351840	9800	9800	9800	9800	0
296	20231219	154800	486351840	9800	9800	9800	9800	0
297	20231219	154700	486351840	9800	9800	9800	9800	0
298	20231219	154600	486351840	9800	9800	9800	9800	0
299	20231219	154500	486351840	9800	9800	9800	9800	0
300	20231219	154400	486351840	9800	9800	9800	9800	0
301	20231219	154300	486351840	9800	9800	9800	9800	0
302	20231219	154200	486351840	9800	9800	9800	9800	1736
303	20231219	154100	486351840	9800	9800	9800	9800	0
304	20231219	154000	486351840	9800	9800	9800	9800	0
305	20231219	153900	486351840	9800	9800	9800	9800	0
306	20231219	153800	486351840	9800	9800	9800	9800	0
307	20231219	153700	486351840	9800	9800	9800	9800	0
308	20231219	153600	486351840	9800	9800	9800	9800	0
309	20231219	153500	486351840	9800	9800	9800	9800	0
310	20231219	153400	486351840	9800	9800	9800	9800	0
311	20231219	153300	486351840	9800	9800	9800	9800	0
312	20231219	153200	486351840	9800	9800	9800	9800	0
313	20231219	153100	486351840	9800	9800	9800	9800	0
314	20231219	153000	486351840	9800	9800	9800	9800	1736
315	20231219	152900	469339040	9820	9820	9820	9820	0
316	20231219	152800	469339040	9820	9820	9820	9820	0
317	20231219	152700	469339040	9820	9820	9820	9820	0
318	20231219	152600	469339040	9820	9820	9820	9820	0
319	20231219	152500	469339040	9820	9820	9820	9820	0
320	20231219	152400	469339040	9820	9820	9820	9820	0
321	20231219	152300	469339040	9820	9820	9820	9820	0
322	20231219	152200	469339040	9820	9820	9820	9820	0
323	20231219	152100	469339040	9820	9820	9820	9820	0
324	20231219	152000	469339040	9820	9820	9820	9820	0
325	20231219	151900	469339040	9820	9810	9820	9810	92
326	20231219	151800	468435980	9810	9810	9810	9810	12
327	20231219	151700	468318260	9810	9800	9810	9800	129
328	20231219	151600	467053040	9810	9810	9810	9810	100
329	20231219	151500	466072040	9810	9810	9810	9810	0
330	20231219	151400	466072040	9810	9810	9810	9810	18
331	20231219	151300	465895460	9810	9800	9810	9800	130
332	20231219	151200	464620960	9810	9810	9810	9810	0
333	20231219	151100	464620960	9810	9810	9810	9810	16
334	20231219	151000	464464000	9810	9810	9810	9810	20
335	20231219	150900	464267800	9800	9810	9810	9800	667
336	20231219	150800	457727650	9820	9820	9820	9820	0
337	20231219	150700	457727650	9820	9820	9820	9820	100
338	20231219	150600	456745650	9820	9820	9820	9820	91
339	20231219	150500	455852030	9820	9820	9820	9820	1479
340	20231219	150400	441328250	9830	9830	9830	9820	91
341	20231219	150300	440433930	9830	9830	9830	9830	1
342	20231219	150200	440424100	9830	9830	9830	9830	0
343	20231219	150100	440424100	9830	9830	9830	9830	1
344	20231219	150000	440414270	9830	9820	9830	9820	113
345	20231219	145900	439303550	9820	9820	9840	9820	9
346	20231219	145800	439215050	9840	9840	9840	9840	11
347	20231219	145700	439106810	9830	9840	9840	9830	312
348	20231219	145600	436039740	9840	9840	9840	9840	112
349	20231219	145500	434937660	9840	9830	9840	9830	7
350	20231219	145400	434868790	9840	9840	9840	9840	21
351	20231219	145300	434662150	9840	9830	9840	9830	16
352	20231219	145200	434504760	9840	9840	9840	9830	17
353	20231219	145100	434337530	9840	9840	9840	9840	7
