KissMeData/215100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203400	758896690	4725	4725	4725	4725	2408
3	20231220	203300	758896690	4725	4725	4725	4725	0
4	20231220	203200	758896690	4725	4725	4725	4725	0
5	20231220	203100	758896690	4725	4725	4725	4725	0
6	20231220	203000	758896690	4725	4725	4725	4725	0
7	20231220	202900	758896690	4725	4725	4725	4725	0
8	20231220	202800	758896690	4725	4725	4725	4725	0
9	20231220	202700	758896690	4725	4725	4725	4725	0
10	20231220	202600	758896690	4725	4725	4725	4725	0
11	20231220	202500	758896690	4725	4725	4725	4725	0
12	20231220	202400	758896690	4725	4725	4725	4725	0
13	20231220	202300	758896690	4725	4725	4725	4725	0
14	20231220	202200	758896690	4725	4725	4725	4725	0
15	20231220	202100	758896690	4725	4725	4725	4725	0
16	20231220	202000	758896690	4725	4725	4725	4725	0
17	20231220	201900	758896690	4725	4725	4725	4725	0
18	20231220	201800	758896690	4725	4725	4725	4725	0
19	20231220	201700	758896690	4725	4725	4725	4725	0
20	20231220	201600	758896690	4725	4725	4725	4725	0
21	20231220	201500	758896690	4725	4725	4725	4725	0
22	20231220	201400	758896690	4725	4725	4725	4725	0
23	20231220	201300	758896690	4725	4725	4725	4725	0
24	20231220	201200	758896690	4725	4725	4725	4725	0
25	20231220	201100	758896690	4725	4725	4725	4725	0
26	20231220	201000	758896690	4725	4725	4725	4725	0
27	20231220	200900	758896690	4725	4725	4725	4725	0
28	20231220	200800	758896690	4725	4725	4725	4725	0
29	20231220	200700	758896690	4725	4725	4725	4725	0
30	20231220	200600	758896690	4725	4725	4725	4725	0
31	20231220	200500	758896690	4725	4725	4725	4725	0
32	20231220	200400	758896690	4725	4725	4725	4725	2408
33	20231220	200300	758896690	4725	4725	4725	4725	0
34	20231220	200200	758896690	4725	4725	4725	4725	0
35	20231220	200100	758896690	4725	4725	4725	4725	0
36	20231220	200000	758896690	4725	4725	4725	4725	0
37	20231220	195900	758896690	4725	4725	4725	4725	0
38	20231220	195800	758896690	4725	4725	4725	4725	0
39	20231220	195700	758896690	4725	4725	4725	4725	0
40	20231220	195600	758896690	4725	4725	4725	4725	0
41	20231220	195500	758896690	4725	4725	4725	4725	0
42	20231220	195400	758896690	4725	4725	4725	4725	0
43	20231220	195300	758896690	4725	4725	4725	4725	0
44	20231220	195200	758896690	4725	4725	4725	4725	0
45	20231220	195100	758896690	4725	4725	4725	4725	0
46	20231220	195000	758896690	4725	4725	4725	4725	0
47	20231220	194900	758896690	4725	4725	4725	4725	0
48	20231220	194800	758896690	4725	4725	4725	4725	0
49	20231220	194700	758896690	4725	4725	4725	4725	0
50	20231220	194600	758896690	4725	4725	4725	4725	0
51	20231220	194500	758896690	4725	4725	4725	4725	0
52	20231220	194400	758896690	4725	4725	4725	4725	0
53	20231220	194300	758896690	4725	4725	4725	4725	0
54	20231220	194200	758896690	4725	4725	4725	4725	0
55	20231220	194100	758896690	4725	4725	4725	4725	0
56	20231220	194000	758896690	4725	4725	4725	4725	0
57	20231220	193900	758896690	4725	4725	4725	4725	0
58	20231220	193800	758896690	4725	4725	4725	4725	0
59	20231220	193700	758896690	4725	4725	4725	4725	0
60	20231220	193600	758896690	4725	4725	4725	4725	0
61	20231220	193500	758896690	4725	4725	4725	4725	0
62	20231220	193400	758896690	4725	4725	4725	4725	2408
63	20231220	193300	758896690	4725	4725	4725	4725	0
64	20231220	193200	758896690	4725	4725	4725	4725	0
65	20231220	193100	758896690	4725	4725	4725	4725	0
66	20231220	193000	758896690	4725	4725	4725	4725	0
67	20231220	192900	758896690	4725	4725	4725	4725	0
68	20231220	192800	758896690	4725	4725	4725	4725	0
69	20231220	192700	758896690	4725	4725	4725	4725	0
70	20231220	192600	758896690	4725	4725	4725	4725	0
71	20231220	192500	758896690	4725	4725	4725	4725	0
72	20231220	192400	758896690	4725	4725	4725	4725	0
73	20231220	192300	758896690	4725	4725	4725	4725	0
74	20231220	192200	758896690	4725	4725	4725	4725	0
75	20231220	192100	758896690	4725	4725	4725	4725	0
76	20231220	192000	758896690	4725	4725	4725	4725	0
77	20231220	191900	758896690	4725	4725	4725	4725	0
78	20231220	191800	758896690	4725	4725	4725	4725	0
79	20231220	191700	758896690	4725	4725	4725	4725	0
80	20231220	191600	758896690	4725	4725	4725	4725	0
81	20231220	191500	758896690	4725	4725	4725	4725	0
82	20231220	191400	758896690	4725	4725	4725	4725	0
83	20231220	191300	758896690	4725	4725	4725	4725	0
84	20231220	191200	758896690	4725	4725	4725	4725	0
85	20231220	191100	758896690	4725	4725	4725	4725	0
86	20231220	191000	758896690	4725	4725	4725	4725	0
87	20231220	190900	758896690	4725	4725	4725	4725	0
88	20231220	190800	758896690	4725	4725	4725	4725	0
89	20231220	190700	758896690	4725	4725	4725	4725	0
