KissMeData/066700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194100	875136645	4255	4255	4255	4255	4016
3	20231220	194000	875136645	4255	4255	4255	4255	0
4	20231220	193900	875136645	4255	4255	4255	4255	0
5	20231220	193800	875136645	4255	4255	4255	4255	0
6	20231220	193700	875136645	4255	4255	4255	4255	0
7	20231220	193600	875136645	4255	4255	4255	4255	0
8	20231220	193500	875136645	4255	4255	4255	4255	0
9	20231220	193400	875136645	4255	4255	4255	4255	0
10	20231220	193300	875136645	4255	4255	4255	4255	0
11	20231220	193200	875136645	4255	4255	4255	4255	0
12	20231220	193100	875136645	4255	4255	4255	4255	0
13	20231220	193000	875136645	4255	4255	4255	4255	0
14	20231220	192900	875136645	4255	4255	4255	4255	0
15	20231220	192800	875136645	4255	4255	4255	4255	0
16	20231220	192700	875136645	4255	4255	4255	4255	0
17	20231220	192600	875136645	4255	4255	4255	4255	0
18	20231220	192500	875136645	4255	4255	4255	4255	0
19	20231220	192400	875136645	4255	4255	4255	4255	0
20	20231220	192300	875136645	4255	4255	4255	4255	0
21	20231220	192200	875136645	4255	4255	4255	4255	0
22	20231220	192100	875136645	4255	4255	4255	4255	0
23	20231220	192000	875136645	4255	4255	4255	4255	0
24	20231220	191900	875136645	4255	4255	4255	4255	0
25	20231220	191800	875136645	4255	4255	4255	4255	0
26	20231220	191700	875136645	4255	4255	4255	4255	0
27	20231220	191600	875136645	4255	4255	4255	4255	0
28	20231220	191500	875136645	4255	4255	4255	4255	0
29	20231220	191400	875136645	4255	4255	4255	4255	0
30	20231220	191300	875136645	4255	4255	4255	4255	0
31	20231220	191200	875136645	4255	4255	4255	4255	0
32	20231220	191100	875136645	4255	4255	4255	4255	4016
33	20231220	191000	875136645	4255	4255	4255	4255	0
34	20231220	190900	875136645	4255	4255	4255	4255	0
35	20231220	190800	875136645	4255	4255	4255	4255	0
36	20231220	190700	875136645	4255	4255	4255	4255	0
37	20231220	190600	875136645	4255	4255	4255	4255	0
38	20231220	190500	875136645	4255	4255	4255	4255	0
39	20231220	190400	875136645	4255	4255	4255	4255	0
40	20231220	190300	875136645	4255	4255	4255	4255	0
41	20231220	190200	875136645	4255	4255	4255	4255	0
42	20231220	190100	875136645	4255	4255	4255	4255	0
43	20231220	190000	875136645	4255	4255	4255	4255	0
44	20231220	185900	875136645	4255	4255	4255	4255	0
45	20231220	185800	875136645	4255	4255	4255	4255	0
46	20231220	185700	875136645	4255	4255	4255	4255	0
47	20231220	185600	875136645	4255	4255	4255	4255	0
48	20231220	185500	875136645	4255	4255	4255	4255	0
49	20231220	185400	875136645	4255	4255	4255	4255	0
50	20231220	185300	875136645	4255	4255	4255	4255	0
51	20231220	185200	875136645	4255	4255	4255	4255	0
52	20231220	185100	875136645	4255	4255	4255	4255	0
53	20231220	185000	875136645	4255	4255	4255	4255	0
54	20231220	184900	875136645	4255	4255	4255	4255	0
55	20231220	184800	875136645	4255	4255	4255	4255	0
56	20231220	184700	875136645	4255	4255	4255	4255	0
57	20231220	184600	875136645	4255	4255	4255	4255	0
58	20231220	184500	875136645	4255	4255	4255	4255	0
59	20231220	184400	875136645	4255	4255	4255	4255	0
60	20231220	184300	875136645	4255	4255	4255	4255	0
61	20231220	184200	875136645	4255	4255	4255	4255	0
62	20231220	184100	875136645	4255	4255	4255	4255	4016
63	20231220	184000	875136645	4255	4255	4255	4255	0
64	20231220	183900	875136645	4255	4255	4255	4255	0
65	20231220	183800	875136645	4255	4255	4255	4255	0
66	20231220	183700	875136645	4255	4255	4255	4255	0
67	20231220	183600	875136645	4255	4255	4255	4255	0
68	20231220	183500	875136645	4255	4255	4255	4255	0
69	20231220	183400	875136645	4255	4255	4255	4255	0
70	20231220	183300	875136645	4255	4255	4255	4255	0
71	20231220	183200	875136645	4255	4255	4255	4255	0
72	20231220	183100	875136645	4255	4255	4255	4255	0
73	20231220	183000	875136645	4255	4255	4255	4255	0
74	20231220	182900	875136645	4255	4255	4255	4255	0
75	20231220	182800	875136645	4255	4255	4255	4255	0
76	20231220	182700	875136645	4255	4255	4255	4255	0
77	20231220	182600	875136645	4255	4255	4255	4255	0
78	20231220	182500	875136645	4255	4255	4255	4255	0
79	20231220	182400	875136645	4255	4255	4255	4255	0
80	20231220	182300	875136645	4255	4255	4255	4255	0
81	20231220	182200	875136645	4255	4255	4255	4255	0
82	20231220	182100	875136645	4255	4255	4255	4255	0
83	20231220	182000	875136645	4255	4255	4255	4255	0