354	20231219	145000	434268650	9840	9840	9840	9840	112
355	20231219	144900	433166570	9840	9840	9840	9840	11
356	20231219	144800	433058330	9840	9840	9840	9840	22
357	20231219	144700	432841850	9840	9830	9840	9830	321
358	20231219	144600	429686360	9830	9820	9840	9820	606
359	20231219	144500	423734340	9820	9820	9820	9820	11
360	20231219	144400	423626320	9820	9820	9820	9820	6
361	20231219	144300	423567400	9820	9820	9820	9820	11
362	20231219	144200	423459380	9820	9820	9820	9820	11
363	20231219	144100	423351360	9820	9820	9820	9820	21
364	20231219	144000	423145140	9820	9820	9820	9820	16
365	20231219	143900	422988020	9820	9820	9820	9810	48
366	20231219	143800	422516910	9820	9820	9820	9810	15
367	20231219	143700	422369620	9820	9820	9820	9800	462
368	20231219	143600	417841480	9820	9820	9820	9820	5
369	20231219	143500	417792380	9820	9820	9820	9820	22
370	20231219	143400	417576340	9820	9820	9820	9820	12
371	20231219	143300	417458500	9820	9820	9820	9800	36
372	20231219	143200	417105480	9820	9820	9820	9820	5
373	20231219	143100	417056380	9820	9820	9820	9810	13
374	20231219	143000	416928730	9820	9820	9820	9810	12
375	20231219	142900	416810900	9820	9810	9820	9800	3272
376	20231219	142800	384736750	9810	9810	9810	9810	162
377	20231219	142700	383147530	9810	9810	9810	9800	112
378	20231219	142600	382048820	9810	9820	9820	9800	33
379	20231219	142500	381725050	9820	9820	9820	9820	11
380	20231219	142400	381617030	9820	9810	9820	9800	44
381	20231219	142300	381185530	9820	9820	9820	9810	23
382	20231219	142200	380959720	9810	9820	9820	9810	17
383	20231219	142100	380792840	9810	9810	9830	9810	16
384	20231219	142000	380635760	9830	9800	9830	9800	66
385	20231219	141900	379988580	9830	9830	9830	9800	107
386	20231219	141800	378939610	9810	9840	9840	9810	3336
387	20231219	141700	346192130	9840	9840	9840	9840	5
388	20231219	141600	346142930	9840	9840	9840	9840	12
389	20231219	141500	346024850	9840	9830	9840	9830	31
390	20231219	141400	345720010	9840	9840	9840	9840	5
391	20231219	141300	345670810	9840	9820	9840	9820	112
392	20231219	141200	344570730	9840	9830	9840	9830	24
393	20231219	141100	344334590	9840	9840	9840	9840	11
394	20231219	141000	344226350	9830	9840	9840	9830	55
395	20231219	140900	343685640	9840	9830	9840	9830	68
396	20231219	140800	343017150	9840	9830	9840	9830	23
397	20231219	140700	342790850	9840	9840	9840	9840	11
398	20231219	140600	342682610	9840	9840	9840	9840	6
399	20231219	140500	342623570	9840	9840	9840	9840	11
400	20231219	140400	342515330	9840	9830	9840	9830	12
401	20231219	140300	342397260	9840	9840	9840	9840	42
402	20231219	140200	341983980	9840	9840	9840	9840	5
403	20231219	140100	341934780	9840	9840	9840	9830	23
404	20231219	140000	341708510	9840	9840	9840	9840	11
405	20231219	135900	341600270	9840	9840	9840	9840	5
406	20231219	135800	341551070	9840	9830	9840	9820	22
407	20231219	135700	341334860	9840	9820	9840	9820	20
408	20231219	135600	341138240	9840	9840	9850	9820	207
409	20231219	135500	339103350	9840	9830	9840	9830	15
410	20231219	135400	338955840	9840	9850	9850	9830	20
411	20231219	135300	338759070	9850	9850	9850	9830	49
412	20231219	135200	338276580	9850	9840	9850	9830	20