90	20231220	190600	758896690	4725	4725	4725	4725	0
91	20231220	190500	758896690	4725	4725	4725	4725	0
92	20231220	190400	758896690	4725	4725	4725	4725	2408
93	20231220	190300	758896690	4725	4725	4725	4725	0
94	20231220	190200	758896690	4725	4725	4725	4725	0
95	20231220	190100	758896690	4725	4725	4725	4725	0
96	20231220	190000	758896690	4725	4725	4725	4725	0
97	20231220	185900	758896690	4725	4725	4725	4725	0
98	20231220	185800	758896690	4725	4725	4725	4725	0
99	20231220	185700	758896690	4725	4725	4725	4725	0
100	20231220	185600	758896690	4725	4725	4725	4725	0
101	20231220	185500	758896690	4725	4725	4725	4725	0
102	20231220	185400	758896690	4725	4725	4725	4725	0
103	20231220	185300	758896690	4725	4725	4725	4725	0
104	20231220	185200	758896690	4725	4725	4725	4725	0
105	20231220	185100	758896690	4725	4725	4725	4725	0
106	20231220	185000	758896690	4725	4725	4725	4725	0
107	20231220	184900	758896690	4725	4725	4725	4725	0
108	20231220	184800	758896690	4725	4725	4725	4725	0
109	20231220	184700	758896690	4725	4725	4725	4725	0
110	20231220	184600	758896690	4725	4725	4725	4725	0
111	20231220	184500	758896690	4725	4725	4725	4725	0
112	20231220	184400	758896690	4725	4725	4725	4725	0
113	20231220	184300	758896690	4725	4725	4725	4725	0
114	20231220	184200	758896690	4725	4725	4725	4725	0
115	20231220	184100	758896690	4725	4725	4725	4725	0
116	20231220	184000	758896690	4725	4725	4725	4725	0
117	20231220	183900	758896690	4725	4725	4725	4725	0
118	20231220	183800	758896690	4725	4725	4725	4725	0
119	20231220	183700	758896690	4725	4725	4725	4725	0
120	20231220	183600	758896690	4725	4725	4725	4725	0
121	20231220	183500	758896690	4725	4725	4725	4725	0
122	20231220	183400	758896690	4725	4725	4725	4725	2408
123	20231220	183300	758896690	4725	4725	4725	4725	0
124	20231220	183200	758896690	4725	4725	4725	4725	0
125	20231220	183100	758896690	4725	4725	4725	4725	0
126	20231220	183000	758896690	4725	4725	4725	4725	0
127	20231220	182900	758896690	4725	4725	4725	4725	0
128	20231220	182800	758896690	4725	4725	4725	4725	0
129	20231220	182700	758896690	4725	4725	4725	4725	0
130	20231220	182600	758896690	4725	4725	4725	4725	0
131	20231220	182500	758896690	4725	4725	4725	4725	0
132	20231220	182400	758896690	4725	4725	4725	4725	0
133	20231220	182300	758896690	4725	4725	4725	4725	0
134	20231220	182200	758896690	4725	4725	4725	4725	0
135	20231220	182100	758896690	4725	4725	4725	4725	0
136	20231220	182000	758896690	4725	4725	4725	4725	0
137	20231220	181900	758896690	4725	4725	4725	4725	0
138	20231220	181800	758896690	4725	4725	4725	4725	0
139	20231220	181700	758896690	4725	4725	4725	4725	0
140	20231220	181600	758896690	4725	4725	4725	4725	0
141	20231220	181500	758896690	4725	4725	4725	4725	0
142	20231220	181400	758896690	4725	4725	4725	4725	0
143	20231220	181300	758896690	4725	4725	4725	4725	0
144	20231220	181200	758896690	4725	4725	4725	4725	0
145	20231220	181100	758896690	4725	4725	4725	4725	0
146	20231220	181000	758896690	4725	4725	4725	4725	0
147	20231220	180900	758896690	4725	4725	4725	4725	0
148	20231220	180800	758896690	4725	4725	4725	4725	0
149	20231220	180700	758896690	4725	4725	4725	4725	0
150	20231220	180600	758896690	4725	4725	4725	4725	0
151	20231220	180500	758896690	4725	4725	4725	4725	0
152	20231220	180400	758896690	4725	4725	4725	4725	2408
153	20231220	180300	758896690	4725	4725	4725	4725	0
154	20231220	180200	758896690	4725	4725	4725	4725	0
155	20231220	180100	758896690	4725	4725	4725	4725	0
156	20231220	180000	758896690	4725	4725	4725	4725	0
157	20231220	175900	758896690	4725	4725	4725	4725	0
158	20231220	175800	758896690	4725	4725	4725	4725	0
159	20231220	175700	758896690	4725	4725	4725	4725	0
160	20231220	175600	758896690	4725	4725	4725	4725	0
161	20231220	175500	758896690	4725	4725	4725	4725	0
162	20231220	175400	758896690	4725	4725	4725	4725	0
163	20231220	175300	758896690	4725	4725	4725	4725	0
164	20231220	175200	758896690	4725	4725	4725	4725	0
165	20231220	175100	758896690	4725	4725	4725	4725	0
166	20231220	175000	758896690	4725	4725	4725	4725	0
167	20231220	174900	758896690	4725	4725	4725	4725	0
168	20231220	174800	758896690	4725	4725	4725	4725	0
169	20231220	174700	758896690	4725	4725	4725	4725	0
170	20231220	174600	758896690	4725	4725	4725	4725	0
171	20231220	174500	758896690	4725	4725	4725	4725	0
172	20231220	174400	758896690	4725	4725	4725	4725	0
173	20231220	174300	758896690	4725	4725	4725	4725	0
174	20231220	174200	758896690	4725	4725	4725	4725	0
175	20231220	174100	758896690	4725	4725	4725	4725	0
176	20231220	174000	758896690	4725	4725	4725	4725	0
177	20231220	173900	758896690	4725	4725	4725	4725	0
