KissMeData/226400/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203900	1056463800	4745	4745	4745	4745	1355
3	20231220	203800	1056463800	4745	4745	4745	4745	0
4	20231220	203700	1056463800	4745	4745	4745	4745	0
5	20231220	203600	1056463800	4745	4745	4745	4745	0
6	20231220	203500	1056463800	4745	4745	4745	4745	0
7	20231220	203400	1056463800	4745	4745	4745	4745	0
8	20231220	203300	1056463800	4745	4745	4745	4745	0
9	20231220	203200	1056463800	4745	4745	4745	4745	0
10	20231220	203100	1056463800	4745	4745	4745	4745	0
11	20231220	203000	1056463800	4745	4745	4745	4745	0
12	20231220	202900	1056463800	4745	4745	4745	4745	0
13	20231220	202800	1056463800	4745	4745	4745	4745	0
14	20231220	202700	1056463800	4745	4745	4745	4745	0
15	20231220	202600	1056463800	4745	4745	4745	4745	0
16	20231220	202500	1056463800	4745	4745	4745	4745	0
17	20231220	202400	1056463800	4745	4745	4745	4745	0
18	20231220	202300	1056463800	4745	4745	4745	4745	0
19	20231220	202200	1056463800	4745	4745	4745	4745	0
20	20231220	202100	1056463800	4745	4745	4745	4745	0
21	20231220	202000	1056463800	4745	4745	4745	4745	0
22	20231220	201900	1056463800	4745	4745	4745	4745	0
23	20231220	201800	1056463800	4745	4745	4745	4745	0
24	20231220	201700	1056463800	4745	4745	4745	4745	0
25	20231220	201600	1056463800	4745	4745	4745	4745	0
26	20231220	201500	1056463800	4745	4745	4745	4745	0
27	20231220	201400	1056463800	4745	4745	4745	4745	0
28	20231220	201300	1056463800	4745	4745	4745	4745	0
29	20231220	201200	1056463800	4745	4745	4745	4745	0
30	20231220	201100	1056463800	4745	4745	4745	4745	0
31	20231220	201000	1056463800	4745	4745	4745	4745	0
32	20231220	200900	1056463800	4745	4745	4745	4745	1355
33	20231220	200800	1056463800	4745	4745	4745	4745	0
34	20231220	200700	1056463800	4745	4745	4745	4745	0
35	20231220	200600	1056463800	4745	4745	4745	4745	0
36	20231220	200500	1056463800	4745	4745	4745	4745	0
37	20231220	200400	1056463800	4745	4745	4745	4745	0
38	20231220	200300	1056463800	4745	4745	4745	4745	0
39	20231220	200200	1056463800	4745	4745	4745	4745	0
40	20231220	200100	1056463800	4745	4745	4745	4745	0
41	20231220	200000	1056463800	4745	4745	4745	4745	0
42	20231220	195900	1056463800	4745	4745	4745	4745	0
43	20231220	195800	1056463800	4745	4745	4745	4745	0
44	20231220	195700	1056463800	4745	4745	4745	4745	0
45	20231220	195600	1056463800	4745	4745	4745	4745	0
46	20231220	195500	1056463800	4745	4745	4745	4745	0
47	20231220	195400	1056463800	4745	4745	4745	4745	0
48	20231220	195300	1056463800	4745	4745	4745	4745	0
49	20231220	195200	1056463800	4745	4745	4745	4745	0
50	20231220	195100	1056463800	4745	4745	4745	4745	0
51	20231220	195000	1056463800	4745	4745	4745	4745	0
52	20231220	194900	1056463800	4745	4745	4745	4745	0
53	20231220	194800	1056463800	4745	4745	4745	4745	0
54	20231220	194700	1056463800	4745	4745	4745	4745	0
55	20231220	194600	1056463800	4745	4745	4745	4745	0
56	20231220	194500	1056463800	4745	4745	4745	4745	0
57	20231220	194400	1056463800	4745	4745	4745	4745	0
58	20231220	194300	1056463800	4745	4745	4745	4745	0
59	20231220	194200	1056463800	4745	4745	4745	4745	0
60	20231220	194100	1056463800	4745	4745	4745	4745	0
61	20231220	194000	1056463800	4745	4745	4745	4745	0
62	20231220	193900	1056463800	4745	4745	4745	4745	1355
63	20231220	193800	1056463800	4745	4745	4745	4745	0
64	20231220	193700	1056463800	4745	4745	4745	4745	0
65	20231220	193600	1056463800	4745	4745	4745	4745	0
66	20231220	193500	1056463800	4745	4745	4745	4745	0
67	20231220	193400	1056463800	4745	4745	4745	4745	0
68	20231220	193300	1056463800	4745	4745	4745	4745	0
69	20231220	193200	1056463800	4745	4745	4745	4745	0
70	20231220	193100	1056463800	4745	4745	4745	4745	0
71	20231220	193000	1056463800	4745	4745	4745	4745	0
72	20231220	192900	1056463800	4745	4745	4745	4745	0
73	20231220	192800	1056463800	4745	4745	4745	4745	0
74	20231220	192700	1056463800	4745	4745	4745	4745	0
75	20231220	192600	1056463800	4745	4745	4745	4745	0
76	20231220	192500	1056463800	4745	4745	4745	4745	0
77	20231220	192400	1056463800	4745	4745	4745	4745	0
78	20231220	192300	1056463800	4745	4745	4745	4745	0
79	20231220	192200	1056463800	4745	4745	4745	4745	0
80	20231220	192100	1056463800	4745	4745	4745	4745	0
81	20231220	192000	1056463800	4745	4745	4745	4745	0
82	20231220	191900	1056463800	4745	4745	4745	4745	0
83	20231220	191800	1056463800	4745	4745	4745	4745	0
84	20231220	191700	1056463800	4745	4745	4745	4745	0
85	20231220	191600	1056463800	4745	4745	4745	4745	0
86	20231220	191500	1056463800	4745	4745	4745	4745	0
87	20231220	191400	1056463800	4745	4745	4745	4745	0
88	20231220	191300	1056463800	4745	4745	4745	4745	0
89	20231220	191200	1056463800	4745	4745	4745	4745	0
