KissMeData/357430/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211200	81204765	2705	2705	2705	2705	691
3	20231222	211100	81204765	2705	2705	2705	2705	0
4	20231222	211000	81204765	2705	2705	2705	2705	0
5	20231222	210900	81204765	2705	2705	2705	2705	0
6	20231222	210800	81204765	2705	2705	2705	2705	0
7	20231222	210700	81204765	2705	2705	2705	2705	0
8	20231222	210600	81204765	2705	2705	2705	2705	0
9	20231222	210500	81204765	2705	2705	2705	2705	0
10	20231222	210400	81204765	2705	2705	2705	2705	0
11	20231222	210300	81204765	2705	2705	2705	2705	0
12	20231222	210200	81204765	2705	2705	2705	2705	0
13	20231222	210100	81204765	2705	2705	2705	2705	0
14	20231222	210000	81204765	2705	2705	2705	2705	0
15	20231222	205900	81204765	2705	2705	2705	2705	0
16	20231222	205800	81204765	2705	2705	2705	2705	0
17	20231222	205700	81204765	2705	2705	2705	2705	0
18	20231222	205600	81204765	2705	2705	2705	2705	0
19	20231222	205500	81204765	2705	2705	2705	2705	0
20	20231222	205400	81204765	2705	2705	2705	2705	0
21	20231222	205300	81204765	2705	2705	2705	2705	0
22	20231222	205200	81204765	2705	2705	2705	2705	0
23	20231222	205100	81204765	2705	2705	2705	2705	0
24	20231222	205000	81204765	2705	2705	2705	2705	0
25	20231222	204900	81204765	2705	2705	2705	2705	0
26	20231222	204800	81204765	2705	2705	2705	2705	0
27	20231222	204700	81204765	2705	2705	2705	2705	0
28	20231222	204600	81204765	2705	2705	2705	2705	0
29	20231222	204500	81204765	2705	2705	2705	2705	0
30	20231222	204400	81204765	2705	2705	2705	2705	0
31	20231222	204300	81204765	2705	2705	2705	2705	0
32	20231222	204200	81204765	2705	2705	2705	2705	691
33	20231222	204100	81204765	2705	2705	2705	2705	0
34	20231222	204000	81204765	2705	2705	2705	2705	0
35	20231222	203900	81204765	2705	2705	2705	2705	0
36	20231222	203800	81204765	2705	2705	2705	2705	0
37	20231222	203700	81204765	2705	2705	2705	2705	0
38	20231222	203600	81204765	2705	2705	2705	2705	0
39	20231222	203500	81204765	2705	2705	2705	2705	0
40	20231222	203400	81204765	2705	2705	2705	2705	0
41	20231222	203300	81204765	2705	2705	2705	2705	0
42	20231222	203200	81204765	2705	2705	2705	2705	0
43	20231222	203100	81204765	2705	2705	2705	2705	0
44	20231222	203000	81204765	2705	2705	2705	2705	0
45	20231222	202900	81204765	2705	2705	2705	2705	0
46	20231222	202800	81204765	2705	2705	2705	2705	0
47	20231222	202700	81204765	2705	2705	2705	2705	0
48	20231222	202600	81204765	2705	2705	2705	2705	0
49	20231222	202500	81204765	2705	2705	2705	2705	0
50	20231222	202400	81204765	2705	2705	2705	2705	0
51	20231222	202300	81204765	2705	2705	2705	2705	0
52	20231222	202200	81204765	2705	2705	2705	2705	0
53	20231222	202100	81204765	2705	2705	2705	2705	0
54	20231222	202000	81204765	2705	2705	2705	2705	0
55	20231222	201900	81204765	2705	2705	2705	2705	0
56	20231222	201800	81204765	2705	2705	2705	2705	0
57	20231222	201700	81204765	2705	2705	2705	2705	0
58	20231222	201600	81204765	2705	2705	2705	2705	0
59	20231222	201500	81204765	2705	2705	2705	2705	0
60	20231222	201400	81204765	2705	2705	2705	2705	0
61	20231222	201300	81204765	2705	2705	2705	2705	0
62	20231222	201200	81204765	2705	2705	2705	2705	691
63	20231222	201100	81204765	2705	2705	2705	2705	0
64	20231222	201000	81204765	2705	2705	2705	2705	0
65	20231222	200900	81204765	2705	2705	2705	2705	0
66	20231222	200800	81204765	2705	2705	2705	2705	0
67	20231222	200700	81204765	2705	2705	2705	2705	0
68	20231222	200600	81204765	2705	2705	2705	2705	0
69	20231222	200500	81204765	2705	2705	2705	2705	0
70	20231222	200400	81204765	2705	2705	2705	2705	0
71	20231222	200300	81204765	2705	2705	2705	2705	0
72	20231222	200200	81204765	2705	2705	2705	2705	0
73	20231222	200100	81204765	2705	2705	2705	2705	0
74	20231222	200000	81204765	2705	2705	2705	2705	0
75	20231222	195900	81204765	2705	2705	2705	2705	0
76	20231222	195800	81204765	2705	2705	2705	2705	0
77	20231222	195700	81204765	2705	2705	2705	2705	0
78	20231222	195600	81204765	2705	2705	2705	2705	0
79	20231222	195500	81204765	2705	2705	2705	2705	0
80	20231222	195400	81204765	2705	2705	2705	2705	0
81	20231222	195300	81204765	2705	2705	2705	2705	0
82	20231222	195200	81204765	2705	2705	2705	2705	0
83	20231222	195100	81204765	2705	2705	2705	2705	0
84	20231222	195000	81204765	2705	2705	2705	2705	0
85	20231222	194900	81204765	2705	2705	2705	2705	0
86	20231222	194800	81204765	2705	2705	2705	2705	0
87	20231222	194700	81204765	2705	2705	2705	2705	0
88	20231222	194600	81204765	2705	2705	2705	2705	0
89	20231222	194500	81204765	2705	2705	2705	2705	0
90	20231222	194400	81204765	2705	2705	2705	2705	0
91	20231222	194300	81204765	2705	2705	2705	2705	0
92	20231222	194200	81204765	2705	2705	2705	2705	691
93	20231222	194100	81204765	2705	2705	2705	2705	0
94	20231222	194000	81204765	2705	2705	2705	2705	0
