KissMeData/307180/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205900	809408115	3570	3570	3570	3570	2413
3	20231220	205800	809408115	3570	3570	3570	3570	0
4	20231220	205700	809408115	3570	3570	3570	3570	0
5	20231220	205600	809408115	3570	3570	3570	3570	0
6	20231220	205500	809408115	3570	3570	3570	3570	0
7	20231220	205400	809408115	3570	3570	3570	3570	0
8	20231220	205300	809408115	3570	3570	3570	3570	0
9	20231220	205200	809408115	3570	3570	3570	3570	0
10	20231220	205100	809408115	3570	3570	3570	3570	0
11	20231220	205000	809408115	3570	3570	3570	3570	0
12	20231220	204900	809408115	3570	3570	3570	3570	0
13	20231220	204800	809408115	3570	3570	3570	3570	0
14	20231220	204700	809408115	3570	3570	3570	3570	0
15	20231220	204600	809408115	3570	3570	3570	3570	0
16	20231220	204500	809408115	3570	3570	3570	3570	0
17	20231220	204400	809408115	3570	3570	3570	3570	0
18	20231220	204300	809408115	3570	3570	3570	3570	0
19	20231220	204200	809408115	3570	3570	3570	3570	0
20	20231220	204100	809408115	3570	3570	3570	3570	0
21	20231220	204000	809408115	3570	3570	3570	3570	0
22	20231220	203900	809408115	3570	3570	3570	3570	0
23	20231220	203800	809408115	3570	3570	3570	3570	0
24	20231220	203700	809408115	3570	3570	3570	3570	0
25	20231220	203600	809408115	3570	3570	3570	3570	0
26	20231220	203500	809408115	3570	3570	3570	3570	0
27	20231220	203400	809408115	3570	3570	3570	3570	0
28	20231220	203300	809408115	3570	3570	3570	3570	0
29	20231220	203200	809408115	3570	3570	3570	3570	0
30	20231220	203100	809408115	3570	3570	3570	3570	0
31	20231220	203000	809408115	3570	3570	3570	3570	0
32	20231220	202900	809408115	3570	3570	3570	3570	2413
33	20231220	202800	809408115	3570	3570	3570	3570	0
34	20231220	202700	809408115	3570	3570	3570	3570	0
35	20231220	202600	809408115	3570	3570	3570	3570	0
36	20231220	202500	809408115	3570	3570	3570	3570	0
37	20231220	202400	809408115	3570	3570	3570	3570	0
38	20231220	202300	809408115	3570	3570	3570	3570	0
39	20231220	202200	809408115	3570	3570	3570	3570	0
40	20231220	202100	809408115	3570	3570	3570	3570	0
41	20231220	202000	809408115	3570	3570	3570	3570	0
42	20231220	201900	809408115	3570	3570	3570	3570	0
43	20231220	201800	809408115	3570	3570	3570	3570	0
44	20231220	201700	809408115	3570	3570	3570	3570	0
45	20231220	201600	809408115	3570	3570	3570	3570	0
46	20231220	201500	809408115	3570	3570	3570	3570	0
47	20231220	201400	809408115	3570	3570	3570	3570	0
48	20231220	201300	809408115	3570	3570	3570	3570	0
49	20231220	201200	809408115	3570	3570	3570	3570	0
50	20231220	201100	809408115	3570	3570	3570	3570	0
51	20231220	201000	809408115	3570	3570	3570	3570	0
52	20231220	200900	809408115	3570	3570	3570	3570	0
53	20231220	200800	809408115	3570	3570	3570	3570	0
54	20231220	200700	809408115	3570	3570	3570	3570	0
55	20231220	200600	809408115	3570	3570	3570	3570	0
56	20231220	200500	809408115	3570	3570	3570	3570	0
57	20231220	200400	809408115	3570	3570	3570	3570	0
58	20231220	200300	809408115	3570	3570	3570	3570	0
59	20231220	200200	809408115	3570	3570	3570	3570	0
60	20231220	200100	809408115	3570	3570	3570	3570	0
61	20231220	200000	809408115	3570	3570	3570	3570	0
62	20231220	195900	809408115	3570	3570	3570	3570	2413
63	20231220	195800	809408115	3570	3570	3570	3570	0
64	20231220	195700	809408115	3570	3570	3570	3570	0
65	20231220	195600	809408115	3570	3570	3570	3570	0
66	20231220	195500	809408115	3570	3570	3570	3570	0
67	20231220	195400	809408115	3570	3570	3570	3570	0
68	20231220	195300	809408115	3570	3570	3570	3570	0
69	20231220	195200	809408115	3570	3570	3570	3570	0
70	20231220	195100	809408115	3570	3570	3570	3570	0
71	20231220	195000	809408115	3570	3570	3570	3570	0
72	20231220	194900	809408115	3570	3570	3570	3570	0
73	20231220	194800	809408115	3570	3570	3570	3570	0
74	20231220	194700	809408115	3570	3570	3570	3570	0
75	20231220	194600	809408115	3570	3570	3570	3570	0
76	20231220	194500	809408115	3570	3570	3570	3570	0
77	20231220	194400	809408115	3570	3570	3570	3570	0
78	20231220	194300	809408115	3570	3570	3570	3570	0
79	20231220	194200	809408115	3570	3570	3570	3570	0
80	20231220	194100	809408115	3570	3570	3570	3570	0
81	20231220	194000	809408115	3570	3570	3570	3570	0
82	20231220	193900	809408115	3570	3570	3570	3570	0
83	20231220	193800	809408115	3570	3570	3570	3570	0
84	20231220	193700	809408115	3570	3570	3570	3570	0
85	20231220	193600	809408115	3570	3570	3570	3570	0
86	20231220	193500	809408115	3570	3570	3570	3570	0
87	20231220	193400	809408115	3570	3570	3570	3570	0
88	20231220	193300	809408115	3570	3570	3570	3570	0
89	20231220	193200	809408115	3570	3570	3570	3570	0
90	20231220	193100	809408115	3570	3570	3570	3570	0
91	20231220	193000	809408115	3570	3570	3570	3570	0
92	20231220	192900	809408115	3570	3570	3570	3570	2413
