KissMeData/347700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210800	316201020	2705	2705	2705	2705	1403
3	20231220	210700	316201020	2705	2705	2705	2705	0
4	20231220	210600	316201020	2705	2705	2705	2705	0
5	20231220	210500	316201020	2705	2705	2705	2705	0
6	20231220	210400	316201020	2705	2705	2705	2705	0
7	20231220	210300	316201020	2705	2705	2705	2705	0
8	20231220	210200	316201020	2705	2705	2705	2705	0
9	20231220	210100	316201020	2705	2705	2705	2705	0
10	20231220	210000	316201020	2705	2705	2705	2705	0
11	20231220	205900	316201020	2705	2705	2705	2705	0
12	20231220	205800	316201020	2705	2705	2705	2705	0
13	20231220	205700	316201020	2705	2705	2705	2705	0
14	20231220	205600	316201020	2705	2705	2705	2705	0
15	20231220	205500	316201020	2705	2705	2705	2705	0
16	20231220	205400	316201020	2705	2705	2705	2705	0
17	20231220	205300	316201020	2705	2705	2705	2705	0
18	20231220	205200	316201020	2705	2705	2705	2705	0
19	20231220	205100	316201020	2705	2705	2705	2705	0
20	20231220	205000	316201020	2705	2705	2705	2705	0
21	20231220	204900	316201020	2705	2705	2705	2705	0
22	20231220	204800	316201020	2705	2705	2705	2705	0
23	20231220	204700	316201020	2705	2705	2705	2705	0
24	20231220	204600	316201020	2705	2705	2705	2705	0
25	20231220	204500	316201020	2705	2705	2705	2705	0
26	20231220	204400	316201020	2705	2705	2705	2705	0
27	20231220	204300	316201020	2705	2705	2705	2705	0
28	20231220	204200	316201020	2705	2705	2705	2705	0
29	20231220	204100	316201020	2705	2705	2705	2705	0
30	20231220	204000	316201020	2705	2705	2705	2705	0
31	20231220	203900	316201020	2705	2705	2705	2705	0
32	20231220	203800	316201020	2705	2705	2705	2705	1403
33	20231220	203700	316201020	2705	2705	2705	2705	0
34	20231220	203600	316201020	2705	2705	2705	2705	0
35	20231220	203500	316201020	2705	2705	2705	2705	0
36	20231220	203400	316201020	2705	2705	2705	2705	0
37	20231220	203300	316201020	2705	2705	2705	2705	0
38	20231220	203200	316201020	2705	2705	2705	2705	0
39	20231220	203100	316201020	2705	2705	2705	2705	0
40	20231220	203000	316201020	2705	2705	2705	2705	0
41	20231220	202900	316201020	2705	2705	2705	2705	0
42	20231220	202800	316201020	2705	2705	2705	2705	0
43	20231220	202700	316201020	2705	2705	2705	2705	0
44	20231220	202600	316201020	2705	2705	2705	2705	0
45	20231220	202500	316201020	2705	2705	2705	2705	0
46	20231220	202400	316201020	2705	2705	2705	2705	0
47	20231220	202300	316201020	2705	2705	2705	2705	0
48	20231220	202200	316201020	2705	2705	2705	2705	0
49	20231220	202100	316201020	2705	2705	2705	2705	0
50	20231220	202000	316201020	2705	2705	2705	2705	0
51	20231220	201900	316201020	2705	2705	2705	2705	0
52	20231220	201800	316201020	2705	2705	2705	2705	0
53	20231220	201700	316201020	2705	2705	2705	2705	0
54	20231220	201600	316201020	2705	2705	2705	2705	0
55	20231220	201500	316201020	2705	2705	2705	2705	0
56	20231220	201400	316201020	2705	2705	2705	2705	0
57	20231220	201300	316201020	2705	2705	2705	2705	0
58	20231220	201200	316201020	2705	2705	2705	2705	0
59	20231220	201100	316201020	2705	2705	2705	2705	0
60	20231220	201000	316201020	2705	2705	2705	2705	0
61	20231220	200900	316201020	2705	2705	2705	2705	0
62	20231220	200800	316201020	2705	2705	2705	2705	1403
63	20231220	200700	316201020	2705	2705	2705	2705	0
64	20231220	200600	316201020	2705	2705	2705	2705	0
65	20231220	200500	316201020	2705	2705	2705	2705	0
66	20231220	200400	316201020	2705	2705	2705	2705	0
67	20231220	200300	316201020	2705	2705	2705	2705	0
68	20231220	200200	316201020	2705	2705	2705	2705	0
69	20231220	200100	316201020	2705	2705	2705	2705	0