90	20231220	191100	1056463800	4745	4745	4745	4745	0
91	20231220	191000	1056463800	4745	4745	4745	4745	0
92	20231220	190900	1056463800	4745	4745	4745	4745	1355
93	20231220	190800	1056463800	4745	4745	4745	4745	0
94	20231220	190700	1056463800	4745	4745	4745	4745	0
95	20231220	190600	1056463800	4745	4745	4745	4745	0
96	20231220	190500	1056463800	4745	4745	4745	4745	0
97	20231220	190400	1056463800	4745	4745	4745	4745	0
98	20231220	190300	1056463800	4745	4745	4745	4745	0
99	20231220	190200	1056463800	4745	4745	4745	4745	0
100	20231220	190100	1056463800	4745	4745	4745	4745	0
101	20231220	190000	1056463800	4745	4745	4745	4745	0
102	20231220	185900	1056463800	4745	4745	4745	4745	0
103	20231220	185800	1056463800	4745	4745	4745	4745	0
104	20231220	185700	1056463800	4745	4745	4745	4745	0
105	20231220	185600	1056463800	4745	4745	4745	4745	0
106	20231220	185500	1056463800	4745	4745	4745	4745	0
107	20231220	185400	1056463800	4745	4745	4745	4745	0
108	20231220	185300	1056463800	4745	4745	4745	4745	0
109	20231220	185200	1056463800	4745	4745	4745	4745	0
110	20231220	185100	1056463800	4745	4745	4745	4745	0
111	20231220	185000	1056463800	4745	4745	4745	4745	0
112	20231220	184900	1056463800	4745	4745	4745	4745	0
113	20231220	184800	1056463800	4745	4745	4745	4745	0
114	20231220	184700	1056463800	4745	4745	4745	4745	0
115	20231220	184600	1056463800	4745	4745	4745	4745	0
116	20231220	184500	1056463800	4745	4745	4745	4745	0
117	20231220	184400	1056463800	4745	4745	4745	4745	0
118	20231220	184300	1056463800	4745	4745	4745	4745	0
119	20231220	184200	1056463800	4745	4745	4745	4745	0
120	20231220	184100	1056463800	4745	4745	4745	4745	0
121	20231220	184000	1056463800	4745	4745	4745	4745	0
122	20231220	183900	1056463800	4745	4745	4745	4745	1355
123	20231220	183800	1056463800	4745	4745	4745	4745	0
124	20231220	183700	1056463800	4745	4745	4745	4745	0
125	20231220	183600	1056463800	4745	4745	4745	4745	0
126	20231220	183500	1056463800	4745	4745	4745	4745	0
127	20231220	183400	1056463800	4745	4745	4745	4745	0
128	20231220	183300	1056463800	4745	4745	4745	4745	0
129	20231220	183200	1056463800	4745	4745	4745	4745	0
130	20231220	183100	1056463800	4745	4745	4745	4745	0
131	20231220	183000	1056463800	4745	4745	4745	4745	0
132	20231220	182900	1056463800	4745	4745	4745	4745	0
133	20231220	182800	1056463800	4745	4745	4745	4745	0
134	20231220	182700	1056463800	4745	4745	4745	4745	0
135	20231220	182600	1056463800	4745	4745	4745	4745	0
136	20231220	182500	1056463800	4745	4745	4745	4745	0
137	20231220	182400	1056463800	4745	4745	4745	4745	0
138	20231220	182300	1056463800	4745	4745	4745	4745	0
139	20231220	182200	1056463800	4745	4745	4745	4745	0
140	20231220	182100	1056463800	4745	4745	4745	4745	0
141	20231220	182000	1056463800	4745	4745	4745	4745	0
142	20231220	181900	1056463800	4745	4745	4745	4745	0
143	20231220	181800	1056463800	4745	4745	4745	4745	0
144	20231220	181700	1056463800	4745	4745	4745	4745	0
145	20231220	181600	1056463800	4745	4745	4745	4745	0
146	20231220	181500	1056463800	4745	4745	4745	4745	0
147	20231220	181400	1056463800	4745	4745	4745	4745	0
148	20231220	181300	1056463800	4745	4745	4745	4745	0
149	20231220	181200	1056463800	4745	4745	4745	4745	0
150	20231220	181100	1056463800	4745	4745	4745	4745	0
151	20231220	181000	1056463800	4745	4745	4745	4745	0
152	20231220	180900	1056463800	4745	4745	4745	4745	1355
153	20231220	180800	1056463800	4745	4745	4745	4745	0
154	20231220	180700	1056463800	4745	4745	4745	4745	0
155	20231220	180600	1056463800	4745	4745	4745	4745	0
156	20231220	180500	1056463800	4745	4745	4745	4745	0
157	20231220	180400	1056463800	4745	4745	4745	4745	0
158	20231220	180300	1056463800	4745	4745	4745	4745	0
159	20231220	180200	1056463800	4745	4745	4745	4745	0
160	20231220	180100	1056463800	4745	4745	4745	4745	0
161	20231220	180000	1056463800	4745	4745	4745	4745	0
162	20231220	175900	1056463800	4745	4745	4745	4745	0
163	20231220	175800	1056463800	4745	4745	4745	4745	0
164	20231220	175700	1056463800	4745	4745	4745	4745	0
165	20231220	175600	1056463800	4745	4745	4745	4745	0
166	20231220	175500	1056463800	4745	4745	4745	4745	0
167	20231220	175400	1056463800	4745	4745	4745	4745	0
168	20231220	175300	1056463800	4745	4745	4745	4745	0
169	20231220	175200	1056463800	4745	4745	4745	4745	0
170	20231220	175100	1056463800	4745	4745	4745	4745	0
171	20231220	175000	1056463800	4745	4745	4745	4745	0
172	20231220	174900	1056463800	4745	4745	4745	4745	0
173	20231220	174800	1056463800	4745	4745	4745	4745	0
174	20231220	174700	1056463800	4745	4745	4745	4745	0
175	20231220	174600	1056463800	4745	4745	4745	4745	0
176	20231220	174500	1056463800	4745	4745	4745	4745	0
177	20231220	174400	1056463800	4745	4745	4745	4745	0