413	20231219	135100	338079800	9840	9850	9850	9840	11
414	20231219	135000	337971500	9850	9850	9850	9830	20
415	20231219	134900	337774680	9830	9840	9850	9830	19
416	20231219	134800	337587770	9840	9850	9850	9840	13
417	20231219	134700	337459730	9830	9840	9850	9830	19
418	20231219	134600	337272840	9850	9830	9850	9830	20
419	20231219	134500	337076020	9850	9850	9850	9830	21
420	20231219	134400	336869350	9850	9850	9850	9830	19
421	20231219	134300	336682360	9850	9830	9850	9830	14
422	20231219	134200	336544660	9840	9850	9850	9840	18
423	20231219	134100	336367430	9850	9840	9850	9830	29
424	20231219	134000	336082090	9830	9850	9850	9830	14
425	20231219	133900	335944350	9850	9850	9850	9840	23
426	20231219	133800	335717920	9830	9850	9850	9830	20
427	20231219	133700	335521100	9830	9830	9850	9830	62
428	20231219	133600	334911420	9840	9830	9840	9830	26
429	20231219	133500	334655670	9840	9830	9840	9830	19
430	20231219	133400	334468790	9840	9840	9850	9840	231
431	20231219	133300	332195700	9840	9860	9880	9840	362
432	20231219	133200	328633460	9850	9840	9890	9840	458
433	20231219	133100	324122060	9880	9880	9880	9840	19
434	20231219	133000	323934660	9870	9880	9880	9840	71
435	20231219	132900	323234040	9840	9880	9880	9840	20
436	20231219	132800	323036800	9840	9880	9880	9840	13
437	20231219	132700	322908680	9860	9880	9880	9840	391
438	20231219	132600	319053360	9840	9840	9880	9840	28
439	20231219	132500	318777400	9880	9880	9880	9870	15
440	20231219	132400	318629210	9880	9880	9880	9840	53
441	20231219	132300	318105610	9880	9880	9880	9880	21
442	20231219	132200	317898130	9880	9880	9880	9840	12
443	20231219	132100	317779610	9880	9880	9880	9880	6
444	20231219	132000	317720330	9880	9880	9880	9880	22
445	20231219	131900	317502970	9880	9880	9880	9880	11
446	20231219	131800	317394290	9880	9880	9880	9850	37
447	20231219	131700	317029420	9850	9880	9880	9850	7
448	20231219	131600	316960290	9880	9840	9880	9840	31
449	20231219	131500	316654720	9850	9880	9880	9850	15
450	20231219	131400	316506640	9880	9880	9880	9880	12
451	20231219	131300	316388080	9880	9880	9880	9880	16
452	20231219	131200	316230000	9880	9890	9890	9850	223
453	20231219	131100	314032770	9890	9890	9890	9890	12
454	20231219	131000	313914090	9860	9860	9890	9860	136
455	20231219	130900	312572980	9860	9890	9890	9860	183
456	20231219	130800	310767640	9890	9880	9890	9850	272
457	20231219	130700	308078900	9880	9880	9880	9880	11
458	20231219	130600	307970220	9880	9880	9880	9880	6
459	20231219	130500	307910940	9880	9880	9880	9880	21
460	20231219	130400	307703460	9880	9880	9880	9880	11
461	20231219	130300	307594780	9880	9880	9880	9880	12
462	20231219	130200	307476220	9880	9880	9880	9880	6
463	20231219	130100	307416940	9880	9880	9880	9850	30
464	20231219	130000	307120750	9880	9880	9880	9880	11
465	20231219	125900	307012070	9880	9870	9880	9870	612
466	20231219	125800	300971570	9870	9840	9870	9840	7
467	20231219	125700	300902540	9870	9870	9870	9870	71
468	20231219	125600	300201770	9870	9870	9870	9870	12
469	20231219	125500	300083330	9870	9870	9870	9870	5
470	20231219	125400	300033980	9870	9870	9870	9860	11
