KissMeData/038010/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191900	2275176070	8930	8930	8930	8930	5937
3	20231220	191800	2275176070	8930	8930	8930	8930	0
4	20231220	191700	2275176070	8930	8930	8930	8930	0
5	20231220	191600	2275176070	8930	8930	8930	8930	0
6	20231220	191500	2275176070	8930	8930	8930	8930	0
7	20231220	191400	2275176070	8930	8930	8930	8930	0
8	20231220	191300	2275176070	8930	8930	8930	8930	0
9	20231220	191200	2275176070	8930	8930	8930	8930	0
10	20231220	191100	2275176070	8930	8930	8930	8930	0
11	20231220	191000	2275176070	8930	8930	8930	8930	0
12	20231220	190900	2275176070	8930	8930	8930	8930	0
13	20231220	190800	2275176070	8930	8930	8930	8930	0
14	20231220	190700	2275176070	8930	8930	8930	8930	0
15	20231220	190600	2275176070	8930	8930	8930	8930	0
16	20231220	190500	2275176070	8930	8930	8930	8930	0
17	20231220	190400	2275176070	8930	8930	8930	8930	0
18	20231220	190300	2275176070	8930	8930	8930	8930	0
19	20231220	190200	2275176070	8930	8930	8930	8930	0
20	20231220	190100	2275176070	8930	8930	8930	8930	0
21	20231220	190000	2275176070	8930	8930	8930	8930	0
22	20231220	185900	2275176070	8930	8930	8930	8930	0
23	20231220	185800	2275176070	8930	8930	8930	8930	0
24	20231220	185700	2275176070	8930	8930	8930	8930	0
25	20231220	185600	2275176070	8930	8930	8930	8930	0
26	20231220	185500	2275176070	8930	8930	8930	8930	0
27	20231220	185400	2275176070	8930	8930	8930	8930	0
28	20231220	185300	2275176070	8930	8930	8930	8930	0
29	20231220	185200	2275176070	8930	8930	8930	8930	0
30	20231220	185100	2275176070	8930	8930	8930	8930	0
31	20231220	185000	2275176070	8930	8930	8930	8930	0
32	20231220	184900	2275176070	8930	8930	8930	8930	5937
33	20231220	184800	2275176070	8930	8930	8930	8930	0
34	20231220	184700	2275176070	8930	8930	8930	8930	0
35	20231220	184600	2275176070	8930	8930	8930	8930	0
36	20231220	184500	2275176070	8930	8930	8930	8930	0
37	20231220	184400	2275176070	8930	8930	8930	8930	0
38	20231220	184300	2275176070	8930	8930	8930	8930	0
39	20231220	184200	2275176070	8930	8930	8930	8930	0
40	20231220	184100	2275176070	8930	8930	8930	8930	0
41	20231220	184000	2275176070	8930	8930	8930	8930	0
42	20231220	183900	2275176070	8930	8930	8930	8930	0
43	20231220	183800	2275176070	8930	8930	8930	8930	0
44	20231220	183700	2275176070	8930	8930	8930	8930	0
45	20231220	183600	2275176070	8930	8930	8930	8930	0
46	20231220	183500	2275176070	8930	8930	8930	8930	0
47	20231220	183400	2275176070	8930	8930	8930	8930	0
48	20231220	183300	2275176070	8930	8930	8930	8930	0
49	20231220	183200	2275176070	8930	8930	8930	8930	0
50	20231220	183100	2275176070	8930	8930	8930	8930	0
51	20231220	183000	2275176070	8930	8930	8930	8930	0
52	20231220	182900	2275176070	8930	8930	8930	8930	0
53	20231220	182800	2275176070	8930	8930	8930	8930	0
54	20231220	182700	2275176070	8930	8930	8930	8930	0
55	20231220	182600	2275176070	8930	8930	8930	8930	0
56	20231220	182500	2275176070	8930	8930	8930	8930	0
57	20231220	182400	2275176070	8930	8930	8930	8930	0
58	20231220	182300	2275176070	8930	8930	8930	8930	0
59	20231220	182200	2275176070	8930	8930	8930	8930	0
60	20231220	182100	2275176070	8930	8930	8930	8930	0
61	20231220	182000	2275176070	8930	8930	8930	8930	0
62	20231220	181900	2275176070	8930	8930	8930	8930	5937
63	20231220	181800	2275176070	8930	8930	8930	8930	0
64	20231220	181700	2275176070	8930	8930	8930	8930	0
65	20231220	181600	2275176070	8930	8930	8930	8930	0
66	20231220	181500	2275176070	8930	8930	8930	8930	0
67	20231220	181400	2275176070	8930	8930	8930	8930	0
68	20231220	181300	2275176070	8930	8930	8930	8930	0
69	20231220	181200	2275176070	8930	8930	8930	8930	0
70	20231220	181100	2275176070	8930	8930	8930	8930	0
71	20231220	181000	2275176070	8930	8930	8930	8930	0
72	20231220	180900	2275176070	8930	8930	8930	8930	0
73	20231220	180800	2275176070	8930	8930	8930	8930	0
74	20231220	180700	2275176070	8930	8930	8930	8930	0
75	20231220	180600	2275176070	8930	8930	8930	8930	0
76	20231220	180500	2275176070	8930	8930	8930	8930	0
77	20231220	180400	2275176070	8930	8930	8930	8930	0
78	20231220	180300	2275176070	8930	8930	8930	8930	0
79	20231220	180200	2275176070	8930	8930	8930	8930	0