178	20231220	173800	758896690	4725	4725	4725	4725	0
179	20231220	173700	758896690	4725	4725	4725	4725	0
180	20231220	173600	758896690	4725	4725	4725	4725	0
181	20231220	173500	758896690	4725	4725	4725	4725	0
182	20231220	173400	758896690	4725	4725	4725	4725	2408
183	20231220	173300	758896690	4725	4725	4725	4725	0
184	20231220	173200	758896690	4725	4725	4725	4725	0
185	20231220	173100	758896690	4725	4725	4725	4725	0
186	20231220	173000	758896690	4725	4725	4725	4725	0
187	20231220	172900	758896690	4725	4725	4725	4725	0
188	20231220	172800	758896690	4725	4725	4725	4725	0
189	20231220	172700	758896690	4725	4725	4725	4725	0
190	20231220	172600	758896690	4725	4725	4725	4725	0
191	20231220	172500	758896690	4725	4725	4725	4725	0
192	20231220	172400	758896690	4725	4725	4725	4725	0
193	20231220	172300	758896690	4725	4725	4725	4725	0
194	20231220	172200	758896690	4725	4725	4725	4725	0
195	20231220	172100	758896690	4725	4725	4725	4725	0
196	20231220	172000	758896690	4725	4725	4725	4725	0
197	20231220	171900	758896690	4725	4725	4725	4725	0
198	20231220	171800	758896690	4725	4725	4725	4725	0
199	20231220	171700	758896690	4725	4725	4725	4725	0
200	20231220	171600	758896690	4725	4725	4725	4725	0
201	20231220	171500	758896690	4725	4725	4725	4725	0
202	20231220	171400	758896690	4725	4725	4725	4725	0
203	20231220	171300	758896690	4725	4725	4725	4725	0
204	20231220	171200	758896690	4725	4725	4725	4725	0
205	20231220	171100	758896690	4725	4725	4725	4725	0
206	20231220	171000	758896690	4725	4725	4725	4725	0
207	20231220	170900	758896690	4725	4725	4725	4725	0
208	20231220	170800	758896690	4725	4725	4725	4725	0
209	20231220	170700	758896690	4725	4725	4725	4725	0
210	20231220	170600	758896690	4725	4725	4725	4725	0
211	20231220	170500	758896690	4725	4725	4725	4725	0
212	20231220	170400	758896690	4725	4725	4725	4725	2408
213	20231220	170300	758896690	4725	4725	4725	4725	0
214	20231220	170200	758896690	4725	4725	4725	4725	0
215	20231220	170100	758896690	4725	4725	4725	4725	0
216	20231220	170000	758896690	4725	4725	4725	4725	0
217	20231220	165900	758896690	4725	4725	4725	4725	0
218	20231220	165800	758896690	4725	4725	4725	4725	0
219	20231220	165700	758896690	4725	4725	4725	4725	0
220	20231220	165600	758896690	4725	4725	4725	4725	0
221	20231220	165500	758896690	4725	4725	4725	4725	0
222	20231220	165400	758896690	4725	4725	4725	4725	0
223	20231220	165300	758896690	4725	4725	4725	4725	0
224	20231220	165200	758896690	4725	4725	4725	4725	0
225	20231220	165100	758896690	4725	4725	4725	4725	0
226	20231220	165000	758896690	4725	4725	4725	4725	0
227	20231220	164900	758896690	4725	4725	4725	4725	0
228	20231220	164800	758896690	4725	4725	4725	4725	0
229	20231220	164700	758896690	4725	4725	4725	4725	0
230	20231220	164600	758896690	4725	4725	4725	4725	0
231	20231220	164500	758896690	4725	4725	4725	4725	0
232	20231220	164400	758896690	4725	4725	4725	4725	0
233	20231220	164300	758896690	4725	4725	4725	4725	0
234	20231220	164200	758896690	4725	4725	4725	4725	0
235	20231220	164100	758896690	4725	4725	4725	4725	0
236	20231220	164000	758896690	4725	4725	4725	4725	0
237	20231220	163900	758896690	4725	4725	4725	4725	0
238	20231220	163800	758896690	4725	4725	4725	4725	0
239	20231220	163700	758896690	4725	4725	4725	4725	0
240	20231220	163600	758896690	4725	4725	4725	4725	0
241	20231220	163500	758896690	4725	4725	4725	4725	0
242	20231220	163400	758896690	4725	4725	4725	4725	2408
243	20231220	163300	758896690	4725	4725	4725	4725	0
244	20231220	163200	758896690	4725	4725	4725	4725	0
245	20231220	163100	758896690	4725	4725	4725	4725	0
246	20231220	163000	758896690	4725	4725	4725	4725	0
247	20231220	162900	758896690	4725	4725	4725	4725	0
248	20231220	162800	758896690	4725	4725	4725	4725	0
249	20231220	162700	758896690	4725	4725	4725	4725	0
250	20231220	162600	758896690	4725	4725	4725	4725	0
251	20231220	162500	758896690	4725	4725	4725	4725	0
252	20231220	162400	758896690	4725	4725	4725	4725	0
253	20231220	162300	758896690	4725	4725	4725	4725	0
254	20231220	162200	758896690	4725	4725	4725	4725	0
255	20231220	162100	758896690	4725	4725	4725	4725	0
256	20231220	162000	758896690	4725	4725	4725	4725	0
257	20231220	161900	758896690	4725	4725	4725	4725	0
258	20231220	161800	758896690	4725	4725	4725	4725	0
259	20231220	161700	758896690	4725	4725	4725	4725	0
260	20231220	161600	758896690	4725	4725	4725	4725	0
261	20231220	161500	758896690	4725	4725	4725	4725	0
262	20231220	161400	758896690	4725	4725	4725	4725	0
263	20231220	161300	758896690	4725	4725	4725	4725	0
264	20231220	161200	758896690	4725	4725	4725	4725	0
265	20231220	161100	758896690	4725	4725	4725	4725	0