93	20231220	192800	809408115	3570	3570	3570	3570	0
94	20231220	192700	809408115	3570	3570	3570	3570	0
95	20231220	192600	809408115	3570	3570	3570	3570	0
96	20231220	192500	809408115	3570	3570	3570	3570	0
97	20231220	192400	809408115	3570	3570	3570	3570	0
98	20231220	192300	809408115	3570	3570	3570	3570	0
99	20231220	192200	809408115	3570	3570	3570	3570	0
100	20231220	192100	809408115	3570	3570	3570	3570	0
101	20231220	192000	809408115	3570	3570	3570	3570	0
102	20231220	191900	809408115	3570	3570	3570	3570	0
103	20231220	191800	809408115	3570	3570	3570	3570	0
104	20231220	191700	809408115	3570	3570	3570	3570	0
105	20231220	191600	809408115	3570	3570	3570	3570	0
106	20231220	191500	809408115	3570	3570	3570	3570	0
107	20231220	191400	809408115	3570	3570	3570	3570	0
108	20231220	191300	809408115	3570	3570	3570	3570	0
109	20231220	191200	809408115	3570	3570	3570	3570	0
110	20231220	191100	809408115	3570	3570	3570	3570	0
111	20231220	191000	809408115	3570	3570	3570	3570	0
112	20231220	190900	809408115	3570	3570	3570	3570	0
113	20231220	190800	809408115	3570	3570	3570	3570	0
114	20231220	190700	809408115	3570	3570	3570	3570	0
115	20231220	190600	809408115	3570	3570	3570	3570	0
116	20231220	190500	809408115	3570	3570	3570	3570	0
117	20231220	190400	809408115	3570	3570	3570	3570	0
118	20231220	190300	809408115	3570	3570	3570	3570	0
119	20231220	190200	809408115	3570	3570	3570	3570	0
120	20231220	190100	809408115	3570	3570	3570	3570	0
121	20231220	190000	809408115	3570	3570	3570	3570	0
122	20231220	185900	809408115	3570	3570	3570	3570	2413
123	20231220	185800	809408115	3570	3570	3570	3570	0
124	20231220	185700	809408115	3570	3570	3570	3570	0
125	20231220	185600	809408115	3570	3570	3570	3570	0
126	20231220	185500	809408115	3570	3570	3570	3570	0
127	20231220	185400	809408115	3570	3570	3570	3570	0
128	20231220	185300	809408115	3570	3570	3570	3570	0
129	20231220	185200	809408115	3570	3570	3570	3570	0
130	20231220	185100	809408115	3570	3570	3570	3570	0
131	20231220	185000	809408115	3570	3570	3570	3570	0
132	20231220	184900	809408115	3570	3570	3570	3570	0
133	20231220	184800	809408115	3570	3570	3570	3570	0
134	20231220	184700	809408115	3570	3570	3570	3570	0
135	20231220	184600	809408115	3570	3570	3570	3570	0
136	20231220	184500	809408115	3570	3570	3570	3570	0
137	20231220	184400	809408115	3570	3570	3570	3570	0
138	20231220	184300	809408115	3570	3570	3570	3570	0
139	20231220	184200	809408115	3570	3570	3570	3570	0
140	20231220	184100	809408115	3570	3570	3570	3570	0
141	20231220	184000	809408115	3570	3570	3570	3570	0
142	20231220	183900	809408115	3570	3570	3570	3570	0
143	20231220	183800	809408115	3570	3570	3570	3570	0
144	20231220	183700	809408115	3570	3570	3570	3570	0
145	20231220	183600	809408115	3570	3570	3570	3570	0
146	20231220	183500	809408115	3570	3570	3570	3570	0
147	20231220	183400	809408115	3570	3570	3570	3570	0
148	20231220	183300	809408115	3570	3570	3570	3570	0
149	20231220	183200	809408115	3570	3570	3570	3570	0
150	20231220	183100	809408115	3570	3570	3570	3570	0
151	20231220	183000	809408115	3570	3570	3570	3570	0
152	20231220	182900	809408115	3570	3570	3570	3570	2413
153	20231220	182800	809408115	3570	3570	3570	3570	0
154	20231220	182700	809408115	3570	3570	3570	3570	0
155	20231220	182600	809408115	3570	3570	3570	3570	0
156	20231220	182500	809408115	3570	3570	3570	3570	0
157	20231220	182400	809408115	3570	3570	3570	3570	0
158	20231220	182300	809408115	3570	3570	3570	3570	0
159	20231220	182200	809408115	3570	3570	3570	3570	0
160	20231220	182100	809408115	3570	3570	3570	3570	0
161	20231220	182000	809408115	3570	3570	3570	3570	0
162	20231220	181900	809408115	3570	3570	3570	3570	0
163	20231220	181800	809408115	3570	3570	3570	3570	0
164	20231220	181700	809408115	3570	3570	3570	3570	0
165	20231220	181600	809408115	3570	3570	3570	3570	0
166	20231220	181500	809408115	3570	3570	3570	3570	0
167	20231220	181400	809408115	3570	3570	3570	3570	0
168	20231220	181300	809408115	3570	3570	3570	3570	0
169	20231220	181200	809408115	3570	3570	3570	3570	0
170	20231220	181100	809408115	3570	3570	3570	3570	0
171	20231220	181000	809408115	3570	3570	3570	3570	0
172	20231220	180900	809408115	3570	3570	3570	3570	0
173	20231220	180800	809408115	3570	3570	3570	3570	0
174	20231220	180700	809408115	3570	3570	3570	3570	0
175	20231220	180600	809408115	3570	3570	3570	3570	0
176	20231220	180500	809408115	3570	3570	3570	3570	0
177	20231220	180400	809408115	3570	3570	3570	3570	0
178	20231220	180300	809408115	3570	3570	3570	3570	0
179	20231220	180200	809408115	3570	3570	3570	3570	0
180	20231220	180100	809408115	3570	3570	3570	3570	0
181	20231220	180000	809408115	3570	3570	3570	3570	0
182	20231220	175900	809408115	3570	3570	3570	3570	2413
183	20231220	175800	809408115	3570	3570	3570	3570	0