178	20231220	174300	1056463800	4745	4745	4745	4745	0
179	20231220	174200	1056463800	4745	4745	4745	4745	0
180	20231220	174100	1056463800	4745	4745	4745	4745	0
181	20231220	174000	1056463800	4745	4745	4745	4745	0
182	20231220	173900	1056463800	4745	4745	4745	4745	1355
183	20231220	173800	1056463800	4745	4745	4745	4745	0
184	20231220	173700	1056463800	4745	4745	4745	4745	0
185	20231220	173600	1056463800	4745	4745	4745	4745	0
186	20231220	173500	1056463800	4745	4745	4745	4745	0
187	20231220	173400	1056463800	4745	4745	4745	4745	0
188	20231220	173300	1056463800	4745	4745	4745	4745	0
189	20231220	173200	1056463800	4745	4745	4745	4745	0
190	20231220	173100	1056463800	4745	4745	4745	4745	0
191	20231220	173000	1056463800	4745	4745	4745	4745	0
192	20231220	172900	1056463800	4745	4745	4745	4745	0
193	20231220	172800	1056463800	4745	4745	4745	4745	0
194	20231220	172700	1056463800	4745	4745	4745	4745	0
195	20231220	172600	1056463800	4745	4745	4745	4745	0
196	20231220	172500	1056463800	4745	4745	4745	4745	0
197	20231220	172400	1056463800	4745	4745	4745	4745	0
198	20231220	172300	1056463800	4745	4745	4745	4745	0
199	20231220	172200	1056463800	4745	4745	4745	4745	0
200	20231220	172100	1056463800	4745	4745	4745	4745	0
201	20231220	172000	1056463800	4745	4745	4745	4745	0
202	20231220	171900	1056463800	4745	4745	4745	4745	0
203	20231220	171800	1056463800	4745	4745	4745	4745	0
204	20231220	171700	1056463800	4745	4745	4745	4745	0
205	20231220	171600	1056463800	4745	4745	4745	4745	0
206	20231220	171500	1056463800	4745	4745	4745	4745	0
207	20231220	171400	1056463800	4745	4745	4745	4745	0
208	20231220	171300	1056463800	4745	4745	4745	4745	0
209	20231220	171200	1056463800	4745	4745	4745	4745	0
210	20231220	171100	1056463800	4745	4745	4745	4745	0
211	20231220	171000	1056463800	4745	4745	4745	4745	0
212	20231220	170900	1056463800	4745	4745	4745	4745	1355
213	20231220	170800	1056463800	4745	4745	4745	4745	0
214	20231220	170700	1056463800	4745	4745	4745	4745	0
215	20231220	170600	1056463800	4745	4745	4745	4745	0
216	20231220	170500	1056463800	4745	4745	4745	4745	0
217	20231220	170400	1056463800	4745	4745	4745	4745	0
218	20231220	170300	1056463800	4745	4745	4745	4745	0
219	20231220	170200	1056463800	4745	4745	4745	4745	0
220	20231220	170100	1056463800	4745	4745	4745	4745	0
221	20231220	170000	1056463800	4745	4745	4745	4745	0
222	20231220	165900	1056463800	4745	4745	4745	4745	0
223	20231220	165800	1056463800	4745	4745	4745	4745	0
224	20231220	165700	1056463800	4745	4745	4745	4745	0
225	20231220	165600	1056463800	4745	4745	4745	4745	0
226	20231220	165500	1056463800	4745	4745	4745	4745	0
227	20231220	165400	1056463800	4745	4745	4745	4745	0
228	20231220	165300	1056463800	4745	4745	4745	4745	0
229	20231220	165200	1056463800	4745	4745	4745	4745	0
230	20231220	165100	1056463800	4745	4745	4745	4745	0
231	20231220	165000	1056463800	4745	4745	4745	4745	0
232	20231220	164900	1056463800	4745	4745	4745	4745	0
233	20231220	164800	1056463800	4745	4745	4745	4745	0
234	20231220	164700	1056463800	4745	4745	4745	4745	0
235	20231220	164600	1056463800	4745	4745	4745	4745	0
236	20231220	164500	1056463800	4745	4745	4745	4745	0
237	20231220	164400	1056463800	4745	4745	4745	4745	0
238	20231220	164300	1056463800	4745	4745	4745	4745	0
239	20231220	164200	1056463800	4745	4745	4745	4745	0
240	20231220	164100	1056463800	4745	4745	4745	4745	0
241	20231220	164000	1056463800	4745	4745	4745	4745	0
242	20231220	163900	1056463800	4745	4745	4745	4745	1355
243	20231220	163800	1056463800	4745	4745	4745	4745	0
244	20231220	163700	1056463800	4745	4745	4745	4745	0
245	20231220	163600	1056463800	4745	4745	4745	4745	0
246	20231220	163500	1056463800	4745	4745	4745	4745	0
247	20231220	163400	1056463800	4745	4745	4745	4745	0
248	20231220	163300	1056463800	4745	4745	4745	4745	0
249	20231220	163200	1056463800	4745	4745	4745	4745	0
250	20231220	163100	1056463800	4745	4745	4745	4745	0
251	20231220	163000	1056463800	4745	4745	4745	4745	0
252	20231220	162900	1056463800	4745	4745	4745	4745	0
253	20231220	162800	1056463800	4745	4745	4745	4745	0
254	20231220	162700	1056463800	4745	4745	4745	4745	0
255	20231220	162600	1056463800	4745	4745	4745	4745	0
256	20231220	162500	1056463800	4745	4745	4745	4745	0
257	20231220	162400	1056463800	4745	4745	4745	4745	0
258	20231220	162300	1056463800	4745	4745	4745	4745	0
259	20231220	162200	1056463800	4745	4745	4745	4745	0
260	20231220	162100	1056463800	4745	4745	4745	4745	0
261	20231220	162000	1056463800	4745	4745	4745	4745	0
262	20231220	161900	1056463800	4745	4745	4745	4745	0
263	20231220	161800	1056463800	4745	4745	4745	4745	0
264	20231220	161700	1056463800	4745	4745	4745	4745	0