95	20231222	193900	81204765	2705	2705	2705	2705	0
96	20231222	193800	81204765	2705	2705	2705	2705	0
97	20231222	193700	81204765	2705	2705	2705	2705	0
98	20231222	193600	81204765	2705	2705	2705	2705	0
99	20231222	193500	81204765	2705	2705	2705	2705	0
100	20231222	193400	81204765	2705	2705	2705	2705	0
101	20231222	193300	81204765	2705	2705	2705	2705	0
102	20231222	193200	81204765	2705	2705	2705	2705	0
103	20231222	193100	81204765	2705	2705	2705	2705	0
104	20231222	193000	81204765	2705	2705	2705	2705	0
105	20231222	192900	81204765	2705	2705	2705	2705	0
106	20231222	192800	81204765	2705	2705	2705	2705	0
107	20231222	192700	81204765	2705	2705	2705	2705	0
108	20231222	192600	81204765	2705	2705	2705	2705	0
109	20231222	192500	81204765	2705	2705	2705	2705	0
110	20231222	192400	81204765	2705	2705	2705	2705	0
111	20231222	192300	81204765	2705	2705	2705	2705	0
112	20231222	192200	81204765	2705	2705	2705	2705	0
113	20231222	192100	81204765	2705	2705	2705	2705	0
114	20231222	192000	81204765	2705	2705	2705	2705	0
115	20231222	191900	81204765	2705	2705	2705	2705	0
116	20231222	191800	81204765	2705	2705	2705	2705	0
117	20231222	191700	81204765	2705	2705	2705	2705	0
118	20231222	191600	81204765	2705	2705	2705	2705	0
119	20231222	191500	81204765	2705	2705	2705	2705	0
120	20231222	191400	81204765	2705	2705	2705	2705	0
121	20231222	191300	81204765	2705	2705	2705	2705	0
122	20231222	191200	81204765	2705	2705	2705	2705	691
123	20231222	191100	81204765	2705	2705	2705	2705	0
124	20231222	191000	81204765	2705	2705	2705	2705	0
125	20231222	190900	81204765	2705	2705	2705	2705	0
126	20231222	190800	81204765	2705	2705	2705	2705	0
127	20231222	190700	81204765	2705	2705	2705	2705	0
128	20231222	190600	81204765	2705	2705	2705	2705	0
129	20231222	190500	81204765	2705	2705	2705	2705	0
130	20231222	190400	81204765	2705	2705	2705	2705	0
131	20231222	190300	81204765	2705	2705	2705	2705	0
132	20231222	190200	81204765	2705	2705	2705	2705	0
133	20231222	190100	81204765	2705	2705	2705	2705	0
134	20231222	190000	81204765	2705	2705	2705	2705	0
135	20231222	185900	81204765	2705	2705	2705	2705	0
136	20231222	185800	81204765	2705	2705	2705	2705	0
137	20231222	185700	81204765	2705	2705	2705	2705	0
138	20231222	185600	81204765	2705	2705	2705	2705	0
139	20231222	185500	81204765	2705	2705	2705	2705	0
140	20231222	185400	81204765	2705	2705	2705	2705	0
141	20231222	185300	81204765	2705	2705	2705	2705	0
142	20231222	185200	81204765	2705	2705	2705	2705	0
143	20231222	185100	81204765	2705	2705	2705	2705	0
144	20231222	185000	81204765	2705	2705	2705	2705	0
145	20231222	184900	81204765	2705	2705	2705	2705	0
146	20231222	184800	81204765	2705	2705	2705	2705	0
147	20231222	184700	81204765	2705	2705	2705	2705	0
148	20231222	184600	81204765	2705	2705	2705	2705	0
149	20231222	184500	81204765	2705	2705	2705	2705	0
150	20231222	184400	81204765	2705	2705	2705	2705	0
151	20231222	184300	81204765	2705	2705	2705	2705	0
152	20231222	184200	81204765	2705	2705	2705	2705	691
153	20231222	184100	81204765	2705	2705	2705	2705	0
154	20231222	184000	81204765	2705	2705	2705	2705	0
155	20231222	183900	81204765	2705	2705	2705	2705	0
156	20231222	183800	81204765	2705	2705	2705	2705	0
157	20231222	183700	81204765	2705	2705	2705	2705	0
158	20231222	183600	81204765	2705	2705	2705	2705	0
159	20231222	183500	81204765	2705	2705	2705	2705	0
160	20231222	183400	81204765	2705	2705	2705	2705	0
161	20231222	183300	81204765	2705	2705	2705	2705	0
162	20231222	183200	81204765	2705	2705	2705	2705	0
163	20231222	183100	81204765	2705	2705	2705	2705	0
164	20231222	183000	81204765	2705	2705	2705	2705	0
165	20231222	182900	81204765	2705	2705	2705	2705	0
166	20231222	182800	81204765	2705	2705	2705	2705	0
167	20231222	182700	81204765	2705	2705	2705	2705	0
168	20231222	182600	81204765	2705	2705	2705	2705	0
169	20231222	182500	81204765	2705	2705	2705	2705	0
170	20231222	182400	81204765	2705	2705	2705	2705	0
171	20231222	182300	81204765	2705	2705	2705	2705	0
172	20231222	182200	81204765	2705	2705	2705	2705	0
173	20231222	182100	81204765	2705	2705	2705	2705	0
174	20231222	182000	81204765	2705	2705	2705	2705	0
175	20231222	181900	81204765	2705	2705	2705	2705	0
176	20231222	181800	81204765	2705	2705	2705	2705	0
177	20231222	181700	81204765	2705	2705	2705	2705	0
178	20231222	181600	81204765	2705	2705	2705	2705	0
179	20231222	181500	81204765	2705	2705	2705	2705	0
180	20231222	181400	81204765	2705	2705	2705	2705	0
181	20231222	181300	81204765	2705	2705	2705	2705	0
182	20231222	181200	81204765	2705	2705	2705	2705	691
183	20231222	181100	81204765	2705	2705	2705	2705	0
184	20231222	181000	81204765	2705	2705	2705	2705	0
185	20231222	180900	81204765	2705	2705	2705	2705	0
186	20231222	180800	81204765	2705	2705	2705	2705	0