184	20231220	175700	809408115	3570	3570	3570	3570	0
185	20231220	175600	809408115	3570	3570	3570	3570	0
186	20231220	175500	809408115	3570	3570	3570	3570	0
187	20231220	175400	809408115	3570	3570	3570	3570	0
188	20231220	175300	809408115	3570	3570	3570	3570	0
189	20231220	175200	809408115	3570	3570	3570	3570	0
190	20231220	175100	809408115	3570	3570	3570	3570	0
191	20231220	175000	809408115	3570	3570	3570	3570	0
192	20231220	174900	809408115	3570	3570	3570	3570	0
193	20231220	174800	809408115	3570	3570	3570	3570	0
194	20231220	174700	809408115	3570	3570	3570	3570	0
195	20231220	174600	809408115	3570	3570	3570	3570	0
196	20231220	174500	809408115	3570	3570	3570	3570	0
197	20231220	174400	809408115	3570	3570	3570	3570	0
198	20231220	174300	809408115	3570	3570	3570	3570	0
199	20231220	174200	809408115	3570	3570	3570	3570	0
200	20231220	174100	809408115	3570	3570	3570	3570	0
201	20231220	174000	809408115	3570	3570	3570	3570	0
202	20231220	173900	809408115	3570	3570	3570	3570	0
203	20231220	173800	809408115	3570	3570	3570	3570	0
204	20231220	173700	809408115	3570	3570	3570	3570	0
205	20231220	173600	809408115	3570	3570	3570	3570	0
206	20231220	173500	809408115	3570	3570	3570	3570	0
207	20231220	173400	809408115	3570	3570	3570	3570	0
208	20231220	173300	809408115	3570	3570	3570	3570	0
209	20231220	173200	809408115	3570	3570	3570	3570	0
210	20231220	173100	809408115	3570	3570	3570	3570	0
211	20231220	173000	809408115	3570	3570	3570	3570	0
212	20231220	172900	809408115	3570	3570	3570	3570	2413
213	20231220	172800	809408115	3570	3570	3570	3570	0
214	20231220	172700	809408115	3570	3570	3570	3570	0
215	20231220	172600	809408115	3570	3570	3570	3570	0
216	20231220	172500	809408115	3570	3570	3570	3570	0
217	20231220	172400	809408115	3570	3570	3570	3570	0
218	20231220	172300	809408115	3570	3570	3570	3570	0
219	20231220	172200	809408115	3570	3570	3570	3570	0
220	20231220	172100	809408115	3570	3570	3570	3570	0
221	20231220	172000	809408115	3570	3570	3570	3570	0
222	20231220	171900	809408115	3570	3570	3570	3570	0
223	20231220	171800	809408115	3570	3570	3570	3570	0
224	20231220	171700	809408115	3570	3570	3570	3570	0
225	20231220	171600	809408115	3570	3570	3570	3570	0
226	20231220	171500	809408115	3570	3570	3570	3570	0
227	20231220	171400	809408115	3570	3570	3570	3570	0
228	20231220	171300	809408115	3570	3570	3570	3570	0
229	20231220	171200	809408115	3570	3570	3570	3570	0
230	20231220	171100	809408115	3570	3570	3570	3570	0
231	20231220	171000	809408115	3570	3570	3570	3570	0
232	20231220	170900	809408115	3570	3570	3570	3570	0
233	20231220	170800	809408115	3570	3570	3570	3570	0
234	20231220	170700	809408115	3570	3570	3570	3570	0
235	20231220	170600	809408115	3570	3570	3570	3570	0
236	20231220	170500	809408115	3570	3570	3570	3570	0
237	20231220	170400	809408115	3570	3570	3570	3570	0
238	20231220	170300	809408115	3570	3570	3570	3570	0
239	20231220	170200	809408115	3570	3570	3570	3570	0
240	20231220	170100	809408115	3570	3570	3570	3570	0
241	20231220	170000	809408115	3570	3570	3570	3570	0
242	20231220	165900	809408115	3570	3570	3570	3570	2413
243	20231220	165800	809408115	3570	3570	3570	3570	0
244	20231220	165700	809408115	3570	3570	3570	3570	0
245	20231220	165600	809408115	3570	3570	3570	3570	0
246	20231220	165500	809408115	3570	3570	3570	3570	0
247	20231220	165400	809408115	3570	3570	3570	3570	0
248	20231220	165300	809408115	3570	3570	3570	3570	0
249	20231220	165200	809408115	3570	3570	3570	3570	0
250	20231220	165100	809408115	3570	3570	3570	3570	0
251	20231220	165000	809408115	3570	3570	3570	3570	0
252	20231220	164900	809408115	3570	3570	3570	3570	0
253	20231220	164800	809408115	3570	3570	3570	3570	0
254	20231220	164700	809408115	3570	3570	3570	3570	0
255	20231220	164600	809408115	3570	3570	3570	3570	0
256	20231220	164500	809408115	3570	3570	3570	3570	0
257	20231220	164400	809408115	3570	3570	3570	3570	0
258	20231220	164300	809408115	3570	3570	3570	3570	0
259	20231220	164200	809408115	3570	3570	3570	3570	0
260	20231220	164100	809408115	3570	3570	3570	3570	0
261	20231220	164000	809408115	3570	3570	3570	3570	0
262	20231220	163900	809408115	3570	3570	3570	3570	0
263	20231220	163800	809408115	3570	3570	3570	3570	0
264	20231220	163700	809408115	3570	3570	3570	3570	0
265	20231220	163600	809408115	3570	3570	3570	3570	0
266	20231220	163500	809408115	3570	3570	3570	3570	0
267	20231220	163400	809408115	3570	3570	3570	3570	0
268	20231220	163300	809408115	3570	3570	3570	3570	0
269	20231220	163200	809408115	3570	3570	3570	3570	0
270	20231220	163100	809408115	3570	3570	3570	3570	0
271	20231220	163000	809408115	3570	3570	3570	3570	0
272	20231220	162900	809408115	3570	3570	3570	3570	2413
273	20231220	162800	809408115	3570	3570	3570	3570	0
274	20231220	162700	809408115	3570	3570	3570	3570	0
