KissMeData/397880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211900	759973080	2985	2985	2985	2985	5554
3	20231221	211800	759973080	2985	2985	2985	2985	0
4	20231221	211700	759973080	2985	2985	2985	2985	0
5	20231221	211600	759973080	2985	2985	2985	2985	0
6	20231221	211500	759973080	2985	2985	2985	2985	0
7	20231221	211400	759973080	2985	2985	2985	2985	0
8	20231221	211300	759973080	2985	2985	2985	2985	0
9	20231221	211200	759973080	2985	2985	2985	2985	0
10	20231221	211100	759973080	2985	2985	2985	2985	0
11	20231221	211000	759973080	2985	2985	2985	2985	0
12	20231221	210900	759973080	2985	2985	2985	2985	0
13	20231221	210800	759973080	2985	2985	2985	2985	0
14	20231221	210700	759973080	2985	2985	2985	2985	0
15	20231221	210600	759973080	2985	2985	2985	2985	0
16	20231221	210500	759973080	2985	2985	2985	2985	0
17	20231221	210400	759973080	2985	2985	2985	2985	0
18	20231221	210300	759973080	2985	2985	2985	2985	0
19	20231221	210200	759973080	2985	2985	2985	2985	0
20	20231221	210100	759973080	2985	2985	2985	2985	0
21	20231221	210000	759973080	2985	2985	2985	2985	0
22	20231221	205900	759973080	2985	2985	2985	2985	0
23	20231221	205800	759973080	2985	2985	2985	2985	0
24	20231221	205700	759973080	2985	2985	2985	2985	0
25	20231221	205600	759973080	2985	2985	2985	2985	0
26	20231221	205500	759973080	2985	2985	2985	2985	0
27	20231221	205400	759973080	2985	2985	2985	2985	0
28	20231221	205300	759973080	2985	2985	2985	2985	0
29	20231221	205200	759973080	2985	2985	2985	2985	0
30	20231221	205100	759973080	2985	2985	2985	2985	0
31	20231221	205000	759973080	2985	2985	2985	2985	0
32	20231221	204900	759973080	2985	2985	2985	2985	5554
33	20231221	204800	759973080	2985	2985	2985	2985	0
34	20231221	204700	759973080	2985	2985	2985	2985	0
35	20231221	204600	759973080	2985	2985	2985	2985	0
36	20231221	204500	759973080	2985	2985	2985	2985	0
37	20231221	204400	759973080	2985	2985	2985	2985	0
38	20231221	204300	759973080	2985	2985	2985	2985	0
39	20231221	204200	759973080	2985	2985	2985	2985	0
40	20231221	204100	759973080	2985	2985	2985	2985	0
41	20231221	204000	759973080	2985	2985	2985	2985	0
42	20231221	203900	759973080	2985	2985	2985	2985	0
43	20231221	203800	759973080	2985	2985	2985	2985	0
44	20231221	203700	759973080	2985	2985	2985	2985	0
45	20231221	203600	759973080	2985	2985	2985	2985	0
46	20231221	203500	759973080	2985	2985	2985	2985	0
47	20231221	203400	759973080	2985	2985	2985	2985	0
48	20231221	203300	759973080	2985	2985	2985	2985	0
49	20231221	203200	759973080	2985	2985	2985	2985	0
50	20231221	203100	759973080	2985	2985	2985	2985	0
51	20231221	203000	759973080	2985	2985	2985	2985	0
52	20231221	202900	759973080	2985	2985	2985	2985	0
53	20231221	202800	759973080	2985	2985	2985	2985	0
54	20231221	202700	759973080	2985	2985	2985	2985	0
55	20231221	202600	759973080	2985	2985	2985	2985	0
56	20231221	202500	759973080	2985	2985	2985	2985	0
57	20231221	202400	759973080	2985	2985	2985	2985	0
58	20231221	202300	759973080	2985	2985	2985	2985	0
59	20231221	202200	759973080	2985	2985	2985	2985	0
60	20231221	202100	759973080	2985	2985	2985	2985	0
61	20231221	202000	759973080	2985	2985	2985	2985	0
62	20231221	201900	759973080	2985	2985	2985	2985	5554
63	20231221	201800	759973080	2985	2985	2985	2985	0
64	20231221	201700	759973080	2985	2985	2985	2985	0
65	20231221	201600	759973080	2985	2985	2985	2985	0
66	20231221	201500	759973080	2985	2985	2985	2985	0
67	20231221	201400	759973080	2985	2985	2985	2985	0
68	20231221	201300	759973080	2985	2985	2985	2985	0
69	20231221	201200	759973080	2985	2985	2985	2985	0
70	20231221	201100	759973080	2985	2985	2985	2985	0
71	20231221	201000	759973080	2985	2985	2985	2985	0
72	20231221	200900	759973080	2985	2985	2985	2985	0
73	20231221	200800	759973080	2985	2985	2985	2985	0
74	20231221	200700	759973080	2985	2985	2985	2985	0
75	20231221	200600	759973080	2985	2985	2985	2985	0
76	20231221	200500	759973080	2985	2985	2985	2985	0
77	20231221	200400	759973080	2985	2985	2985	2985	0
78	20231221	200300	759973080	2985	2985	2985	2985	0
79	20231221	200200	759973080	2985	2985	2985	2985	0
80	20231221	200100	759973080	2985	2985	2985	2985	0
81	20231221	200000	759973080	2985	2985	2985	2985	0
82	20231221	195900	759973080	2985	2985	2985	2985	0
83	20231221	195800	759973080	2985	2985	2985	2985	0
84	20231221	195700	759973080	2985	2985	2985	2985	0
85	20231221	195600	759973080	2985	2985	2985	2985	0
86	20231221	195500	759973080	2985	2985	2985	2985	0
87	20231221	195400	759973080	2985	2985	2985	2985	0
88	20231221	195300	759973080	2985	2985	2985	2985	0
89	20231221	195200	759973080	2985	2985	2985	2985	0
90	20231221	195100	759973080	2985	2985	2985	2985	0
91	20231221	195000	759973080	2985	2985	2985	2985	0
92	20231221	194900	759973080	2985	2985	2985	2985	5554
93	20231221	194800	759973080	2985	2985	2985	2985	0
94	20231221	194700	759973080	2985	2985	2985	2985	0
95	20231221	194600	759973080	2985	2985	2985	2985	0