187	20231222	180700	81204765	2705	2705	2705	2705	0
188	20231222	180600	81204765	2705	2705	2705	2705	0
189	20231222	180500	81204765	2705	2705	2705	2705	0
190	20231222	180400	81204765	2705	2705	2705	2705	0
191	20231222	180300	81204765	2705	2705	2705	2705	0
192	20231222	180200	81204765	2705	2705	2705	2705	0
193	20231222	180100	81204765	2705	2705	2705	2705	0
194	20231222	180000	81204765	2705	2705	2705	2705	0
195	20231222	175900	81204765	2705	2705	2705	2705	0
196	20231222	175800	81204765	2705	2705	2705	2705	0
197	20231222	175700	81204765	2705	2705	2705	2705	0
198	20231222	175600	81204765	2705	2705	2705	2705	0
199	20231222	175500	81204765	2705	2705	2705	2705	0
200	20231222	175400	81204765	2705	2705	2705	2705	0
201	20231222	175300	81204765	2705	2705	2705	2705	0
202	20231222	175200	81204765	2705	2705	2705	2705	0
203	20231222	175100	81204765	2705	2705	2705	2705	0
204	20231222	175000	81204765	2705	2705	2705	2705	0
205	20231222	174900	81204765	2705	2705	2705	2705	0
206	20231222	174800	81204765	2705	2705	2705	2705	0
207	20231222	174700	81204765	2705	2705	2705	2705	0
208	20231222	174600	81204765	2705	2705	2705	2705	0
209	20231222	174500	81204765	2705	2705	2705	2705	0
210	20231222	174400	81204765	2705	2705	2705	2705	0
211	20231222	174300	81204765	2705	2705	2705	2705	0
212	20231222	174200	81204765	2705	2705	2705	2705	691
213	20231222	174100	81204765	2705	2705	2705	2705	0
214	20231222	174000	81204765	2705	2705	2705	2705	0
215	20231222	173900	81204765	2705	2705	2705	2705	0
216	20231222	173800	81204765	2705	2705	2705	2705	0
217	20231222	173700	81204765	2705	2705	2705	2705	0
218	20231222	173600	81204765	2705	2705	2705	2705	0
219	20231222	173500	81204765	2705	2705	2705	2705	0
220	20231222	173400	81204765	2705	2705	2705	2705	0
221	20231222	173300	81204765	2705	2705	2705	2705	0
222	20231222	173200	81204765	2705	2705	2705	2705	0
223	20231222	173100	81204765	2705	2705	2705	2705	0
224	20231222	173000	81204765	2705	2705	2705	2705	0
225	20231222	172900	81204765	2705	2705	2705	2705	0
226	20231222	172800	81204765	2705	2705	2705	2705	0
227	20231222	172700	81204765	2705	2705	2705	2705	0
228	20231222	172600	81204765	2705	2705	2705	2705	0
229	20231222	172500	81204765	2705	2705	2705	2705	0
230	20231222	172400	81204765	2705	2705	2705	2705	0
231	20231222	172300	81204765	2705	2705	2705	2705	0
232	20231222	172200	81204765	2705	2705	2705	2705	0
233	20231222	172100	81204765	2705	2705	2705	2705	0
234	20231222	172000	81204765	2705	2705	2705	2705	0
235	20231222	171900	81204765	2705	2705	2705	2705	0
236	20231222	171800	81204765	2705	2705	2705	2705	0
237	20231222	171700	81204765	2705	2705	2705	2705	0
238	20231222	171600	81204765	2705	2705	2705	2705	0
239	20231222	171500	81204765	2705	2705	2705	2705	0
240	20231222	171400	81204765	2705	2705	2705	2705	0
241	20231222	171300	81204765	2705	2705	2705	2705	0
242	20231222	171200	81204765	2705	2705	2705	2705	691
243	20231222	171100	81204765	2705	2705	2705	2705	0
244	20231222	171000	81204765	2705	2705	2705	2705	0
245	20231222	170900	81204765	2705	2705	2705	2705	0
246	20231222	170800	81204765	2705	2705	2705	2705	0
247	20231222	170700	81204765	2705	2705	2705	2705	0
248	20231222	170600	81204765	2705	2705	2705	2705	0
249	20231222	170500	81204765	2705	2705	2705	2705	0
250	20231222	170400	81204765	2705	2705	2705	2705	0
251	20231222	170300	81204765	2705	2705	2705	2705	0
252	20231222	170200	81204765	2705	2705	2705	2705	0
253	20231222	170100	81204765	2705	2705	2705	2705	0
254	20231222	170000	81204765	2705	2705	2705	2705	0
255	20231222	165900	81204765	2705	2705	2705	2705	0
256	20231222	165800	81204765	2705	2705	2705	2705	0
257	20231222	165700	81204765	2705	2705	2705	2705	0
258	20231222	165600	81204765	2705	2705	2705	2705	0
259	20231222	165500	81204765	2705	2705	2705	2705	0
260	20231222	165400	81204765	2705	2705	2705	2705	0
261	20231222	165300	81204765	2705	2705	2705	2705	0
262	20231222	165200	81204765	2705	2705	2705	2705	0
263	20231222	165100	81204765	2705	2705	2705	2705	0
264	20231222	165000	81204765	2705	2705	2705	2705	0
265	20231222	164900	81204765	2705	2705	2705	2705	0
266	20231222	164800	81204765	2705	2705	2705	2705	0
267	20231222	164700	81204765	2705	2705	2705	2705	0
268	20231222	164600	81204765	2705	2705	2705	2705	0
269	20231222	164500	81204765	2705	2705	2705	2705	0
270	20231222	164400	81204765	2705	2705	2705	2705	0
271	20231222	164300	81204765	2705	2705	2705	2705	0
272	20231222	164200	81204765	2705	2705	2705	2705	691
273	20231222	164100	81204765	2705	2705	2705	2705	0
274	20231222	164000	81204765	2705	2705	2705	2705	0
275	20231222	163900	81204765	2705	2705	2705	2705	0
276	20231222	163800	81204765	2705	2705	2705	2705	0
277	20231222	163700	81204765	2705	2705	2705	2705	0
278	20231222	163600	81204765	2705	2705	2705	2705	0