275	20231220	162600	809408115	3570	3570	3570	3570	0
276	20231220	162500	809408115	3570	3570	3570	3570	0
277	20231220	162400	809408115	3570	3570	3570	3570	0
278	20231220	162300	809408115	3570	3570	3570	3570	0
279	20231220	162200	809408115	3570	3570	3570	3570	0
280	20231220	162100	809408115	3570	3570	3570	3570	0
281	20231220	162000	809408115	3570	3570	3570	3570	0
282	20231220	161900	809408115	3570	3570	3570	3570	0
283	20231220	161800	809408115	3570	3570	3570	3570	0
284	20231220	161700	809408115	3570	3570	3570	3570	0
285	20231220	161600	809408115	3570	3570	3570	3570	0
286	20231220	161500	809408115	3570	3570	3570	3570	0
287	20231220	161400	809408115	3570	3570	3570	3570	0
288	20231220	161300	809408115	3570	3570	3570	3570	0
289	20231220	161200	809408115	3570	3570	3570	3570	0
290	20231220	161100	809408115	3570	3570	3570	3570	0
291	20231220	161000	809408115	3570	3570	3570	3570	0
292	20231220	160900	809408115	3570	3570	3570	3570	0
293	20231220	160800	809408115	3570	3570	3570	3570	0
294	20231220	160700	809408115	3570	3570	3570	3570	0
295	20231220	160600	809408115	3570	3570	3570	3570	0
296	20231220	160500	809408115	3570	3570	3570	3570	0
297	20231220	160400	809408115	3570	3570	3570	3570	0
298	20231220	160300	809408115	3570	3570	3570	3570	0
299	20231220	160200	809408115	3570	3570	3570	3570	0
300	20231220	160100	809408115	3570	3570	3570	3570	0
301	20231220	160000	809408115	3570	3570	3570	3570	0
302	20231220	155900	809408115	3570	3570	3570	3570	2413
303	20231220	155800	809408115	3570	3570	3570	3570	0
304	20231220	155700	809408115	3570	3570	3570	3570	0
305	20231220	155600	809408115	3570	3570	3570	3570	0
306	20231220	155500	809408115	3570	3570	3570	3570	0
307	20231220	155400	809408115	3570	3570	3570	3570	0
308	20231220	155300	809408115	3570	3570	3570	3570	0
309	20231220	155200	809408115	3570	3570	3570	3570	0
310	20231220	155100	809408115	3570	3570	3570	3570	0
311	20231220	155000	809408115	3570	3570	3570	3570	0
312	20231220	154900	809408115	3570	3570	3570	3570	0
313	20231220	154800	809408115	3570	3570	3570	3570	0
314	20231220	154700	809408115	3570	3570	3570	3570	0
315	20231220	154600	809408115	3570	3570	3570	3570	0
316	20231220	154500	809408115	3570	3570	3570	3570	0
317	20231220	154400	809408115	3570	3570	3570	3570	0
318	20231220	154300	809408115	3570	3570	3570	3570	0
319	20231220	154200	809408115	3570	3570	3570	3570	0
320	20231220	154100	809408115	3570	3570	3570	3570	0
321	20231220	154000	809408115	3570	3570	3570	3570	0
322	20231220	153900	809408115	3570	3570	3570	3570	0
323	20231220	153800	809408115	3570	3570	3570	3570	0
324	20231220	153700	809408115	3570	3570	3570	3570	0
325	20231220	153600	809408115	3570	3570	3570	3570	0
326	20231220	153500	809408115	3570	3570	3570	3570	0
327	20231220	153400	809408115	3570	3570	3570	3570	0
328	20231220	153300	809408115	3570	3570	3570	3570	0
329	20231220	153200	809408115	3570	3570	3570	3570	0
330	20231220	153100	809408115	3570	3570	3570	3570	0
331	20231220	153000	809408115	3570	3570	3570	3570	2413
332	20231220	152900	800793705	3575	3575	3575	3575	0
333	20231220	152800	800793705	3575	3575	3575	3575	0
334	20231220	152700	800793705	3575	3575	3575	3575	0
335	20231220	152600	800793705	3575	3575	3575	3575	0
336	20231220	152500	800793705	3575	3575	3575	3575	0
337	20231220	152400	800793705	3575	3575	3575	3575	0
338	20231220	152300	800793705	3575	3575	3575	3575	0
339	20231220	152200	800793705	3575	3575	3575	3575	0
340	20231220	152100	800793705	3575	3575	3575	3575	0
341	20231220	152000	800793705	3575	3575	3575	3575	0
342	20231220	151900	800793705	3575	3555	3575	3555	108
343	20231220	151800	800408005	3575	3560	3575	3555	1539
344	20231220	151700	794930390	3560	3565	3565	3560	3541
345	20231220	151600	782324170	3560	3560	3560	3560	0
346	20231220	151500	782324170	3560	3560	3560	3560	0
347	20231220	151400	782324170	3560	3560	3560	3560	10
348	20231220	151300	782288570	3560	3560	3560	3560	0
349	20231220	151200	782288570	3560	3560	3560	3560	500
350	20231220	151100	780508570	3570	3570	3570	3570	0
351	20231220	151000	780508570	3570	3570	3570	3570	0
352	20231220	150900	780508570	3570	3570	3570	3570	58
353	20231220	150800	780301510	3570	3570	3570	3570	4
354	20231220	150700	780287230	3560	3560	3560	3560	1
355	20231220	150600	780283670	3560	3560	3560	3560	0
356	20231220	150500	780283670	3560	3560	3560	3560	61
357	20231220	150400	780066510	3560	3560	3560	3560	278
358	20231220	150300	779076830	3565	3565	3565	3565	23
359	20231220	150200	778994835	3565	3565	3570	3565	232
360	20231220	150100	778167705	3570	3570	3570	3570	10
361	20231220	150000	778132005	3570	3570	3570	3570	40
362	20231220	145900	777989205	3570	3570	3570	3570	0
363	20231220	145800	777989205	3570	3570	3570	3570	46
364	20231220	145700	777824985	3560	3560	3560	3560	0