80	20231220	180100	2275176070	8930	8930	8930	8930	0
81	20231220	180000	2275176070	8930	8930	8930	8930	0
82	20231220	175900	2275176070	8930	8930	8930	8930	0
83	20231220	175800	2275176070	8930	8930	8930	8930	0
84	20231220	175700	2275176070	8930	8930	8930	8930	0
85	20231220	175600	2275176070	8930	8930	8930	8930	0
86	20231220	175500	2275176070	8930	8930	8930	8930	0
87	20231220	175400	2275176070	8930	8930	8930	8930	0
88	20231220	175300	2275176070	8930	8930	8930	8930	0
89	20231220	175200	2275176070	8930	8930	8930	8930	0
90	20231220	175100	2275176070	8930	8930	8930	8930	0
91	20231220	175000	2275176070	8930	8930	8930	8930	0
92	20231220	174900	2275176070	8930	8930	8930	8930	5937
93	20231220	174800	2275176070	8930	8930	8930	8930	0
94	20231220	174700	2275176070	8930	8930	8930	8930	0
95	20231220	174600	2275176070	8930	8930	8930	8930	0
96	20231220	174500	2275176070	8930	8930	8930	8930	0
97	20231220	174400	2275176070	8930	8930	8930	8930	0
98	20231220	174300	2275176070	8930	8930	8930	8930	0
99	20231220	174200	2275176070	8930	8930	8930	8930	0
100	20231220	174100	2275176070	8930	8930	8930	8930	0
101	20231220	174000	2275176070	8930	8930	8930	8930	0
102	20231220	173900	2275176070	8930	8930	8930	8930	0
103	20231220	173800	2275176070	8930	8930	8930	8930	0
104	20231220	173700	2275176070	8930	8930	8930	8930	0
105	20231220	173600	2275176070	8930	8930	8930	8930	0
106	20231220	173500	2275176070	8930	8930	8930	8930	0
107	20231220	173400	2275176070	8930	8930	8930	8930	0
108	20231220	173300	2275176070	8930	8930	8930	8930	0
109	20231220	173200	2275176070	8930	8930	8930	8930	0
110	20231220	173100	2275176070	8930	8930	8930	8930	0
111	20231220	173000	2275176070	8930	8930	8930	8930	0
112	20231220	172900	2275176070	8930	8930	8930	8930	0
113	20231220	172800	2275176070	8930	8930	8930	8930	0
114	20231220	172700	2275176070	8930	8930	8930	8930	0
115	20231220	172600	2275176070	8930	8930	8930	8930	0
116	20231220	172500	2275176070	8930	8930	8930	8930	0
117	20231220	172400	2275176070	8930	8930	8930	8930	0
118	20231220	172300	2275176070	8930	8930	8930	8930	0
119	20231220	172200	2275176070	8930	8930	8930	8930	0
120	20231220	172100	2275176070	8930	8930	8930	8930	0
121	20231220	172000	2275176070	8930	8930	8930	8930	0
122	20231220	171900	2275176070	8930	8930	8930	8930	5937
123	20231220	171800	2275176070	8930	8930	8930	8930	0
124	20231220	171700	2275176070	8930	8930	8930	8930	0
125	20231220	171600	2275176070	8930	8930	8930	8930	0
126	20231220	171500	2275176070	8930	8930	8930	8930	0
127	20231220	171400	2275176070	8930	8930	8930	8930	0
128	20231220	171300	2275176070	8930	8930	8930	8930	0
129	20231220	171200	2275176070	8930	8930	8930	8930	0
130	20231220	171100	2275176070	8930	8930	8930	8930	0
131	20231220	171000	2275176070	8930	8930	8930	8930	0
132	20231220	170900	2275176070	8930	8930	8930	8930	0
133	20231220	170800	2275176070	8930	8930	8930	8930	0
134	20231220	170700	2275176070	8930	8930	8930	8930	0
135	20231220	170600	2275176070	8930	8930	8930	8930	0
136	20231220	170500	2275176070	8930	8930	8930	8930	0
137	20231220	170400	2275176070	8930	8930	8930	8930	0
138	20231220	170300	2275176070	8930	8930	8930	8930	0
139	20231220	170200	2275176070	8930	8930	8930	8930	0
140	20231220	170100	2275176070	8930	8930	8930	8930	0
141	20231220	170000	2275176070	8930	8930	8930	8930	0
142	20231220	165900	2275176070	8930	8930	8930	8930	0
143	20231220	165800	2275176070	8930	8930	8930	8930	0
144	20231220	165700	2275176070	8930	8930	8930	8930	0
145	20231220	165600	2275176070	8930	8930	8930	8930	0
146	20231220	165500	2275176070	8930	8930	8930	8930	0
147	20231220	165400	2275176070	8930	8930	8930	8930	0
148	20231220	165300	2275176070	8930	8930	8930	8930	0
149	20231220	165200	2275176070	8930	8930	8930	8930	0
150	20231220	165100	2275176070	8930	8930	8930	8930	0
151	20231220	165000	2275176070	8930	8930	8930	8930	0
152	20231220	164900	2275176070	8930	8930	8930	8930	5937
153	20231220	164800	2275176070	8930	8930	8930	8930	0
154	20231220	164700	2275176070	8930	8930	8930	8930	0
155	20231220	164600	2275176070	8930	8930	8930	8930	0
156	20231220	164500	2275176070	8930	8930	8930	8930	0
157	20231220	164400	2275176070	8930	8930	8930	8930	0
158	20231220	164300	2275176070	8930	8930	8930	8930	0