279	20231222	163500	81204765	2705	2705	2705	2705	0
280	20231222	163400	81204765	2705	2705	2705	2705	0
281	20231222	163300	81204765	2705	2705	2705	2705	0
282	20231222	163200	81204765	2705	2705	2705	2705	0
283	20231222	163100	81204765	2705	2705	2705	2705	0
284	20231222	163000	81204765	2705	2705	2705	2705	0
285	20231222	162900	81204765	2705	2705	2705	2705	0
286	20231222	162800	81204765	2705	2705	2705	2705	0
287	20231222	162700	81204765	2705	2705	2705	2705	0
288	20231222	162600	81204765	2705	2705	2705	2705	0
289	20231222	162500	81204765	2705	2705	2705	2705	0
290	20231222	162400	81204765	2705	2705	2705	2705	0
291	20231222	162300	81204765	2705	2705	2705	2705	0
292	20231222	162200	81204765	2705	2705	2705	2705	0
293	20231222	162100	81204765	2705	2705	2705	2705	0
294	20231222	162000	81204765	2705	2705	2705	2705	0
295	20231222	161900	81204765	2705	2705	2705	2705	0
296	20231222	161800	81204765	2705	2705	2705	2705	0
297	20231222	161700	81204765	2705	2705	2705	2705	0
298	20231222	161600	81204765	2705	2705	2705	2705	0
299	20231222	161500	81204765	2705	2705	2705	2705	0
300	20231222	161400	81204765	2705	2705	2705	2705	0
301	20231222	161300	81204765	2705	2705	2705	2705	0
302	20231222	161200	81204765	2705	2705	2705	2705	691
303	20231222	161100	81204765	2705	2705	2705	2705	0
304	20231222	161000	81204765	2705	2705	2705	2705	0
305	20231222	160900	81204765	2705	2705	2705	2705	0
306	20231222	160800	81204765	2705	2705	2705	2705	0
307	20231222	160700	81204765	2705	2705	2705	2705	0
308	20231222	160600	81204765	2705	2705	2705	2705	0
309	20231222	160500	81204765	2705	2705	2705	2705	0
310	20231222	160400	81204765	2705	2705	2705	2705	0
311	20231222	160300	81204765	2705	2705	2705	2705	0
312	20231222	160200	81204765	2705	2705	2705	2705	0
313	20231222	160100	81204765	2705	2705	2705	2705	0
314	20231222	160000	81204765	2705	2705	2705	2705	0
315	20231222	155900	81204765	2705	2705	2705	2705	0
316	20231222	155800	81204765	2705	2705	2705	2705	0
317	20231222	155700	81204765	2705	2705	2705	2705	0
318	20231222	155600	81204765	2705	2705	2705	2705	0
319	20231222	155500	81204765	2705	2705	2705	2705	0
320	20231222	155400	81204765	2705	2705	2705	2705	0
321	20231222	155300	81204765	2705	2705	2705	2705	0
322	20231222	155200	81204765	2705	2705	2705	2705	0
323	20231222	155100	81204765	2705	2705	2705	2705	0
324	20231222	155000	81204765	2705	2705	2705	2705	0
325	20231222	154900	81204765	2705	2705	2705	2705	0
326	20231222	154800	81204765	2705	2705	2705	2705	0
327	20231222	154700	81204765	2705	2705	2705	2705	0
328	20231222	154600	81204765	2705	2705	2705	2705	0
329	20231222	154500	81204765	2705	2705	2705	2705	0
330	20231222	154400	81204765	2705	2705	2705	2705	0
331	20231222	154300	81204765	2705	2705	2705	2705	0
332	20231222	154200	81204765	2705	2705	2705	2705	691
333	20231222	154100	81204765	2705	2705	2705	2705	0
334	20231222	154000	81204765	2705	2705	2705	2705	0
335	20231222	153900	81204765	2705	2705	2705	2705	0
336	20231222	153800	81204765	2705	2705	2705	2705	0
337	20231222	153700	81204765	2705	2705	2705	2705	0
338	20231222	153600	81204765	2705	2705	2705	2705	0
339	20231222	153500	81204765	2705	2705	2705	2705	0
340	20231222	153400	81204765	2705	2705	2705	2705	0
341	20231222	153300	81204765	2705	2705	2705	2705	0
342	20231222	153200	81204765	2705	2705	2705	2705	0
343	20231222	153100	81204765	2705	2705	2705	2705	0
344	20231222	153000	81204765	2705	2705	2705	2705	691
345	20231222	152900	79335610	2705	2705	2705	2705	0
346	20231222	152800	79335610	2705	2705	2705	2705	0
347	20231222	152700	79335610	2705	2705	2705	2705	0
348	20231222	152600	79335610	2705	2705	2705	2705	0
349	20231222	152500	79335610	2705	2705	2705	2705	0
350	20231222	152400	79335610	2705	2705	2705	2705	0
351	20231222	152300	79335610	2705	2705	2705	2705	0
352	20231222	152200	79335610	2705	2705	2705	2705	0
353	20231222	152100	79335610	2705	2705	2705	2705	0
354	20231222	152000	79335610	2705	2705	2705	2705	0
355	20231222	151900	79335610	2705	2705	2705	2705	143
356	20231222	151800	78948795	2705	2705	2705	2705	57
357	20231222	151700	78794610	2700	2700	2700	2700	1211
358	20231222	151600	75524910	2700	2700	2700	2700	102
359	20231222	151500	75249510	2705	2700	2705	2700	142
360	20231222	151400	74865925	2700	2700	2700	2700	222
361	20231222	151300	74266525	2700	2705	2705	2700	234
362	20231222	151200	73634480	2705	2700	2705	2700	273
363	20231222	151100	72897130	2700	2700	2705	2700	242
364	20231222	151000	72243480	2705	2700	2705	2700	80
365	20231222	150900	72027300	2700	2700	2700	2700	222
366	20231222	150800	71427900	2700	2700	2700	2700	227
367	20231222	150700	70815000	2705	2700	2705	2700	131
368	20231222	150600	70461095	2700	2700	2700	2700	221
369	20231222	150500	69864395	2705	2700	2705	2700	124