365	20231220	145600	777824985	3560	3570	3570	3560	781
366	20231220	145500	775038625	3570	3570	3570	3570	0
367	20231220	145400	775038625	3570	3570	3570	3570	50
368	20231220	145300	774860125	3570	3570	3570	3570	200
369	20231220	145200	774146125	3560	3560	3560	3560	0
370	20231220	145100	774146125	3560	3560	3560	3560	0
371	20231220	145000	774146125	3560	3560	3560	3560	1852
372	20231220	144900	767553005	3570	3570	3570	3570	0
373	20231220	144800	767553005	3570	3560	3570	3560	1150
374	20231220	144700	763458985	3570	3570	3570	3570	0
375	20231220	144600	763458985	3570	3570	3570	3570	0
376	20231220	144500	763458985	3570	3565	3570	3565	1200
377	20231220	144400	759175395	3550	3550	3550	3550	21
378	20231220	144300	759100845	3550	3550	3550	3550	479
379	20231220	144200	757400395	3550	3550	3550	3550	0
380	20231220	144100	757400395	3550	3550	3550	3550	0
381	20231220	144000	757400395	3550	3550	3550	3550	0
382	20231220	143900	757400395	3550	3550	3550	3550	19
383	20231220	143800	757332945	3550	3550	3550	3550	69
384	20231220	143700	757087995	3550	3550	3550	3550	894
385	20231220	143600	753914295	3535	3535	3535	3535	91
386	20231220	143500	753592610	3530	3530	3530	3530	0
387	20231220	143400	753592610	3530	3530	3530	3530	1000
388	20231220	143300	750062610	3535	3535	3535	3535	0
389	20231220	143200	750062610	3535	3535	3535	3535	0
390	20231220	143100	750062610	3535	3545	3545	3535	1781
391	20231220	143000	743766145	3535	3535	3535	3535	0
392	20231220	142900	743766145	3535	3535	3535	3535	0
393	20231220	142800	743766145	3535	3535	3535	3535	0
394	20231220	142700	743766145	3535	3535	3535	3535	1854
395	20231220	142600	737212255	3530	3530	3530	3530	0
396	20231220	142500	737212255	3530	3530	3530	3530	0
397	20231220	142400	737212255	3530	3535	3535	3530	778
398	20231220	142300	734463415	3545	3545	3545	3545	50
399	20231220	142200	734286165	3530	3530	3530	3530	0
400	20231220	142100	734286165	3530	3555	3555	3530	3000
401	20231220	142000	723681820	3570	3570	3570	3570	0
402	20231220	141900	723681820	3570	3570	3570	3570	0
403	20231220	141800	723681820	3570	3570	3570	3570	0
404	20231220	141700	723681820	3570	3570	3570	3570	0
405	20231220	141600	723681820	3570	3570	3570	3570	560
406	20231220	141500	721682620	3570	3560	3570	3560	200
407	20231220	141400	720969130	3560	3560	3560	3560	0
408	20231220	141300	720969130	3560	3560	3560	3560	0
409	20231220	141200	720969130	3560	3560	3560	3560	0
410	20231220	141100	720969130	3560	3560	3560	3560	0
411	20231220	141000	720969130	3560	3560	3560	3560	0
412	20231220	140900	720969130	3560	3560	3560	3560	0
413	20231220	140800	720969130	3560	3560	3560	3560	0
414	20231220	140700	720969130	3560	3560	3560	3560	200
415	20231220	140600	720257130	3560	3560	3560	3560	0
416	20231220	140500	720257130	3560	3560	3560	3560	0
417	20231220	140400	720257130	3560	3560	3560	3560	0
418	20231220	140300	720257130	3560	3560	3560	3560	1000
419	20231220	140200	716697130	3560	3550	3560	3550	1000
420	20231220	140100	713140380	3550	3550	3550	3550	0
421	20231220	140000	713140380	3550	3550	3550	3550	0
422	20231220	135900	713140380	3550	3550	3550	3550	0
423	20231220	135800	713140380	3550	3550	3550	3550	0
424	20231220	135700	713140380	3550	3550	3550	3550	89
425	20231220	135600	712824430	3550	3550	3550	3550	0
426	20231220	135500	712824430	3550	3550	3550	3550	0
427	20231220	135400	712824430	3550	3550	3550	3550	0
428	20231220	135300	712824430	3550	3540	3550	3540	199
429	20231220	135200	712119110	3540	3540	3540	3540	387
430	20231220	135100	710749130	3540	3535	3540	3535	501
431	20231220	135000	708975595	3535	3535	3535	3535	0
432	20231220	134900	708975595	3535	3535	3535	3535	69
433	20231220	134800	708731680	3535	3545	3545	3535	878
434	20231220	134700	705623240	3545	3555	3555	3545	12526
435	20231220	134600	661103390	3555	3555	3555	3555	300
436	20231220	134500	660036890	3570	3570	3570	3570	0
437	20231220	134400	660036890	3570	3570	3570	3570	0
438	20231220	134300	660036890	3570	3570	3570	3570	0
439	20231220	134200	660036890	3570	3570	3570	3570	0
440	20231220	134100	660036890	3570	3570	3570	3570	0
441	20231220	134000	660036890	3570	3570	3570	3570	0
442	20231220	133900	660036890	3570	3570	3570	3570	0
443	20231220	133800	660036890	3570	3570	3570	3570	50
444	20231220	133700	659858390	3570	3570	3570	3570	0
445	20231220	133600	659858390	3570	3570	3570	3570	0
446	20231220	133500	659858390	3570	3570	3570	3570	0
447	20231220	133400	659858390	3570	3570	3570	3570	0
448	20231220	133300	659858390	3570	3565	3570	3555	3015
449	20231220	133200	649139520	3570	3570	3570	3570	0
450	20231220	133100	649139520	3570	3570	3570	3570	10
451	20231220	133000	649103820	3570	3570	3570	3565	613
452	20231220	132900	646918450	3570	3570	3570	3570	0
453	20231220	132800	646918450	3570	3570	3570	3570	0