96	20231221	194500	759973080	2985	2985	2985	2985	0
97	20231221	194400	759973080	2985	2985	2985	2985	0
98	20231221	194300	759973080	2985	2985	2985	2985	0
99	20231221	194200	759973080	2985	2985	2985	2985	0
100	20231221	194100	759973080	2985	2985	2985	2985	0
101	20231221	194000	759973080	2985	2985	2985	2985	0
102	20231221	193900	759973080	2985	2985	2985	2985	0
103	20231221	193800	759973080	2985	2985	2985	2985	0
104	20231221	193700	759973080	2985	2985	2985	2985	0
105	20231221	193600	759973080	2985	2985	2985	2985	0
106	20231221	193500	759973080	2985	2985	2985	2985	0
107	20231221	193400	759973080	2985	2985	2985	2985	0
108	20231221	193300	759973080	2985	2985	2985	2985	0
109	20231221	193200	759973080	2985	2985	2985	2985	0
110	20231221	193100	759973080	2985	2985	2985	2985	0
111	20231221	193000	759973080	2985	2985	2985	2985	0
112	20231221	192900	759973080	2985	2985	2985	2985	0
113	20231221	192800	759973080	2985	2985	2985	2985	0
114	20231221	192700	759973080	2985	2985	2985	2985	0
115	20231221	192600	759973080	2985	2985	2985	2985	0
116	20231221	192500	759973080	2985	2985	2985	2985	0
117	20231221	192400	759973080	2985	2985	2985	2985	0
118	20231221	192300	759973080	2985	2985	2985	2985	0
119	20231221	192200	759973080	2985	2985	2985	2985	0
120	20231221	192100	759973080	2985	2985	2985	2985	0
121	20231221	192000	759973080	2985	2985	2985	2985	0
122	20231221	191900	759973080	2985	2985	2985	2985	5554
123	20231221	191800	759973080	2985	2985	2985	2985	0
124	20231221	191700	759973080	2985	2985	2985	2985	0
125	20231221	191600	759973080	2985	2985	2985	2985	0
126	20231221	191500	759973080	2985	2985	2985	2985	0
127	20231221	191400	759973080	2985	2985	2985	2985	0
128	20231221	191300	759973080	2985	2985	2985	2985	0
129	20231221	191200	759973080	2985	2985	2985	2985	0
130	20231221	191100	759973080	2985	2985	2985	2985	0
131	20231221	191000	759973080	2985	2985	2985	2985	0
132	20231221	190900	759973080	2985	2985	2985	2985	0
133	20231221	190800	759973080	2985	2985	2985	2985	0
134	20231221	190700	759973080	2985	2985	2985	2985	0
135	20231221	190600	759973080	2985	2985	2985	2985	0
136	20231221	190500	759973080	2985	2985	2985	2985	0
137	20231221	190400	759973080	2985	2985	2985	2985	0
138	20231221	190300	759973080	2985	2985	2985	2985	0
139	20231221	190200	759973080	2985	2985	2985	2985	0
140	20231221	190100	759973080	2985	2985	2985	2985	0
141	20231221	190000	759973080	2985	2985	2985	2985	0
142	20231221	185900	759973080	2985	2985	2985	2985	0
143	20231221	185800	759973080	2985	2985	2985	2985	0
144	20231221	185700	759973080	2985	2985	2985	2985	0
145	20231221	185600	759973080	2985	2985	2985	2985	0
146	20231221	185500	759973080	2985	2985	2985	2985	0
147	20231221	185400	759973080	2985	2985	2985	2985	0
148	20231221	185300	759973080	2985	2985	2985	2985	0
149	20231221	185200	759973080	2985	2985	2985	2985	0
150	20231221	185100	759973080	2985	2985	2985	2985	0
151	20231221	185000	759973080	2985	2985	2985	2985	0
152	20231221	184900	759973080	2985	2985	2985	2985	5554
153	20231221	184800	759973080	2985	2985	2985	2985	0
154	20231221	184700	759973080	2985	2985	2985	2985	0
155	20231221	184600	759973080	2985	2985	2985	2985	0
156	20231221	184500	759973080	2985	2985	2985	2985	0
157	20231221	184400	759973080	2985	2985	2985	2985	0
158	20231221	184300	759973080	2985	2985	2985	2985	0
159	20231221	184200	759973080	2985	2985	2985	2985	0
160	20231221	184100	759973080	2985	2985	2985	2985	0
161	20231221	184000	759973080	2985	2985	2985	2985	0
162	20231221	183900	759973080	2985	2985	2985	2985	0
163	20231221	183800	759973080	2985	2985	2985	2985	0
164	20231221	183700	759973080	2985	2985	2985	2985	0
165	20231221	183600	759973080	2985	2985	2985	2985	0
166	20231221	183500	759973080	2985	2985	2985	2985	0
167	20231221	183400	759973080	2985	2985	2985	2985	0
168	20231221	183300	759973080	2985	2985	2985	2985	0
169	20231221	183200	759973080	2985	2985	2985	2985	0
170	20231221	183100	759973080	2985	2985	2985	2985	0
171	20231221	183000	759973080	2985	2985	2985	2985	0
172	20231221	182900	759973080	2985	2985	2985	2985	0
173	20231221	182800	759973080	2985	2985	2985	2985	0
174	20231221	182700	759973080	2985	2985	2985	2985	0
175	20231221	182600	759973080	2985	2985	2985	2985	0
176	20231221	182500	759973080	2985	2985	2985	2985	0
177	20231221	182400	759973080	2985	2985	2985	2985	0
178	20231221	182300	759973080	2985	2985	2985	2985	0
179	20231221	182200	759973080	2985	2985	2985	2985	0
180	20231221	182100	759973080	2985	2985	2985	2985	0
181	20231221	182000	759973080	2985	2985	2985	2985	0
182	20231221	181900	759973080	2985	2985	2985	2985	5554
183	20231221	181800	759973080	2985	2985	2985	2985	0
184	20231221	181700	759973080	2985	2985	2985	2985	0
185	20231221	181600	759973080	2985	2985	2985	2985	0
186	20231221	181500	759973080	2985	2985	2985	2985	0
187	20231221	181400	759973080	2985	2985	2985	2985	0
188	20231221	181300	759973080	2985	2985	2985	2985	0