159	20231220	164200	2275176070	8930	8930	8930	8930	0
160	20231220	164100	2275176070	8930	8930	8930	8930	0
161	20231220	164000	2275176070	8930	8930	8930	8930	0
162	20231220	163900	2275176070	8930	8930	8930	8930	0
163	20231220	163800	2275176070	8930	8930	8930	8930	0
164	20231220	163700	2275176070	8930	8930	8930	8930	0
165	20231220	163600	2275176070	8930	8930	8930	8930	0
166	20231220	163500	2275176070	8930	8930	8930	8930	0
167	20231220	163400	2275176070	8930	8930	8930	8930	0
168	20231220	163300	2275176070	8930	8930	8930	8930	0
169	20231220	163200	2275176070	8930	8930	8930	8930	0
170	20231220	163100	2275176070	8930	8930	8930	8930	0
171	20231220	163000	2275176070	8930	8930	8930	8930	0
172	20231220	162900	2275176070	8930	8930	8930	8930	0
173	20231220	162800	2275176070	8930	8930	8930	8930	0
174	20231220	162700	2275176070	8930	8930	8930	8930	0
175	20231220	162600	2275176070	8930	8930	8930	8930	0
176	20231220	162500	2275176070	8930	8930	8930	8930	0
177	20231220	162400	2275176070	8930	8930	8930	8930	0
178	20231220	162300	2275176070	8930	8930	8930	8930	0
179	20231220	162200	2275176070	8930	8930	8930	8930	0
180	20231220	162100	2275176070	8930	8930	8930	8930	0
181	20231220	162000	2275176070	8930	8930	8930	8930	0
182	20231220	161900	2275176070	8930	8930	8930	8930	5937
183	20231220	161800	2275176070	8930	8930	8930	8930	0
184	20231220	161700	2275176070	8930	8930	8930	8930	0
185	20231220	161600	2275176070	8930	8930	8930	8930	0
186	20231220	161500	2275176070	8930	8930	8930	8930	0
187	20231220	161400	2275176070	8930	8930	8930	8930	0
188	20231220	161300	2275176070	8930	8930	8930	8930	0
189	20231220	161200	2275176070	8930	8930	8930	8930	0
190	20231220	161100	2275176070	8930	8930	8930	8930	0
191	20231220	161000	2275176070	8930	8930	8930	8930	0
192	20231220	160900	2275176070	8930	8930	8930	8930	0
193	20231220	160800	2275176070	8930	8930	8930	8930	0
194	20231220	160700	2275176070	8930	8930	8930	8930	0
195	20231220	160600	2275176070	8930	8930	8930	8930	0
196	20231220	160500	2275176070	8930	8930	8930	8930	0
197	20231220	160400	2275176070	8930	8930	8930	8930	0
198	20231220	160300	2275176070	8930	8930	8930	8930	0
199	20231220	160200	2275176070	8930	8930	8930	8930	0
200	20231220	160100	2275176070	8930	8930	8930	8930	0
201	20231220	160000	2275176070	8930	8930	8930	8930	0
202	20231220	155900	2275176070	8930	8930	8930	8930	0
203	20231220	155800	2275176070	8930	8930	8930	8930	0
204	20231220	155700	2275176070	8930	8930	8930	8930	0
205	20231220	155600	2275176070	8930	8930	8930	8930	0
206	20231220	155500	2275176070	8930	8930	8930	8930	0
207	20231220	155400	2275176070	8930	8930	8930	8930	0
208	20231220	155300	2275176070	8930	8930	8930	8930	0
209	20231220	155200	2275176070	8930	8930	8930	8930	0
210	20231220	155100	2275176070	8930	8930	8930	8930	0
211	20231220	155000	2275176070	8930	8930	8930	8930	0
212	20231220	154900	2275176070	8930	8930	8930	8930	5937
213	20231220	154800	2275176070	8930	8930	8930	8930	0
214	20231220	154700	2275176070	8930	8930	8930	8930	0
215	20231220	154600	2275176070	8930	8930	8930	8930	0
216	20231220	154500	2275176070	8930	8930	8930	8930	0
217	20231220	154400	2275176070	8930	8930	8930	8930	0
218	20231220	154300	2275176070	8930	8930	8930	8930	0
219	20231220	154200	2275176070	8930	8930	8930	8930	0
220	20231220	154100	2275176070	8930	8930	8930	8930	0
221	20231220	154000	2275176070	8930	8930	8930	8930	0
222	20231220	153900	2275176070	8930	8930	8930	8930	0
223	20231220	153800	2275176070	8930	8930	8930	8930	0
224	20231220	153700	2275176070	8930	8930	8930	8930	0
225	20231220	153600	2275176070	8930	8930	8930	8930	0
226	20231220	153500	2275176070	8930	8930	8930	8930	0
227	20231220	153400	2275176070	8930	8930	8930	8930	0
228	20231220	153300	2275176070	8930	8930	8930	8930	0
229	20231220	153200	2275176070	8930	8930	8930	8930	0
230	20231220	153100	2275176070	8930	8930	8930	8930	0
231	20231220	153000	2275176070	8930	8930	8930	8930	5937
232	20231220	152900	2222158660	8970	8970	8970	8970	0
233	20231220	152800	2222158660	8970	8970	8970	8970	0
234	20231220	152700	2222158660	8970	8970	8970	8970	0
235	20231220	152600	2222158660	8970	8970	8970	8970	0