84	20231220	181900	875136645	4255	4255	4255	4255	0
85	20231220	181800	875136645	4255	4255	4255	4255	0
86	20231220	181700	875136645	4255	4255	4255	4255	0
87	20231220	181600	875136645	4255	4255	4255	4255	0
88	20231220	181500	875136645	4255	4255	4255	4255	0
89	20231220	181400	875136645	4255	4255	4255	4255	0
90	20231220	181300	875136645	4255	4255	4255	4255	0
91	20231220	181200	875136645	4255	4255	4255	4255	0
92	20231220	181100	875136645	4255	4255	4255	4255	4016
93	20231220	181000	875136645	4255	4255	4255	4255	0
94	20231220	180900	875136645	4255	4255	4255	4255	0
95	20231220	180800	875136645	4255	4255	4255	4255	0
96	20231220	180700	875136645	4255	4255	4255	4255	0
97	20231220	180600	875136645	4255	4255	4255	4255	0
98	20231220	180500	875136645	4255	4255	4255	4255	0
99	20231220	180400	875136645	4255	4255	4255	4255	0
100	20231220	180300	875136645	4255	4255	4255	4255	0
101	20231220	180200	875136645	4255	4255	4255	4255	0
102	20231220	180100	875136645	4255	4255	4255	4255	0
103	20231220	180000	875136645	4255	4255	4255	4255	0
104	20231220	175900	875136645	4255	4255	4255	4255	0
105	20231220	175800	875136645	4255	4255	4255	4255	0
106	20231220	175700	875136645	4255	4255	4255	4255	0
107	20231220	175600	875136645	4255	4255	4255	4255	0
108	20231220	175500	875136645	4255	4255	4255	4255	0
109	20231220	175400	875136645	4255	4255	4255	4255	0
110	20231220	175300	875136645	4255	4255	4255	4255	0
111	20231220	175200	875136645	4255	4255	4255	4255	0
112	20231220	175100	875136645	4255	4255	4255	4255	0
113	20231220	175000	875136645	4255	4255	4255	4255	0
114	20231220	174900	875136645	4255	4255	4255	4255	0
115	20231220	174800	875136645	4255	4255	4255	4255	0
116	20231220	174700	875136645	4255	4255	4255	4255	0
117	20231220	174600	875136645	4255	4255	4255	4255	0
118	20231220	174500	875136645	4255	4255	4255	4255	0
119	20231220	174400	875136645	4255	4255	4255	4255	0
120	20231220	174300	875136645	4255	4255	4255	4255	0
121	20231220	174200	875136645	4255	4255	4255	4255	0
122	20231220	174100	875136645	4255	4255	4255	4255	4016
123	20231220	174000	875136645	4255	4255	4255	4255	0
124	20231220	173900	875136645	4255	4255	4255	4255	0
125	20231220	173800	875136645	4255	4255	4255	4255	0
126	20231220	173700	875136645	4255	4255	4255	4255	0
127	20231220	173600	875136645	4255	4255	4255	4255	0
128	20231220	173500	875136645	4255	4255	4255	4255	0
129	20231220	173400	875136645	4255	4255	4255	4255	0
130	20231220	173300	875136645	4255	4255	4255	4255	0
131	20231220	173200	875136645	4255	4255	4255	4255	0
132	20231220	173100	875136645	4255	4255	4255	4255	0
133	20231220	173000	875136645	4255	4255	4255	4255	0
134	20231220	172900	875136645	4255	4255	4255	4255	0
135	20231220	172800	875136645	4255	4255	4255	4255	0
136	20231220	172700	875136645	4255	4255	4255	4255	0
137	20231220	172600	875136645	4255	4255	4255	4255	0
138	20231220	172500	875136645	4255	4255	4255	4255	0
139	20231220	172400	875136645	4255	4255	4255	4255	0
140	20231220	172300	875136645	4255	4255	4255	4255	0
141	20231220	172200	875136645	4255	4255	4255	4255	0
142	20231220	172100	875136645	4255	4255	4255	4255	0
143	20231220	172000	875136645	4255	4255	4255	4255	0
144	20231220	171900	875136645	4255	4255	4255	4255	0
145	20231220	171800	875136645	4255	4255	4255	4255	0
146	20231220	171700	875136645	4255	4255	4255	4255	0
147	20231220	171600	875136645	4255	4255	4255	4255	0
148	20231220	171500	875136645	4255	4255	4255	4255	0
149	20231220	171400	875136645	4255	4255	4255	4255	0
150	20231220	171300	875136645	4255	4255	4255	4255	0
151	20231220	171200	875136645	4255	4255	4255	4255	0
152	20231220	171100	875136645	4255	4255	4255	4255	4016
153	20231220	171000	875136645	4255	4255	4255	4255	0
154	20231220	170900	875136645	4255	4255	4255	4255	0
155	20231220	170800	875136645	4255	4255	4255	4255	0
156	20231220	170700	875136645	4255	4255	4255	4255	0
157	20231220	170600	875136645	4255	4255	4255	4255	0
158	20231220	170500	875136645	4255	4255	4255	4255	0
159	20231220	170400	875136645	4255	4255	4255	4255	0
160	20231220	170300	875136645	4255	4255	4255	4255	0
161	20231220	170200	875136645	4255	4255	4255	4255	0
162	20231220	170100	875136645	4255	4255	4255	4255	0
163	20231220	170000	875136645	4255	4255	4255	4255	0
164	20231220	165900	875136645	4255	4255	4255	4255	0