189	20231221	181200	759973080	2985	2985	2985	2985	0
190	20231221	181100	759973080	2985	2985	2985	2985	0
191	20231221	181000	759973080	2985	2985	2985	2985	0
192	20231221	180900	759973080	2985	2985	2985	2985	0
193	20231221	180800	759973080	2985	2985	2985	2985	0
194	20231221	180700	759973080	2985	2985	2985	2985	0
195	20231221	180600	759973080	2985	2985	2985	2985	0
196	20231221	180500	759973080	2985	2985	2985	2985	0
197	20231221	180400	759973080	2985	2985	2985	2985	0
198	20231221	180300	759973080	2985	2985	2985	2985	0
199	20231221	180200	759973080	2985	2985	2985	2985	0
200	20231221	180100	759973080	2985	2985	2985	2985	0
201	20231221	180000	759973080	2985	2985	2985	2985	0
202	20231221	175900	759973080	2985	2985	2985	2985	0
203	20231221	175800	759973080	2985	2985	2985	2985	0
204	20231221	175700	759973080	2985	2985	2985	2985	0
205	20231221	175600	759973080	2985	2985	2985	2985	0
206	20231221	175500	759973080	2985	2985	2985	2985	0
207	20231221	175400	759973080	2985	2985	2985	2985	0
208	20231221	175300	759973080	2985	2985	2985	2985	0
209	20231221	175200	759973080	2985	2985	2985	2985	0
210	20231221	175100	759973080	2985	2985	2985	2985	0
211	20231221	175000	759973080	2985	2985	2985	2985	0
212	20231221	174900	759973080	2985	2985	2985	2985	5554
213	20231221	174800	759973080	2985	2985	2985	2985	0
214	20231221	174700	759973080	2985	2985	2985	2985	0
215	20231221	174600	759973080	2985	2985	2985	2985	0
216	20231221	174500	759973080	2985	2985	2985	2985	0
217	20231221	174400	759973080	2985	2985	2985	2985	0
218	20231221	174300	759973080	2985	2985	2985	2985	0
219	20231221	174200	759973080	2985	2985	2985	2985	0
220	20231221	174100	759973080	2985	2985	2985	2985	0
221	20231221	174000	759973080	2985	2985	2985	2985	0
222	20231221	173900	759973080	2985	2985	2985	2985	0
223	20231221	173800	759973080	2985	2985	2985	2985	0
224	20231221	173700	759973080	2985	2985	2985	2985	0
225	20231221	173600	759973080	2985	2985	2985	2985	0
226	20231221	173500	759973080	2985	2985	2985	2985	0
227	20231221	173400	759973080	2985	2985	2985	2985	0
228	20231221	173300	759973080	2985	2985	2985	2985	0
229	20231221	173200	759973080	2985	2985	2985	2985	0
230	20231221	173100	759973080	2985	2985	2985	2985	0
231	20231221	173000	759973080	2985	2985	2985	2985	0
232	20231221	172900	759973080	2985	2985	2985	2985	0
233	20231221	172800	759973080	2985	2985	2985	2985	0
234	20231221	172700	759973080	2985	2985	2985	2985	0
235	20231221	172600	759973080	2985	2985	2985	2985	0
236	20231221	172500	759973080	2985	2985	2985	2985	0
237	20231221	172400	759973080	2985	2985	2985	2985	0
238	20231221	172300	759973080	2985	2985	2985	2985	0
239	20231221	172200	759973080	2985	2985	2985	2985	0
240	20231221	172100	759973080	2985	2985	2985	2985	0
241	20231221	172000	759973080	2985	2985	2985	2985	0
242	20231221	171900	759973080	2985	2985	2985	2985	5554
243	20231221	171800	759973080	2985	2985	2985	2985	0
244	20231221	171700	759973080	2985	2985	2985	2985	0
245	20231221	171600	759973080	2985	2985	2985	2985	0
246	20231221	171500	759973080	2985	2985	2985	2985	0
247	20231221	171400	759973080	2985	2985	2985	2985	0
248	20231221	171300	759973080	2985	2985	2985	2985	0
249	20231221	171200	759973080	2985	2985	2985	2985	0
250	20231221	171100	759973080	2985	2985	2985	2985	0
251	20231221	171000	759973080	2985	2985	2985	2985	0
252	20231221	170900	759973080	2985	2985	2985	2985	0
253	20231221	170800	759973080	2985	2985	2985	2985	0
254	20231221	170700	759973080	2985	2985	2985	2985	0
255	20231221	170600	759973080	2985	2985	2985	2985	0
256	20231221	170500	759973080	2985	2985	2985	2985	0
257	20231221	170400	759973080	2985	2985	2985	2985	0
258	20231221	170300	759973080	2985	2985	2985	2985	0
259	20231221	170200	759973080	2985	2985	2985	2985	0
260	20231221	170100	759973080	2985	2985	2985	2985	0
261	20231221	170000	759973080	2985	2985	2985	2985	0
262	20231221	165900	759973080	2985	2985	2985	2985	0
263	20231221	165800	759973080	2985	2985	2985	2985	0
264	20231221	165700	759973080	2985	2985	2985	2985	0
265	20231221	165600	759973080	2985	2985	2985	2985	0
266	20231221	165500	759973080	2985	2985	2985	2985	0
267	20231221	165400	759973080	2985	2985	2985	2985	0
268	20231221	165300	759973080	2985	2985	2985	2985	0
269	20231221	165200	759973080	2985	2985	2985	2985	0
270	20231221	165100	759973080	2985	2985	2985	2985	0
271	20231221	165000	759973080	2985	2985	2985	2985	0
272	20231221	164900	759973080	2985	2985	2985	2985	5554
273	20231221	164800	759973080	2985	2985	2985	2985	0
274	20231221	164700	759973080	2985	2985	2985	2985	0
275	20231221	164600	759973080	2985	2985	2985	2985	0
276	20231221	164500	759973080	2985	2985	2985	2985	0
277	20231221	164400	759973080	2985	2985	2985	2985	0
278	20231221	164300	759973080	2985	2985	2985	2985	0
279	20231221	164200	759973080	2985	2985	2985	2985	0
280	20231221	164100	759973080	2985	2985	2985	2985	0
281	20231221	164000	759973080	2985	2985	2985	2985	0
282	20231221	163900	759973080	2985	2985	2985	2985	0