370	20231222	150400	69529420	2700	2700	2700	2700	266
371	20231222	150300	68811220	2700	2700	2700	2700	134
372	20231222	150200	68449420	2705	2705	2705	2705	92
373	20231222	150100	68200560	2705	2700	2705	2700	280
374	20231222	150000	67444090	2705	2700	2705	2700	89
375	20231222	145900	67203570	2700	2700	2700	2700	265
376	20231222	145800	66488070	2700	2700	2705	2700	114
377	20231222	145700	66180220	2705	2700	2705	2700	260
378	20231222	145600	65478045	2700	2705	2705	2700	219
379	20231222	145500	64886320	2710	2705	2710	2705	79
380	20231222	145400	64672455	2705	2705	2705	2705	326
381	20231222	145300	63790625	2710	2705	2710	2705	57
382	20231222	145200	63636430	2705	2705	2710	2705	220
383	20231222	145100	63041155	2705	2720	2720	2705	255
384	20231222	145000	62349080	2725	2725	2725	2725	35
385	20231222	144900	62253705	2720	2720	2720	2720	0
386	20231222	144800	62253705	2720	2720	2720	2720	1
387	20231222	144700	62250985	2720	2730	2730	2720	61
388	20231222	144600	62084685	2730	2730	2730	2730	74
389	20231222	144500	61882665	2730	2730	2730	2730	43
390	20231222	144400	61765275	2730	2730	2730	2730	255
391	20231222	144300	61069125	2725	2725	2725	2725	27
392	20231222	144200	60995550	2730	2730	2730	2730	34
393	20231222	144100	60902730	2720	2720	2720	2720	0
394	20231222	144000	60902730	2720	2720	2720	2720	0
395	20231222	143900	60902730	2720	2720	2720	2720	0
396	20231222	143800	60902730	2720	2725	2730	2720	2670
397	20231222	143700	53627645	2730	2730	2730	2730	35
398	20231222	143600	53532095	2730	2730	2730	2730	0
399	20231222	143500	53532095	2730	2730	2730	2730	34
400	20231222	143400	53439275	2725	2725	2725	2725	500
401	20231222	143300	52076775	2725	2725	2725	2725	26
402	20231222	143200	52005925	2730	2730	2730	2730	36
403	20231222	143100	51907645	2730	2730	2730	2730	0
404	20231222	143000	51907645	2730	2730	2730	2730	43
405	20231222	142900	51790255	2725	2725	2725	2725	0
406	20231222	142800	51790255	2725	2725	2725	2725	27
407	20231222	142700	51716680	2730	2730	2730	2730	35
408	20231222	142600	51621130	2730	2730	2730	2730	0
409	20231222	142500	51621130	2730	2730	2730	2730	45
410	20231222	142400	51498280	2725	2725	2725	2725	0
411	20231222	142300	51498280	2725	2725	2725	2725	25
412	20231222	142200	51430155	2730	2730	2730	2730	34
413	20231222	142100	51337335	2730	2730	2730	2730	0
414	20231222	142000	51337335	2730	2730	2730	2730	35
415	20231222	141900	51241785	2725	2725	2725	2725	0
416	20231222	141800	51241785	2725	2725	2725	2725	26
417	20231222	141700	51170935	2730	2730	2730	2730	34
418	20231222	141600	51078115	2730	2730	2730	2730	0
419	20231222	141500	51078115	2730	2730	2730	2730	35
420	20231222	141400	50982565	2725	2725	2725	2725	28
421	20231222	141300	50906265	2730	2730	2730	2730	0
422	20231222	141200	50906265	2730	2730	2730	2730	35
423	20231222	141100	50810715	2720	2720	2720	2720	0
424	20231222	141000	50810715	2720	2720	2720	2720	0
425	20231222	140900	50810715	2720	2725	2725	2720	26
426	20231222	140800	50739940	2730	2730	2730	2730	0
427	20231222	140700	50739940	2730	2730	2730	2730	36
428	20231222	140600	50641660	2730	2730	2730	2730	0
429	20231222	140500	50641660	2730	2730	2730	2730	34
430	20231222	140400	50548840	2725	2725	2725	2725	26
431	20231222	140300	50477990	2730	2730	2730	2730	10
432	20231222	140200	50450690	2730	2730	2730	2730	35
433	20231222	140100	50355140	2720	2720	2720	2720	0
434	20231222	140000	50355140	2720	2720	2720	2720	0
435	20231222	135900	50355140	2720	2725	2725	2720	27
436	20231222	135800	50281645	2730	2730	2730	2730	0
437	20231222	135700	50281645	2730	2730	2730	2730	34
438	20231222	135600	50188825	2730	2730	2730	2730	0
439	20231222	135500	50188825	2730	2730	2730	2730	35
440	20231222	135400	50093275	2725	2725	2725	2725	26
441	20231222	135300	50022425	2730	2730	2730	2730	0
442	20231222	135200	50022425	2730	2730	2730	2730	34
443	20231222	135100	49929605	2725	2725	2725	2725	0
444	20231222	135000	49929605	2725	2725	2725	2725	0
445	20231222	134900	49929605	2725	2725	2725	2725	27
446	20231222	134800	49856030	2730	2730	2730	2730	0
447	20231222	134700	49856030	2730	2730	2730	2730	35
448	20231222	134600	49760480	2730	2730	2730	2730	0
449	20231222	134500	49760480	2730	2730	2730	2730	34
450	20231222	134400	49667660	2725	2725	2725	2725	27
451	20231222	134300	49594085	2730	2730	2730	2730	0
452	20231222	134200	49594085	2730	2730	2730	2730	36
453	20231222	134100	49495805	2720	2720	2720	2720	0
454	20231222	134000	49495805	2720	2720	2720	2720	0
455	20231222	133900	49495805	2720	2725	2725	2720	26
456	20231222	133800	49425025	2730	2730	2730	2730	0
457	20231222	133700	49425025	2730	2730	2730	2730	35
458	20231222	133600	49329475	2730	2730	2730	2730	1
459	20231222	133500	49326745	2730	2725	2730	2725	61
460	20231222	133400	49160345	2720	2720	2720	2720	0