236	20231220	152500	2222158660	8970	8970	8970	8970	0
237	20231220	152400	2222158660	8970	8970	8970	8970	0
238	20231220	152300	2222158660	8970	8970	8970	8970	0
239	20231220	152200	2222158660	8970	8970	8970	8970	0
240	20231220	152100	2222158660	8970	8970	8970	8970	0
241	20231220	152000	2222158660	8970	8970	8970	8970	0
242	20231220	151900	2222158660	8970	8950	8970	8940	4087
243	20231220	151800	2185569310	8950	8930	8950	8930	653
244	20231220	151700	2179726900	8940	8940	8940	8930	119
245	20231220	151600	2178663090	8940	8920	8940	8910	45
246	20231220	151500	2178261650	8940	8920	8940	8920	194
247	20231220	151400	2176531120	8920	8910	8920	8900	743
248	20231220	151300	2169911190	8920	8950	8950	8910	1614
249	20231220	151200	2155510800	8950	8940	8950	8930	480
250	20231220	151100	2151221290	8940	8960	8960	8940	1530
251	20231220	151000	2137514460	8970	8960	8980	8960	1148
252	20231220	150900	2127223800	8960	8970	8980	8960	1853
253	20231220	150800	2110613950	8970	8950	8970	8950	4959
254	20231220	150700	2066167550	8960	8930	8960	8930	6448
255	20231220	150600	2008497970	8930	8940	8940	8910	954
256	20231220	150500	1999978200	8930	8900	8940	8900	3502
257	20231220	150400	1968726120	8900	8920	8930	8900	1294
258	20231220	150300	1957196370	8920	8900	8920	8900	3455
259	20231220	150200	1926420060	8900	8890	8900	8890	367
260	20231220	150100	1923157300	8900	8900	8900	8890	815
261	20231220	150000	1915905300	8900	8870	8900	8870	1093
262	20231220	145900	1906192790	8890	8890	8890	8870	128
263	20231220	145800	1905055030	8890	8890	8890	8870	224
264	20231220	145700	1903065070	8880	8870	8890	8870	112
265	20231220	145600	1902070450	8870	8870	8870	8870	520
266	20231220	145500	1897458050	8870	8890	8890	8870	207
267	20231220	145400	1895621740	8880	8890	8890	8880	500
268	20231220	145300	1891181040	8890	8890	8890	8890	32
269	20231220	145200	1890896560	8890	8890	8890	8890	170
270	20231220	145100	1889385260	8900	8900	8900	8900	1
271	20231220	145000	1889376360	8900	8900	8910	8880	567
272	20231220	144900	1884333630	8900	8900	8900	8870	350
273	20231220	144800	1881218660	8870	8900	8900	8870	97
274	20231220	144700	1880356260	8900	8900	8900	8900	24
275	20231220	144600	1880142660	8900	8900	8900	8900	0
276	20231220	144500	1880142660	8900	8890	8900	8890	606
277	20231220	144400	1874752170	8860	8870	8900	8860	2477
278	20231220	144300	1852730990	8870	8870	8890	8850	1241
279	20231220	144200	1841728840	8890	8880	8890	8880	300
280	20231220	144100	1839061940	8880	8870	8880	8870	202
281	20231220	144000	1837269200	8860	8850	8860	8850	132
282	20231220	143900	1836099880	8850	8850	8850	8850	272
283	20231220	143800	1833692680	8850	8880	8880	8850	111
284	20231220	143700	1832709040	8840	8840	8840	8840	0
285	20231220	143600	1832709040	8840	8840	8840	8840	435
286	20231220	143500	1828863640	8840	8840	8840	8840	601
287	20231220	143400	1823550800	8840	8830	8840	8830	867
288	20231220	143300	1815891880	8830	8830	8830	8830	0
289	20231220	143200	1815891880	8830	8840	8840	8830	115
290	20231220	143100	1814876420	8830	8830	8830	8830	135
291	20231220	143000	1813684370	8830	8820	8830	8820	1677
292	20231220	142900	1798878830	8830	8850	8850	8830	1410
293	20231220	142800	1786408710	8860	8880	8880	8860	852
294	20231220	142700	1778857940	8880	8880	8880	8880	50
295	20231220	142600	1778413940	8900	8900	8900	8900	5000
296	20231220	142500	1733913940	8900	8850	8900	8850	294
297	20231220	142400	1731311800	8850	8850	8850	8850	82
298	20231220	142300	1730586100	8850	8850	8850	8850	64
299	20231220	142200	1730019700	8850	8850	8850	8850	460
300	20231220	142100	1725948700	8860	8860	8870	8860	210
301	20231220	142000	1724088000	8870	8850	8870	8850	471
302	20231220	141900	1719910550	8840	8840	8840	8830	25
303	20231220	141800	1719689770	8830	8870	8870	8830	2529
304	20231220	141700	1697285520	8870	8900	8900	8870	512
305	20231220	141600	1692736800	8900	8850	8900	8830	936
306	20231220	141500	1684436670	8840	8840	8840	8830	2789
307	20231220	141400	1659808540	8840	8840	8840	8840	319
308	20231220	141300	1656988580	8850	8870	8870	8850	2793
309	20231220	141200	1632270420	8850	8860	8860	8850	1784
310	20231220	141100	1616472310	8870	8890	8890	8870	746
311	20231220	141000	1609841190	8890	8890	8890	8870	599