283	20231221	163800	759973080	2985	2985	2985	2985	0
284	20231221	163700	759973080	2985	2985	2985	2985	0
285	20231221	163600	759973080	2985	2985	2985	2985	0
286	20231221	163500	759973080	2985	2985	2985	2985	0
287	20231221	163400	759973080	2985	2985	2985	2985	0
288	20231221	163300	759973080	2985	2985	2985	2985	0
289	20231221	163200	759973080	2985	2985	2985	2985	0
290	20231221	163100	759973080	2985	2985	2985	2985	0
291	20231221	163000	759973080	2985	2985	2985	2985	0
292	20231221	162900	759973080	2985	2985	2985	2985	0
293	20231221	162800	759973080	2985	2985	2985	2985	0
294	20231221	162700	759973080	2985	2985	2985	2985	0
295	20231221	162600	759973080	2985	2985	2985	2985	0
296	20231221	162500	759973080	2985	2985	2985	2985	0
297	20231221	162400	759973080	2985	2985	2985	2985	0
298	20231221	162300	759973080	2985	2985	2985	2985	0
299	20231221	162200	759973080	2985	2985	2985	2985	0
300	20231221	162100	759973080	2985	2985	2985	2985	0
301	20231221	162000	759973080	2985	2985	2985	2985	0
302	20231221	161900	759973080	2985	2985	2985	2985	5554
303	20231221	161800	759973080	2985	2985	2985	2985	0
304	20231221	161700	759973080	2985	2985	2985	2985	0
305	20231221	161600	759973080	2985	2985	2985	2985	0
306	20231221	161500	759973080	2985	2985	2985	2985	0
307	20231221	161400	759973080	2985	2985	2985	2985	0
308	20231221	161300	759973080	2985	2985	2985	2985	0
309	20231221	161200	759973080	2985	2985	2985	2985	0
310	20231221	161100	759973080	2985	2985	2985	2985	0
311	20231221	161000	759973080	2985	2985	2985	2985	0
312	20231221	160900	759973080	2985	2985	2985	2985	0
313	20231221	160800	759973080	2985	2985	2985	2985	0
314	20231221	160700	759973080	2985	2985	2985	2985	0
315	20231221	160600	759973080	2985	2985	2985	2985	0
316	20231221	160500	759973080	2985	2985	2985	2985	0
317	20231221	160400	759973080	2985	2985	2985	2985	0
318	20231221	160300	759973080	2985	2985	2985	2985	0
319	20231221	160200	759973080	2985	2985	2985	2985	0
320	20231221	160100	759973080	2985	2985	2985	2985	0
321	20231221	160000	759973080	2985	2985	2985	2985	0
322	20231221	155900	759973080	2985	2985	2985	2985	0
323	20231221	155800	759973080	2985	2985	2985	2985	0
324	20231221	155700	759973080	2985	2985	2985	2985	0
325	20231221	155600	759973080	2985	2985	2985	2985	0
326	20231221	155500	759973080	2985	2985	2985	2985	0
327	20231221	155400	759973080	2985	2985	2985	2985	0
328	20231221	155300	759973080	2985	2985	2985	2985	0
329	20231221	155200	759973080	2985	2985	2985	2985	0
330	20231221	155100	759973080	2985	2985	2985	2985	0
331	20231221	155000	759973080	2985	2985	2985	2985	0
332	20231221	154900	759973080	2985	2985	2985	2985	5554
333	20231221	154800	759973080	2985	2985	2985	2985	0
334	20231221	154700	759973080	2985	2985	2985	2985	0
335	20231221	154600	759973080	2985	2985	2985	2985	0
336	20231221	154500	759973080	2985	2985	2985	2985	0
337	20231221	154400	759973080	2985	2985	2985	2985	0
338	20231221	154300	759973080	2985	2985	2985	2985	0
339	20231221	154200	759973080	2985	2985	2985	2985	0
340	20231221	154100	759973080	2985	2985	2985	2985	0
341	20231221	154000	759973080	2985	2985	2985	2985	0
342	20231221	153900	759973080	2985	2985	2985	2985	0
343	20231221	153800	759973080	2985	2985	2985	2985	0
344	20231221	153700	759973080	2985	2985	2985	2985	0
345	20231221	153600	759973080	2985	2985	2985	2985	0
346	20231221	153500	759973080	2985	2985	2985	2985	0
347	20231221	153400	759973080	2985	2985	2985	2985	0
348	20231221	153300	759973080	2985	2985	2985	2985	0
349	20231221	153200	759973080	2985	2985	2985	2985	0
350	20231221	153100	759973080	2985	2985	2985	2985	0
351	20231221	153000	759973080	2985	2985	2985	2985	5554
352	20231221	152900	743394390	2985	2985	2985	2985	0
353	20231221	152800	743394390	2985	2985	2985	2985	0
354	20231221	152700	743394390	2985	2985	2985	2985	0
355	20231221	152600	743394390	2985	2985	2985	2985	0
356	20231221	152500	743394390	2985	2985	2985	2985	0
357	20231221	152400	743394390	2985	2985	2985	2985	0
358	20231221	152300	743394390	2985	2985	2985	2985	0
359	20231221	152200	743394390	2985	2985	2985	2985	0
360	20231221	152100	743394390	2985	2985	2985	2985	0
361	20231221	152000	743394390	2985	2985	2985	2985	0
362	20231221	151900	743394390	2985	2985	2985	2985	518
363	20231221	151800	741848160	2985	2970	2985	2970	252
364	20231221	151700	741099240	2970	2980	2980	2970	780
365	20231221	151600	738781225	2985	2980	2985	2980	500
366	20231221	151500	737289380	2980	2975	2980	2975	360
367	20231221	151400	736216590	2975	2975	2975	2975	0
368	20231221	151300	736216590	2975	2970	2975	2970	442
369	20231221	151200	734903475	2970	2970	2970	2970	672
370	20231221	151100	732907635	2975	2980	2980	2975	303
371	20231221	151000	732006155	2980	2975	2980	2975	197
372	20231221	150900	731419135	2975	2955	2975	2955	292
373	20231221	150800	730554275	2955	2980	2980	2955	919
374	20231221	150700	727835855	2965	2985	2985	2955	1434