266	20231220	161000	758896690	4725	4725	4725	4725	0
267	20231220	160900	758896690	4725	4725	4725	4725	0
268	20231220	160800	758896690	4725	4725	4725	4725	0
269	20231220	160700	758896690	4725	4725	4725	4725	0
270	20231220	160600	758896690	4725	4725	4725	4725	0
271	20231220	160500	758896690	4725	4725	4725	4725	0
272	20231220	160400	758896690	4725	4725	4725	4725	2408
273	20231220	160300	758896690	4725	4725	4725	4725	0
274	20231220	160200	758896690	4725	4725	4725	4725	0
275	20231220	160100	758896690	4725	4725	4725	4725	0
276	20231220	160000	758896690	4725	4725	4725	4725	0
277	20231220	155900	758896690	4725	4725	4725	4725	0
278	20231220	155800	758896690	4725	4725	4725	4725	0
279	20231220	155700	758896690	4725	4725	4725	4725	0
280	20231220	155600	758896690	4725	4725	4725	4725	0
281	20231220	155500	758896690	4725	4725	4725	4725	0
282	20231220	155400	758896690	4725	4725	4725	4725	0
283	20231220	155300	758896690	4725	4725	4725	4725	0
284	20231220	155200	758896690	4725	4725	4725	4725	0
285	20231220	155100	758896690	4725	4725	4725	4725	0
286	20231220	155000	758896690	4725	4725	4725	4725	0
287	20231220	154900	758896690	4725	4725	4725	4725	0
288	20231220	154800	758896690	4725	4725	4725	4725	0
289	20231220	154700	758896690	4725	4725	4725	4725	0
290	20231220	154600	758896690	4725	4725	4725	4725	0
291	20231220	154500	758896690	4725	4725	4725	4725	0
292	20231220	154400	758896690	4725	4725	4725	4725	0
293	20231220	154300	758896690	4725	4725	4725	4725	0
294	20231220	154200	758896690	4725	4725	4725	4725	0
295	20231220	154100	758896690	4725	4725	4725	4725	0
296	20231220	154000	758896690	4725	4725	4725	4725	0
297	20231220	153900	758896690	4725	4725	4725	4725	0
298	20231220	153800	758896690	4725	4725	4725	4725	0
299	20231220	153700	758896690	4725	4725	4725	4725	0
300	20231220	153600	758896690	4725	4725	4725	4725	0
301	20231220	153500	758896690	4725	4725	4725	4725	0
302	20231220	153400	758896690	4725	4725	4725	4725	2408
303	20231220	153300	758896690	4725	4725	4725	4725	0
304	20231220	153200	758896690	4725	4725	4725	4725	0
305	20231220	153100	758896690	4725	4725	4725	4725	0
306	20231220	153000	758896690	4725	4725	4725	4725	2408
307	20231220	152900	747518890	4725	4725	4725	4725	0
308	20231220	152800	747518890	4725	4725	4725	4725	0
309	20231220	152700	747518890	4725	4725	4725	4725	0
310	20231220	152600	747518890	4725	4725	4725	4725	0
311	20231220	152500	747518890	4725	4725	4725	4725	0
312	20231220	152400	747518890	4725	4725	4725	4725	0
313	20231220	152300	747518890	4725	4725	4725	4725	0
314	20231220	152200	747518890	4725	4725	4725	4725	0
315	20231220	152100	747518890	4725	4725	4725	4725	0
316	20231220	152000	747518890	4725	4725	4725	4725	0
317	20231220	151900	747518890	4725	4720	4725	4720	3
318	20231220	151800	747504720	4720	4720	4720	4720	596
319	20231220	151700	744691600	4720	4720	4720	4720	26
320	20231220	151600	744568880	4720	4725	4725	4715	108
321	20231220	151500	744059015	4720	4720	4725	4720	127
322	20231220	151400	743459490	4715	4715	4715	4715	145
323	20231220	151300	742775815	4715	4720	4720	4715	100
324	20231220	151200	742304265	4715	4720	4720	4715	50
325	20231220	151100	742068415	4715	4715	4715	4715	4
326	20231220	151000	742049555	4710	4715	4715	4710	143
327	20231220	150900	741375610	4715	4715	4715	4710	193
328	20231220	150800	740465625	4715	4715	4715	4715	426
329	20231220	150700	738457035	4715	4710	4715	4710	12
330	20231220	150600	738400490	4710	4710	4710	4710	1
331	20231220	150500	738395780	4715	4715	4715	4710	1467
332	20231220	150400	731484755	4720	4720	4720	4720	71
333	20231220	150300	731149635	4715	4715	4715	4715	65
334	20231220	150200	730843160	4720	4720	4720	4720	70
335	20231220	150100	730512760	4720	4715	4720	4710	1019
336	20231220	150000	725711165	4715	4730	4730	4710	6197
337	20231220	145900	696463990	4730	4735	4735	4730	590
338	20231220	145800	693673040	4730	4730	4730	4730	0
339	20231220	145700	693673040	4730	4725	4730	4725	105
340	20231220	145600	693176395	4725	4730	4730	4725	231
341	20231220	145500	692083870	4730	4735	4735	4730	1717
342	20231220	145400	683962355	4735	4735	4735	4735	55
343	20231220	145300	683701930	4730	4735	4735	4730	810
344	20231220	145200	679870580	4735	4735	4735	4735	397
345	20231220	145100	677990785	4735	4735	4735	4735	177
346	20231220	145000	677152690	4735	4735	4735	4735	730
347	20231220	144900	673696140	4735	4730	4735	4730	73
348	20231220	144800	673350750	4730	4730	4730	4730	1
349	20231220	144700	673346020	4730	4730	4730	4730	1001
350	20231220	144600	668611290	4730	4730	4730	4730	4
351	20231220	144500	668592370	4730	4735	4735	4730	729
352	20231220	144400	665143950	4730	4730	4730	4730	0