312	20231220	140900	1604521040	8900	8880	8920	8880	295
313	20231220	140800	1601901380	8880	8880	8880	8880	21
314	20231220	140700	1601714900	8900	8900	8900	8900	22
315	20231220	140600	1601519100	8900	8890	8900	8890	330
316	20231220	140500	1598582640	8890	8890	8890	8890	20
317	20231220	140400	1598404840	8890	8900	8900	8890	426
318	20231220	140300	1594617600	8900	8920	8920	8900	1954
319	20231220	140200	1577219760	8930	8930	8930	8930	321
320	20231220	140100	1574353230	8930	8950	8950	8930	793
321	20231220	140000	1567261810	8960	8940	8960	8930	3923
322	20231220	135900	1532169040	8950	8960	8970	8950	5901
323	20231220	135800	1479316850	8960	8980	8990	8960	6118
324	20231220	135700	1424397760	8970	8960	8980	8950	7140
325	20231220	135600	1360363390	8950	8930	8960	8930	5382
326	20231220	135500	1312209010	8920	8940	8940	8910	2271
327	20231220	135400	1291939090	8930	8940	8950	8930	3277
328	20231220	135300	1262648180	8940	8920	8940	8920	2161
329	20231220	135200	1243348710	8920	8910	8920	8890	3499
330	20231220	135100	1212158900	8910	8900	8910	8890	2362
331	20231220	135000	1191128900	8900	8890	8900	8880	1391
332	20231220	134900	1178757230	8890	8880	8890	8870	142
333	20231220	134800	1177495500	8890	8890	8890	8860	3021
334	20231220	134700	1150695990	8890	8870	8890	8870	3968
335	20231220	134600	1115459620	8870	8850	8880	8840	1970
336	20231220	134500	1098002670	8850	8880	8880	8850	1310
337	20231220	134400	1086401930	8880	8870	8880	8860	2041
338	20231220	134300	1068290100	8870	8860	8870	8860	3471
339	20231220	134200	1037524670	8860	8860	8860	8850	713
340	20231220	134100	1031214450	8860	8840	8860	8840	647
341	20231220	134000	1025488100	8850	8850	8860	8830	2315
342	20231220	133900	1005002830	8850	8830	8850	8820	1440
343	20231220	133800	992274350	8830	8850	8870	8810	6739
344	20231220	133700	932665030	8850	8820	8860	8810	6821
345	20231220	133600	872386610	8820	8820	8820	8810	244
346	20231220	133500	870235890	8820	8770	8820	8760	9456
347	20231220	133400	787083620	8760	8750	8770	8750	4038
348	20231220	133300	751718530	8750	8750	8750	8750	301
349	20231220	133200	749084780	8750	8750	8750	8750	160
350	20231220	133100	747684780	8740	8740	8740	8740	10
351	20231220	133000	747597380	8750	8750	8750	8750	18
352	20231220	132900	747439880	8750	8750	8750	8750	0
353	20231220	132800	747439880	8750	8740	8750	8730	1317
354	20231220	132700	735931120	8750	8750	8750	8740	478
355	20231220	132600	731750910	8750	8740	8750	8740	464
356	20231220	132500	727695430	8740	8740	8740	8740	228
357	20231220	132400	725702710	8740	8750	8750	8740	28
358	20231220	132300	725457760	8750	8740	8750	8740	879
359	20231220	132200	717774130	8740	8720	8740	8720	3418
360	20231220	132100	687945480	8720	8720	8720	8720	0
361	20231220	132000	687945480	8720	8720	8720	8720	53
362	20231220	131900	687483320	8720	8710	8720	8710	500
363	20231220	131800	683128170	8710	8710	8710	8710	30
364	20231220	131700	682866870	8700	8700	8700	8700	0
365	20231220	131600	682866870	8700	8700	8700	8700	7
366	20231220	131500	682805970	8700	8700	8700	8700	0
367	20231220	131400	682805970	8700	8700	8700	8700	58
368	20231220	131300	682301370	8700	8700	8700	8700	0
369	20231220	131200	682301370	8700	8700	8700	8700	20
370	20231220	131100	682127370	8710	8710	8710	8710	0
371	20231220	131000	682127370	8710	8710	8710	8710	365
372	20231220	130900	678948220	8710	8700	8710	8700	115
373	20231220	130800	677946580	8710	8710	8710	8710	210
374	20231220	130700	676117480	8720	8720	8720	8720	0
375	20231220	130600	676117480	8720	8720	8720	8720	0
376	20231220	130500	676117480	8720	8700	8720	8700	118
377	20231220	130400	675088760	8710	8710	8710	8710	251
378	20231220	130300	672902550	8710	8710	8710	8710	249
379	20231220	130200	670733760	8710	8710	8710	8710	0
380	20231220	130100	670733760	8710	8710	8710	8710	751
381	20231220	130000	664192550	8720	8720	8720	8720	0
382	20231220	125900	664192550	8720	8720	8720	8720	510
383	20231220	125800	659745350	8710	8710	8710	8710	11
384	20231220	125700	659649540	8720	8720	8720	8720	0
385	20231220	125600	659649540	8720	8720	8720	8720	0
386	20231220	125500	659649540	8720	8720	8720	8720	1
387	20231220	125400	659640820	8720	8720	8720	8720	100