165	20231220	165800	875136645	4255	4255	4255	4255	0
166	20231220	165700	875136645	4255	4255	4255	4255	0
167	20231220	165600	875136645	4255	4255	4255	4255	0
168	20231220	165500	875136645	4255	4255	4255	4255	0
169	20231220	165400	875136645	4255	4255	4255	4255	0
170	20231220	165300	875136645	4255	4255	4255	4255	0
171	20231220	165200	875136645	4255	4255	4255	4255	0
172	20231220	165100	875136645	4255	4255	4255	4255	0
173	20231220	165000	875136645	4255	4255	4255	4255	0
174	20231220	164900	875136645	4255	4255	4255	4255	0
175	20231220	164800	875136645	4255	4255	4255	4255	0
176	20231220	164700	875136645	4255	4255	4255	4255	0
177	20231220	164600	875136645	4255	4255	4255	4255	0
178	20231220	164500	875136645	4255	4255	4255	4255	0
179	20231220	164400	875136645	4255	4255	4255	4255	0
180	20231220	164300	875136645	4255	4255	4255	4255	0
181	20231220	164200	875136645	4255	4255	4255	4255	0
182	20231220	164100	875136645	4255	4255	4255	4255	4016
183	20231220	164000	875136645	4255	4255	4255	4255	0
184	20231220	163900	875136645	4255	4255	4255	4255	0
185	20231220	163800	875136645	4255	4255	4255	4255	0
186	20231220	163700	875136645	4255	4255	4255	4255	0
187	20231220	163600	875136645	4255	4255	4255	4255	0
188	20231220	163500	875136645	4255	4255	4255	4255	0
189	20231220	163400	875136645	4255	4255	4255	4255	0
190	20231220	163300	875136645	4255	4255	4255	4255	0
191	20231220	163200	875136645	4255	4255	4255	4255	0
192	20231220	163100	875136645	4255	4255	4255	4255	0
193	20231220	163000	875136645	4255	4255	4255	4255	0
194	20231220	162900	875136645	4255	4255	4255	4255	0
195	20231220	162800	875136645	4255	4255	4255	4255	0
196	20231220	162700	875136645	4255	4255	4255	4255	0
197	20231220	162600	875136645	4255	4255	4255	4255	0
198	20231220	162500	875136645	4255	4255	4255	4255	0
199	20231220	162400	875136645	4255	4255	4255	4255	0
200	20231220	162300	875136645	4255	4255	4255	4255	0
201	20231220	162200	875136645	4255	4255	4255	4255	0
202	20231220	162100	875136645	4255	4255	4255	4255	0
203	20231220	162000	875136645	4255	4255	4255	4255	0
204	20231220	161900	875136645	4255	4255	4255	4255	0
205	20231220	161800	875136645	4255	4255	4255	4255	0
206	20231220	161700	875136645	4255	4255	4255	4255	0
207	20231220	161600	875136645	4255	4255	4255	4255	0
208	20231220	161500	875136645	4255	4255	4255	4255	0
209	20231220	161400	875136645	4255	4255	4255	4255	0
210	20231220	161300	875136645	4255	4255	4255	4255	0
211	20231220	161200	875136645	4255	4255	4255	4255	0
212	20231220	161100	875136645	4255	4255	4255	4255	4016
213	20231220	161000	875136645	4255	4255	4255	4255	0
214	20231220	160900	875136645	4255	4255	4255	4255	0
215	20231220	160800	875136645	4255	4255	4255	4255	0
216	20231220	160700	875136645	4255	4255	4255	4255	0
217	20231220	160600	875136645	4255	4255	4255	4255	0
218	20231220	160500	875136645	4255	4255	4255	4255	0
219	20231220	160400	875136645	4255	4255	4255	4255	0
220	20231220	160300	875136645	4255	4255	4255	4255	0
221	20231220	160200	875136645	4255	4255	4255	4255	0
222	20231220	160100	875136645	4255	4255	4255	4255	0
223	20231220	160000	875136645	4255	4255	4255	4255	0
224	20231220	155900	875136645	4255	4255	4255	4255	0
225	20231220	155800	875136645	4255	4255	4255	4255	0
226	20231220	155700	875136645	4255	4255	4255	4255	0
227	20231220	155600	875136645	4255	4255	4255	4255	0
228	20231220	155500	875136645	4255	4255	4255	4255	0
229	20231220	155400	875136645	4255	4255	4255	4255	0
230	20231220	155300	875136645	4255	4255	4255	4255	0
231	20231220	155200	875136645	4255	4255	4255	4255	0
232	20231220	155100	875136645	4255	4255	4255	4255	0
233	20231220	155000	875136645	4255	4255	4255	4255	0
234	20231220	154900	875136645	4255	4255	4255	4255	0
235	20231220	154800	875136645	4255	4255	4255	4255	0
236	20231220	154700	875136645	4255	4255	4255	4255	0
237	20231220	154600	875136645	4255	4255	4255	4255	0
238	20231220	154500	875136645	4255	4255	4255	4255	0
239	20231220	154400	875136645	4255	4255	4255	4255	0
240	20231220	154300	875136645	4255	4255	4255	4255	0
241	20231220	154200	875136645	4255	4255	4255	4255	0
242	20231220	154100	875136645	4255	4255	4255	4255	4016
243	20231220	154000	875136645	4255	4255	4255	4255	0
244	20231220	153900	875136645	4255	4255	4255	4255	0
245	20231220	153800	875136645	4255	4255	4255	4255	0