353	20231220	144300	665143950	4730	4730	4730	4730	0
354	20231220	144200	665143950	4730	4735	4735	4730	207
355	20231220	144100	664164590	4730	4740	4740	4730	435
356	20231220	144000	662106535	4735	4735	4735	4735	89
357	20231220	143900	661685120	4735	4735	4735	4735	5
358	20231220	143800	661661445	4735	4735	4735	4730	956
359	20231220	143700	657135035	4735	4740	4740	4735	809
360	20231220	143600	653301875	4740	4740	4740	4740	0
361	20231220	143500	653301875	4740	4740	4740	4740	511
362	20231220	143400	650879735	4735	4735	4735	4735	1000
363	20231220	143300	646144735	4740	4740	4740	4740	90
364	20231220	143200	645718135	4740	4740	4740	4740	100
365	20231220	143100	645244135	4740	4740	4740	4740	158
366	20231220	143000	644495215	4740	4740	4740	4740	18
367	20231220	142900	644409895	4740	4740	4740	4740	77
368	20231220	142800	644044915	4740	4740	4740	4740	503
369	20231220	142700	641660695	4740	4755	4755	4740	4016
370	20231220	142600	622609200	4755	4755	4760	4755	578
371	20231220	142500	619860710	4760	4760	4760	4760	101
372	20231220	142400	619379950	4770	4770	4770	4770	2
373	20231220	142300	619370410	4760	4750	4760	4750	16
374	20231220	142200	619294290	4750	4760	4760	4750	337
375	20231220	142100	617693135	4760	4760	4760	4760	25
376	20231220	142000	617574135	4760	4760	4760	4760	10
377	20231220	141900	617526535	4760	4760	4760	4760	20
378	20231220	141800	617431335	4760	4765	4765	4760	103
379	20231220	141700	616941050	4765	4770	4770	4765	112
380	20231220	141600	616407265	4770	4770	4770	4770	110
381	20231220	141500	615882565	4775	4740	4775	4740	5270
382	20231220	141400	590899125	4740	4740	4740	4740	2480
383	20231220	141300	579143925	4740	4735	4740	4735	63
384	20231220	141200	578845470	4740	4740	4740	4740	81
385	20231220	141100	578461530	4740	4740	4740	4735	162
386	20231220	141000	577693730	4740	4735	4740	4735	413
387	20231220	140900	575738115	4735	4740	4740	4735	156
388	20231220	140800	574999175	4740	4740	4740	4740	662
389	20231220	140700	571861295	4740	4770	4770	4735	13917
390	20231220	140600	505770355	4770	4770	4770	4770	328
391	20231220	140500	504205795	4770	4770	4770	4770	0
392	20231220	140400	504205795	4770	4770	4770	4770	209
393	20231220	140300	503208865	4770	4770	4770	4770	546
394	20231220	140200	500604445	4770	4770	4770	4770	0
395	20231220	140100	500604445	4770	4770	4770	4770	3
396	20231220	140000	500590135	4770	4770	4770	4770	351
397	20231220	135900	498915865	4770	4770	4770	4765	108
398	20231220	135800	498401205	4770	4770	4770	4770	0
399	20231220	135700	498401205	4770	4770	4770	4770	0
400	20231220	135600	498401205	4770	4770	4770	4770	0
401	20231220	135500	498401205	4770	4770	4770	4765	140
402	20231220	135400	497733505	4770	4770	4770	4770	25
403	20231220	135300	497614255	4770	4770	4770	4770	4
404	20231220	135200	497595175	4770	4770	4770	4770	10
405	20231220	135100	497547475	4765	4765	4765	4765	0
406	20231220	135000	497547475	4765	4765	4765	4765	0
407	20231220	134900	497547475	4765	4765	4765	4765	0
408	20231220	134800	497547475	4765	4765	4765	4765	0
409	20231220	134700	497547475	4765	4765	4765	4765	0
410	20231220	134600	497547475	4765	4765	4765	4765	0
411	20231220	134500	497547475	4765	4765	4765	4765	0
412	20231220	134400	497547475	4765	4765	4765	4765	0
413	20231220	134300	497547475	4765	4770	4780	4765	36
414	20231220	134200	497375895	4770	4770	4770	4770	5
415	20231220	134100	497352045	4765	4765	4765	4765	0
416	20231220	134000	497352045	4765	4765	4765	4765	10
417	20231220	133900	497304395	4760	4760	4760	4760	0
418	20231220	133800	497304395	4760	4760	4760	4760	0
419	20231220	133700	497304395	4760	4760	4760	4760	210
420	20231220	133600	496304795	4770	4780	4780	4770	314
421	20231220	133500	494804975	4780	4780	4780	4780	149
422	20231220	133400	494092755	4780	4780	4780	4780	0
423	20231220	133300	494092755	4780	4780	4780	4780	0
424	20231220	133200	494092755	4780	4780	4780	4780	0
425	20231220	133100	494092755	4780	4780	4780	4780	508
426	20231220	133000	491664515	4775	4775	4775	4775	0
427	20231220	132900	491664515	4775	4775	4775	4775	0
428	20231220	132800	491664515	4775	4775	4775	4775	100
429	20231220	132700	491187015	4775	4775	4775	4775	0
430	20231220	132600	491187015	4775	4775	4775	4775	0
431	20231220	132500	491187015	4775	4775	4775	4775	0
432	20231220	132400	491187015	4775	4770	4775	4770	161
433	20231220	132300	490418265	4770	4770	4770	4770	0
434	20231220	132200	490418265	4770	4770	4770	4770	0
435	20231220	132100	490418265	4770	4770	4770	4770	0
436	20231220	132000	490418265	4770	4770	4770	4770	5
437	20231220	131900	490394415	4770	4770	4770	4765	519
438	20231220	131800	487918870	4765	4765	4765	4765	11