388	20231220	125300	658768820	8720	8720	8720	8720	1
389	20231220	125200	658760100	8720	8700	8720	8700	1005
390	20231220	125100	650016370	8700	8700	8700	8700	500
391	20231220	125000	645666370	8700	8700	8700	8700	29
392	20231220	124900	645414070	8700	8700	8700	8700	0
393	20231220	124800	645414070	8700	8700	8700	8700	7
394	20231220	124700	645353170	8700	8700	8700	8700	10
395	20231220	124600	645266170	8670	8670	8670	8670	0
396	20231220	124500	645266170	8670	8670	8670	8670	0
397	20231220	124400	645266170	8670	8690	8690	8670	94
398	20231220	124300	644450310	8680	8680	8680	8680	818
399	20231220	124200	637350070	8690	8700	8700	8690	600
400	20231220	124100	632135460	8700	8700	8700	8700	0
401	20231220	124000	632135460	8700	8700	8700	8700	52
402	20231220	123900	631683060	8720	8720	8720	8720	0
403	20231220	123800	631683060	8720	8720	8720	8720	5
404	20231220	123700	631639460	8730	8730	8730	8730	0
405	20231220	123600	631639460	8730	8730	8730	8730	1
406	20231220	123500	631630730	8690	8690	8690	8690	0
407	20231220	123400	631630730	8690	8690	8690	8690	3
408	20231220	123300	631604660	8690	8690	8690	8690	0
409	20231220	123200	631604660	8690	8690	8690	8690	0
410	20231220	123100	631604660	8690	8720	8720	8690	1276
411	20231220	123000	620503320	8720	8720	8720	8720	21
412	20231220	122900	620320200	8720	8720	8720	8720	0
413	20231220	122800	620320200	8720	8720	8720	8720	622
414	20231220	122700	614896360	8730	8720	8730	8720	70
415	20231220	122600	614285760	8730	8730	8730	8730	885
416	20231220	122500	606559710	8740	8740	8740	8740	0
417	20231220	122400	606559710	8740	8740	8740	8740	120
418	20231220	122300	605510910	8740	8740	8740	8740	301
419	20231220	122200	602880170	8740	8740	8750	8740	1218
420	20231220	122100	592234250	8740	8740	8740	8740	125
421	20231220	122000	591141750	8720	8740	8740	8720	51
422	20231220	121900	590696990	8730	8730	8730	8730	2
423	20231220	121800	590679530	8730	8740	8740	8730	592
424	20231220	121700	585505650	8730	8730	8730	8730	510
425	20231220	121600	581053350	8730	8730	8730	8730	0
426	20231220	121500	581053350	8730	8730	8730	8730	0
427	20231220	121400	581053350	8730	8730	8730	8730	320
428	20231220	121300	578259750	8730	8730	8730	8730	20
429	20231220	121200	578085150	8730	8740	8740	8730	629
430	20231220	121100	572588190	8730	8730	8730	8730	552
431	20231220	121000	567769230	8730	8710	8730	8710	595
432	20231220	120900	562580650	8720	8740	8740	8720	284
433	20231220	120800	560098510	8740	8730	8740	8730	1110
434	20231220	120700	550401490	8730	8710	8730	8710	162
435	20231220	120600	548988470	8710	8720	8720	8710	39
436	20231220	120500	548648440	8720	8720	8720	8720	81
437	20231220	120400	547942120	8710	8710	8710	8710	13
438	20231220	120300	547828890	8720	8720	8720	8720	713
439	20231220	120200	541611530	8720	8720	8720	8720	7
440	20231220	120100	541550490	8720	8720	8720	8680	393
441	20231220	120000	538123790	8720	8720	8720	8720	177
442	20231220	115900	536580350	8720	8720	8720	8720	0
443	20231220	115800	536580350	8720	8720	8720	8720	0
444	20231220	115700	536580350	8720	8690	8720	8690	38
445	20231220	115600	536249530	8720	8720	8720	8720	386
446	20231220	115500	532883610	8720	8680	8720	8680	200
447	20231220	115400	531146310	8680	8680	8680	8680	0
448	20231220	115300	531146310	8680	8680	8680	8680	0
449	20231220	115200	531146310	8680	8710	8720	8680	160
450	20231220	115100	529755890	8690	8720	8720	8690	971
451	20231220	115000	521313650	8720	8720	8720	8720	170
452	20231220	114900	519831250	8720	8720	8720	8720	10
453	20231220	114800	519744050	8700	8700	8700	8700	0
454	20231220	114700	519744050	8700	8720	8720	8700	106
455	20231220	114600	518821610	8720	8720	8720	8720	20
456	20231220	114500	518647210	8720	8710	8720	8710	4
457	20231220	114400	518612340	8710	8710	8710	8710	0
458	20231220	114300	518612340	8710	8710	8710	8710	12
459	20231220	114200	518507820	8710	8710	8710	8710	62
460	20231220	114100	517967800	8710	8710	8710	8710	10
461	20231220	114000	517880700	8700	8700	8700	8700	114
462	20231220	113900	516888900	8700	8700	8700	8700	0
463	20231220	113800	516888900	8700	8700	8700	8700	5
464	20231220	113700	516845400	8700	8700	8700	8700	200
465	20231220	113600	515105400	8700	8700	8700	8700	7