246	20231220	153700	875136645	4255	4255	4255	4255	0
247	20231220	153600	875136645	4255	4255	4255	4255	0
248	20231220	153500	875136645	4255	4255	4255	4255	0
249	20231220	153400	875136645	4255	4255	4255	4255	0
250	20231220	153300	875136645	4255	4255	4255	4255	0
251	20231220	153200	875136645	4255	4255	4255	4255	0
252	20231220	153100	875136645	4255	4255	4255	4255	0
253	20231220	153000	875136645	4255	4255	4255	4255	4016
254	20231220	152900	858048565	4270	4270	4270	4270	0
255	20231220	152800	858048565	4270	4270	4270	4270	0
256	20231220	152700	858048565	4270	4270	4270	4270	0
257	20231220	152600	858048565	4270	4270	4270	4270	0
258	20231220	152500	858048565	4270	4270	4270	4270	0
259	20231220	152400	858048565	4270	4270	4270	4270	0
260	20231220	152300	858048565	4270	4270	4270	4270	0
261	20231220	152200	858048565	4270	4270	4270	4270	0
262	20231220	152100	858048565	4270	4270	4270	4270	0
263	20231220	152000	858048565	4270	4270	4270	4270	0
264	20231220	151900	858048565	4270	4270	4270	4270	11
265	20231220	151800	858001595	4260	4260	4260	4260	565
266	20231220	151700	855594695	4260	4260	4260	4260	1180
267	20231220	151600	850567895	4260	4260	4260	4260	0
268	20231220	151500	850567895	4260	4270	4270	4260	27
269	20231220	151400	850452675	4260	4260	4260	4260	193
270	20231220	151300	849630495	4260	4260	4260	4260	930
271	20231220	151200	845668695	4260	4260	4260	4260	268
272	20231220	151100	844527015	4260	4265	4265	4260	1963
273	20231220	151000	836164625	4260	4265	4265	4260	3014
274	20231220	150900	823324795	4265	4265	4265	4265	0
275	20231220	150800	823324795	4265	4265	4265	4265	2
276	20231220	150700	823316265	4265	4265	4265	4265	100
277	20231220	150600	822889765	4265	4265	4265	4265	300
278	20231220	150500	821610265	4265	4265	4265	4265	0
279	20231220	150400	821610265	4265	4270	4270	4265	300
280	20231220	150300	820330265	4270	4270	4270	4270	0
281	20231220	150200	820330265	4270	4270	4270	4270	70
282	20231220	150100	820031365	4270	4270	4270	4270	1
283	20231220	150000	820027095	4270	4260	4270	4260	357
284	20231220	145900	818506205	4265	4265	4265	4265	1
285	20231220	145800	818501940	4265	4265	4265	4265	0
286	20231220	145700	818501940	4265	4265	4265	4265	257
287	20231220	145600	817405835	4265	4265	4265	4265	0
288	20231220	145500	817405835	4265	4265	4265	4265	200
289	20231220	145400	816552835	4265	4265	4265	4265	100
290	20231220	145300	816126335	4270	4270	4270	4270	130
291	20231220	145200	815571235	4270	4265	4270	4265	169
292	20231220	145100	814850350	4265	4265	4265	4265	911
293	20231220	145000	810964935	4270	4270	4270	4270	12
294	20231220	144900	810913695	4265	4265	4265	4265	0
295	20231220	144800	810913695	4265	4265	4265	4265	1
296	20231220	144700	810909430	4265	4265	4265	4265	118
297	20231220	144600	810406160	4265	4265	4265	4265	0
298	20231220	144500	810406160	4265	4265	4265	4265	0
299	20231220	144400	810406160	4265	4265	4265	4265	140
300	20231220	144300	809809060	4265	4265	4265	4265	103
301	20231220	144200	809369765	4265	4265	4265	4265	304
302	20231220	144100	808073205	4275	4275	4275	4275	9
303	20231220	144000	808034730	4275	4275	4275	4275	11
304	20231220	143900	807987705	4275	4275	4275	4275	0
305	20231220	143800	807987705	4275	4275	4275	4275	1
306	20231220	143700	807983430	4275	4275	4275	4275	0
307	20231220	143600	807983430	4275	4275	4275	4275	0
308	20231220	143500	807983430	4275	4275	4275	4275	0
309	20231220	143400	807983430	4275	4270	4275	4270	140
310	20231220	143300	807385070	4275	4275	4275	4275	0
311	20231220	143200	807385070	4275	4275	4275	4275	1
312	20231220	143100	807380795	4275	4275	4275	4275	3
313	20231220	143000	807367970	4260	4260	4260	4260	0
314	20231220	142900	807367970	4260	4260	4260	4260	0
315	20231220	142800	807367970	4260	4260	4260	4260	2000
316	20231220	142700	798847970	4260	4270	4270	4260	2001
317	20231220	142600	790315440	4270	4270	4270	4270	163
318	20231220	142500	789619430	4275	4265	4275	4265	45
319	20231220	142400	789427425	4265	4265	4265	4265	0
320	20231220	142300	789427425	4265	4265	4265	4265	0
321	20231220	142200	789427425	4265	4265	4265	4265	0
322	20231220	142100	789427425	4265	4265	4265	4265	0
323	20231220	142000	789427425	4265	4265	4265	4265	0
324	20231220	141900	789427425	4265	4265	4265	4265	0
325	20231220	141800	789427425	4265	4265	4265	4265	0