439	20231220	131700	487866455	4765	4765	4765	4765	5
440	20231220	131600	487842630	4765	4765	4765	4765	104
441	20231220	131500	487347070	4765	4765	4765	4765	0
442	20231220	131400	487347070	4765	4765	4765	4765	0
443	20231220	131300	487347070	4765	4765	4765	4765	0
444	20231220	131200	487347070	4765	4765	4765	4765	0
445	20231220	131100	487347070	4765	4765	4765	4765	0
446	20231220	131000	487347070	4765	4765	4765	4765	0
447	20231220	130900	487347070	4765	4770	4770	4765	201
448	20231220	130800	486388305	4770	4770	4770	4770	0
449	20231220	130700	486388305	4770	4770	4770	4770	180
450	20231220	130600	485529705	4770	4770	4770	4770	804
451	20231220	130500	481694625	4770	4775	4775	4770	154
452	20231220	130400	480959880	4775	4770	4775	4770	40
453	20231220	130300	480768930	4770	4770	4775	4770	979
454	20231220	130200	476099050	4770	4770	4770	4770	65
455	20231220	130100	475789000	4770	4770	4770	4770	0
456	20231220	130000	475789000	4770	4770	4770	4770	10
457	20231220	125900	475741300	4760	4765	4770	4760	48
458	20231220	125800	475512435	4760	4760	4760	4760	280
459	20231220	125700	474179635	4760	4760	4760	4760	10
460	20231220	125600	474132035	4770	4770	4770	4770	0
461	20231220	125500	474132035	4770	4760	4770	4760	121
462	20231220	125400	473555965	4760	4760	4760	4760	1059
463	20231220	125300	468515125	4765	4765	4765	4765	15
464	20231220	125200	468443650	4765	4765	4765	4765	180
465	20231220	125100	467585950	4760	4765	4770	4760	15
466	20231220	125000	467514445	4760	4760	4760	4760	16
467	20231220	124900	467438285	4760	4760	4760	4760	111
468	20231220	124800	466909925	4760	4760	4760	4760	11
469	20231220	124700	466857565	4755	4755	4755	4755	0
470	20231220	124600	466857565	4755	4760	4760	4755	315
471	20231220	124500	465359490	4760	4760	4760	4760	1011
472	20231220	124400	460547130	4760	4760	4760	4760	12
473	20231220	124300	460490010	4755	4755	4755	4755	1
474	20231220	124200	460485255	4755	4755	4755	4755	1
475	20231220	124100	460480500	4760	4760	4760	4760	891
476	20231220	124000	456239340	4765	4765	4765	4765	1537
477	20231220	123900	448915535	4765	4765	4765	4765	0
478	20231220	123800	448915535	4765	4765	4765	4765	90
479	20231220	123700	448486685	4770	4770	4770	4770	4
480	20231220	123600	448467605	4770	4770	4770	4765	172
481	20231220	123500	447647375	4765	4770	4770	4765	178
482	20231220	123400	446798815	4765	4765	4765	4765	0
483	20231220	123300	446798815	4765	4765	4765	4765	1
484	20231220	123200	446794050	4765	4765	4765	4765	72
485	20231220	123100	446450970	4770	4770	4770	4770	38
486	20231220	123000	446269710	4770	4785	4785	4770	291
487	20231220	122900	444881535	4775	4780	4780	4775	2339
488	20231220	122800	433703215	4785	4785	4785	4785	0
489	20231220	122700	433703215	4785	4785	4785	4785	0
490	20231220	122600	433703215	4785	4785	4785	4785	18
491	20231220	122500	433617085	4785	4785	4785	4785	200
492	20231220	122400	432660085	4785	4785	4785	4785	73
493	20231220	122300	432310780	4780	4780	4780	4780	0
494	20231220	122200	432310780	4780	4780	4780	4780	32
495	20231220	122100	432157820	4780	4785	4785	4780	276
496	20231220	122000	430838405	4785	4785	4785	4785	100
497	20231220	121900	430359905	4785	4785	4785	4785	0
498	20231220	121800	430359905	4785	4785	4785	4785	100
499	20231220	121700	429881405	4780	4785	4785	4780	246
500	20231220	121600	428705025	4785	4785	4785	4785	96
501	20231220	121500	428245665	4785	4785	4785	4785	8
502	20231220	121400	428207385	4780	4780	4780	4780	0
503	20231220	121300	428207385	4780	4780	4780	4780	0
504	20231220	121200	428207385	4780	4785	4785	4780	220
505	20231220	121100	427154765	4790	4790	4790	4790	7
506	20231220	121000	427121235	4790	4790	4790	4790	1
507	20231220	120900	427116445	4785	4790	4790	4785	277
508	20231220	120800	425789945	4790	4790	4790	4790	30
509	20231220	120700	425646245	4790	4790	4790	4790	100
510	20231220	120600	425167245	4790	4790	4790	4790	0
511	20231220	120500	425167245	4790	4790	4790	4790	200
512	20231220	120400	424209245	4800	4800	4800	4800	16
513	20231220	120300	424132445	4800	4800	4800	4800	34
514	20231220	120200	423969245	4800	4800	4800	4800	20
515	20231220	120100	423873245	4800	4800	4800	4800	0
516	20231220	120000	423873245	4800	4800	4800	4800	21
517	20231220	115900	423772445	4780	4780	4780	4780	10
518	20231220	115800	423724645	4800	4785	4800	4780	186
519	20231220	115700	422834965	4785	4785	4785	4785	156
520	20231220	115600	422088505	4785	4785	4785	4785	144
521	20231220	115500	421399465	4785	4800	4800	4785	9000
522	20231220	115400	378319495	4800	4800	4800	4800	40
523	20231220	115300	378127495	4800	4800	4800	4800	1
524	20231220	115200	378122695	4795	4795	4795	4795	0