70	20231220	200000	316201020	2705	2705	2705	2705	0
71	20231220	195900	316201020	2705	2705	2705	2705	0
72	20231220	195800	316201020	2705	2705	2705	2705	0
73	20231220	195700	316201020	2705	2705	2705	2705	0
74	20231220	195600	316201020	2705	2705	2705	2705	0
75	20231220	195500	316201020	2705	2705	2705	2705	0
76	20231220	195400	316201020	2705	2705	2705	2705	0
77	20231220	195300	316201020	2705	2705	2705	2705	0
78	20231220	195200	316201020	2705	2705	2705	2705	0
79	20231220	195100	316201020	2705	2705	2705	2705	0
80	20231220	195000	316201020	2705	2705	2705	2705	0
81	20231220	194900	316201020	2705	2705	2705	2705	0
82	20231220	194800	316201020	2705	2705	2705	2705	0
83	20231220	194700	316201020	2705	2705	2705	2705	0
84	20231220	194600	316201020	2705	2705	2705	2705	0
85	20231220	194500	316201020	2705	2705	2705	2705	0
86	20231220	194400	316201020	2705	2705	2705	2705	0
87	20231220	194300	316201020	2705	2705	2705	2705	0
88	20231220	194200	316201020	2705	2705	2705	2705	0
89	20231220	194100	316201020	2705	2705	2705	2705	0
90	20231220	194000	316201020	2705	2705	2705	2705	0
91	20231220	193900	316201020	2705	2705	2705	2705	0
92	20231220	193800	316201020	2705	2705	2705	2705	1403
93	20231220	193700	316201020	2705	2705	2705	2705	0
94	20231220	193600	316201020	2705	2705	2705	2705	0
95	20231220	193500	316201020	2705	2705	2705	2705	0
96	20231220	193400	316201020	2705	2705	2705	2705	0
97	20231220	193300	316201020	2705	2705	2705	2705	0
98	20231220	193200	316201020	2705	2705	2705	2705	0
99	20231220	193100	316201020	2705	2705	2705	2705	0
100	20231220	193000	316201020	2705	2705	2705	2705	0
101	20231220	192900	316201020	2705	2705	2705	2705	0
102	20231220	192800	316201020	2705	2705	2705	2705	0
103	20231220	192700	316201020	2705	2705	2705	2705	0
104	20231220	192600	316201020	2705	2705	2705	2705	0
105	20231220	192500	316201020	2705	2705	2705	2705	0
106	20231220	192400	316201020	2705	2705	2705	2705	0
107	20231220	192300	316201020	2705	2705	2705	2705	0
108	20231220	192200	316201020	2705	2705	2705	2705	0
109	20231220	192100	316201020	2705	2705	2705	2705	0
110	20231220	192000	316201020	2705	2705	2705	2705	0
111	20231220	191900	316201020	2705	2705	2705	2705	0
112	20231220	191800	316201020	2705	2705	2705	2705	0
113	20231220	191700	316201020	2705	2705	2705	2705	0
114	20231220	191600	316201020	2705	2705	2705	2705	0
115	20231220	191500	316201020	2705	2705	2705	2705	0
116	20231220	191400	316201020	2705	2705	2705	2705	0
117	20231220	191300	316201020	2705	2705	2705	2705	0
118	20231220	191200	316201020	2705	2705	2705	2705	0
119	20231220	191100	316201020	2705	2705	2705	2705	0
120	20231220	191000	316201020	2705	2705	2705	2705	0
121	20231220	190900	316201020	2705	2705	2705	2705	0
122	20231220	190800	316201020	2705	2705	2705	2705	1403
123	20231220	190700	316201020	2705	2705	2705	2705	0
124	20231220	190600	316201020	2705	2705	2705	2705	0
125	20231220	190500	316201020	2705	2705	2705	2705	0
126	20231220	190400	316201020	2705	2705	2705	2705	0
127	20231220	190300	316201020	2705	2705	2705	2705	0
128	20231220	190200	316201020	2705	2705	2705	2705	0
129	20231220	190100	316201020	2705	2705	2705	2705	0
130	20231220	190000	316201020	2705	2705	2705	2705	0
131	20231220	185900	316201020	2705	2705	2705	2705	0
132	20231220	185800	316201020	2705	2705	2705	2705	0
133	20231220	185700	316201020	2705	2705	2705	2705	0
134	20231220	185600	316201020	2705	2705	2705	2705	0
135	20231220	185500	316201020	2705	2705	2705	2705	0
136	20231220	185400	316201020	2705	2705	2705	2705	0
137	20231220	185300	316201020	2705	2705	2705	2705	0