375	20231221	150600	723590355	2990	2990	2990	2970	2120
376	20231221	150500	717269515	2990	2990	2990	2990	81
377	20231221	150400	717027325	2990	2990	2990	2990	200
378	20231221	150300	716429325	2990	2995	2995	2990	1034
379	20231221	150200	713337415	2995	2995	2995	2995	1001
380	20231221	150100	710339420	2990	2990	2990	2990	0
381	20231221	150000	710339420	2990	2990	2990	2990	0
382	20231221	145900	710339420	2990	2990	2990	2990	338
383	20231221	145800	709328800	2990	2990	2990	2990	0
384	20231221	145700	709328800	2990	2990	2990	2990	21
385	20231221	145600	709266010	2990	2990	2990	2990	227
386	20231221	145500	708587280	2990	2990	2990	2990	323
387	20231221	145400	707621510	2990	2990	2990	2990	279
388	20231221	145300	706787300	2990	2995	2995	2990	1476
389	20231221	145200	702371435	3000	2995	3000	2995	703
390	20231221	145100	700263450	3000	3000	3000	3000	1000
391	20231221	145000	697263450	3000	2995	3000	2995	1519
392	20231221	144900	692713545	2995	2995	2995	2995	453
393	20231221	144800	691356810	2990	2990	2990	2990	1086
394	20231221	144700	688109670	2985	2985	2985	2985	1257
395	20231221	144600	684357525	2985	2990	2990	2985	1092
396	20231221	144500	681095260	2985	2985	2985	2985	50
397	20231221	144400	680946010	2990	2990	2990	2990	0
398	20231221	144300	680946010	2990	2990	2990	2990	10
399	20231221	144200	680916110	2990	2990	2990	2990	0
400	20231221	144100	680916110	2990	2990	2990	2990	275
401	20231221	144000	680093860	2990	2990	2990	2990	0
402	20231221	143900	680093860	2990	2990	2990	2990	0
403	20231221	143800	680093860	2990	2990	2990	2990	5
404	20231221	143700	680078910	2990	2985	2990	2985	1355
405	20231221	143600	676027485	2980	2980	2980	2980	0
406	20231221	143500	676027485	2980	2980	2980	2980	0
407	20231221	143400	676027485	2980	2995	2995	2980	1046
408	20231221	143300	672894970	2995	2995	2995	2980	1018
409	20231221	143200	669846075	2995	2980	2995	2980	2944
410	20231221	143100	661044035	2970	2970	2970	2970	0
411	20231221	143000	661044035	2970	2970	2970	2970	0
412	20231221	142900	661044035	2970	2970	2970	2970	0
413	20231221	142800	661044035	2970	2970	2970	2970	0
414	20231221	142700	661044035	2970	2970	2970	2970	6
415	20231221	142600	661026215	2970	2970	2970	2970	0
416	20231221	142500	661026215	2970	2970	2970	2970	800
417	20231221	142400	658650215	2970	2970	2970	2970	0
418	20231221	142300	658650215	2970	2970	2970	2970	30
419	20231221	142200	658561115	2955	2955	2955	2955	0
420	20231221	142100	658561115	2955	2955	2955	2955	0
421	20231221	142000	658561115	2955	2955	2955	2955	0
422	20231221	141900	658561115	2955	2955	2955	2955	0
423	20231221	141800	658561115	2955	2955	2955	2955	0
424	20231221	141700	658561115	2955	2955	2955	2955	0
425	20231221	141600	658561115	2955	2955	2955	2955	0
426	20231221	141500	658561115	2955	2955	2955	2955	545
427	20231221	141400	656950640	2955	2955	2955	2955	0
428	20231221	141300	656950640	2955	2955	2955	2955	0
429	20231221	141200	656950640	2955	2960	2960	2955	213
430	20231221	141100	656321005	2960	2960	2960	2960	0
431	20231221	141000	656321005	2960	2960	2960	2960	0
432	20231221	140900	656321005	2960	2960	2960	2960	293
433	20231221	140800	655453725	2955	2955	2955	2955	0
434	20231221	140700	655453725	2955	2955	2955	2955	0
435	20231221	140600	655453725	2955	2955	2955	2955	0
436	20231221	140500	655453725	2955	2955	2955	2955	0
437	20231221	140400	655453725	2955	2955	2955	2955	0
438	20231221	140300	655453725	2955	2955	2955	2955	233
439	20231221	140200	654765210	2950	2950	2950	2950	0
440	20231221	140100	654765210	2950	2950	2950	2950	60
441	20231221	140000	654588210	2955	2955	2955	2955	67
442	20231221	135900	654390225	2955	2955	2955	2950	999
443	20231221	135800	651439960	2955	2955	2955	2955	4515
444	20231221	135700	638098135	2955	2960	2960	2955	743
445	20231221	135600	635902275	2960	2960	2960	2955	5987
446	20231221	135500	618204110	2965	2965	2965	2965	276
447	20231221	135400	617385770	2970	2975	2975	2970	450
448	20231221	135300	616049240	2975	2975	2975	2975	2
449	20231221	135200	616043290	2980	2975	2980	2975	7
450	20231221	135100	616022440	2975	2975	2975	2975	64
451	20231221	135000	615832040	2975	2975	2975	2975	0
452	20231221	134900	615832040	2975	2975	2975	2975	0
453	20231221	134800	615832040	2975	2975	2975	2975	0
454	20231221	134700	615832040	2975	2975	2975	2975	20
455	20231221	134600	615772540	2975	2975	2975	2975	0
456	20231221	134500	615772540	2975	2975	2975	2975	50
457	20231221	134400	615623790	2975	2975	2975	2975	30
458	20231221	134300	615534540	2970	2975	2975	2970	52
459	20231221	134200	615379865	2975	2975	2975	2975	4
460	20231221	134100	615367965	2980	2985	2985	2980	108
461	20231221	134000	615045865	2985	2985	2990	2985	15
462	20231221	133900	615001040	2985	2990	2990	2985	131
463	20231221	133800	614609370	2990	2990	2990	2990	0
464	20231221	133700	614609370	2990	2990	2990	2990	0
465	20231221	133600	614609370	2990	2990	2990	2990	0
466	20231221	133500	614609370	2990	2990	2990	2990	0