461	20231222	133300	49160345	2720	2720	2720	2720	0
462	20231222	133200	49160345	2720	2720	2720	2720	0
463	20231222	133100	49160345	2720	2720	2720	2720	0
464	20231222	133000	49160345	2720	2730	2730	2720	62
465	20231222	132900	48991225	2730	2730	2730	2730	20
466	20231222	132800	48936625	2730	2730	2730	2730	10
467	20231222	132700	48909325	2730	2730	2730	2730	45
468	20231222	132600	48786475	2725	2725	2725	2725	0
469	20231222	132500	48786475	2725	2730	2730	2725	63
470	20231222	132400	48614625	2725	2725	2725	2725	0
471	20231222	132300	48614625	2725	2725	2725	2725	0
472	20231222	132200	48614625	2725	2725	2725	2725	3
473	20231222	132100	48606450	2725	2725	2725	2725	10
474	20231222	132000	48579200	2725	2730	2730	2725	60
475	20231222	131900	48415530	2725	2725	2725	2725	43
476	20231222	131800	48298355	2730	2730	2730	2730	0
477	20231222	131700	48298355	2730	2730	2730	2730	35
478	20231222	131600	48202805	2725	2725	2725	2725	3
479	20231222	131500	48194630	2725	2725	2725	2725	31
480	20231222	131400	48110155	2720	2720	2720	2720	0
481	20231222	131300	48110155	2720	2720	2720	2720	0
482	20231222	131200	48110155	2720	2720	2720	2720	7
483	20231222	131100	48091115	2715	2715	2715	2715	0
484	20231222	131000	48091115	2715	2730	2730	2715	61
485	20231222	130900	47924895	2730	2730	2730	2730	0
486	20231222	130800	47924895	2730	2730	2730	2730	0
487	20231222	130700	47924895	2730	2730	2730	2730	34
488	20231222	130600	47832075	2725	2725	2725	2725	25
489	20231222	130500	47763950	2725	2725	2725	2725	5
490	20231222	130400	47750325	2725	2725	2725	2725	38
491	20231222	130300	47646775	2730	2730	2730	2730	0
492	20231222	130200	47646775	2730	2730	2730	2730	34
493	20231222	130100	47553955	2725	2725	2725	2725	0
494	20231222	130000	47553955	2725	2725	2725	2725	2
495	20231222	125900	47548505	2725	2725	2725	2725	0
496	20231222	125800	47548505	2725	2725	2725	2725	0
497	20231222	125700	47548505	2725	2725	2725	2725	35
498	20231222	125600	47453130	2725	2725	2725	2725	0
499	20231222	125500	47453130	2725	2725	2725	2725	53
500	20231222	125400	47308705	2725	2725	2725	2725	30
501	20231222	125300	47226955	2720	2720	2720	2720	0
502	20231222	125200	47226955	2720	2720	2720	2720	30
503	20231222	125100	47145355	2715	2715	2715	2715	6
504	20231222	125000	47129065	2715	2715	2715	2715	78
505	20231222	124900	46917295	2705	2705	2705	2705	0
506	20231222	124800	46917295	2705	2710	2710	2705	11
507	20231222	124700	46887525	2715	2710	2715	2710	67
508	20231222	124600	46705780	2705	2705	2705	2705	0
509	20231222	124500	46705780	2705	2705	2705	2705	0
510	20231222	124400	46705780	2705	2710	2710	2705	24
511	20231222	124300	46640845	2715	2715	2715	2715	0
512	20231222	124200	46640845	2715	2715	2715	2715	34
513	20231222	124100	46548535	2710	2710	2710	2710	179
514	20231222	124000	46063445	2715	2715	2715	2715	35
515	20231222	123900	45968420	2710	2710	2710	2710	0
516	20231222	123800	45968420	2710	2710	2710	2710	0
517	20231222	123700	45968420	2710	2705	2710	2705	57
518	20231222	123600	45814075	2705	2705	2705	2705	0
519	20231222	123500	45814075	2705	2710	2710	2705	84
520	20231222	123400	45586680	2710	2715	2715	2710	389
521	20231222	123300	44532470	2710	2715	2715	2710	36
522	20231222	123200	44434735	2710	2715	2715	2710	26
523	20231222	123100	44364260	2720	2720	2720	2720	0
524	20231222	123000	44364260	2720	2720	2720	2720	34
525	20231222	122900	44271780	2715	2715	2715	2715	0
526	20231222	122800	44271780	2715	2715	2715	2715	0
527	20231222	122700	44271780	2715	2720	2720	2715	69
528	20231222	122600	44084270	2720	2720	2720	2720	0
529	20231222	122500	44084270	2720	2720	2720	2720	0
530	20231222	122400	44084270	2720	2720	2720	2720	451
531	20231222	122300	42857550	2720	2720	2720	2720	27
532	20231222	122200	42784110	2725	2725	2725	2725	35
533	20231222	122100	42688735	2725	2725	2725	2725	2
534	20231222	122000	42683285	2725	2725	2725	2725	0
535	20231222	121900	42683285	2725	2725	2725	2725	136
536	20231222	121800	42312685	2720	2720	2720	2720	26
537	20231222	121700	42241965	2725	2725	2725	2725	34
538	20231222	121600	42149315	2725	2725	2725	2725	699
539	20231222	121500	40244540	2730	2730	2730	2730	0
540	20231222	121400	40244540	2730	2730	2730	2730	35
541	20231222	121300	40148990	2725	2725	2725	2725	26
542	20231222	121200	40078140	2730	2730	2730	2730	40
543	20231222	121100	39968940	2730	2730	2730	2730	0
544	20231222	121000	39968940	2730	2730	2730	2730	0
545	20231222	120900	39968940	2730	2730	2730	2730	35
546	20231222	120800	39873390	2725	2725	2725	2725	26
547	20231222	120700	39802540	2730	2730	2730	2730	34
548	20231222	120600	39709720	2730	2730	2730	2730	0
549	20231222	120500	39709720	2730	2730	2730	2730	0
550	20231222	120400	39709720	2730	2730	2730	2730	35
551	20231222	120300	39614170	2730	2730	2730	2730	0