138	20231220	185200	316201020	2705	2705	2705	2705	0
139	20231220	185100	316201020	2705	2705	2705	2705	0
140	20231220	185000	316201020	2705	2705	2705	2705	0
141	20231220	184900	316201020	2705	2705	2705	2705	0
142	20231220	184800	316201020	2705	2705	2705	2705	0
143	20231220	184700	316201020	2705	2705	2705	2705	0
144	20231220	184600	316201020	2705	2705	2705	2705	0
145	20231220	184500	316201020	2705	2705	2705	2705	0
146	20231220	184400	316201020	2705	2705	2705	2705	0
147	20231220	184300	316201020	2705	2705	2705	2705	0
148	20231220	184200	316201020	2705	2705	2705	2705	0
149	20231220	184100	316201020	2705	2705	2705	2705	0
150	20231220	184000	316201020	2705	2705	2705	2705	0
151	20231220	183900	316201020	2705	2705	2705	2705	0
152	20231220	183800	316201020	2705	2705	2705	2705	1403
153	20231220	183700	316201020	2705	2705	2705	2705	0
154	20231220	183600	316201020	2705	2705	2705	2705	0
155	20231220	183500	316201020	2705	2705	2705	2705	0
156	20231220	183400	316201020	2705	2705	2705	2705	0
157	20231220	183300	316201020	2705	2705	2705	2705	0
158	20231220	183200	316201020	2705	2705	2705	2705	0
159	20231220	183100	316201020	2705	2705	2705	2705	0
160	20231220	183000	316201020	2705	2705	2705	2705	0
161	20231220	182900	316201020	2705	2705	2705	2705	0
162	20231220	182800	316201020	2705	2705	2705	2705	0
163	20231220	182700	316201020	2705	2705	2705	2705	0
164	20231220	182600	316201020	2705	2705	2705	2705	0
165	20231220	182500	316201020	2705	2705	2705	2705	0
166	20231220	182400	316201020	2705	2705	2705	2705	0
167	20231220	182300	316201020	2705	2705	2705	2705	0
168	20231220	182200	316201020	2705	2705	2705	2705	0
169	20231220	182100	316201020	2705	2705	2705	2705	0
170	20231220	182000	316201020	2705	2705	2705	2705	0
171	20231220	181900	316201020	2705	2705	2705	2705	0
172	20231220	181800	316201020	2705	2705	2705	2705	0
173	20231220	181700	316201020	2705	2705	2705	2705	0
174	20231220	181600	316201020	2705	2705	2705	2705	0
175	20231220	181500	316201020	2705	2705	2705	2705	0
176	20231220	181400	316201020	2705	2705	2705	2705	0
177	20231220	181300	316201020	2705	2705	2705	2705	0
178	20231220	181200	316201020	2705	2705	2705	2705	0
179	20231220	181100	316201020	2705	2705	2705	2705	0
180	20231220	181000	316201020	2705	2705	2705	2705	0
181	20231220	180900	316201020	2705	2705	2705	2705	0
182	20231220	180800	316201020	2705	2705	2705	2705	1403
183	20231220	180700	316201020	2705	2705	2705	2705	0
184	20231220	180600	316201020	2705	2705	2705	2705	0
185	20231220	180500	316201020	2705	2705	2705	2705	0
186	20231220	180400	316201020	2705	2705	2705	2705	0
187	20231220	180300	316201020	2705	2705	2705	2705	0
188	20231220	180200	316201020	2705	2705	2705	2705	0
189	20231220	180100	316201020	2705	2705	2705	2705	0
190	20231220	180000	316201020	2705	2705	2705	2705	0
191	20231220	175900	316201020	2705	2705	2705	2705	0
192	20231220	175800	316201020	2705	2705	2705	2705	0
193	20231220	175700	316201020	2705	2705	2705	2705	0
194	20231220	175600	316201020	2705	2705	2705	2705	0
195	20231220	175500	316201020	2705	2705	2705	2705	0
196	20231220	175400	316201020	2705	2705	2705	2705	0
197	20231220	175300	316201020	2705	2705	2705	2705	0
198	20231220	175200	316201020	2705	2705	2705	2705	0
199	20231220	175100	316201020	2705	2705	2705	2705	0
200	20231220	175000	316201020	2705	2705	2705	2705	0
201	20231220	174900	316201020	2705	2705	2705	2705	0
202	20231220	174800	316201020	2705	2705	2705	2705	0
203	20231220	174700	316201020	2705	2705	2705	2705	0
204	20231220	174600	316201020	2705	2705	2705	2705	0
205	20231220	174500	316201020	2705	2705	2705	2705	0