467	20231221	133400	614609370	2990	2990	2990	2990	5
468	20231221	133300	614594420	2990	2990	2990	2990	20
469	20231221	133200	614534620	2990	2990	2990	2990	0
470	20231221	133100	614534620	2990	2990	2990	2990	0
471	20231221	133000	614534620	2990	2990	2990	2990	195
472	20231221	132900	613951570	2990	2990	2990	2990	0
473	20231221	132800	613951570	2990	2990	2990	2990	26
474	20231221	132700	613873830	2990	2990	2990	2990	200
475	20231221	132600	613275830	2990	2990	2990	2990	513
476	20231221	132500	611741960	2990	2980	2990	2980	1534
477	20231221	132400	607163815	2980	2965	2980	2965	2898
478	20231221	132300	598556205	2965	2965	2965	2965	1
479	20231221	132200	598553240	2965	2965	2965	2965	0
480	20231221	132100	598553240	2965	2965	2965	2965	0
481	20231221	132000	598553240	2965	2965	2965	2965	0
482	20231221	131900	598553240	2965	2965	2965	2965	1
483	20231221	131800	598550275	2955	2955	2955	2955	0
484	20231221	131700	598550275	2955	2955	2955	2955	0
485	20231221	131600	598550275	2955	2955	2955	2955	124
486	20231221	131500	598183855	2955	2955	2955	2955	0
487	20231221	131400	598183855	2955	2955	2955	2955	0
488	20231221	131300	598183855	2955	2955	2955	2955	0
489	20231221	131200	598183855	2955	2955	2955	2955	0
490	20231221	131100	598183855	2955	2955	2955	2955	0
491	20231221	131000	598183855	2955	2955	2955	2955	0
492	20231221	130900	598183855	2955	2955	2955	2955	20
493	20231221	130800	598124755	2945	2945	2945	2945	279
494	20231221	130700	597303100	2945	2945	2945	2945	0
495	20231221	130600	597303100	2945	2945	2945	2945	0
496	20231221	130500	597303100	2945	2945	2945	2945	0
497	20231221	130400	597303100	2945	2945	2945	2945	0
498	20231221	130300	597303100	2945	2945	2945	2945	0
499	20231221	130200	597303100	2945	2945	2945	2945	0
500	20231221	130100	597303100	2945	2945	2945	2945	0
501	20231221	130000	597303100	2945	2945	2945	2945	0
502	20231221	125900	597303100	2945	2945	2945	2945	0
503	20231221	125800	597303100	2945	2945	2945	2945	0
504	20231221	125700	597303100	2945	2945	2945	2945	0
505	20231221	125600	597303100	2945	2945	2945	2945	0
506	20231221	125500	597303100	2945	2945	2945	2945	0
507	20231221	125400	597303100	2945	2945	2945	2945	200
508	20231221	125300	596714100	2945	2945	2945	2945	0
509	20231221	125200	596714100	2945	2945	2945	2945	0
510	20231221	125100	596714100	2945	2945	2945	2945	0
511	20231221	125000	596714100	2945	2945	2945	2945	0
512	20231221	124900	596714100	2945	2945	2945	2945	0
513	20231221	124800	596714100	2945	2945	2945	2945	0
514	20231221	124700	596714100	2945	2945	2945	2945	0
515	20231221	124600	596714100	2945	2945	2945	2945	0
516	20231221	124500	596714100	2945	2945	2945	2945	839
517	20231221	124400	594243245	2950	2950	2950	2950	0
518	20231221	124300	594243245	2950	2950	2950	2950	1338
519	20231221	124200	590296145	2960	2960	2960	2960	0
520	20231221	124100	590296145	2960	2960	2960	2960	0
521	20231221	124000	590296145	2960	2960	2960	2960	0
522	20231221	123900	590296145	2960	2960	2960	2960	0
523	20231221	123800	590296145	2960	2960	2960	2960	0
524	20231221	123700	590296145	2960	2960	2960	2960	0
525	20231221	123600	590296145	2960	2950	2960	2950	2
526	20231221	123500	590290235	2960	2960	2960	2960	0
527	20231221	123400	590290235	2960	2960	2960	2960	0
528	20231221	123300	590290235	2960	2960	2960	2960	0
529	20231221	123200	590290235	2960	2960	2960	2960	649
530	20231221	123100	588369195	2960	2960	2960	2960	0
531	20231221	123000	588369195	2960	2960	2960	2960	399
532	20231221	122900	587188155	2960	2960	2960	2960	0
533	20231221	122800	587188155	2960	2960	2960	2960	1
534	20231221	122700	587185195	2950	2950	2950	2950	5
535	20231221	122600	587170445	2945	2945	2945	2945	0
536	20231221	122500	587170445	2945	2945	2945	2945	0
537	20231221	122400	587170445	2945	2945	2945	2945	0
538	20231221	122300	587170445	2945	2945	2945	2945	0
539	20231221	122200	587170445	2945	2945	2945	2945	0
540	20231221	122100	587170445	2945	2945	2945	2945	0
541	20231221	122000	587170445	2945	2945	2945	2945	43
542	20231221	121900	587043810	2945	2955	2955	2945	3221
543	20231221	121800	577554195	2955	2955	2955	2955	1842
544	20231221	121700	572111085	2960	2960	2960	2960	183
545	20231221	121600	571569405	2960	2960	2960	2960	0
546	20231221	121500	571569405	2960	2960	2960	2960	0
547	20231221	121400	571569405	2960	2960	2960	2960	0
548	20231221	121300	571569405	2960	2960	2960	2960	515
549	20231221	121200	570045005	2960	2960	2960	2960	83
550	20231221	121100	569799325	2960	2960	2960	2960	0
551	20231221	121000	569799325	2960	2960	2960	2960	0
552	20231221	120900	569799325	2960	2960	2960	2960	39
553	20231221	120800	569683885	2965	2965	2965	2965	5
554	20231221	120700	569669060	2965	2965	2965	2965	169
555	20231221	120600	569167975	2955	2955	2955	2955	78
556	20231221	120500	568937485	2965	2965	2965	2965	1
557	20231221	120400	568934520	2965	2965	2965	2965	1
558	20231221	120300	568931555	2950	2950	2950	2950	0