326	20231220	141700	789427425	4265	4265	4265	4265	0
327	20231220	141600	789427425	4265	4265	4265	4265	0
328	20231220	141500	789427425	4265	4265	4265	4265	0
329	20231220	141400	789427425	4265	4265	4265	4265	0
330	20231220	141300	789427425	4265	4265	4265	4265	0
331	20231220	141200	789427425	4265	4265	4265	4265	5
332	20231220	141100	789406100	4265	4265	4265	4265	0
333	20231220	141000	789406100	4265	4265	4265	4265	0
334	20231220	140900	789406100	4265	4265	4265	4265	0
335	20231220	140800	789406100	4265	4265	4265	4265	5
336	20231220	140700	789384775	4265	4265	4265	4265	0
337	20231220	140600	789384775	4265	4265	4265	4265	0
338	20231220	140500	789384775	4265	4265	4265	4265	0
339	20231220	140400	789384775	4265	4265	4265	4265	0
340	20231220	140300	789384775	4265	4265	4265	4265	0
341	20231220	140200	789384775	4265	4270	4270	4265	777
342	20231220	140100	786069985	4275	4275	4275	4275	95
343	20231220	140000	785663860	4270	4270	4270	4270	0
344	20231220	135900	785663860	4270	4270	4270	4270	600
345	20231220	135800	783101860	4270	4270	4270	4270	200
346	20231220	135700	782247860	4270	4270	4270	4270	0
347	20231220	135600	782247860	4270	4270	4270	4270	0
348	20231220	135500	782247860	4270	4270	4270	4270	0
349	20231220	135400	782247860	4270	4270	4270	4270	37
350	20231220	135300	782089870	4270	4270	4270	4270	77
351	20231220	135200	781761080	4280	4280	4280	4280	0
352	20231220	135100	781761080	4280	4280	4280	4280	0
353	20231220	135000	781761080	4280	4280	4280	4280	0
354	20231220	134900	781761080	4280	4280	4280	4280	4
355	20231220	134800	781743960	4280	4280	4280	4280	10
356	20231220	134700	781701160	4280	4280	4280	4280	0
357	20231220	134600	781701160	4280	4270	4280	4270	540
358	20231220	134500	779392960	4270	4270	4270	4270	496
359	20231220	134400	777275040	4265	4265	4265	4265	0
360	20231220	134300	777275040	4265	4265	4265	4265	0
361	20231220	134200	777275040	4265	4265	4265	4265	110
362	20231220	134100	776805890	4270	4270	4270	4270	222
363	20231220	134000	775857950	4270	4270	4270	4270	158
364	20231220	133900	775183290	4270	4270	4270	4270	1639
365	20231220	133800	768184760	4270	4270	4270	4270	0
366	20231220	133700	768184760	4270	4270	4270	4270	0
367	20231220	133600	768184760	4270	4270	4270	4270	300
368	20231220	133500	766903760	4270	4270	4270	4270	1170
369	20231220	133400	761907860	4270	4270	4270	4270	0
370	20231220	133300	761907860	4270	4270	4270	4270	0
371	20231220	133200	761907860	4270	4270	4270	4270	0
372	20231220	133100	761907860	4270	4270	4270	4270	170
373	20231220	133000	761181960	4280	4280	4280	4280	0
374	20231220	132900	761181960	4280	4280	4280	4280	0
375	20231220	132800	761181960	4280	4280	4280	4280	1785
376	20231220	132700	753542160	4280	4280	4280	4280	230
377	20231220	132600	752557760	4280	4280	4280	4280	2
378	20231220	132500	752549200	4285	4285	4285	4285	0
379	20231220	132400	752549200	4285	4285	4285	4285	0
380	20231220	132300	752549200	4285	4285	4285	4285	0
381	20231220	132200	752549200	4285	4285	4285	4285	0
382	20231220	132100	752549200	4285	4285	4285	4285	4
383	20231220	132000	752532060	4275	4275	4275	4275	0
384	20231220	131900	752532060	4275	4275	4275	4275	202
385	20231220	131800	751668510	4280	4280	4280	4280	0
386	20231220	131700	751668510	4280	4285	4285	4280	89
387	20231220	131600	751287500	4280	4280	4280	4280	0
388	20231220	131500	751287500	4280	4280	4280	4280	0
389	20231220	131400	751287500	4280	4280	4280	4280	288
390	20231220	131300	750054860	4275	4275	4275	4275	0
391	20231220	131200	750054860	4275	4275	4275	4275	300
392	20231220	131100	748772360	4275	4275	4275	4275	29
393	20231220	131000	748648385	4270	4270	4275	4270	272
394	20231220	130900	747486940	4275	4275	4275	4275	0
395	20231220	130800	747486940	4275	4265	4275	4265	477
396	20231220	130700	745450985	4270	4270	4270	4270	0
397	20231220	130600	745450985	4270	4270	4270	4270	0
398	20231220	130500	745450985	4270	4270	4270	4270	18
399	20231220	130400	745374125	4270	4270	4270	4270	12
400	20231220	130300	745322885	4270	4270	4270	4270	9
401	20231220	130200	745284455	4275	4275	4275	4275	0
402	20231220	130100	745284455	4275	4275	4275	4275	0
403	20231220	130000	745284455	4275	4275	4275	4275	0
404	20231220	125900	745284455	4275	4270	4275	4270	79
405	20231220	125800	744946760	4270	4265	4270	4265	204