206	20231220	174400	316201020	2705	2705	2705	2705	0
207	20231220	174300	316201020	2705	2705	2705	2705	0
208	20231220	174200	316201020	2705	2705	2705	2705	0
209	20231220	174100	316201020	2705	2705	2705	2705	0
210	20231220	174000	316201020	2705	2705	2705	2705	0
211	20231220	173900	316201020	2705	2705	2705	2705	0
212	20231220	173800	316201020	2705	2705	2705	2705	1403
213	20231220	173700	316201020	2705	2705	2705	2705	0
214	20231220	173600	316201020	2705	2705	2705	2705	0
215	20231220	173500	316201020	2705	2705	2705	2705	0
216	20231220	173400	316201020	2705	2705	2705	2705	0
217	20231220	173300	316201020	2705	2705	2705	2705	0
218	20231220	173200	316201020	2705	2705	2705	2705	0
219	20231220	173100	316201020	2705	2705	2705	2705	0
220	20231220	173000	316201020	2705	2705	2705	2705	0
221	20231220	172900	316201020	2705	2705	2705	2705	0
222	20231220	172800	316201020	2705	2705	2705	2705	0
223	20231220	172700	316201020	2705	2705	2705	2705	0
224	20231220	172600	316201020	2705	2705	2705	2705	0
225	20231220	172500	316201020	2705	2705	2705	2705	0
226	20231220	172400	316201020	2705	2705	2705	2705	0
227	20231220	172300	316201020	2705	2705	2705	2705	0
228	20231220	172200	316201020	2705	2705	2705	2705	0
229	20231220	172100	316201020	2705	2705	2705	2705	0
230	20231220	172000	316201020	2705	2705	2705	2705	0
231	20231220	171900	316201020	2705	2705	2705	2705	0
232	20231220	171800	316201020	2705	2705	2705	2705	0
233	20231220	171700	316201020	2705	2705	2705	2705	0
234	20231220	171600	316201020	2705	2705	2705	2705	0
235	20231220	171500	316201020	2705	2705	2705	2705	0
236	20231220	171400	316201020	2705	2705	2705	2705	0
237	20231220	171300	316201020	2705	2705	2705	2705	0
238	20231220	171200	316201020	2705	2705	2705	2705	0
239	20231220	171100	316201020	2705	2705	2705	2705	0
240	20231220	171000	316201020	2705	2705	2705	2705	0
241	20231220	170900	316201020	2705	2705	2705	2705	0
242	20231220	170800	316201020	2705	2705	2705	2705	1403
243	20231220	170700	316201020	2705	2705	2705	2705	0
244	20231220	170600	316201020	2705	2705	2705	2705	0
245	20231220	170500	316201020	2705	2705	2705	2705	0
246	20231220	170400	316201020	2705	2705	2705	2705	0
247	20231220	170300	316201020	2705	2705	2705	2705	0
248	20231220	170200	316201020	2705	2705	2705	2705	0
249	20231220	170100	316201020	2705	2705	2705	2705	0
250	20231220	170000	316201020	2705	2705	2705	2705	0
251	20231220	165900	316201020	2705	2705	2705	2705	0
252	20231220	165800	316201020	2705	2705	2705	2705	0
253	20231220	165700	316201020	2705	2705	2705	2705	0
254	20231220	165600	316201020	2705	2705	2705	2705	0
255	20231220	165500	316201020	2705	2705	2705	2705	0
256	20231220	165400	316201020	2705	2705	2705	2705	0
257	20231220	165300	316201020	2705	2705	2705	2705	0
258	20231220	165200	316201020	2705	2705	2705	2705	0
259	20231220	165100	316201020	2705	2705	2705	2705	0
260	20231220	165000	316201020	2705	2705	2705	2705	0
261	20231220	164900	316201020	2705	2705	2705	2705	0
262	20231220	164800	316201020	2705	2705	2705	2705	0
263	20231220	164700	316201020	2705	2705	2705	2705	0
264	20231220	164600	316201020	2705	2705	2705	2705	0
265	20231220	164500	316201020	2705	2705	2705	2705	0
266	20231220	164400	316201020	2705	2705	2705	2705	0
267	20231220	164300	316201020	2705	2705	2705	2705	0
268	20231220	164200	316201020	2705	2705	2705	2705	0
269	20231220	164100	316201020	2705	2705	2705	2705	0
270	20231220	164000	316201020	2705	2705	2705	2705	0
271	20231220	163900	316201020	2705	2705	2705	2705	0
272	20231220	163800	316201020	2705	2705	2705	2705	1403
273	20231220	163700	316201020	2705	2705	2705	2705	0