466	20231220	113500	515044500	8710	8710	8710	8710	10
467	20231220	113400	514957400	8710	8710	8710	8710	0
468	20231220	113300	514957400	8710	8710	8710	8710	11
469	20231220	113200	514861590	8710	8720	8720	8710	33
470	20231220	113100	514573950	8720	8720	8720	8720	0
471	20231220	113000	514573950	8720	8720	8720	8720	0
472	20231220	112900	514573950	8720	8720	8720	8720	123
473	20231220	112800	513501390	8720	8720	8720	8720	277
474	20231220	112700	511085950	8720	8720	8720	8720	123
475	20231220	112600	510013390	8720	8720	8720	8720	0
476	20231220	112500	510013390	8720	8700	8720	8700	381
477	20231220	112400	506695430	8700	8720	8720	8700	111
478	20231220	112300	505728370	8720	8720	8720	8720	51
479	20231220	112200	505283650	8710	8710	8710	8710	1
480	20231220	112100	505274940	8710	8720	8720	8710	65
481	20231220	112000	504708640	8700	8720	8720	8700	106
482	20231220	111900	503785820	8720	8720	8720	8720	310
483	20231220	111800	501082620	8700	8700	8700	8700	2
484	20231220	111700	501065220	8720	8720	8720	8720	20
485	20231220	111600	500890820	8700	8720	8720	8700	20
486	20231220	111500	500716520	8710	8700	8710	8700	479
487	20231220	111400	496544800	8710	8710	8710	8710	10
488	20231220	111300	496457700	8710	8720	8720	8710	630
489	20231220	111200	490965310	8720	8720	8720	8720	1001
490	20231220	111100	482236590	8720	8700	8720	8700	812
491	20231220	111000	475163590	8700	8700	8700	8700	0
492	20231220	110900	475163590	8700	8700	8700	8700	0
493	20231220	110800	475163590	8700	8700	8700	8700	18
494	20231220	110700	475006990	8710	8710	8710	8710	193
495	20231220	110600	473325960	8710	8710	8710	8710	120
496	20231220	110500	472280760	8710	8710	8710	8710	13
497	20231220	110400	472167530	8710	8710	8710	8710	0
498	20231220	110300	472167530	8710	8710	8710	8710	1
499	20231220	110200	472158820	8710	8710	8710	8710	10
500	20231220	110100	472071720	8710	8710	8710	8710	0
501	20231220	110000	472071720	8710	8710	8710	8710	126
502	20231220	105900	470974260	8710	8710	8710	8710	0
503	20231220	105800	470974260	8710	8700	8710	8700	106
504	20231220	105700	470051500	8710	8700	8710	8700	201
505	20231220	105600	468301790	8700	8700	8700	8700	0
506	20231220	105500	468301790	8700	8700	8700	8700	1
507	20231220	105400	468293090	8700	8700	8700	8700	0
508	20231220	105300	468293090	8700	8700	8700	8700	100
509	20231220	105200	467423090	8700	8700	8700	8700	0
510	20231220	105100	467423090	8700	8700	8700	8700	10
511	20231220	105000	467336090	8710	8710	8710	8710	100
512	20231220	104900	466465090	8710	8710	8710	8710	0
513	20231220	104800	466465090	8710	8710	8710	8710	0
514	20231220	104700	466465090	8710	8710	8710	8710	261
515	20231220	104600	464191780	8700	8700	8700	8690	109
516	20231220	104500	463243500	8700	8690	8700	8690	126
517	20231220	104400	462147560	8680	8680	8680	8680	106
518	20231220	104300	461227480	8700	8700	8700	8700	10
519	20231220	104200	461140480	8680	8680	8680	8680	288
520	20231220	104100	458640640	8700	8700	8700	8700	0
521	20231220	104000	458640640	8700	8700	8700	8700	0
522	20231220	103900	458640640	8700	8700	8700	8700	0
523	20231220	103800	458640640	8700	8700	8700	8700	0
524	20231220	103700	458640640	8700	8700	8700	8700	5
525	20231220	103600	458597140	8670	8670	8680	8670	679
526	20231220	103500	452710200	8670	8670	8670	8670	0
527	20231220	103400	452710200	8670	8670	8670	8670	0
528	20231220	103300	452710200	8670	8670	8670	8670	0
529	20231220	103200	452710200	8670	8700	8700	8670	619
530	20231220	103100	447331350	8690	8690	8690	8690	57
531	20231220	103000	446836020	8700	8700	8700	8700	44
532	20231220	102900	446453220	8680	8690	8690	8680	199
533	20231220	102800	444725400	8710	8710	8710	8710	0
534	20231220	102700	444725400	8710	8710	8710	8710	90
535	20231220	102600	443941500	8710	8710	8710	8710	9
536	20231220	102500	443863110	8710	8710	8710	8700	34
537	20231220	102400	443567290	8700	8700	8700	8700	221
538	20231220	102300	441644590	8690	8690	8690	8690	30
539	20231220	102200	441383890	8690	8690	8690	8690	0
540	20231220	102100	441383890	8690	8690	8690	8690	228
541	20231220	102000	439402570	8700	8700	8700	8700	69
542	20231220	101900	438802270	8700	8700	8700	8700	10
543	20231220	101800	438715270	8700	8700	8700	8700	41