454	20231220	132700	646918450	3570	3570	3570	3570	0
455	20231220	132600	646918450	3570	3570	3570	3570	0
456	20231220	132500	646918450	3570	3570	3570	3570	0
457	20231220	132400	646918450	3570	3570	3570	3570	0
458	20231220	132300	646918450	3570	3570	3570	3570	0
459	20231220	132200	646918450	3570	3570	3570	3570	90
460	20231220	132100	646597150	3570	3570	3570	3570	0
461	20231220	132000	646597150	3570	3570	3570	3570	0
462	20231220	131900	646597150	3570	3565	3570	3565	7
463	20231220	131800	646572165	3555	3555	3555	3555	10
464	20231220	131700	646536615	3555	3555	3555	3555	0
465	20231220	131600	646536615	3555	3555	3555	3555	0
466	20231220	131500	646536615	3555	3555	3555	3555	0
467	20231220	131400	646536615	3555	3555	3555	3555	0
468	20231220	131300	646536615	3555	3555	3555	3555	0
469	20231220	131200	646536615	3555	3555	3555	3555	551
470	20231220	131100	644577810	3555	3555	3555	3555	676
471	20231220	131000	642174630	3565	3565	3565	3565	0
472	20231220	130900	642174630	3565	3565	3565	3565	0
473	20231220	130800	642174630	3565	3565	3565	3565	861
474	20231220	130700	639105165	3565	3565	3565	3565	0
475	20231220	130600	639105165	3565	3565	3565	3565	4
476	20231220	130500	639090905	3570	3570	3570	3570	0
477	20231220	130400	639090905	3570	3570	3570	3570	14
478	20231220	130300	639040925	3570	3570	3570	3570	0
479	20231220	130200	639040925	3570	3570	3570	3570	0
480	20231220	130100	639040925	3570	3570	3570	3570	41
481	20231220	130000	638894555	3555	3555	3555	3555	0
482	20231220	125900	638894555	3555	3555	3555	3555	4
483	20231220	125800	638880335	3570	3570	3570	3570	0
484	20231220	125700	638880335	3570	3570	3570	3570	0
485	20231220	125600	638880335	3570	3570	3570	3570	0
486	20231220	125500	638880335	3570	3570	3570	3570	0
487	20231220	125400	638880335	3570	3570	3570	3570	0
488	20231220	125300	638880335	3570	3570	3570	3570	0
489	20231220	125200	638880335	3570	3570	3570	3570	4
490	20231220	125100	638866055	3570	3570	3570	3570	0
491	20231220	125000	638866055	3570	3570	3570	3570	0
492	20231220	124900	638866055	3570	3570	3570	3570	0
493	20231220	124800	638866055	3570	3570	3570	3550	161
494	20231220	124700	638294285	3550	3555	3555	3550	300
495	20231220	124600	637229035	3555	3555	3555	3555	0
496	20231220	124500	637229035	3555	3570	3570	3555	514
497	20231220	124400	635401140	3560	3560	3560	3560	1
498	20231220	124300	635397580	3575	3575	3575	3575	167
499	20231220	124200	634800555	3575	3560	3575	3560	1156
500	20231220	124100	630685135	3565	3575	3575	3565	11728
501	20231220	124000	588818920	3575	3575	3575	3575	0
502	20231220	123900	588818920	3575	3575	3575	3575	0
503	20231220	123800	588818920	3575	3575	3575	3575	176
504	20231220	123700	588189720	3575	3575	3575	3575	124
505	20231220	123600	587746420	3575	3575	3575	3575	0
506	20231220	123500	587746420	3575	3580	3580	3575	891
507	20231220	123400	584561090	3585	3585	3585	3575	120
508	20231220	123300	584131890	3575	3575	3575	3575	216
509	20231220	123200	583359690	3585	3575	3585	3575	801
510	20231220	123100	580496105	3575	3575	3575	3575	0
511	20231220	123000	580496105	3575	3575	3575	3575	2000
512	20231220	122900	573346105	3590	3590	3590	3590	50
513	20231220	122800	573166605	3590	3585	3590	3585	1117
514	20231220	122700	569156650	3585	3585	3585	3585	0
515	20231220	122600	569156650	3585	3580	3585	3580	280
516	20231220	122500	568152855	3580	3580	3580	3580	0
517	20231220	122400	568152855	3580	3580	3580	3580	0
518	20231220	122300	568152855	3580	3580	3580	3580	423
519	20231220	122200	566638515	3580	3580	3580	3580	1603
520	20231220	122100	560899775	3580	3580	3580	3580	0
521	20231220	122000	560899775	3580	3580	3580	3580	0
522	20231220	121900	560899775	3580	3580	3580	3580	0
523	20231220	121800	560899775	3580	3580	3580	3580	69
524	20231220	121700	560652755	3580	3580	3580	3580	0
525	20231220	121600	560652755	3580	3580	3580	3580	0
526	20231220	121500	560652755	3580	3580	3580	3580	0
527	20231220	121400	560652755	3580	3580	3580	3580	0
528	20231220	121300	560652755	3580	3580	3580	3580	1
529	20231220	121200	560649175	3580	3580	3580	3580	0
530	20231220	121100	560649175	3580	3580	3580	3580	289
531	20231220	121000	559614555	3580	3580	3580	3580	0
532	20231220	120900	559614555	3580	3580	3580	3580	0
533	20231220	120800	559614555	3580	3580	3580	3580	31
534	20231220	120700	559503575	3580	3580	3580	3580	319
535	20231220	120600	558361555	3580	3580	3580	3580	0
536	20231220	120500	558361555	3580	3580	3580	3580	56
537	20231220	120400	558161075	3575	3575	3575	3575	1
538	20231220	120300	558157500	3575	3575	3575	3575	20
539	20231220	120200	558086000	3575	3575	3575	3575	0
540	20231220	120100	558086000	3575	3575	3575	3575	0
541	20231220	120000	558086000	3575	3575	3575	3575	0
542	20231220	115900	558086000	3575	3575	3575	3575	178
543	20231220	115800	557449650	3580	3580	3580	3575	47