274	20231220	163600	316201020	2705	2705	2705	2705	0
275	20231220	163500	316201020	2705	2705	2705	2705	0
276	20231220	163400	316201020	2705	2705	2705	2705	0
277	20231220	163300	316201020	2705	2705	2705	2705	0
278	20231220	163200	316201020	2705	2705	2705	2705	0
279	20231220	163100	316201020	2705	2705	2705	2705	0
280	20231220	163000	316201020	2705	2705	2705	2705	0
281	20231220	162900	316201020	2705	2705	2705	2705	0
282	20231220	162800	316201020	2705	2705	2705	2705	0
283	20231220	162700	316201020	2705	2705	2705	2705	0
284	20231220	162600	316201020	2705	2705	2705	2705	0
285	20231220	162500	316201020	2705	2705	2705	2705	0
286	20231220	162400	316201020	2705	2705	2705	2705	0
287	20231220	162300	316201020	2705	2705	2705	2705	0
288	20231220	162200	316201020	2705	2705	2705	2705	0
289	20231220	162100	316201020	2705	2705	2705	2705	0
290	20231220	162000	316201020	2705	2705	2705	2705	0
291	20231220	161900	316201020	2705	2705	2705	2705	0
292	20231220	161800	316201020	2705	2705	2705	2705	0
293	20231220	161700	316201020	2705	2705	2705	2705	0
294	20231220	161600	316201020	2705	2705	2705	2705	0
295	20231220	161500	316201020	2705	2705	2705	2705	0
296	20231220	161400	316201020	2705	2705	2705	2705	0
297	20231220	161300	316201020	2705	2705	2705	2705	0
298	20231220	161200	316201020	2705	2705	2705	2705	0
299	20231220	161100	316201020	2705	2705	2705	2705	0
300	20231220	161000	316201020	2705	2705	2705	2705	0
301	20231220	160900	316201020	2705	2705	2705	2705	0
302	20231220	160800	316201020	2705	2705	2705	2705	1403
303	20231220	160700	316201020	2705	2705	2705	2705	0
304	20231220	160600	316201020	2705	2705	2705	2705	0
305	20231220	160500	316201020	2705	2705	2705	2705	0
306	20231220	160400	316201020	2705	2705	2705	2705	0
307	20231220	160300	316201020	2705	2705	2705	2705	0
308	20231220	160200	316201020	2705	2705	2705	2705	0
309	20231220	160100	316201020	2705	2705	2705	2705	0
310	20231220	160000	316201020	2705	2705	2705	2705	0
311	20231220	155900	316201020	2705	2705	2705	2705	0
312	20231220	155800	316201020	2705	2705	2705	2705	0
313	20231220	155700	316201020	2705	2705	2705	2705	0
314	20231220	155600	316201020	2705	2705	2705	2705	0
315	20231220	155500	316201020	2705	2705	2705	2705	0
316	20231220	155400	316201020	2705	2705	2705	2705	0
317	20231220	155300	316201020	2705	2705	2705	2705	0
318	20231220	155200	316201020	2705	2705	2705	2705	0
319	20231220	155100	316201020	2705	2705	2705	2705	0
320	20231220	155000	316201020	2705	2705	2705	2705	0
321	20231220	154900	316201020	2705	2705	2705	2705	0
322	20231220	154800	316201020	2705	2705	2705	2705	0
323	20231220	154700	316201020	2705	2705	2705	2705	0
324	20231220	154600	316201020	2705	2705	2705	2705	0
325	20231220	154500	316201020	2705	2705	2705	2705	0
326	20231220	154400	316201020	2705	2705	2705	2705	0
327	20231220	154300	316201020	2705	2705	2705	2705	0
328	20231220	154200	316201020	2705	2705	2705	2705	0
329	20231220	154100	316201020	2705	2705	2705	2705	0
330	20231220	154000	316201020	2705	2705	2705	2705	0
331	20231220	153900	316201020	2705	2705	2705	2705	0
332	20231220	153800	316201020	2705	2705	2705	2705	1403
333	20231220	153700	316201020	2705	2705	2705	2705	0
334	20231220	153600	316201020	2705	2705	2705	2705	0
335	20231220	153500	316201020	2705	2705	2705	2705	0
336	20231220	153400	316201020	2705	2705	2705	2705	0
337	20231220	153300	316201020	2705	2705	2705	2705	0
338	20231220	153200	316201020	2705	2705	2705	2705	0
339	20231220	153100	316201020	2705	2705	2705	2705	0
340	20231220	153000	316201020	2705	2705	2705	2705	1403