406	20231220	125700	744076680	4265	4270	4270	4265	170
407	20231220	125600	743351605	4275	4275	4275	4275	0
408	20231220	125500	743351605	4275	4275	4275	4275	0
409	20231220	125400	743351605	4275	4275	4275	4275	7
410	20231220	125300	743321680	4275	4275	4275	4275	1
411	20231220	125200	743317405	4280	4280	4280	4280	0
412	20231220	125100	743317405	4280	4275	4280	4275	50
413	20231220	125000	743103410	4280	4280	4280	4280	0
414	20231220	124900	743103410	4280	4280	4280	4280	0
415	20231220	124800	743103410	4280	4280	4280	4280	0
416	20231220	124700	743103410	4280	4280	4280	4280	0
417	20231220	124600	743103410	4280	4280	4280	4280	0
418	20231220	124500	743103410	4280	4260	4280	4260	1259
419	20231220	124400	737740050	4265	4270	4270	4265	3752
420	20231220	124300	721733705	4280	4280	4280	4280	0
421	20231220	124200	721733705	4280	4280	4280	4280	1
422	20231220	124100	721729425	4265	4270	4270	4265	138
423	20231220	124000	721140350	4265	4265	4265	4265	0
424	20231220	123900	721140350	4265	4270	4270	4265	1510
425	20231220	123800	714697600	4270	4270	4270	4270	0
426	20231220	123700	714697600	4270	4270	4270	4270	0
427	20231220	123600	714697600	4270	4270	4270	4270	0
428	20231220	123500	714697600	4270	4270	4270	4270	0
429	20231220	123400	714697600	4270	4275	4275	4270	2263
430	20231220	123300	705032775	4275	4280	4280	4275	718
431	20231220	123200	701963320	4280	4280	4280	4280	0
432	20231220	123100	701963320	4280	4280	4280	4280	0
433	20231220	123000	701963320	4280	4280	4280	4280	0
434	20231220	122900	701963320	4280	4280	4280	4280	25
435	20231220	122800	701856320	4290	4290	4290	4290	10
436	20231220	122700	701813420	4295	4295	4295	4295	0
437	20231220	122600	701813420	4295	4295	4295	4295	0
438	20231220	122500	701813420	4295	4295	4295	4295	0
439	20231220	122400	701813420	4295	4295	4295	4295	0
440	20231220	122300	701813420	4295	4285	4295	4285	4
441	20231220	122200	701796270	4280	4280	4280	4280	10
442	20231220	122100	701753470	4280	4275	4280	4275	189
443	20231220	122000	700945445	4280	4280	4280	4280	0
444	20231220	121900	700945445	4280	4280	4280	4280	0
445	20231220	121800	700945445	4280	4285	4285	4280	1918
446	20231220	121700	692735920	4285	4285	4285	4285	23
447	20231220	121600	692637365	4285	4285	4285	4285	0
448	20231220	121500	692637365	4285	4285	4285	4285	500
449	20231220	121400	690494865	4285	4285	4285	4285	200
450	20231220	121300	689637865	4290	4290	4290	4290	328
451	20231220	121200	688230745	4300	4300	4300	4300	30
452	20231220	121100	688101745	4305	4305	4305	4305	0
453	20231220	121000	688101745	4305	4305	4305	4305	500
454	20231220	120900	685949245	4300	4300	4300	4300	3
455	20231220	120800	685936345	4300	4300	4300	4300	3796
456	20231220	120700	669613545	4300	4300	4300	4300	100
457	20231220	120600	669183545	4295	4295	4295	4295	1
458	20231220	120500	669179250	4295	4295	4295	4295	138
459	20231220	120400	668586540	4290	4290	4290	4290	0
460	20231220	120300	668586540	4290	4290	4290	4290	23
461	20231220	120200	668487870	4290	4290	4290	4290	577
462	20231220	120100	666012540	4290	4290	4290	4290	0
463	20231220	120000	666012540	4290	4290	4290	4290	0
464	20231220	115900	666012540	4290	4290	4290	4290	0
465	20231220	115800	666012540	4290	4295	4295	4290	158
466	20231220	115700	665334715	4295	4295	4295	4295	4
467	20231220	115600	665317535	4295	4295	4295	4295	500
468	20231220	115500	663170035	4295	4295	4295	4295	0
469	20231220	115400	663170035	4295	4295	4295	4295	20
470	20231220	115300	663084135	4290	4290	4290	4290	0
471	20231220	115200	663084135	4290	4290	4290	4290	808
472	20231220	115100	659617815	4295	4290	4295	4290	330
473	20231220	115000	658200940	4295	4295	4295	4295	132
474	20231220	114900	657634000	4295	4295	4295	4295	410
475	20231220	114800	655873050	4295	4295	4295	4295	260
476	20231220	114700	654756350	4290	4290	4290	4290	14
477	20231220	114600	654696290	4290	4295	4295	4290	30
478	20231220	114500	654567540	4305	4305	4305	4305	1
479	20231220	114400	654563235	4300	4300	4300	4300	600
480	20231220	114300	651983235	4290	4300	4310	4290	526
481	20231220	114200	649717705	4300	4300	4300	4300	11
482	20231220	114100	649670405	4300	4300	4300	4300	1987
483	20231220	114000	641126305	4295	4290	4295	4290	993
484	20231220	113900	636862530	4290	4290	4290	4290	0
485	20231220	113800	636862530	4290	4285	4290	4280	111