559	20231221	120200	568931555	2950	2950	2950	2950	0
560	20231221	120100	568931555	2950	2950	2950	2950	0
561	20231221	120000	568931555	2950	2950	2950	2950	0
562	20231221	115900	568931555	2950	2950	2950	2950	568
563	20231221	115800	567255955	2950	2950	2950	2950	0
564	20231221	115700	567255955	2950	2955	2955	2950	5000
565	20231221	115600	552502335	2950	2950	2950	2950	5725
566	20231221	115500	535613585	2950	2965	2965	2950	10366
567	20231221	115400	504958545	2965	2965	2965	2965	0
568	20231221	115300	504958545	2965	2965	2965	2965	0
569	20231221	115200	504958545	2965	2965	2965	2965	2
570	20231221	115100	504952615	2965	2965	2965	2965	785
571	20231221	115000	502625090	2965	2965	2965	2965	0
572	20231221	114900	502625090	2965	2965	2965	2965	0
573	20231221	114800	502625090	2965	2965	2965	2965	0
574	20231221	114700	502625090	2965	2965	2965	2965	0
575	20231221	114600	502625090	2965	2965	2965	2965	0
576	20231221	114500	502625090	2965	2965	2965	2965	0
577	20231221	114400	502625090	2965	2965	2965	2965	0
578	20231221	114300	502625090	2965	2965	2965	2965	0
579	20231221	114200	502625090	2965	2965	2965	2965	0
580	20231221	114100	502625090	2965	2965	2965	2965	0
581	20231221	114000	502625090	2965	2980	2980	2965	500
582	20231221	113900	501142030	2985	2985	2985	2985	0
583	20231221	113800	501142030	2985	2985	2985	2985	0
584	20231221	113700	501142030	2985	2985	2985	2985	1000
585	20231221	113600	498157030	2985	2985	2985	2985	0
586	20231221	113500	498157030	2985	2985	2985	2985	0
587	20231221	113400	498157030	2985	2985	2985	2985	0
588	20231221	113300	498157030	2985	2985	2985	2985	0
589	20231221	113200	498157030	2985	2985	2985	2985	0
590	20231221	113100	498157030	2985	2985	2985	2985	15
591	20231221	113000	498112255	2975	2980	2980	2975	228
592	20231221	112900	497433900	3000	3000	3000	2980	84
593	20231221	112800	497182555	3000	3000	3000	3000	75
594	20231221	112700	496957555	3005	3005	3005	3005	5
595	20231221	112600	496942530	3005	3005	3005	3005	225
596	20231221	112500	496266405	3010	3010	3010	3010	1
597	20231221	112400	496263395	3010	3000	3010	3000	1105
598	20231221	112300	492937860	3005	3005	3005	3005	0
599	20231221	112200	492937860	3005	3005	3005	3005	0
600	20231221	112100	492937860	3005	2985	3005	2985	1109
601	20231221	112000	489618665	2975	2975	2975	2975	0
602	20231221	111900	489618665	2975	2975	2975	2975	0
603	20231221	111800	489618665	2975	2975	2975	2975	0
604	20231221	111700	489618665	2975	2975	2975	2975	0
605	20231221	111600	489618665	2975	2975	2975	2975	5
606	20231221	111500	489603790	2975	2975	2975	2975	10
607	20231221	111400	489574040	2975	2975	2975	2975	800
608	20231221	111300	487194040	2975	2975	2975	2975	1
609	20231221	111200	487191065	2965	2970	2970	2965	517
610	20231221	111100	485657875	2965	2965	2965	2965	95
611	20231221	111000	485376200	2970	2990	2990	2970	1408
612	20231221	110900	481174720	2990	2990	2990	2990	61
613	20231221	110800	480992330	2990	3000	3000	2990	126
614	20231221	110700	480614370	3010	3005	3015	3000	2047
615	20231221	110600	474462985	3005	3000	3010	3000	2819
616	20231221	110500	465985620	3000	2995	3000	2995	7998
617	20231221	110400	441993795	3000	2980	3000	2980	7157
618	20231221	110300	420567445	2985	2975	2985	2975	501
619	20231221	110200	419074510	2980	2945	2980	2945	1320
620	20231221	110100	415151820	2945	2945	2945	2945	0
621	20231221	110000	415151820	2945	2950	2950	2945	416
622	20231221	105900	413925610	2950	2950	2950	2950	20
623	20231221	105800	413866610	2950	2950	2950	2950	0
624	20231221	105700	413866610	2950	2950	2950	2950	827
625	20231221	105600	411426960	2955	2955	2955	2955	0
626	20231221	105500	411426960	2955	2955	2955	2955	0
627	20231221	105400	411426960	2955	2955	2955	2955	0
628	20231221	105300	411426960	2955	2955	2955	2955	0
629	20231221	105200	411426960	2955	2955	2955	2955	299
630	20231221	105100	410543415	2950	2940	2950	2940	1241
631	20231221	105000	406889415	2950	2950	2950	2950	0
632	20231221	104900	406889415	2950	2940	2950	2940	237
633	20231221	104800	406190765	2945	2945	2945	2945	500
634	20231221	104700	404718265	2945	2945	2945	2945	500
635	20231221	104600	403245765	2950	2950	2950	2950	0
636	20231221	104500	403245765	2950	2950	2950	2950	0
637	20231221	104400	403245765	2950	2950	2950	2950	0
638	20231221	104300	403245765	2950	2950	2950	2950	0
639	20231221	104200	403245765	2950	2945	2950	2935	1591
640	20231221	104100	398567770	2955	2955	2955	2955	24
641	20231221	104000	398496850	2955	2955	2955	2955	29
642	20231221	103900	398411155	2940	2965	2965	2940	1979
643	20231221	103800	392562235	2965	2970	2970	2960	2352
644	20231221	103700	385592420	2970	2970	2970	2970	147
645	20231221	103600	385155830	2975	2970	2975	2970	61
646	20231221	103500	384974585	2970	2975	2980	2970	1228
647	20231221	103400	381327275	2975	2980	2980	2975	52
648	20231221	103300	381172450	2980	2975	2980	2975	1139
649	20231221	103200	377782375	2975	2975	2975	2975	1
650	20231221	103100	377779400	2990	2975	2990	2975	702