265	20231220	161600	1056463800	4745	4745	4745	4745	0
266	20231220	161500	1056463800	4745	4745	4745	4745	0
267	20231220	161400	1056463800	4745	4745	4745	4745	0
268	20231220	161300	1056463800	4745	4745	4745	4745	0
269	20231220	161200	1056463800	4745	4745	4745	4745	0
270	20231220	161100	1056463800	4745	4745	4745	4745	0
271	20231220	161000	1056463800	4745	4745	4745	4745	0
272	20231220	160900	1056463800	4745	4745	4745	4745	1355
273	20231220	160800	1056463800	4745	4745	4745	4745	0
274	20231220	160700	1056463800	4745	4745	4745	4745	0
275	20231220	160600	1056463800	4745	4745	4745	4745	0
276	20231220	160500	1056463800	4745	4745	4745	4745	0
277	20231220	160400	1056463800	4745	4745	4745	4745	0
278	20231220	160300	1056463800	4745	4745	4745	4745	0
279	20231220	160200	1056463800	4745	4745	4745	4745	0
280	20231220	160100	1056463800	4745	4745	4745	4745	0
281	20231220	160000	1056463800	4745	4745	4745	4745	0
282	20231220	155900	1056463800	4745	4745	4745	4745	0
283	20231220	155800	1056463800	4745	4745	4745	4745	0
284	20231220	155700	1056463800	4745	4745	4745	4745	0
285	20231220	155600	1056463800	4745	4745	4745	4745	0
286	20231220	155500	1056463800	4745	4745	4745	4745	0
287	20231220	155400	1056463800	4745	4745	4745	4745	0
288	20231220	155300	1056463800	4745	4745	4745	4745	0
289	20231220	155200	1056463800	4745	4745	4745	4745	0
290	20231220	155100	1056463800	4745	4745	4745	4745	0
291	20231220	155000	1056463800	4745	4745	4745	4745	0
292	20231220	154900	1056463800	4745	4745	4745	4745	0
293	20231220	154800	1056463800	4745	4745	4745	4745	0
294	20231220	154700	1056463800	4745	4745	4745	4745	0
295	20231220	154600	1056463800	4745	4745	4745	4745	0
296	20231220	154500	1056463800	4745	4745	4745	4745	0
297	20231220	154400	1056463800	4745	4745	4745	4745	0
298	20231220	154300	1056463800	4745	4745	4745	4745	0
299	20231220	154200	1056463800	4745	4745	4745	4745	0
300	20231220	154100	1056463800	4745	4745	4745	4745	0
301	20231220	154000	1056463800	4745	4745	4745	4745	0
302	20231220	153900	1056463800	4745	4745	4745	4745	1355
303	20231220	153800	1056463800	4745	4745	4745	4745	0
304	20231220	153700	1056463800	4745	4745	4745	4745	0
305	20231220	153600	1056463800	4745	4745	4745	4745	0
306	20231220	153500	1056463800	4745	4745	4745	4745	0
307	20231220	153400	1056463800	4745	4745	4745	4745	0
308	20231220	153300	1056463800	4745	4745	4745	4745	0
309	20231220	153200	1056463800	4745	4745	4745	4745	0
310	20231220	153100	1056463800	4745	4745	4745	4745	0
311	20231220	153000	1056463800	4745	4745	4745	4745	1355
312	20231220	152900	1050034325	4745	4745	4745	4745	0
313	20231220	152800	1050034325	4745	4745	4745	4745	0
314	20231220	152700	1050034325	4745	4745	4745	4745	0
315	20231220	152600	1050034325	4745	4745	4745	4745	0
316	20231220	152500	1050034325	4745	4745	4745	4745	0
317	20231220	152400	1050034325	4745	4745	4745	4745	0
318	20231220	152300	1050034325	4745	4745	4745	4745	0
319	20231220	152200	1050034325	4745	4745	4745	4745	0
320	20231220	152100	1050034325	4745	4745	4745	4745	0
321	20231220	152000	1050034325	4745	4745	4745	4745	0
322	20231220	151900	1050034325	4745	4740	4745	4740	458
323	20231220	151800	1047863395	4740	4725	4740	4725	146
324	20231220	151700	1047173525	4740	4730	4745	4725	231
325	20231220	151600	1046080730	4745	4745	4745	4745	0
326	20231220	151500	1046080730	4745	4735	4745	4735	123
327	20231220	151400	1045497715	4745	4720	4745	4720	28
328	20231220	151300	1045365360	4720	4730	4745	4720	287
329	20231220	151200	1044008880	4740	4740	4740	4740	0
330	20231220	151100	1044008880	4740	4740	4740	4740	50
331	20231220	151000	1043771880	4745	4725	4745	4725	72
332	20231220	150900	1043431085	4745	4725	4745	4725	430
333	20231220	150800	1041399225	4745	4730	4745	4710	211
334	20231220	150700	1040404600	4740	4740	4740	4740	0
335	20231220	150600	1040404600	4740	4740	4755	4740	26
336	20231220	150500	1040281285	4740	4740	4740	4740	2
337	20231220	150400	1040271805	4755	4740	4755	4740	3
338	20231220	150300	1040257570	4740	4740	4740	4740	20
339	20231220	150200	1040162770	4740	4760	4760	4740	1034
340	20231220	150100	1035247500	4765	4765	4765	4765	0
341	20231220	150000	1035247500	4765	4740	4765	4740	77
342	20231220	145900	1034880620	4775	4750	4780	4740	678
343	20231220	145800	1031663020	4740	4770	4770	4740	171
344	20231220	145700	1030850980	4780	4760	4780	4760	2000
345	20231220	145600	1021318935	4760	4745	4760	4745	6
346	20231220	145500	1021290435	4760	4735	4760	4730	112
347	20231220	145400	1020760310	4740	4750	4750	4740	610
348	20231220	145300	1017862910	4750	4730	4750	4730	522
349	20231220	145200	1015383650	4720	4720	4740	4720	501
350	20231220	145100	1013008950	4740	4740	4740	4740	24
351	20231220	145000	1012895190	4740	4715	4740	4715	7