544	20231220	115700	557281415	3580	3580	3580	3580	369
545	20231220	115600	555960395	3580	3580	3580	3580	0
546	20231220	115500	555960395	3580	3580	3580	3580	0
547	20231220	115400	555960395	3580	3580	3580	3580	846
548	20231220	115300	552931715	3580	3580	3580	3580	30
549	20231220	115200	552824315	3580	3580	3580	3580	150
550	20231220	115100	552287315	3590	3590	3590	3590	0
551	20231220	115000	552287315	3590	3590	3590	3590	19
552	20231220	114900	552219105	3590	3590	3590	3590	1
553	20231220	114800	552215515	3580	3580	3580	3580	0
554	20231220	114700	552215515	3580	3580	3580	3580	196
555	20231220	114600	551513835	3585	3585	3585	3585	0
556	20231220	114500	551513835	3585	3585	3585	3585	0
557	20231220	114400	551513835	3585	3585	3585	3585	20
558	20231220	114300	551442135	3580	3580	3580	3580	0
559	20231220	114200	551442135	3580	3580	3580	3580	0
560	20231220	114100	551442135	3580	3580	3580	3580	251
561	20231220	114000	550543555	3590	3590	3590	3590	1008
562	20231220	113900	546924835	3580	3580	3580	3580	0
563	20231220	113800	546924835	3580	3580	3580	3580	0
564	20231220	113700	546924835	3580	3580	3580	3580	38
565	20231220	113600	546788795	3580	3585	3585	3580	650
566	20231220	113500	544459295	3585	3585	3585	3585	81
567	20231220	113400	544168910	3590	3590	3590	3590	0
568	20231220	113300	544168910	3590	3590	3590	3590	6000
569	20231220	113200	522628910	3590	3590	3590	3590	0
570	20231220	113100	522628910	3590	3590	3590	3590	86
571	20231220	113000	522320170	3590	3590	3590	3590	0
572	20231220	112900	522320170	3590	3590	3590	3590	9
573	20231220	112800	522287860	3585	3585	3585	3585	0
574	20231220	112700	522287860	3585	3585	3585	3585	0
575	20231220	112600	522287860	3585	3585	3585	3585	200
576	20231220	112500	521570860	3590	3590	3590	3590	71
577	20231220	112400	521315970	3590	3590	3590	3590	750
578	20231220	112300	518623470	3590	3590	3590	3590	500
579	20231220	112200	516828470	3595	3590	3595	3590	496
580	20231220	112100	515046705	3590	3590	3590	3590	0
581	20231220	112000	515046705	3590	3590	3590	3590	0
582	20231220	111900	515046705	3590	3590	3590	3590	0
583	20231220	111800	515046705	3590	3590	3590	3590	11
584	20231220	111700	515007215	3595	3595	3595	3595	70
585	20231220	111600	514755565	3585	3585	3585	3585	1
586	20231220	111500	514751980	3585	3585	3585	3585	1
587	20231220	111400	514748395	3585	3585	3585	3585	0
588	20231220	111300	514748395	3585	3590	3590	3580	801
589	20231220	111200	511876530	3595	3595	3595	3595	0
590	20231220	111100	511876530	3595	3595	3595	3595	40
591	20231220	111000	511732730	3595	3595	3595	3595	1307
592	20231220	110900	507034065	3595	3595	3595	3595	26
593	20231220	110800	506940595	3595	3595	3595	3595	0
594	20231220	110700	506940595	3595	3595	3595	3595	143
595	20231220	110600	506426510	3595	3595	3595	3595	882
596	20231220	110500	503255720	3590	3590	3590	3590	0
597	20231220	110400	503255720	3590	3590	3590	3590	0
598	20231220	110300	503255720	3590	3590	3590	3590	0
599	20231220	110200	503255720	3590	3590	3590	3590	75
600	20231220	110100	502986470	3590	3590	3590	3590	665
601	20231220	110000	500599120	3590	3590	3590	3590	1314
602	20231220	105900	495881860	3590	3590	3590	3590	0
603	20231220	105800	495881860	3590	3590	3590	3590	87
604	20231220	105700	495569530	3590	3595	3595	3590	220
605	20231220	105600	494779635	3595	3595	3595	3595	300
606	20231220	105500	493701135	3600	3595	3600	3595	494
607	20231220	105400	491922985	3595	3595	3595	3595	0
608	20231220	105300	491922985	3595	3595	3595	3595	0
609	20231220	105200	491922985	3595	3595	3595	3595	0
610	20231220	105100	491922985	3595	3595	3600	3595	8360
611	20231220	105000	461864935	3595	3595	3595	3595	0
612	20231220	104900	461864935	3595	3595	3595	3595	1556
613	20231220	104800	456271115	3595	3595	3595	3595	1
614	20231220	104700	456267520	3590	3590	3590	3590	31
615	20231220	104600	456156230	3590	3590	3590	3590	279
616	20231220	104500	455154620	3595	3595	3595	3590	149
617	20231220	104400	454619450	3590	3590	3590	3590	1
618	20231220	104300	454615860	3595	3600	3600	3595	1352
619	20231220	104200	449750440	3600	3600	3600	3600	8730
620	20231220	104100	418322440	3595	3585	3600	3585	22286
621	20231220	104000	338277980	3585	3585	3585	3585	0
622	20231220	103900	338277980	3585	3585	3585	3585	256
623	20231220	103800	337360220	3585	3585	3585	3585	2016
624	20231220	103700	330132860	3585	3585	3585	3585	13
625	20231220	103600	330086255	3585	3585	3585	3585	0
626	20231220	103500	330086255	3585	3585	3585	3585	9
627	20231220	103400	330053990	3585	3585	3585	3585	10
628	20231220	103300	330018140	3580	3585	3585	3580	1500
629	20231220	103200	324647640	3585	3585	3585	3585	1000
630	20231220	103100	321062640	3585	3585	3585	3585	301
631	20231220	103000	319983555	3585	3585	3585	3585	90
632	20231220	102900	319660905	3585	3585	3585	3585	10