471	20231219	125300	299925420	9870	9870	9870	9870	12
472	20231219	125200	299806980	9830	9870	9870	9830	169
473	20231219	125100	298144290	9870	9870	9870	9870	6
474	20231219	125000	298085070	9870	9860	9870	9860	11
475	20231219	124900	297976510	9870	9870	9870	9870	11
476	20231219	124800	297867940	9870	9860	9870	9860	13
477	20231219	124700	297739750	9860	9860	9860	9860	6
478	20231219	124600	297680590	9860	9860	9860	9860	11
479	20231219	124500	297572130	9860	9870	9870	9840	21
480	20231219	124400	297365220	9850	9850	9890	9850	51
481	20231219	124300	296862790	9850	9850	9850	9850	8
482	20231219	124200	296783990	9850	9850	9850	9850	13
483	20231219	124100	296655940	9850	9850	9850	9850	12
484	20231219	124000	296537740	9840	9840	9840	9840	25
485	20231219	123900	296291740	9840	9840	9840	9840	85
486	20231219	123800	295455340	9840	9840	9840	9840	82
487	20231219	123700	294648460	9840	9840	9840	9840	213
488	20231219	123600	292552540	9840	9840	9840	9840	7
489	20231219	123500	292483660	9840	9820	9840	9820	145
490	20231219	123400	291059520	9840	9840	9840	9820	385
491	20231219	123300	287276460	9840	9840	9840	9840	26
492	20231219	123200	287020620	9850	9850	9850	9850	6
493	20231219	123100	286961520	9850	9830	9850	9830	21
494	20231219	123000	286754690	9830	9850	9850	9830	14
495	20231219	122900	286616850	9850	9850	9850	9850	11
496	20231219	122800	286508500	9850	9830	9850	9830	54
497	20231219	122700	285976800	9830	9850	9890	9830	41
498	20231219	122600	285573000	9890	9850	9890	9850	11
499	20231219	122500	285464290	9890	9850	9890	9850	12
500	20231219	122400	285345690	9890	9850	9890	9850	205
501	20231219	122300	283318320	9830	9830	9830	9830	337
502	20231219	122200	280005610	9840	9840	9840	9830	82
503	20231219	122100	279198740	9880	9830	9880	9830	198
504	20231219	122000	277252190	9850	9860	9890	9830	1688
505	20231219	121900	260642040	9890	9890	9890	9890	11
506	20231219	121800	260533250	9890	9890	9890	9890	11
507	20231219	121700	260424460	9850	9870	9890	9850	3117
508	20231219	121600	229705820	9890	9890	9890	9890	11
509	20231219	121500	229597030	9890	9890	9890	9890	12
510	20231219	121400	229478350	9890	9890	9890	9890	11
511	20231219	121300	229369560	9890	9890	9890	9890	6
512	20231219	121200	229310220	9890	9890	9890	9890	11
513	20231219	121100	229201430	9890	9890	9890	9890	11
514	20231219	121000	229092640	9890	9890	9890	9890	12
515	20231219	120900	228973960	9890	9890	9890	9890	5
516	20231219	120800	228924510	9890	9890	9890	9890	41
517	20231219	120700	228519020	9890	9890	9890	9890	12
518	20231219	120600	228400340	9880	9880	9890	9880	1019
519	20231219	120500	218332570	9880	9880	9880	9880	11
520	20231219	120400	218223890	9880	9880	9880	9880	12
521	20231219	120300	218105330	9880	9880	9880	9880	11
522	20231219	120200	217996650	9880	9880	9880	9880	26
523	20231219	120100	217739770	9880	9880	9880	9880	11
524	20231219	120000	217631090	9880	9880	9880	9870	31
525	20231219	115900	217325010	9880	9870	9880	9870	33
526	20231219	115800	216999240	9880	9880	9880	9880	8
527	20231219	115700	216920200	9880	9880	9880	9880	11
528	20231219	115600	216811520	9880	9870	9880	9870	12
529	20231219	115500	216692970	9880	9860	9880	9860	12