544	20231220	101700	438358570	8700	8700	8700	8700	12
545	20231220	101600	438254170	8720	8720	8720	8720	27
546	20231220	101500	438018730	8720	8700	8720	8700	936
547	20231220	101400	429866710	8680	8680	8680	8680	1
548	20231220	101300	429858030	8710	8710	8710	8710	180
549	20231220	101200	428290230	8710	8700	8710	8680	348
550	20231220	101100	425266990	8700	8700	8700	8690	87
551	20231220	101000	424510110	8690	8720	8720	8690	229
552	20231220	100900	422515800	8720	8730	8730	8710	1402
553	20231220	100800	410280890	8740	8760	8760	8740	610
554	20231220	100700	404943200	8760	8750	8760	8740	4452
555	20231220	100600	365979210	8730	8730	8750	8730	2172
556	20231220	100500	346997520	8730	8730	8740	8730	1482
557	20231220	100400	334049690	8730	8730	8730	8720	820
558	20231220	100300	326891240	8730	8730	8740	8730	783
559	20231220	100200	320053870	8730	8730	8730	8730	82
560	20231220	100100	319338010	8730	8720	8730	8720	1652
561	20231220	100000	304922530	8730	8720	8730	8720	1098
562	20231220	095900	295343470	8720	8710	8720	8710	817
563	20231220	095800	288223860	8710	8710	8710	8710	115
564	20231220	095700	287222210	8710	8710	8710	8710	0
565	20231220	095600	287222210	8710	8720	8720	8710	122
566	20231220	095500	286158570	8730	8730	8730	8720	13
567	20231220	095400	286045100	8730	8730	8730	8730	339
568	20231220	095300	283085630	8730	8730	8730	8720	1039
569	20231220	095200	274019030	8730	8710	8730	8710	3237
570	20231220	095100	245772490	8710	8700	8710	8700	105
571	20231220	095000	244858190	8700	8710	8720	8700	311
572	20231220	094900	242148820	8720	8670	8720	8670	6716
573	20231220	094800	183746880	8660	8660	8660	8660	500
574	20231220	094700	179416880	8660	8660	8660	8660	105
575	20231220	094600	178507580	8660	8660	8660	8660	5
576	20231220	094500	178464280	8650	8650	8670	8650	1272
577	20231220	094400	167444560	8670	8670	8670	8670	0
578	20231220	094300	167444560	8670	8660	8670	8660	124
579	20231220	094200	166370680	8660	8680	8680	8660	609
580	20231220	094100	161093120	8680	8680	8680	8670	386
581	20231220	094000	157743300	8680	8670	8680	8650	1478
582	20231220	093900	144925590	8670	8650	8670	8640	3663
583	20231220	093800	113236490	8640	8620	8640	8620	2473
584	20231220	093700	91889250	8620	8620	8620	8620	51
585	20231220	093600	91449630	8620	8620	8620	8620	0
586	20231220	093500	91449630	8620	8590	8620	8590	656
587	20231220	093400	85809910	8590	8590	8590	8590	1011
588	20231220	093300	77125420	8590	8590	8590	8590	0
589	20231220	093200	77125420	8590	8590	8590	8590	1000
590	20231220	093100	68535420	8620	8620	8620	8620	53
591	20231220	093000	68078560	8630	8630	8630	8630	0
592	20231220	092900	68078560	8630	8630	8630	8630	4
593	20231220	092800	68044040	8630	8630	8630	8630	5
594	20231220	092700	68000890	8630	8630	8630	8630	18
595	20231220	092600	67845550	8630	8630	8630	8630	1
596	20231220	092500	67836920	8630	8630	8630	8630	213
597	20231220	092400	65998730	8610	8600	8610	8600	395
598	20231220	092300	62597830	8600	8600	8600	8600	95
599	20231220	092200	61780830	8590	8590	8590	8590	0
600	20231220	092100	61780830	8590	8590	8590	8590	503
601	20231220	092000	57460060	8590	8590	8590	8590	1
602	20231220	091900	57451470	8590	8590	8590	8590	0
603	20231220	091800	57451470	8590	8600	8610	8590	323
604	20231220	091700	54673660	8610	8610	8630	8610	56
605	20231220	091600	54191480	8610	8630	8630	8610	111
606	20231220	091500	53235670	8630	8630	8630	8630	60
607	20231220	091400	52717870	8630	8640	8640	8630	8
608	20231220	091300	52648800	8640	8640	8640	8640	26
609	20231220	091200	52424160	8640	8630	8640	8600	454
610	20231220	091100	48513280	8640	8600	8650	8600	3845
611	20231220	091000	15334780	8570	8570	8570	8570	0
612	20231220	090900	15334780	8570	8580	8580	8570	70
613	20231220	090800	14734760	8610	8610	8610	8610	28
614	20231220	090700	14493680	8620	8570	8620	8570	62
615	20231220	090600	13962240	8620	8620	8620	8620	0
616	20231220	090500	13962240	8620	8620	8620	8620	0
617	20231220	090400	13962240	8620	8620	8620	8620	58
618	20231220	090300	13462280	8620	8620	8620	8620	40
619	20231220	090200	13117480	8620	8620	8620	8620	0
620	20231220	090100	13117480	8620	8620	8620	8620	1
621	20231220	090000	13108860	8560	8620	8620	8560	1383