525	20231220	115100	378122695	4795	4795	4795	4795	0
526	20231220	115000	378122695	4795	4795	4795	4795	0
527	20231220	114900	378122695	4795	4795	4795	4795	1141
528	20231220	114800	372651600	4800	4805	4805	4800	562
529	20231220	114700	369953380	4805	4805	4805	4805	0
530	20231220	114600	369953380	4805	4800	4805	4800	209
531	20231220	114500	368950135	4800	4800	4800	4800	14
532	20231220	114400	368882935	4800	4800	4800	4800	5
533	20231220	114300	368858935	4800	4800	4800	4800	294
534	20231220	114200	367447735	4795	4795	4795	4795	0
535	20231220	114100	367447735	4795	4795	4795	4795	1
536	20231220	114000	367442940	4795	4795	4795	4795	35
537	20231220	113900	367275115	4795	4795	4795	4795	0
538	20231220	113800	367275115	4795	4795	4795	4795	0
539	20231220	113700	367275115	4795	4805	4805	4795	1238
540	20231220	113600	361337715	4805	4805	4805	4805	0
541	20231220	113500	361337715	4805	4805	4805	4805	1
542	20231220	113400	361332910	4800	4800	4800	4800	0
543	20231220	113300	361332910	4800	4810	4810	4800	59
544	20231220	113200	361049130	4810	4810	4810	4810	1
545	20231220	113100	361044320	4810	4800	4810	4800	21
546	20231220	113000	360943510	4810	4810	4810	4810	10
547	20231220	112900	360895410	4810	4810	4810	4810	0
548	20231220	112800	360895410	4810	4810	4810	4810	0
549	20231220	112700	360895410	4810	4810	4810	4810	0
550	20231220	112600	360895410	4810	4800	4810	4800	2
551	20231220	112500	360885800	4810	4800	4810	4800	107
552	20231220	112400	360372190	4800	4810	4810	4800	418
553	20231220	112300	358365015	4810	4810	4810	4810	0
554	20231220	112200	358365015	4810	4805	4810	4805	88
555	20231220	112100	357942170	4805	4805	4805	4805	70
556	20231220	112000	357605820	4805	4810	4810	4805	31
557	20231220	111900	357456715	4810	4810	4810	4810	36
558	20231220	111800	357283555	4810	4810	4810	4810	500
559	20231220	111700	354878555	4800	4800	4800	4800	0
560	20231220	111600	354878555	4800	4800	4800	4800	1
561	20231220	111500	354873755	4810	4810	4810	4810	0
562	20231220	111400	354873755	4810	4810	4810	4810	401
563	20231220	111300	352944945	4810	4810	4810	4810	0
564	20231220	111200	352944945	4810	4810	4810	4810	0
565	20231220	111100	352944945	4810	4810	4810	4810	35
566	20231220	111000	352776595	4810	4810	4810	4810	0
567	20231220	110900	352776595	4810	4810	4810	4810	6
568	20231220	110800	352747735	4815	4815	4815	4815	50
569	20231220	110700	352506985	4815	4815	4815	4815	1
570	20231220	110600	352502170	4800	4800	4800	4800	686
571	20231220	110500	349209370	4800	4800	4800	4800	0
572	20231220	110400	349209370	4800	4805	4805	4800	2080
573	20231220	110300	339220370	4810	4815	4815	4810	928
574	20231220	110200	334756685	4815	4815	4815	4815	3
575	20231220	110100	334742240	4820	4820	4820	4820	0
576	20231220	110000	334742240	4820	4820	4820	4820	0
577	20231220	105900	334742240	4820	4820	4820	4820	12
578	20231220	105800	334684400	4820	4820	4820	4820	1
579	20231220	105700	334679580	4810	4810	4810	4810	0
580	20231220	105600	334679580	4810	4820	4820	4810	1070
581	20231220	105500	329528535	4810	4810	4810	4810	1
582	20231220	105400	329523725	4810	4810	4810	4810	1
583	20231220	105300	329518915	4820	4820	4820	4820	100
584	20231220	105200	329036915	4810	4820	4820	4810	1020
585	20231220	105100	324130515	4825	4815	4825	4815	102
586	20231220	105000	323639285	4820	4820	4820	4815	2071
587	20231220	104900	313667115	4825	4820	4825	4820	610
588	20231220	104800	310725995	4820	4820	4820	4820	22
589	20231220	104700	310619955	4820	4820	4820	4815	310
590	20231220	104600	309126885	4820	4820	4820	4820	4
591	20231220	104500	309107605	4820	4820	4820	4820	0
592	20231220	104400	309107605	4820	4820	4820	4820	12
593	20231220	104300	309049765	4820	4820	4820	4820	122
594	20231220	104200	308461725	4820	4820	4820	4820	22
595	20231220	104100	308355685	4820	4820	4820	4820	3
596	20231220	104000	308341225	4820	4820	4820	4820	67
597	20231220	103900	308018285	4820	4820	4820	4820	1
598	20231220	103800	308013465	4820	4825	4825	4820	1086
599	20231220	103700	302773945	4825	4825	4825	4825	80
600	20231220	103600	302387945	4825	4825	4825	4825	0
601	20231220	103500	302387945	4825	4825	4825	4825	0
602	20231220	103400	302387945	4825	4825	4825	4825	1
603	20231220	103300	302383120	4825	4825	4825	4825	190
604	20231220	103200	301466370	4825	4825	4825	4825	3
605	20231220	103100	301451895	4825	4820	4825	4820	60
606	20231220	103000	301162670	4820	4820	4820	4820	35
607	20231220	102900	300993970	4820	4820	4820	4820	5
608	20231220	102800	300969870	4820	4820	4820	4820	1
609	20231220	102700	300965050	4820	4820	4820	4820	404
610	20231220	102600	299017770	4820	4820	4820	4820	0