530	20231219	115400	216574430	9880	9880	9880	9880	6
531	20231219	115300	216515150	9880	9880	9880	9870	21
532	20231219	115200	216307770	9880	9880	9880	9880	13
533	20231219	115100	216179330	9880	9880	9880	9880	11
534	20231219	115000	216070650	9880	9880	9880	9880	5
535	20231219	114900	216021250	9880	9880	9880	9880	24
536	20231219	114800	215784130	9880	9880	9880	9880	11
537	20231219	114700	215675450	9880	9880	9880	9880	5
538	20231219	114600	215626050	9880	9880	9880	9880	26
539	20231219	114500	215369170	9880	9870	9880	9870	21
540	20231219	114400	215161700	9880	9870	9880	9860	20
541	20231219	114300	214964360	9860	9860	9880	9860	16
542	20231219	114200	214806530	9880	9860	9880	9860	57
543	20231219	114100	214244290	9870	9880	9880	9870	73
544	20231219	114000	213523650	9880	9880	9880	9870	16
545	20231219	113900	213365620	9880	9880	9880	9880	57
546	20231219	113800	212802460	9890	9890	9890	9890	11
547	20231219	113700	212693670	9890	9890	9890	9880	16
548	20231219	113600	212535450	9890	9890	9890	9890	12
549	20231219	113500	212416770	9890	9890	9890	9890	15
550	20231219	113400	212268420	9890	9890	9890	9860	414
551	20231219	113300	208184400	9890	9890	9890	9890	12
552	20231219	113200	208065720	9890	9890	9890	9890	5
553	20231219	113100	208016270	9890	9890	9890	9890	12
554	20231219	113000	207897590	9890	9890	9890	9890	11
555	20231219	112900	207788800	9890	9890	9890	9890	11
556	20231219	112800	207680010	9890	9890	9890	9890	106
557	20231219	112700	206631670	9890	9890	9890	9890	11
558	20231219	112600	206522880	9890	9890	9890	9890	11
559	20231219	112500	206414090	9880	9880	9880	9880	11
560	20231219	112400	206305410	9880	9880	9880	9880	6
561	20231219	112300	206246130	9880	9880	9880	9880	11
562	20231219	112200	206137450	9880	9880	9880	9880	11
563	20231219	112100	206028770	9880	9880	9880	9880	12
564	20231219	112000	205910210	9880	9870	9880	9860	537
565	20231219	111900	200610980	9870	9870	9870	9870	11
566	20231219	111800	200502410	9870	9860	9870	9860	13
567	20231219	111700	200374110	9860	9860	9870	9860	213
568	20231219	111600	198273880	9870	9870	9870	9860	655
569	20231219	111500	191814960	9870	9880	9880	9860	176
570	20231219	111400	190078820	9880	9880	9880	9870	82
571	20231219	111300	189268860	9880	9880	9880	9880	5
572	20231219	111200	189219460	9880	9880	9880	9880	62
573	20231219	111100	188606900	9880	9880	9880	9880	11
574	20231219	111000	188498220	9880	9880	9880	9880	21
575	20231219	110900	188290740	9880	9880	9880	9880	6
576	20231219	110800	188231460	9880	9880	9880	9880	16
577	20231219	110700	188073380	9880	9880	9880	9880	41
578	20231219	110600	187668300	9880	9880	9880	9880	11
579	20231219	110500	187559620	9880	9870	9880	9870	209
580	20231219	110400	185496230	9880	9880	9880	9880	111
581	20231219	110300	184399550	9880	9870	9880	9870	218
582	20231219	110200	182247830	9870	9870	9870	9870	5
583	20231219	110100	182198480	9870	9870	9870	9870	11
584	20231219	110000	182089910	9870	9870	9870	9860	212
585	20231219	105900	179999470	9870	9860	9870	9860	23
586	20231219	105800	179772560	9870	9870	9870	9870	5
587	20231219	105700	179723210	9870	9870	9870	9860	46