633	20231220	102800	319625055	3590	3585	3590	3580	12259
634	20231220	102700	275667105	3585	3585	3590	3585	3432
635	20231220	102600	263363230	3585	3585	3585	3585	250
636	20231220	102500	262466980	3580	3580	3580	3580	230
637	20231220	102400	261643580	3580	3570	3580	3570	16408
638	20231220	102300	203030690	3565	3560	3565	3560	4370
639	20231220	102200	187451715	3565	3565	3565	3565	3
640	20231220	102100	187441020	3565	3565	3565	3565	0
641	20231220	102000	187441020	3565	3565	3565	3565	0
642	20231220	101900	187441020	3565	3565	3565	3565	1349
643	20231220	101800	182631835	3565	3565	3565	3565	0
644	20231220	101700	182631835	3565	3565	3565	3565	10
645	20231220	101600	182596185	3555	3555	3555	3555	0
646	20231220	101500	182596185	3555	3555	3555	3555	0
647	20231220	101400	182596185	3555	3555	3555	3555	0
648	20231220	101300	182596185	3555	3555	3555	3555	0
649	20231220	101200	182596185	3555	3555	3555	3555	0
650	20231220	101100	182596185	3555	3555	3555	3555	0
651	20231220	101000	182596185	3555	3555	3555	3555	0
652	20231220	100900	182596185	3555	3555	3555	3555	53
653	20231220	100800	182407770	3555	3555	3555	3555	1007
654	20231220	100700	178827885	3555	3555	3555	3555	1
655	20231220	100600	178824330	3550	3550	3550	3550	0
656	20231220	100500	178824330	3550	3550	3550	3550	0
657	20231220	100400	178824330	3550	3545	3550	3545	75
658	20231220	100300	178558330	3545	3545	3545	3545	0
659	20231220	100200	178558330	3545	3550	3550	3545	722
660	20231220	100100	175996685	3565	3565	3565	3565	786
661	20231220	100000	173194595	3565	3565	3565	3565	1197
662	20231220	095900	168927290	3565	3565	3565	3565	0
663	20231220	095800	168927290	3565	3565	3565	3565	1
664	20231220	095700	168923725	3565	3565	3565	3565	0
665	20231220	095600	168923725	3565	3565	3565	3565	0
666	20231220	095500	168923725	3565	3565	3565	3565	1823
667	20231220	095400	162424730	3560	3560	3560	3560	1850
668	20231220	095300	155838730	3560	3560	3560	3560	1638
669	20231220	095200	150007450	3560	3555	3560	3555	121
670	20231220	095100	149577280	3560	3570	3570	3560	520
671	20231220	095000	147725080	3570	3570	3570	3570	0
672	20231220	094900	147725080	3570	3570	3570	3570	0
673	20231220	094800	147725080	3570	3570	3570	3570	0
674	20231220	094700	147725080	3570	3555	3570	3555	107
675	20231220	094600	147343180	3555	3555	3555	3555	112
676	20231220	094500	146945020	3555	3555	3555	3555	808
677	20231220	094400	144072580	3555	3555	3555	3555	0
678	20231220	094300	144072580	3555	3570	3570	3555	215
679	20231220	094200	143305540	3575	3575	3575	3575	0
680	20231220	094100	143305540	3575	3575	3575	3575	0
681	20231220	094000	143305540	3575	3575	3575	3575	1005
682	20231220	093900	139712665	3560	3560	3560	3560	50
683	20231220	093800	139534665	3555	3575	3575	3555	768
684	20231220	093700	136792125	3575	3575	3575	3575	244
685	20231220	093600	135919825	3580	3580	3580	3580	889
686	20231220	093500	132737205	3580	3570	3580	3570	544
687	20231220	093400	130794995	3570	3580	3580	3570	21
688	20231220	093300	130719855	3575	3575	3575	3575	192
689	20231220	093200	130033455	3560	3575	3590	3560	364
690	20231220	093100	128728365	3570	3560	3585	3560	11353
691	20231220	093000	88227535	3550	3550	3550	3550	498
692	20231220	092900	86459635	3550	3550	3550	3550	7230
693	20231220	092800	60793135	3540	3540	3540	3540	500
694	20231220	092700	59023135	3550	3545	3550	3545	500
695	20231220	092600	57248185	3540	3560	3560	3540	368
696	20231220	092500	55938145	3540	3560	3560	3540	620
697	20231220	092400	53740945	3565	3540	3565	3535	4019
698	20231220	092300	39439605	3535	3535	3535	3535	0
699	20231220	092200	39439605	3535	3540	3540	3535	3
700	20231220	092100	39428990	3535	3535	3535	3535	356
701	20231220	092000	38170530	3535	3535	3535	3535	556
702	20231220	091900	36205070	3535	3535	3540	3535	110
703	20231220	091800	35816150	3535	3535	3535	3535	2
704	20231220	091700	35809080	3530	3530	3530	3530	10
705	20231220	091600	35773780	3530	3525	3530	3525	6
706	20231220	091500	35752615	3515	3515	3515	3515	270
707	20231220	091400	34803565	3515	3505	3515	3500	75
708	20231220	091300	34540555	3495	3525	3525	3495	440
709	20231220	091200	32998340	3525	3525	3525	3525	0
710	20231220	091100	32998340	3525	3525	3525	3525	2
711	20231220	091000	32991290	3525	3525	3525	3525	8
712	20231220	090900	32963090	3525	3520	3525	3520	22
713	20231220	090800	32885600	3515	3515	3515	3515	0
714	20231220	090700	32885600	3515	3520	3520	3515	10
715	20231220	090600	32850445	3515	3515	3515	3515	25
716	20231220	090500	32762570	3525	3530	3530	3525	50
717	20231220	090400	32586315	3530	3530	3530	3530	10
718	20231220	090300	32551015	3530	3550	3550	3530	593
719	20231220	090200	30446465	3560	3525	3570	3490	4803
720	20231220	090100	13408995	3510	3490	3510	3490	3718
721	20231220	090000	391585	3470	3465	3470	3465	113