486	20231220	113700	636386885	4285	4285	4285	4285	7
487	20231220	113600	636356890	4280	4280	4280	4280	0
488	20231220	113500	636356890	4280	4280	4280	4280	0
489	20231220	113400	636356890	4280	4280	4280	4280	0
490	20231220	113300	636356890	4280	4280	4280	4280	2
491	20231220	113200	636348330	4280	4280	4280	4280	4
492	20231220	113100	636331210	4285	4285	4285	4285	77
493	20231220	113000	636001265	4285	4285	4285	4285	107
494	20231220	112900	635542770	4285	4285	4285	4285	0
495	20231220	112800	635542770	4285	4285	4285	4285	110
496	20231220	112700	635071420	4280	4280	4280	4280	0
497	20231220	112600	635071420	4280	4280	4280	4280	49
498	20231220	112500	634861700	4280	4280	4280	4280	0
499	20231220	112400	634861700	4280	4280	4280	4280	50
500	20231220	112300	634647700	4280	4280	4280	4280	1
501	20231220	112200	634643420	4275	4275	4275	4275	30
502	20231220	112100	634515170	4275	4275	4275	4275	1300
503	20231220	112000	628957670	4275	4265	4275	4255	1119
504	20231220	111900	624190870	4265	4265	4265	4265	0
505	20231220	111800	624190870	4265	4265	4265	4265	0
506	20231220	111700	624190870	4265	4265	4265	4265	0
507	20231220	111600	624190870	4265	4265	4265	4265	0
508	20231220	111500	624190870	4265	4265	4265	4265	14
509	20231220	111400	624131160	4260	4270	4270	4260	1537
510	20231220	111300	617575655	4275	4270	4275	4270	260
511	20231220	111200	616464205	4275	4275	4275	4275	19
512	20231220	111100	616382980	4275	4275	4275	4275	4
513	20231220	111000	616365880	4275	4275	4275	4275	47
514	20231220	110900	616164955	4275	4275	4275	4275	0
515	20231220	110800	616164955	4275	4270	4275	4270	624
516	20231220	110700	613500355	4275	4275	4275	4275	6
517	20231220	110600	613474705	4275	4275	4275	4275	1050
518	20231220	110500	608985955	4275	4275	4275	4275	0
519	20231220	110400	608985955	4275	4275	4275	4275	4
520	20231220	110300	608968855	4275	4275	4275	4275	0
521	20231220	110200	608968855	4275	4275	4275	4275	394
522	20231220	110100	607284505	4275	4265	4275	4265	1001
523	20231220	110000	603015230	4265	4275	4275	4265	201
524	20231220	105900	602157950	4270	4275	4275	4270	647
525	20231220	105800	599394025	4275	4275	4275	4275	232
526	20231220	105700	598402225	4275	4270	4290	4265	2187
527	20231220	105600	589071885	4275	4275	4275	4275	902
528	20231220	105500	585215835	4270	4270	4270	4270	2000
529	20231220	105400	576675835	4270	4290	4290	4270	1752
530	20231220	105300	569186575	4290	4295	4295	4290	793
531	20231220	105200	565783340	4295	4295	4295	4295	0
532	20231220	105100	565783340	4295	4295	4295	4295	0
533	20231220	105000	565783340	4295	4290	4295	4290	1062
534	20231220	104900	561226860	4290	4290	4290	4290	1038
535	20231220	104800	556773840	4290	4290	4290	4290	386
536	20231220	104700	555117900	4280	4285	4285	4280	1063
537	20231220	104600	550566260	4280	4280	4280	4280	121
538	20231220	104500	550048380	4285	4285	4285	4285	683
539	20231220	104400	547121725	4285	4285	4285	4285	0
540	20231220	104300	547121725	4285	4285	4285	4285	25
541	20231220	104200	547014600	4295	4295	4295	4295	0
542	20231220	104100	547014600	4295	4295	4295	4295	0
543	20231220	104000	547014600	4295	4295	4295	4295	1
544	20231220	103900	547010305	4285	4285	4285	4285	0
545	20231220	103800	547010305	4285	4285	4285	4285	148
546	20231220	103700	546376125	4285	4285	4285	4285	3
547	20231220	103600	546363270	4280	4280	4280	4280	126
548	20231220	103500	545823990	4285	4285	4285	4285	62
549	20231220	103400	545558320	4285	4285	4285	4285	1200
550	20231220	103300	540416320	4290	4295	4295	4290	610
551	20231220	103200	537799220	4295	4295	4295	4295	1336
552	20231220	103100	532061100	4295	4295	4295	4295	0
553	20231220	103000	532061100	4295	4300	4300	4295	630
554	20231220	102900	529352250	4300	4300	4300	4300	0
555	20231220	102800	529352250	4300	4300	4300	4300	0
556	20231220	102700	529352250	4300	4300	4300	4300	300
557	20231220	102600	528062250	4310	4310	4310	4310	0
558	20231220	102500	528062250	4310	4300	4310	4300	31
559	20231220	102400	527928940	4305	4305	4305	4305	4
560	20231220	102300	527911720	4305	4305	4305	4305	101
561	20231220	102200	527476915	4305	4305	4305	4305	100
562	20231220	102100	527046415	4300	4300	4300	4300	244
563	20231220	102000	525997215	4300	4300	4300	4300	0
564	20231220	101900	525997215	4300	4300	4300	4300	0