588	20231219	105600	179269490	9880	9880	9880	9870	81
589	20231219	105500	178469910	9880	9880	9880	9880	41
590	20231219	105400	178064830	9880	9880	9880	9880	6
591	20231219	105300	178005550	9880	9880	9880	9870	12
592	20231219	105200	177887000	9880	9880	9880	9880	16
593	20231219	105100	177728920	9880	9880	9880	9880	11
594	20231219	105000	177620240	9880	9870	9880	9870	116
595	20231219	104900	176475250	9880	9880	9880	9870	21
596	20231219	104800	176267870	9880	9880	9880	9880	15
597	20231219	104700	176119670	9880	9880	9880	9870	214
598	20231219	104600	174007350	9870	9880	9880	9870	171
599	20231219	104500	172319030	9880	9880	9880	9870	53
600	20231219	104400	171795500	9880	9880	9880	9880	12
601	20231219	104300	171676940	9880	9880	9880	9880	5
602	20231219	104200	171627540	9880	9880	9880	9880	22
603	20231219	104100	171410180	9890	9880	9890	9880	22
604	20231219	104000	171192770	9880	9890	9890	9870	25
605	20231219	103900	170945810	9890	9890	9890	9890	6
606	20231219	103800	170886470	9890	9890	9890	9870	41
607	20231219	103700	170481470	9890	9890	9890	9890	14
608	20231219	103600	170343010	9890	9880	9890	9880	13
609	20231219	103500	170214450	9890	9880	9890	9870	729
610	20231219	103400	163016200	9890	9900	9910	9890	503
611	20231219	103300	158041380	9900	9900	9900	9900	11
612	20231219	103200	157932480	9900	9900	9900	9900	12
613	20231219	103100	157813680	9900	9910	9920	9900	183
614	20231219	103000	156001370	9930	9920	9930	9920	134
615	20231219	102900	154671490	9920	9920	9930	9920	181
616	20231219	102800	152875910	9910	9910	9920	9910	13
617	20231219	102700	152747030	9910	9910	9910	9910	11
618	20231219	102600	152638020	9910	9910	9910	9910	115
619	20231219	102500	151498370	9910	9910	9910	9910	27
620	20231219	102400	151230800	9910	9910	9910	9910	264
621	20231219	102300	148614560	9910	9910	9910	9910	12
622	20231219	102200	148495640	9900	9910	9910	9900	137
623	20231219	102100	147138280	9910	9910	9910	9910	21
624	20231219	102000	146930170	9910	9910	9910	9910	6
625	20231219	101900	146870710	9910	9910	9910	9910	21
626	20231219	101800	146662600	9910	9900	9910	9900	11
627	20231219	101700	146553690	9900	9900	9910	9900	116
628	20231219	101600	145405240	9910	9910	9910	9910	6
629	20231219	101500	145345780	9910	9910	9910	9900	118
630	20231219	101400	144177470	9900	9900	9900	9900	53
631	20231219	101300	143652770	9900	9890	9900	9890	12
632	20231219	101200	143534030	9890	9890	9890	9890	11
633	20231219	101100	143425240	9890	9890	9890	9890	12
634	20231219	101000	143306560	9880	9890	9890	9880	12
635	20231219	100900	143187890	9870	9890	9890	9870	45
636	20231219	100800	142743640	9890	9890	9890	9870	32
637	20231219	100700	142427560	9890	9870	9890	9870	12
638	20231219	100600	142308910	9890	9890	9890	9890	11
639	20231219	100500	142200120	9900	9900	9900	9900	6
640	20231219	100400	142140720	9890	9900	9900	9890	75
641	20231219	100300	141398260	9900	9900	9900	9900	11
642	20231219	100200	141289360	9900	9900	9900	9890	16
643	20231219	100100	141130970	9900	9890	9900	9890	74
644	20231219	100000	140399040	9890	9890	9890	9870	113
645	20231219	095900	139281490	9890	9890	9890	9890	32