651	20231221	103000	375687310	2975	2980	2980	2975	2764
652	20231221	102900	367460355	2980	2980	2980	2980	137
653	20231221	102800	367052095	2985	2980	2985	2975	1432
654	20231221	102700	362786760	2980	2995	2995	2980	2190
655	20231221	102600	356242700	3000	2985	3000	2980	14176
656	20231221	102500	313782290	2990	2980	2990	2980	2492
657	20231221	102400	306349470	2985	2970	2985	2965	5019
658	20231221	102300	291404405	2970	2970	2970	2970	250
659	20231221	102200	290661905	2975	2975	2975	2975	148
660	20231221	102100	290221605	2975	2980	2980	2975	4182
661	20231221	102000	277777725	2980	2980	2980	2980	0
662	20231221	101900	277777725	2980	2975	2980	2975	1096
663	20231221	101800	274514935	2975	2975	2975	2975	0
664	20231221	101700	274514935	2975	2970	2975	2970	1593
665	20231221	101600	269777260	2970	2965	2970	2965	2199
666	20231221	101500	263248365	2965	2965	2965	2965	1252
667	20231221	101400	259536185	2960	2960	2960	2960	5
668	20231221	101300	259521385	2960	2960	2960	2960	503
669	20231221	101200	258032505	2965	2960	2965	2960	2236
670	20231221	101100	251406745	2960	2960	2960	2960	2085
671	20231221	101000	245235145	2960	2960	2960	2960	0
672	20231221	100900	245235145	2960	2945	2960	2945	1500
673	20231221	100800	240807950	2945	2940	2945	2940	2236
674	20231221	100700	234230730	2950	2950	2950	2950	0
675	20231221	100600	234230730	2950	2950	2950	2950	20
676	20231221	100500	234171730	2955	2940	2955	2940	1723
677	20231221	100400	229105920	2945	2945	2945	2945	0
678	20231221	100300	229105920	2945	2945	2945	2945	1
679	20231221	100200	229102975	2955	2955	2955	2955	349
680	20231221	100100	228071680	2955	2955	2955	2935	935
681	20231221	100000	225312025	2950	2950	2950	2950	30
682	20231221	095900	225223525	2950	2945	2950	2945	1237
683	20231221	095800	221575400	2955	2945	2955	2945	367
684	20231221	095700	220494485	2940	2940	2940	2940	340
685	20231221	095600	219494885	2925	2925	2925	2925	0
686	20231221	095500	219494885	2925	2935	2945	2925	56
687	20231221	095400	219330515	2925	2925	2925	2925	1114
688	20231221	095300	216072065	2945	2925	2945	2925	98
689	20231221	095200	215784390	2925	2925	2925	2925	100
690	20231221	095100	215491890	2930	2930	2930	2930	0
691	20231221	095000	215491890	2930	2930	2930	2930	0
692	20231221	094900	215491890	2930	2930	2930	2930	58
693	20231221	094800	215321950	2925	2940	2940	2925	480
694	20231221	094700	213916235	2940	2950	2950	2940	1508
695	20231221	094600	209480540	2955	2955	2955	2955	14
696	20231221	094500	209439170	2955	2950	2955	2945	218
697	20231221	094400	208796495	2945	2945	2945	2945	414
698	20231221	094300	207577265	2950	2955	2955	2945	1522
699	20231221	094200	203084765	2950	2950	2950	2950	184
700	20231221	094100	202541965	2945	2950	2970	2945	7309
701	20231221	094000	180891975	2945	2955	2955	2945	275
702	20231221	093900	180080715	2960	2935	2960	2935	4275
703	20231221	093800	167461600	2935	2930	2940	2930	4352
704	20231221	093700	154684995	2935	2950	2950	2930	5475
705	20231221	093600	138623255	2950	2920	2950	2915	8960
706	20231221	093500	112301495	2930	2915	2930	2915	4387
707	20231221	093400	99498205	2900	2895	2915	2895	5307
708	20231221	093300	84088470	2900	2885	2900	2885	7966
709	20231221	093200	61062625	2880	2880	2880	2880	0
710	20231221	093100	61062625	2880	2880	2880	2880	0
711	20231221	093000	61062625	2880	2880	2880	2880	2131
712	20231221	092900	54925345	2880	2880	2885	2875	863
713	20231221	092800	52439940	2880	2880	2880	2880	0
714	20231221	092700	52439940	2880	2880	2880	2880	0
715	20231221	092600	52439940	2880	2880	2880	2880	0
716	20231221	092500	52439940	2880	2880	2880	2880	451
717	20231221	092400	51141060	2880	2880	2880	2880	10
718	20231221	092300	51112260	2880	2880	2880	2880	1612
719	20231221	092200	46469700	2880	2880	2880	2880	0
720	20231221	092100	46469700	2880	2880	2880	2850	700
721	20231221	092000	44461020	2880	2875	2880	2875	682
722	20231221	091900	42498005	2875	2875	2875	2875	379
723	20231221	091800	41408380	2875	2870	2875	2870	349
724	20231221	091700	40405040	2870	2870	2870	2870	0
725	20231221	091600	40405040	2870	2870	2870	2870	244
726	20231221	091500	39704760	2850	2850	2850	2850	50
727	20231221	091400	39562260	2850	2850	2850	2850	250
728	20231221	091300	38849760	2870	2870	2870	2870	812
729	20231221	091200	36519320	2870	2870	2870	2870	0
730	20231221	091100	36519320	2870	2870	2870	2870	65
731	20231221	091000	36332770	2870	2865	2870	2865	680
732	20231221	090900	34382920	2860	2860	2860	2860	1345
733	20231221	090800	30536220	2860	2860	2860	2860	2000
734	20231221	090700	24816220	2860	2860	2860	2860	4263
735	20231221	090600	12624040	2860	2860	2860	2860	1672
736	20231221	090500	7842120	2860	2860	2860	2860	259
737	20231221	090400	7101380	2860	2860	2860	2860	0
738	20231221	090300	7101380	2860	2860	2860	2860	0
739	20231221	090200	7101380	2860	2860	2860	2860	0
740	20231221	090100	7101380	2860	2860	2860	2860	115
741	20231221	090000	6772480	2860	2860	2860	2860	2368