552	20231222	120200	39614170	2730	2730	2730	2730	35
553	20231222	120100	39518620	2730	2730	2730	2730	0
554	20231222	120000	39518620	2730	2730	2730	2730	0
555	20231222	115900	39518620	2730	2730	2730	2730	34
556	20231222	115800	39425800	2725	2725	2725	2725	26
557	20231222	115700	39354950	2730	2730	2730	2730	35
558	20231222	115600	39259400	2725	2725	2725	2725	0
559	20231222	115500	39259400	2725	2725	2725	2725	1000
560	20231222	115400	36534400	2730	2725	2730	2725	63
561	20231222	115300	36362545	2730	2730	2730	2730	0
562	20231222	115200	36362545	2730	2730	2730	2730	35
563	20231222	115100	36266995	2730	2730	2730	2730	9
564	20231222	115000	36242425	2725	2725	2725	2725	5
565	20231222	114900	36228800	2730	2725	2730	2725	61
566	20231222	114800	36062400	2730	2730	2730	2730	0
567	20231222	114700	36062400	2730	2730	2730	2730	34
568	20231222	114600	35969580	2730	2730	2730	2730	24
569	20231222	114500	35904060	2730	2730	2730	2730	37
570	20231222	114400	35803050	2730	2725	2730	2725	62
571	20231222	114300	35633925	2730	2730	2730	2730	0
572	20231222	114200	35633925	2730	2730	2730	2730	35
573	20231222	114100	35538375	2730	2730	2730	2730	0
574	20231222	114000	35538375	2730	2730	2730	2730	0
575	20231222	113900	35538375	2730	2730	2730	2725	65
576	20231222	113800	35361025	2730	2730	2730	2730	0
577	20231222	113700	35361025	2730	2730	2730	2730	111
578	20231222	113600	35057995	2730	2730	2730	2730	0
579	20231222	113500	35057995	2730	2730	2730	2730	0
580	20231222	113400	35057995	2730	2730	2730	2730	205
581	20231222	113300	34498345	2730	2730	2730	2730	0
582	20231222	113200	34498345	2730	2730	2730	2730	35
583	20231222	113100	34402795	2730	2730	2730	2730	0
584	20231222	113000	34402795	2730	2730	2730	2730	2
585	20231222	112900	34397335	2730	2730	2730	2730	39
586	20231222	112800	34290865	2730	2730	2730	2730	0
587	20231222	112700	34290865	2730	2730	2730	2730	35
588	20231222	112600	34195315	2730	2730	2730	2730	0
589	20231222	112500	34195315	2730	2730	2730	2730	0
590	20231222	112400	34195315	2730	2730	2730	2730	42
591	20231222	112300	34080655	2730	2730	2730	2730	201
592	20231222	112200	33531925	2730	2730	2730	2730	34
593	20231222	112100	33439105	2725	2725	2725	2725	1
594	20231222	112000	33436380	2725	2725	2725	2725	27
595	20231222	111900	33362805	2730	2730	2730	2730	35
596	20231222	111800	33267255	2730	2730	2730	2730	0
597	20231222	111700	33267255	2730	2730	2730	2730	34
598	20231222	111600	33174435	2730	2730	2730	2730	0
599	20231222	111500	33174435	2730	2725	2730	2725	50
600	20231222	111400	33038060	2730	2725	2730	2725	38
601	20231222	111300	32934330	2730	2730	2730	2730	0
602	20231222	111200	32934330	2730	2730	2730	2730	35
603	20231222	111100	32838780	2730	2730	2730	2730	0
604	20231222	111000	32838780	2730	2730	2730	2730	0
605	20231222	110900	32838780	2730	2730	2730	2730	34
606	20231222	110800	32745960	2725	2725	2725	2725	0
607	20231222	110700	32745960	2725	2730	2730	2725	39
608	20231222	110600	32639510	2730	2730	2730	2730	0
609	20231222	110500	32639510	2730	2730	2730	2730	1
610	20231222	110400	32636780	2730	2730	2730	2730	34
611	20231222	110300	32543960	2730	2730	2730	2730	1
612	20231222	110200	32541230	2730	2730	2730	2730	35
613	20231222	110100	32445680	2725	2725	2725	2725	0
614	20231222	110000	32445680	2725	2730	2730	2725	14
615	20231222	105900	32407515	2730	2730	2730	2730	85
616	20231222	105800	32175465	2730	2730	2730	2730	1
617	20231222	105700	32172735	2730	2730	2730	2730	36
618	20231222	105600	32074455	2730	2730	2730	2730	1
619	20231222	105500	32071725	2725	2725	2725	2725	26
620	20231222	105400	32000875	2730	2725	2730	2725	1035
621	20231222	105300	29180325	2730	2730	2730	2730	0
622	20231222	105200	29180325	2730	2730	2730	2730	34
623	20231222	105100	29087505	2725	2725	2725	2725	0
624	20231222	105000	29087505	2725	2730	2730	2725	28
625	20231222	104900	29011195	2730	2730	2730	2730	35
626	20231222	104800	28915645	2730	2730	2730	2730	1
627	20231222	104700	28912915	2730	2730	2730	2730	37
628	20231222	104600	28811905	2725	2725	2725	2725	0
629	20231222	104500	28811905	2725	2725	2725	2725	26
630	20231222	104400	28741055	2730	2730	2730	2730	34
631	20231222	104300	28648235	2730	2730	2730	2730	0
632	20231222	104200	28648235	2730	2730	2730	2730	94
633	20231222	104100	28391615	2730	2725	2730	2725	28
634	20231222	104000	28315310	2730	2730	2730	2730	1
635	20231222	103900	28312580	2730	2730	2730	2730	71
636	20231222	103800	28118750	2730	2730	2730	2730	15
637	20231222	103700	28077800	2730	2730	2730	2730	35
638	20231222	103600	27982250	2725	2725	2725	2725	3
639	20231222	103500	27974075	2730	2730	2730	2730	74
640	20231222	103400	27772055	2730	2730	2730	2730	35
641	20231222	103300	27676505	2730	2730	2730	2730	0
642	20231222	103200	27676505	2730	2730	2730	2730	34