611	20231220	102500	299017770	4820	4830	4830	4820	699
612	20231220	102400	295648090	4830	4820	4830	4820	107
613	20231220	102300	295131350	4820	4830	4830	4820	1533
614	20231220	102200	287727140	4830	4830	4830	4830	0
615	20231220	102100	287727140	4830	4830	4830	4830	20
616	20231220	102000	287630540	4830	4830	4830	4830	2
617	20231220	101900	287620880	4830	4830	4830	4830	50
618	20231220	101800	287379380	4830	4830	4830	4830	10
619	20231220	101700	287331080	4820	4825	4830	4820	479
620	20231220	101600	285020230	4825	4825	4825	4825	103
621	20231220	101500	284523255	4830	4830	4830	4830	0
622	20231220	101400	284523255	4830	4830	4830	4825	32
623	20231220	101300	284368785	4830	4830	4830	4830	17
624	20231220	101200	284286675	4825	4820	4830	4820	782
625	20231220	101100	280517075	4830	4830	4830	4830	9
626	20231220	101000	280473605	4835	4830	4835	4830	315
627	20231220	100900	278952080	4830	4825	4830	4825	205
628	20231220	100800	277961935	4815	4825	4825	4815	10
629	20231220	100700	277913775	4830	4820	4830	4815	259
630	20231220	100600	276665110	4830	4820	4830	4820	44
631	20231220	100500	276452890	4825	4835	4840	4825	97
632	20231220	100400	275984715	4840	4835	4845	4835	976
633	20231220	100300	271261990	4845	4845	4850	4840	7905
634	20231220	100200	232993840	4850	4850	4850	4845	1238
635	20231220	100100	226991290	4850	4850	4850	4845	444
636	20231220	100000	224838890	4850	4850	4850	4845	18
637	20231220	095900	224751670	4845	4845	4850	4845	257
638	20231220	095800	223506385	4845	4840	4845	4835	3774
639	20231220	095700	205234980	4840	4835	4840	4835	971
640	20231220	095600	200536535	4840	4840	4840	4840	280
641	20231220	095500	199181335	4845	4840	4845	4835	1723
642	20231220	095400	190841010	4840	4830	4840	4830	2081
643	20231220	095300	180779295	4830	4825	4830	4825	4682
644	20231220	095200	158170230	4825	4830	4830	4825	301
645	20231220	095100	156717405	4825	4815	4825	4815	1269
646	20231220	095000	150603130	4815	4815	4820	4815	289
647	20231220	094900	149211545	4820	4820	4820	4820	540
648	20231220	094800	146608745	4815	4815	4815	4815	200
649	20231220	094700	145645745	4815	4815	4815	4815	201
650	20231220	094600	144677930	4815	4815	4815	4815	100
651	20231220	094500	144196430	4815	4820	4820	4815	179
652	20231220	094400	143333860	4825	4815	4825	4815	3817
653	20231220	094300	124941465	4815	4815	4815	4815	625
654	20231220	094200	121932090	4815	4810	4815	4810	50
655	20231220	094100	121691345	4800	4810	4815	4800	5003
656	20231220	094000	97616945	4800	4810	4810	4800	157
657	20231220	093900	96863325	4810	4810	4810	4800	390
658	20231220	093800	94988805	4810	4810	4810	4810	22
659	20231220	093700	94882985	4810	4810	4810	4810	209
660	20231220	093600	93877695	4810	4810	4810	4810	208
661	20231220	093500	92877215	4810	4810	4810	4810	100
662	20231220	093400	92396215	4810	4810	4810	4810	0
663	20231220	093300	92396215	4810	4810	4810	4810	369
664	20231220	093200	90621325	4810	4810	4810	4810	2
665	20231220	093100	90611705	4810	4805	4810	4790	319
666	20231220	093000	89081220	4805	4810	4810	4805	149
667	20231220	092900	88364655	4810	4810	4810	4810	404
668	20231220	092800	86421415	4810	4805	4810	4805	220
669	20231220	092700	85364265	4805	4805	4805	4805	107
670	20231220	092600	84850130	4800	4795	4800	4795	2570
671	20231220	092500	72521600	4795	4790	4795	4790	1080
672	20231220	092400	67348050	4785	4780	4785	4780	2096
673	20231220	092300	57324920	4780	4780	4780	4780	343
674	20231220	092200	55685380	4780	4780	4780	4780	0
675	20231220	092100	55685380	4780	4780	4780	4780	30
676	20231220	092000	55541980	4785	4785	4790	4785	678
677	20231220	091900	52297700	4785	4790	4790	4785	449
678	20231220	091800	50146995	4780	4780	4780	4780	206
679	20231220	091700	49162315	4780	4780	4780	4780	152
680	20231220	091600	48435755	4780	4780	4780	4780	1036
681	20231220	091500	43483675	4770	4780	4780	4770	214
682	20231220	091400	42460805	4780	4780	4780	4780	0
683	20231220	091300	42460805	4780	4775	4780	4775	1183
684	20231220	091200	36811005	4775	4780	4780	4775	129
685	20231220	091100	36194945	4780	4780	4780	4780	611
686	20231220	091000	33274365	4780	4795	4795	4780	44
687	20231220	090900	33063490	4795	4795	4795	4795	21
688	20231220	090800	32962795	4795	4795	4795	4795	50
689	20231220	090700	32723045	4780	4780	4780	4780	1039
690	20231220	090600	27756625	4780	4780	4780	4780	462
691	20231220	090500	25548265	4780	4780	4780	4780	75
692	20231220	090400	25189765	4780	4780	4780	4780	792
693	20231220	090300	21404005	4780	4775	4785	4775	219
694	20231220	090200	20357850	4775	4775	4775	4775	5
695	20231220	090100	20333975	4755	4760	4760	4740	2575
696	20231220	090000	8104090	4755	4775	4785	4755	1699