341	20231220	152900	312405905	2665	2665	2665	2665	0
342	20231220	152800	312405905	2665	2665	2665	2665	0
343	20231220	152700	312405905	2665	2665	2665	2665	0
344	20231220	152600	312405905	2665	2665	2665	2665	0
345	20231220	152500	312405905	2665	2665	2665	2665	0
346	20231220	152400	312405905	2665	2665	2665	2665	0
347	20231220	152300	312405905	2665	2665	2665	2665	0
348	20231220	152200	312405905	2665	2665	2665	2665	0
349	20231220	152100	312405905	2665	2665	2665	2665	0
350	20231220	152000	312405905	2665	2665	2665	2665	0
351	20231220	151900	312405905	2665	2665	2665	2640	434
352	20231220	151800	311255510	2665	2665	2665	2665	0
353	20231220	151700	311255510	2665	2665	2665	2665	138
354	20231220	151600	310887740	2685	2685	2685	2685	0
355	20231220	151500	310887740	2685	2685	2685	2685	0
356	20231220	151400	310887740	2685	2685	2685	2685	1
357	20231220	151300	310885055	2665	2665	2665	2665	0
358	20231220	151200	310885055	2665	2665	2665	2665	0
359	20231220	151100	310885055	2665	2665	2665	2665	0
360	20231220	151000	310885055	2665	2665	2665	2665	20
361	20231220	150900	310831755	2685	2665	2685	2640	1021
362	20231220	150800	308124630	2665	2665	2665	2665	207
363	20231220	150700	307572975	2680	2685	2685	2680	128
364	20231220	150600	307229635	2685	2680	2685	2680	27
365	20231220	150500	307157175	2680	2680	2680	2680	28
366	20231220	150400	307082135	2700	2695	2700	2695	400
367	20231220	150300	306002165	2670	2680	2680	2670	52
368	20231220	150200	305863205	2700	2700	2700	2700	1
369	20231220	150100	305860505	2685	2700	2700	2685	38
370	20231220	150000	305758445	2705	2665	2705	2660	891
371	20231220	145900	303358455	2655	2655	2655	2655	0
372	20231220	145800	303358455	2655	2655	2655	2655	20
373	20231220	145700	303305355	2655	2655	2655	2655	24
374	20231220	145600	303241635	2665	2665	2665	2665	0
375	20231220	145500	303241635	2665	2665	2665	2665	3
376	20231220	145400	303233640	2670	2670	2670	2670	0
377	20231220	145300	303233640	2670	2670	2670	2670	1
378	20231220	145200	303230970	2665	2665	2665	2665	20
379	20231220	145100	303177670	2665	2670	2670	2665	57
380	20231220	145000	303025660	2665	2665	2665	2665	20
381	20231220	144900	302972360	2680	2645	2680	2645	186
382	20231220	144800	302476690	2645	2645	2645	2645	0
383	20231220	144700	302476690	2645	2660	2660	2645	63
384	20231220	144600	302309410	2660	2655	2665	2645	245
385	20231220	144500	301660340	2660	2660	2660	2660	14
386	20231220	144400	301623100	2660	2660	2660	2660	20
387	20231220	144300	301569900	2685	2660	2685	2660	80
388	20231220	144200	301355950	2655	2655	2655	2655	65
389	20231220	144100	301183375	2645	2645	2645	2645	20
390	20231220	144000	301130475	2640	2655	2655	2640	418
391	20231220	143900	300025230	2655	2655	2655	2655	21
392	20231220	143800	299969475	2650	2650	2650	2650	0
393	20231220	143700	299969475	2650	2655	2655	2650	181
394	20231220	143600	299489020	2645	2655	2655	2645	176
395	20231220	143500	299023490	2645	2650	2650	2645	56
396	20231220	143400	298875365	2650	2650	2650	2645	160
397	20231220	143300	298451465	2640	2640	2640	2640	65
398	20231220	143200	298279865	2650	2640	2650	2640	43
399	20231220	143100	298166325	2635	2635	2635	2635	53
400	20231220	143000	298026670	2630	2630	2630	2630	40
401	20231220	142900	297921470	2630	2630	2635	2625	288
402	20231220	142800	297164770	2625	2630	2630	2625	363
403	20231220	142700	296210185	2630	2630	2630	2630	90
404	20231220	142600	295973485	2630	2630	2630	2630	20
405	20231220	142500	295920885	2640	2630	2640	2630	57
406	20231220	142400	295770700	2630	2640	2640	2630	41
407	20231220	142300	295662860	2625	2645	2645	2625	5309