646	20231219	095800	138965010	9890	9890	9890	9890	6
647	20231219	095700	138905670	9890	9890	9890	9890	20
648	20231219	095600	138707870	9880	9880	9880	9880	183
649	20231219	095500	136899830	9880	9870	9880	9870	170
650	20231219	095400	135221810	9870	9870	9870	9870	6
651	20231219	095300	135162590	9870	9850	9870	9850	181
652	20231219	095200	133379500	9850	9850	9850	9850	18
653	20231219	095100	133202200	9850	9870	9870	9850	521
654	20231219	095000	128070210	9870	9870	9870	9870	7
655	20231219	094900	128001120	9870	9870	9870	9870	19
656	20231219	094800	127813590	9870	9870	9870	9870	12
657	20231219	094700	127695150	9850	9870	9870	9850	316
658	20231219	094600	124580570	9870	9870	9870	9870	31
659	20231219	094500	124274600	9870	9870	9870	9870	11
660	20231219	094400	124166030	9870	9870	9870	9870	11
661	20231219	094300	124057460	9870	9870	9870	9860	62
662	20231219	094200	123446020	9870	9870	9870	9860	170
663	20231219	094100	121769740	9860	9870	9870	9850	554
664	20231219	094000	116311130	9870	9860	9870	9850	408
665	20231219	093900	112288200	9850	9860	9860	9850	233
666	20231219	093800	109992720	9860	9860	9860	9860	32
667	20231219	093700	109677200	9860	9870	9870	9860	48
668	20231219	093600	109203760	9870	9860	9870	9860	124
669	20231219	093500	107980450	9850	9850	9860	9850	7
670	20231219	093400	107911450	9860	9860	9860	9860	12
671	20231219	093300	107793130	9860	9860	9860	9860	18
672	20231219	093200	107615650	9860	9860	9860	9860	12
673	20231219	093100	107497330	9860	9860	9860	9860	162
674	20231219	093000	105900010	9860	9860	9860	9860	17
675	20231219	092900	105732390	9850	9870	9870	9850	803
676	20231219	092800	97814790	9870	9870	9870	9870	11
677	20231219	092700	97706220	9870	9870	9870	9870	8
678	20231219	092600	97627260	9870	9870	9870	9860	16
679	20231219	092500	97469350	9870	9870	9870	9870	33
680	20231219	092400	97143640	9870	9870	9870	9870	56
681	20231219	092300	96590920	9870	9870	9870	9870	120
682	20231219	092200	95406520	9870	9850	9870	9850	1291
683	20231219	092100	82685200	9850	9850	9850	9850	22
684	20231219	092000	82468500	9840	9840	9850	9840	61
685	20231219	091900	81868210	9840	9840	9840	9840	60
686	20231219	091800	81277810	9840	9850	9850	9830	31
687	20231219	091700	80972910	9850	9830	9850	9830	271
688	20231219	091600	78304620	9830	9840	9840	9830	23
689	20231219	091500	78078380	9850	9850	9850	9850	24
690	20231219	091400	77841980	9850	9850	9850	9850	18
691	20231219	091300	77664680	9810	9820	9820	9810	192
692	20231219	091200	75780460	9810	9860	9860	9810	1377
693	20231219	091100	62245720	9860	9910	9910	9860	251
694	20231219	091000	59769240	9910	9910	9910	9870	1094
695	20231219	090900	48938650	9910	9910	9910	9910	369
696	20231219	090800	45281860	9910	9910	9910	9910	3
697	20231219	090700	45252130	9900	9900	9900	9900	130
698	20231219	090600	43965130	9900	9870	9900	9870	50
699	20231219	090500	43470430	9870	9850	9870	9850	89
700	20231219	090400	42592120	9860	9850	9860	9850	543
701	20231219	090300	37243060	9810	9880	9880	9810	1635
702	20231219	090200	21144760	9900	9900	9900	9900	41
703	20231219	090100	20738860	9880	9900	9910	9880	5
704	20231219	090000	20689390	9880	9800	9880	9800	2111