352	20231220	144900	1012862035	4710	4720	4740	4710	642
353	20231220	144800	1009837065	4720	4700	4720	4700	10619
354	20231220	144700	959886350	4700	4700	4700	4700	200
355	20231220	144600	958946350	4700	4700	4700	4700	1
356	20231220	144500	958941650	4700	4690	4700	4690	3518
357	20231220	144400	942419290	4685	4685	4685	4685	0
358	20231220	144300	942419290	4685	4685	4685	4685	426
359	20231220	144200	940423480	4685	4675	4685	4675	304
360	20231220	144100	939002240	4675	4675	4675	4675	0
361	20231220	144000	939002240	4675	4690	4690	4675	302
362	20231220	143900	937590375	4690	4690	4690	4690	0
363	20231220	143800	937590375	4690	4670	4690	4670	152
364	20231220	143700	936879740	4690	4685	4690	4685	387
365	20231220	143600	935066540	4685	4685	4685	4685	0
366	20231220	143500	935066540	4685	4660	4685	4660	1905
367	20231220	143400	926180690	4675	4675	4675	4675	0
368	20231220	143300	926180690	4675	4675	4675	4665	81
369	20231220	143200	925802025	4655	4670	4675	4655	537
370	20231220	143100	923301480	4675	4670	4675	4660	1010
371	20231220	143000	918589330	4675	4675	4675	4675	5
372	20231220	142900	918565955	4675	4675	4675	4675	69
373	20231220	142800	918243380	4675	4675	4675	4675	1500
374	20231220	142700	911230880	4675	4675	4695	4675	1008
375	20231220	142600	906518340	4695	4675	4695	4675	2385
376	20231220	142500	895368415	4675	4675	4675	4675	1
377	20231220	142400	895363740	4675	4675	4675	4675	6
378	20231220	142300	895335690	4670	4675	4675	4670	222
379	20231220	142200	894298140	4685	4685	4685	4685	0
380	20231220	142100	894298140	4685	4685	4685	4685	8
381	20231220	142000	894260660	4675	4675	4675	4675	0
382	20231220	141900	894260660	4675	4675	4675	4670	1429
383	20231220	141800	887580090	4670	4670	4670	4670	1090
384	20231220	141700	882489790	4685	4685	4690	4680	403
385	20231220	141600	880601030	4685	4685	4685	4680	971
386	20231220	141500	876056630	4705	4700	4705	4610	26021
387	20231220	141400	755314780	4720	4705	4720	4670	1902
388	20231220	141300	746392255	4705	4725	4725	4650	8184
389	20231220	141200	708146525	4680	4715	4715	4680	11000
390	20231220	141100	656434710	4725	4780	4780	4715	15973
391	20231220	141000	580858045	4780	4780	4780	4780	48
392	20231220	140900	580628605	4765	4765	4765	4765	1000
393	20231220	140800	575863605	4765	4765	4765	4765	3
394	20231220	140700	575849310	4755	4755	4765	4755	412
395	20231220	140600	573890140	4755	4755	4755	4755	0
396	20231220	140500	573890140	4755	4755	4755	4755	7
397	20231220	140400	573856855	4750	4750	4750	4750	2
398	20231220	140300	573847355	4755	4755	4755	4755	0
399	20231220	140200	573847355	4755	4755	4755	4755	80
400	20231220	140100	573466955	4755	4755	4755	4755	30
401	20231220	140000	573324305	4755	4755	4755	4755	0
402	20231220	135900	573324305	4755	4755	4755	4755	100
403	20231220	135800	572848805	4755	4755	4755	4755	0
404	20231220	135700	572848805	4755	4755	4755	4755	0
405	20231220	135600	572848805	4755	4755	4755	4755	0
406	20231220	135500	572848805	4755	4755	4755	4755	0
407	20231220	135400	572848805	4755	4755	4755	4755	0
408	20231220	135300	572848805	4755	4750	4755	4750	51
409	20231220	135200	572606505	4750	4750	4750	4750	41
410	20231220	135100	572411755	4750	4750	4750	4750	58
411	20231220	135000	572136255	4755	4755	4755	4755	400
412	20231220	134900	570234255	4755	4755	4755	4755	3
413	20231220	134800	570219990	4750	4750	4750	4750	0
414	20231220	134700	570219990	4750	4750	4750	4750	0
415	20231220	134600	570219990	4750	4750	4750	4750	7
416	20231220	134500	570186740	4750	4750	4750	4750	11
417	20231220	134400	570134490	4750	4745	4750	4745	9
418	20231220	134300	570091780	4745	4740	4745	4740	131
419	20231220	134200	569470630	4745	4745	4745	4745	2336
420	20231220	134100	558386310	4745	4745	4745	4745	0
421	20231220	134000	558386310	4745	4745	4745	4745	0
422	20231220	133900	558386310	4745	4745	4745	4745	1
423	20231220	133800	558381565	4750	4750	4750	4750	2
424	20231220	133700	558372065	4755	4750	4755	4750	2
425	20231220	133600	558362560	4745	4745	4745	4745	0
426	20231220	133500	558362560	4745	4745	4745	4745	0
427	20231220	133400	558362560	4745	4745	4745	4745	20
428	20231220	133300	558267660	4750	4750	4750	4750	0
429	20231220	133200	558267660	4750	4750	4750	4750	0
430	20231220	133100	558267660	4750	4750	4750	4750	0
431	20231220	133000	558267660	4750	4750	4750	4750	0
432	20231220	132900	558267660	4750	4750	4750	4750	0
433	20231220	132800	558267660	4750	4750	4750	4750	0
434	20231220	132700	558267660	4750	4750	4750	4750	0
435	20231220	132600	558267660	4750	4745	4750	4745	600
436	20231220	132500	555417665	4745	4745	4745	4745	22
437	20231220	132400	555313275	4745	4750	4750	4745	2494
438	20231220	132300	543475240	4745	4745	4745	4745	0