408	20231220	142200	281702055	2640	2655	2655	2640	1132
409	20231220	142100	278704515	2655	2655	2655	2655	20
410	20231220	142000	278651415	2655	2655	2655	2655	20
411	20231220	141900	278598315	2655	2655	2655	2655	40
412	20231220	141800	278492115	2655	2655	2655	2655	20
413	20231220	141700	278439015	2655	2655	2655	2655	60
414	20231220	141600	278279715	2650	2665	2665	2650	1041
415	20231220	141500	275516565	2665	2665	2685	2665	107
416	20231220	141400	275231300	2665	2685	2685	2665	41
417	20231220	141300	275122015	2670	2685	2685	2670	22
418	20231220	141200	275063245	2670	2670	2670	2670	60
419	20231220	141100	274903045	2670	2670	2670	2670	0
420	20231220	141000	274903045	2670	2670	2670	2670	35
421	20231220	140900	274809595	2670	2665	2670	2665	60
422	20231220	140800	274649495	2665	2665	2665	2665	3
423	20231220	140700	274641500	2670	2665	2670	2665	60
424	20231220	140600	274481500	2665	2665	2665	2665	5
425	20231220	140500	274468175	2665	2670	2670	2665	21
426	20231220	140400	274412205	2670	2670	2670	2670	60
427	20231220	140300	274252005	2670	2670	2670	2670	17
428	20231220	140200	274206615	2670	2680	2680	2665	504
429	20231220	140100	272860130	2695	2695	2695	2695	716
430	20231220	140000	270930510	2695	2695	2695	2695	0
431	20231220	135900	270930510	2695	2665	2695	2665	1344
432	20231220	135800	267311145	2665	2665	2665	2665	14
433	20231220	135700	267273835	2665	2665	2665	2665	60
434	20231220	135600	267113935	2665	2665	2665	2665	20
435	20231220	135500	267060635	2665	2665	2665	2665	0
436	20231220	135400	267060635	2665	2665	2665	2665	60
437	20231220	135300	266900735	2665	2685	2685	2665	2776
438	20231220	135200	259483260	2690	2690	2690	2690	182
439	20231220	135100	258993680	2690	2690	2690	2690	20
440	20231220	135000	258939880	2685	2705	2705	2685	2
441	20231220	134900	258934490	2685	2705	2710	2685	223
442	20231220	134800	258333805	2705	2705	2705	2705	379
443	20231220	134700	257308610	2710	2705	2710	2705	41
444	20231220	134600	257197700	2705	2705	2705	2705	99
445	20231220	134500	256929905	2710	2700	2710	2700	182
446	20231220	134400	256438150	2695	2700	2700	2695	641
447	20231220	134300	254710650	2700	2695	2700	2695	53
448	20231220	134200	254567800	2695	2700	2700	2695	258
449	20231220	134100	253871740	2705	2700	2705	2700	116
450	20231220	134000	253557980	2700	2700	2700	2700	31
451	20231220	133900	253474280	2705	2705	2705	2700	95
452	20231220	133800	253217755	2700	2700	2700	2700	70
453	20231220	133700	253028755	2700	2700	2700	2700	87
454	20231220	133600	252793855	2705	2700	2705	2700	2551
455	20231220	133500	245905900	2705	2705	2705	2700	11
456	20231220	133400	245876165	2700	2710	2710	2700	113
457	20231220	133300	245570500	2705	2705	2705	2705	40
458	20231220	133200	245462300	2710	2715	2715	2705	1185
459	20231220	133100	242256455	2710	2715	2715	2710	42
460	20231220	133000	242142625	2715	2715	2715	2715	402
461	20231220	132900	241051195	2715	2715	2715	2705	341
462	20231220	132800	240125780	2705	2700	2705	2700	2161
463	20231220	132700	234289090	2705	2715	2715	2705	336
464	20231220	132600	233378715	2705	2695	2715	2695	5279
465	20231220	132500	219093795	2695	2695	2700	2690	140
466	20231220	132400	218716590	2695	2710	2710	2695	98
467	20231220	132300	218452090	2710	2700	2715	2700	2773
468	20231220	132200	210948345	2705	2700	2705	2700	669
469	20231220	132100	209141545	2700	2695	2700	2690	412
470	20231220	132000	208029775	2695	2695	2695	2690	114
471	20231220	131900	207722560	2675	2665	2695	2665	2101
472	20231220	131800	202071735	2665	2670	2675	2665	121
473	20231220	131700	201748720	2665	2665	2665	2665	0