643	20231222	103100	27583685	2725	2720	2725	2720	110
644	20231222	103000	27284005	2725	2725	2725	2725	0
645	20231222	102900	27284005	2725	2725	2725	2725	35
646	20231222	102800	27188630	2720	2720	2720	2720	0
647	20231222	102700	27188630	2720	2725	2725	2720	42
648	20231222	102600	27074220	2720	2720	2720	2720	0
649	20231222	102500	27074220	2720	2720	2720	2720	0
650	20231222	102400	27074220	2720	2720	2720	2720	24
651	20231222	102300	27008940	2720	2720	2720	2720	1493
652	20231222	102200	22947980	2715	2715	2715	2715	22
653	20231222	102100	22888250	2710	2710	2710	2710	0
654	20231222	102000	22888250	2710	2720	2720	2710	25
655	20231222	101900	22820490	2725	2725	2725	2725	34
656	20231222	101800	22727840	2720	2720	2720	2720	2
657	20231222	101700	22722400	2725	2725	2725	2725	36
658	20231222	101600	22624300	2720	2720	2720	2720	28
659	20231222	101500	22548140	2725	2725	2725	2725	1
660	20231222	101400	22545415	2725	2725	2725	2725	34
661	20231222	101300	22452765	2725	2725	2725	2725	0
662	20231222	101200	22452765	2725	2725	2725	2725	35
663	20231222	101100	22357390	2720	2725	2725	2720	18
664	20231222	101000	22308415	2725	2725	2725	2725	0
665	20231222	100900	22308415	2725	2725	2725	2725	12
666	20231222	100800	22275715	2725	2720	2725	2720	152
667	20231222	100700	21861780	2720	2720	2720	2720	93
668	20231222	100600	21608820	2710	2710	2710	2710	0
669	20231222	100500	21608820	2710	2710	2710	2710	0
670	20231222	100400	21608820	2710	2710	2710	2710	24
671	20231222	100300	21543780	2705	2705	2705	2705	0
672	20231222	100200	21543780	2705	2705	2705	2705	10
673	20231222	100100	21516730	2705	2705	2705	2705	0
674	20231222	100000	21516730	2705	2705	2705	2705	0
675	20231222	095900	21516730	2705	2705	2705	2705	0
676	20231222	095800	21516730	2705	2700	2705	2700	21
677	20231222	095700	21459980	2705	2700	2705	2700	118
678	20231222	095600	21140910	2705	2700	2705	2700	60
679	20231222	095500	20978905	2700	2700	2700	2700	0
680	20231222	095400	20978905	2700	2700	2700	2700	38
681	20231222	095300	20876305	2700	2700	2700	2700	0
682	20231222	095200	20876305	2700	2700	2700	2700	45
683	20231222	095100	20754805	2700	2700	2700	2700	12
684	20231222	095000	20722405	2700	2700	2700	2700	0
685	20231222	094900	20722405	2700	2700	2700	2700	34
686	20231222	094800	20630605	2700	2700	2700	2700	2847
687	20231222	094700	12943705	2705	2715	2715	2705	350
688	20231222	094600	11996005	2720	2720	2720	2720	80
689	20231222	094500	11778405	2725	2725	2725	2725	0
690	20231222	094400	11778405	2725	2725	2725	2725	35
691	20231222	094300	11683030	2720	2720	2720	2720	0
692	20231222	094200	11683030	2720	2720	2720	2720	22
693	20231222	094100	11623190	2725	2725	2725	2725	34
694	20231222	094000	11530540	2725	2720	2725	2720	20
695	20231222	093900	11476080	2725	2720	2725	2720	49
696	20231222	093800	11342600	2725	2725	2725	2725	0
697	20231222	093700	11342600	2725	2725	2725	2725	7
698	20231222	093600	11323525	2720	2725	2725	2720	51
699	20231222	093500	11184800	2720	2720	2720	2720	0
700	20231222	093400	11184800	2720	2720	2720	2720	69
701	20231222	093300	10997120	2720	2720	2720	2720	4
702	20231222	093200	10986240	2715	2715	2715	2715	0
703	20231222	093100	10986240	2715	2715	2715	2715	84
704	20231222	093000	10758180	2715	2715	2715	2715	0
705	20231222	092900	10758180	2715	2715	2715	2715	34
706	20231222	092800	10665870	2710	2710	2710	2710	7
707	20231222	092700	10646900	2710	2710	2710	2710	12
708	20231222	092600	10614380	2710	2710	2710	2710	6
709	20231222	092500	10598120	2705	2705	2705	2705	0
710	20231222	092400	10598120	2705	2705	2705	2705	6
711	20231222	092300	10581890	2700	2715	2715	2700	2400
712	20231222	092200	4089315	2715	2720	2720	2715	6
713	20231222	092100	4073020	2720	2715	2720	2715	41
714	20231222	092000	3961530	2715	2715	2715	2715	5
715	20231222	091900	3947955	2715	2715	2715	2715	27
716	20231222	091800	3874650	2710	2710	2710	2710	0
717	20231222	091700	3874650	2710	2710	2710	2710	3
718	20231222	091600	3866520	2705	2710	2710	2705	41
719	20231222	091500	3755605	2715	2725	2725	2715	86
720	20231222	091400	3522105	2735	2735	2735	2735	0
721	20231222	091300	3522105	2735	2735	2735	2735	23
722	20231222	091200	3459200	2725	2725	2725	2725	91
723	20231222	091100	3211225	2725	2725	2725	2725	42
724	20231222	091000	3096775	2720	2720	2720	2720	61
725	20231222	090900	2930855	2705	2705	2705	2705	50
726	20231222	090800	2795605	2705	2705	2705	2705	574
727	20231222	090700	1242935	2705	2705	2705	2705	150
728	20231222	090600	837185	2705	2705	2705	2700	73
729	20231222	090500	639730	2705	2705	2705	2705	1
730	20231222	090400	637025	2700	2710	2710	2700	204
731	20231222	090300	84795	2705	2705	2705	2705	0
732	20231222	090200	84795	2705	2705	2705	2705	0
733	20231222	090100	84795	2705	2745	2745	2705	8
734	20231222	090000	63115	2705	2750	2750	2705	23