439	20231220	132200	543475240	4745	4745	4745	4745	0
440	20231220	132100	543475240	4745	4745	4745	4745	0
441	20231220	132000	543475240	4745	4745	4745	4745	0
442	20231220	131900	543475240	4745	4745	4745	4745	40
443	20231220	131800	543285440	4745	4745	4745	4745	0
444	20231220	131700	543285440	4745	4745	4745	4745	0
445	20231220	131600	543285440	4745	4745	4745	4745	0
446	20231220	131500	543285440	4745	4745	4745	4745	3
447	20231220	131400	543271205	4765	4765	4765	4765	476
448	20231220	131300	541003065	4765	4765	4765	4765	0
449	20231220	131200	541003065	4765	4760	4765	4760	212
450	20231220	131100	539992900	4745	4750	4750	4745	888
451	20231220	131000	535779240	4760	4760	4760	4760	0
452	20231220	130900	535779240	4760	4760	4760	4760	504
453	20231220	130800	533380200	4760	4760	4760	4760	0
454	20231220	130700	533380200	4760	4760	4760	4760	0
455	20231220	130600	533380200	4760	4760	4760	4760	1
456	20231220	130500	533375440	4740	4740	4740	4740	0
457	20231220	130400	533375440	4740	4740	4740	4740	0
458	20231220	130300	533375440	4740	4740	4740	4740	0
459	20231220	130200	533375440	4740	4750	4750	4740	46
460	20231220	130100	533157300	4750	4750	4750	4750	0
461	20231220	130000	533157300	4750	4745	4750	4745	20
462	20231220	125900	533062365	4735	4735	4735	4735	0
463	20231220	125800	533062365	4735	4735	4735	4735	392
464	20231220	125700	531206245	4735	4730	4735	4730	647
465	20231220	125600	528142840	4730	4735	4735	4730	711
466	20231220	125500	524778755	4735	4735	4735	4735	0
467	20231220	125400	524778755	4735	4735	4735	4735	0
468	20231220	125300	524778755	4735	4735	4735	4735	1
469	20231220	125200	524774020	4735	4735	4735	4735	44
470	20231220	125100	524565680	4730	4730	4730	4730	517
471	20231220	125000	522120270	4730	4730	4730	4730	210
472	20231220	124900	521126970	4725	4725	4725	4725	0
473	20231220	124800	521126970	4725	4730	4730	4725	184
474	20231220	124700	520257270	4730	4730	4730	4730	69
475	20231220	124600	519930900	4725	4725	4725	4725	0
476	20231220	124500	519930900	4725	4735	4735	4725	5929
477	20231220	124400	491894610	4745	4745	4745	4745	0
478	20231220	124300	491894610	4745	4745	4745	4745	50
479	20231220	124200	491657360	4735	4735	4735	4735	0
480	20231220	124100	491657360	4735	4735	4735	4735	0
481	20231220	124000	491657360	4735	4735	4735	4735	564
482	20231220	123900	488986820	4735	4735	4735	4735	1
483	20231220	123800	488982085	4730	4730	4730	4730	0
484	20231220	123700	488982085	4730	4730	4730	4730	0
485	20231220	123600	488982085	4730	4740	4740	4730	753
486	20231220	123500	485417495	4735	4735	4735	4735	0
487	20231220	123400	485417495	4735	4735	4735	4735	740
488	20231220	123300	481913595	4735	4740	4740	4735	1549
489	20231220	123200	474573955	4740	4740	4740	4740	1504
490	20231220	123100	467444995	4745	4745	4745	4745	50
491	20231220	123000	467207745	4745	4750	4750	4745	2087
492	20231220	122900	457303930	4750	4750	4750	4750	0
493	20231220	122800	457303930	4750	4750	4750	4750	0
494	20231220	122700	457303930	4750	4750	4750	4750	0
495	20231220	122600	457303930	4750	4750	4750	4750	591
496	20231220	122500	454496680	4755	4755	4755	4755	5
497	20231220	122400	454472905	4765	4765	4765	4765	0
498	20231220	122300	454472905	4765	4765	4765	4765	0
499	20231220	122200	454472905	4765	4765	4765	4765	0
500	20231220	122100	454472905	4765	4765	4765	4765	0
501	20231220	122000	454472905	4765	4765	4765	4765	0
502	20231220	121900	454472905	4765	4765	4765	4765	0
503	20231220	121800	454472905	4765	4765	4765	4765	90
504	20231220	121700	454044055	4750	4750	4750	4750	494
505	20231220	121600	451697555	4745	4765	4765	4745	1894
506	20231220	121500	442704650	4755	4755	4755	4755	0
507	20231220	121400	442704650	4755	4755	4755	4755	0
508	20231220	121300	442704650	4755	4755	4755	4755	0
509	20231220	121200	442704650	4755	4755	4755	4755	0
510	20231220	121100	442704650	4755	4755	4755	4755	0
511	20231220	121000	442704650	4755	4755	4755	4755	0
512	20231220	120900	442704650	4755	4755	4780	4755	1566
513	20231220	120800	435232990	4755	4755	4755	4755	5
514	20231220	120700	435209215	4755	4755	4755	4755	6
515	20231220	120600	435180685	4755	4755	4755	4755	7
516	20231220	120500	435147400	4755	4755	4755	4755	0
517	20231220	120400	435147400	4755	4755	4755	4755	0
518	20231220	120300	435147400	4755	4755	4755	4755	20
519	20231220	120200	435052300	4750	4750	4750	4750	2
520	20231220	120100	435042800	4755	4755	4755	4755	0
521	20231220	120000	435042800	4755	4755	4755	4755	0
522	20231220	115900	435042800	4755	4755	4765	4755	222
523	20231220	115800	433986770	4750	4750	4750	4750	0
524	20231220	115700	433986770	4750	4755	4755	4750	107
525	20231220	115600	433478495	4750	4750	4750	4750	0
526	20231220	115500	433478495	4750	4750	4750	4750	0