565	20231220	101800	525997215	4300	4300	4300	4300	0
566	20231220	101700	525997215	4300	4300	4300	4300	116
567	20231220	101600	525498415	4295	4295	4295	4295	141
568	20231220	101500	524892820	4295	4295	4295	4295	200
569	20231220	101400	524033820	4300	4300	4300	4300	82
570	20231220	101300	523681220	4295	4295	4295	4295	53
571	20231220	101200	523453585	4295	4295	4295	4295	50
572	20231220	101100	523238835	4300	4300	4300	4300	49
573	20231220	101000	523028135	4300	4305	4305	4300	993
574	20231220	100900	518758170	4310	4305	4310	4305	741
575	20231220	100800	515567415	4305	4305	4305	4305	0
576	20231220	100700	515567415	4305	4305	4305	4305	0
577	20231220	100600	515567415	4305	4300	4305	4300	342
578	20231220	100500	514096270	4295	4295	4295	4295	0
579	20231220	100400	514096270	4295	4290	4295	4290	38
580	20231220	100300	513933175	4295	4295	4295	4295	0
581	20231220	100200	513933175	4295	4295	4295	4295	232
582	20231220	100100	512936735	4295	4300	4300	4295	161
583	20231220	100000	512245170	4310	4310	4310	4300	422
584	20231220	095900	510426400	4310	4310	4310	4310	2
585	20231220	095800	510417780	4310	4300	4310	4300	893
586	20231220	095700	506574880	4300	4300	4300	4300	13
587	20231220	095600	506518980	4300	4295	4300	4295	8
588	20231220	095500	506484585	4300	4300	4300	4300	1
589	20231220	095400	506480285	4300	4300	4300	4300	7
590	20231220	095300	506450185	4290	4290	4290	4290	0
591	20231220	095200	506450185	4290	4290	4290	4290	0
592	20231220	095100	506450185	4290	4290	4290	4290	716
593	20231220	095000	503378545	4290	4300	4300	4290	377
594	20231220	094900	501761205	4300	4290	4300	4290	3
595	20231220	094800	501748325	4285	4285	4285	4285	90
596	20231220	094700	501362675	4275	4275	4275	4275	532
597	20231220	094600	499088375	4275	4275	4275	4275	617
598	20231220	094500	496450700	4275	4275	4275	4275	0
599	20231220	094400	496450700	4275	4275	4275	4275	351
600	20231220	094300	494950175	4275	4280	4280	4275	1521
601	20231220	094200	488447895	4285	4275	4285	4275	177
602	20231220	094100	487691210	4285	4285	4285	4285	150
603	20231220	094000	487048460	4290	4290	4290	4290	0
604	20231220	093900	487048460	4290	4275	4290	4270	1838
605	20231220	093800	479195375	4275	4290	4290	4275	1121
606	20231220	093700	474397090	4295	4295	4295	4285	237
607	20231220	093600	473380725	4310	4300	4310	4290	801
608	20231220	093500	469941695	4305	4305	4305	4300	1560
609	20231220	093400	463231675	4310	4295	4310	4295	1542
610	20231220	093300	456599305	4300	4310	4310	4295	4306
611	20231220	093200	438073665	4310	4310	4310	4310	915
612	20231220	093100	434130015	4320	4305	4320	4305	49
613	20231220	093000	433918500	4305	4330	4335	4305	2329
614	20231220	092900	423865860	4330	4330	4330	4330	450
615	20231220	092800	421917360	4330	4330	4330	4330	25
616	20231220	092700	421809110	4330	4340	4340	4330	117
617	20231220	092600	421301400	4340	4330	4340	4325	2230
618	20231220	092500	411643650	4335	4335	4335	4335	1
619	20231220	092400	411639315	4335	4335	4335	4335	1532
620	20231220	092300	404998095	4340	4345	4345	4335	846
621	20231220	092200	401328745	4345	4340	4345	4340	2814
622	20231220	092100	389111525	4345	4340	4345	4340	2302
623	20231220	092000	379119440	4340	4345	4345	4335	2325
624	20231220	091900	369022545	4350	4350	4365	4335	19008
625	20231220	091800	286275290	4350	4325	4350	4325	15499
626	20231220	091700	219008290	4330	4330	4330	4320	2954
627	20231220	091600	206231065	4335	4315	4335	4315	6051
628	20231220	091500	180064825	4315	4315	4315	4315	1300
629	20231220	091400	174455325	4315	4310	4315	4310	503
630	20231220	091300	172285330	4300	4310	4315	4300	2267
631	20231220	091200	162523570	4315	4320	4320	4315	661
632	20231220	091100	159671155	4320	4315	4325	4315	3689
633	20231220	091000	143741165	4315	4315	4320	4310	2838
634	20231220	090900	131488800	4320	4295	4320	4290	6030
635	20231220	090800	105533500	4295	4280	4305	4280	11045
636	20231220	090700	58093770	4280	4275	4280	4275	137
637	20231220	090600	57507920	4275	4280	4280	4275	300
638	20231220	090500	56225405	4275	4285	4285	4275	680
639	20231220	090400	53313605	4280	4285	4290	4270	4122
640	20231220	090300	35649010	4275	4265	4295	4265	5209
641	20231220	090200	13357365	4265	4255	4265	4250	1872
642	20231220	090100	5389435	4250	4245	4255	4245	533
643	20231220	090000	3125215	4245	4230	4245	4230	738