527	20231220	115400	433478495	4750	4750	4750	4750	0
528	20231220	115300	433478495	4750	4750	4750	4750	5
529	20231220	115200	433454745	4745	4750	4750	4745	149
530	20231220	115100	432747530	4745	4750	4750	4740	560
531	20231220	115000	430090380	4755	4755	4755	4755	119
532	20231220	114900	429524535	4755	4755	4755	4755	42
533	20231220	114800	429324825	4740	4745	4745	4740	2547
534	20231220	114700	417239725	4750	4770	4770	4750	3693
535	20231220	114600	399675895	4765	4765	4765	4765	200
536	20231220	114500	398722895	4760	4760	4760	4760	0
537	20231220	114400	398722895	4760	4760	4760	4760	28
538	20231220	114300	398589615	4765	4765	4765	4765	110
539	20231220	114200	398065465	4760	4760	4760	4760	1
540	20231220	114100	398060705	4765	4775	4775	4765	5531
541	20231220	114000	371681735	4775	4775	4775	4775	643
542	20231220	113900	368611410	4780	4785	4785	4780	66
543	20231220	113800	368295880	4790	4790	4790	4790	0
544	20231220	113700	368295880	4790	4790	4790	4790	0
545	20231220	113600	368295880	4790	4790	4790	4790	65
546	20231220	113500	367984530	4800	4800	4800	4800	0
547	20231220	113400	367984530	4800	4800	4800	4800	0
548	20231220	113300	367984530	4800	4800	4800	4800	725
549	20231220	113200	364504530	4800	4800	4800	4800	0
550	20231220	113100	364504530	4800	4800	4800	4800	30
551	20231220	113000	364360530	4800	4800	4800	4800	108
552	20231220	112900	363842130	4805	4805	4805	4805	0
553	20231220	112800	363842130	4805	4805	4805	4805	0
554	20231220	112700	363842130	4805	4805	4805	4805	0
555	20231220	112600	363842130	4805	4805	4805	4805	0
556	20231220	112500	363842130	4805	4805	4805	4805	0
557	20231220	112400	363842130	4805	4805	4805	4805	0
558	20231220	112300	363842130	4805	4800	4805	4800	10
559	20231220	112200	363794105	4800	4800	4800	4800	0
560	20231220	112100	363794105	4800	4810	4810	4800	81
561	20231220	112000	363405255	4810	4810	4810	4810	10
562	20231220	111900	363357155	4800	4800	4800	4800	0
563	20231220	111800	363357155	4800	4800	4800	4800	0
564	20231220	111700	363357155	4800	4790	4800	4790	2935
565	20231220	111600	349280745	4790	4790	4790	4790	0
566	20231220	111500	349280745	4790	4790	4790	4790	0
567	20231220	111400	349280745	4790	4790	4790	4790	5
568	20231220	111300	349256795	4790	4790	4790	4790	100
569	20231220	111200	348777795	4790	4790	4790	4790	3
570	20231220	111100	348763425	4770	4770	4770	4770	1
571	20231220	111000	348758655	4780	4780	4780	4780	0
572	20231220	110900	348758655	4780	4780	4780	4780	27
573	20231220	110800	348629595	4780	4780	4780	4780	0
574	20231220	110700	348629595	4780	4780	4780	4780	0
575	20231220	110600	348629595	4780	4780	4780	4780	7
576	20231220	110500	348596135	4770	4770	4770	4770	0
577	20231220	110400	348596135	4770	4770	4770	4770	371
578	20231220	110300	346826465	4785	4790	4790	4785	15
579	20231220	110200	346754620	4775	4780	4780	4775	233
580	20231220	110100	345641795	4790	4790	4790	4790	42
581	20231220	110000	345440615	4790	4790	4790	4790	5
582	20231220	105900	345416665	4770	4770	4770	4770	0
583	20231220	105800	345416665	4770	4770	4770	4770	0
584	20231220	105700	345416665	4770	4770	4770	4770	0
585	20231220	105600	345416665	4770	4770	4770	4770	0
586	20231220	105500	345416665	4770	4770	4770	4770	24
587	20231220	105400	345302185	4770	4770	4770	4770	210
588	20231220	105300	344300485	4770	4765	4770	4765	196
589	20231220	105200	343366065	4770	4770	4770	4765	598
590	20231220	105100	340516575	4770	4765	4770	4765	748
591	20231220	105000	336951305	4770	4770	4770	4770	0
592	20231220	104900	336951305	4770	4770	4770	4770	30
593	20231220	104800	336808205	4770	4770	4770	4770	210
594	20231220	104700	335806505	4770	4765	4770	4765	1043
595	20231220	104600	330834820	4770	4770	4770	4770	870
596	20231220	104500	326684920	4770	4780	4780	4770	3327
597	20231220	104400	310810850	4780	4780	4780	4780	85
598	20231220	104300	310404550	4790	4790	4790	4790	0
599	20231220	104200	310404550	4790	4790	4790	4790	2
600	20231220	104100	310394970	4790	4790	4790	4790	1
601	20231220	104000	310390180	4785	4785	4785	4785	0
602	20231220	103900	310390180	4785	4785	4785	4785	549
603	20231220	103800	307763215	4790	4790	4790	4790	0
604	20231220	103700	307763215	4790	4790	4790	4790	50
605	20231220	103600	307523715	4790	4785	4790	4785	117
606	20231220	103500	306963840	4785	4785	4785	4785	0
607	20231220	103400	306963840	4785	4785	4785	4785	15
608	20231220	103300	306892065	4780	4780	4780	4780	100
609	20231220	103200	306414065	4780	4795	4795	4780	884
610	20231220	103100	302182135	4795	4795	4795	4795	0
611	20231220	103000	302182135	4795	4795	4795	4795	0
612	20231220	102900	302182135	4795	4795	4795	4795	0
613	20231220	102800	302182135	4795	4795	4795	4795	50
614	20231220	102700	301942385	4795	4795	4795	4795	100
615	20231220	102600	301462885	4795	4795	4795	4795	100
616	20231220	102500	300983385	4795	4795	4795	4795	150
617	20231220	102400	300264135	4795	4795	4795	4795	0
618	20231220	102300	300264135	4795	4795	4795	4795	0
619	20231220	102200	300264135	4795	4795	4795	4795	363
620	20231220	102100	298523550	4795	4795	4795	4795	11
621	20231220	102000	298470805	4800	4800	4800	4800	3
622	20231220	101900	298456405	4795	4795	4795	4795	0
623	20231220	101800	298456405	4795	4795	4795	4795	0
624	20231220	101700	298456405	4795	4800	4800	4795	73
625	20231220	101600	298106345	4795	4795	4795	4795	0
626	20231220	101500	298106345	4795	4795	4795	4795	37
627	20231220	101400	297928930	4795	4795	4795	4795	418
628	20231220	101300	295924620	4790	4790	4790	4790	17
629	20231220	101200	295843190	4785	4785	4785	4785	69
630	20231220	101100	295513025	4790	4795	4795	4790	51
631	20231220	101000	295268730	4800	4795	4800	4795	746
632	20231220	100900	291687955	4800	4800	4800	4800	362
633	20231220	100800	289950355	4800	4800	4810	4800	1506
634	20231220	100700	282719825	4800	4800	4805	4785	9565
635	20231220	100600	236858915	4830	4830	4830	4830	0
636	20231220	100500	236858915	4830	4830	4830	4830	0
637	20231220	100400	236858915	4830	4800	4830	4800	160
638	20231220	100300	236089825	4805	4805	4805	4805	13
639	20231220	100200	236027360	4805	4805	4805	4805	20
640	20231220	100100	235931260	4805	4800	4805	4800	431
641	20231220	100000	233861765	4805	4805	4805	4805	859
642	20231220	095900	229734270	4805	4805	4805	4805	142
643	20231220	095800	229051960	4810	4810	4810	4810	0
644	20231220	095700	229051960	4810	4810	4810	4810	2633
645	20231220	095600	216387230	4830	4825	4830	4820	1906
646	20231220	095500	207199205	4830	4830	4830	4830	0
647	20231220	095400	207199205	4830	4830	4830	4830	103
648	20231220	095300	206701715	4825	4825	4830	4825	112
649	20231220	095200	206161270	4830	4830	4830	4830	10
650	20231220	095100	206112970	4830	4830	4830	4830	0
651	20231220	095000	206112970	4830	4830	4830	4830	0
652	20231220	094900	206112970	4830	4830	4830	4830	2
653	20231220	094800	206103310	4830	4830	4830	4830	0
654	20231220	094700	206103310	4830	4830	4830	4830	3
655	20231220	094600	206088820	4830	4820	4830	4820	826
656	20231220	094500	202107300	4820	4815	4820	4815	193
657	20231220	094400	201177970	4820	4815	4820	4815	25
658	20231220	094300	201057580	4815	4820	4820	4815	3668
659	20231220	094200	183390345	4825	4835	4835	4825	2088
660	20231220	094100	173307635	4845	4845	4845	4835	781
661	20231220	094000	169531375	4845	4845	4845	4845	2
662	20231220	093900	169521685	4845	4840	4845	4840	161
663	20231220	093800	168742440	4845	4845	4845	4845	12
664	20231220	093700	168684300	4845	4840	4845	4840	58
665	20231220	093600	168403300	4845	4840	4845	4840	13
666	20231220	093500	168340375	4840	4840	4840	4840	0
667	20231220	093400	168340375	4840	4840	4840	4840	0
668	20231220	093300	168340375	4840	4845	4845	4840	3
669	20231220	093200	168325845	4840	4840	4840	4840	1
670	20231220	093100	168321005	4850	4845	4850	4835	1874
671	20231220	093000	159248330	4850	4855	4855	4850	310
672	20231220	092900	157743285	4855	4855	4865	4855	807
673	20231220	092800	153825275	4865	4865	4865	4860	723
674	20231220	092700	150310630	4865	4865	4870	4865	770
675	20231220	092600	146563580	4865	4865	4865	4865	483
676	20231220	092500	144213785	4865	4875	4880	4865	4251
677	20231220	092400	123505635	4870	4850	4870	4850	3863
678	20231220	092300	104730365	4860	4850	4860	4845	2322
679	20231220	092200	93467445	4850	4835	4850	4835	1235
680	20231220	092100	87484250	4835	4830	4835	4815	1443
681	20231220	092000	80509330	4830	4820	4835	4820	2811
682	20231220	091900	66931760	4810	4815	4815	4810	527
683	20231220	091800	64394385	4810	4810	4810	4810	150
684	20231220	091700	63672885	4815	4815	4815	4815	1
685	20231220	091600	63668070	4805	4805	4825	4790	1169
686	20231220	091500	58038825	4820	4800	4820	4800	1346
687	20231220	091400	51555820	4790	4790	4790	4790	2
688	20231220	091300	51546240	4775	4775	4775	4775	0
689	20231220	091200	51546240	4775	4805	4805	4775	1007
690	20231220	091100	46737635	4775	4810	4810	4775	2057
691	20231220	091000	36913585	4810	4810	4810	4810	48
692	20231220	090900	36682705	4775	4790	4790	4775	2204
693	20231220	090800	26158545	4780	4785	4785	4780	44
694	20231220	090700	25948210	4790	4795	4795	4790	4
695	20231220	090600	25929040	4800	4760	4800	4760	570
696	20231220	090500	23198490	4795	4795	4795	4795	1
697	20231220	090400	23193695	4745	4745	4745	4745	0
698	20231220	090300	23193695	4745	4755	4755	4745	703
699	20231220	090200	19854720	4760	4760	4760	4760	2074
700	20231220	090100	9982480	4760	4770	4770	4760	527
701	20231220	090000	7471805	4780	4805	4805	4780	1560