474	20231220	131600	201748720	2665	2665	2665	2665	42
475	20231220	131500	201636790	2665	2665	2665	2665	50
476	20231220	131400	201503540	2665	2665	2665	2665	40
477	20231220	131300	201396940	2665	2665	2665	2665	253
478	20231220	131200	200722695	2665	2665	2665	2665	0
479	20231220	131100	200722695	2665	2665	2665	2665	40
480	20231220	131000	200616095	2665	2665	2665	2665	97
481	20231220	130900	200357590	2665	2670	2670	2665	2041
482	20231220	130800	194908320	2660	2660	2660	2660	100
483	20231220	130700	194642320	2660	2670	2670	2660	476
484	20231220	130600	193373780	2665	2665	2665	2665	40
485	20231220	130500	193267180	2665	2665	2670	2665	950
486	20231220	130400	190735425	2660	2660	2660	2660	1020
487	20231220	130300	188022225	2665	2665	2665	2665	2
488	20231220	130200	188016895	2660	2660	2660	2660	8
489	20231220	130100	187995615	2660	2665	2670	2660	107
490	20231220	130000	187710750	2670	2670	2670	2670	0
491	20231220	125900	187710750	2670	2665	2670	2660	57
492	20231220	125800	187558995	2660	2660	2660	2660	400
493	20231220	125700	186494995	2660	2660	2660	2660	0
494	20231220	125600	186494995	2660	2660	2660	2660	40
495	20231220	125500	186388595	2660	2660	2660	2660	1
496	20231220	125400	186385935	2660	2660	2660	2660	40
497	20231220	125300	186279535	2660	2660	2660	2660	311
498	20231220	125200	185452275	2665	2665	2665	2665	1
499	20231220	125100	185449610	2665	2655	2665	2655	41
500	20231220	125000	185340745	2655	2655	2655	2655	50
501	20231220	124900	185207995	2655	2660	2660	2655	46
502	20231220	124800	185085640	2660	2665	2665	2660	3
503	20231220	124700	185077655	2660	2660	2660	2660	571
504	20231220	124600	183558795	2660	2660	2660	2660	40
505	20231220	124500	183452395	2665	2665	2665	2665	134
506	20231220	124400	183095285	2665	2665	2665	2665	42
507	20231220	124300	182983355	2665	2670	2670	2665	157
508	20231220	124200	182564940	2655	2660	2660	2650	620
509	20231220	124100	180918325	2660	2670	2670	2660	25
510	20231220	124000	180851655	2680	2680	2680	2680	112
511	20231220	123900	180551495	2680	2695	2710	2680	798
512	20231220	123800	178401140	2695	2705	2710	2695	894
513	20231220	123700	175979760	2705	2690	2705	2690	1619
514	20231220	123600	171610385	2690	2675	2695	2675	581
515	20231220	123500	170051020	2675	2670	2675	2670	142
516	20231220	123400	169671875	2670	2670	2670	2670	9
517	20231220	123300	169647845	2665	2665	2665	2665	90
518	20231220	123200	169407995	2660	2660	2660	2660	0
519	20231220	123100	169407995	2660	2660	2660	2660	40
520	20231220	123000	169301595	2665	2665	2665	2665	0
521	20231220	122900	169301595	2665	2665	2665	2665	101
522	20231220	122800	169032430	2665	2665	2665	2665	40
523	20231220	122700	168925830	2660	2655	2665	2650	365
524	20231220	122600	167956820	2655	2685	2685	2655	1868
525	20231220	122500	162990270	2685	2685	2685	2685	100
526	20231220	122400	162721770	2690	2690	2690	2690	34
527	20231220	122300	162630310	2690	2690	2690	2690	0
528	20231220	122200	162630310	2690	2690	2690	2685	171
529	20231220	122100	162170415	2690	2690	2690	2690	436
530	20231220	122000	160997575	2690	2690	2690	2685	503
531	20231220	121900	159644520	2690	2685	2690	2685	544
532	20231220	121800	158181380	2685	2695	2695	2685	563
533	20231220	121700	156669095	2680	2680	2680	2680	500
534	20231220	121600	155329095	2700	2670	2700	2670	2641
535	20231220	121500	148209115	2690	2645	2690	2645	4263
536	20231220	121400	136880195	2645	2625	2645	2625	1937
537	20231220	121300	131767825	2625	2625	2625	2625	7
538	20231220	121200	131749450	2625	2625	2625	2625	162
539	20231220	121100	131324200	2630	2630	2630	2630	26
540	20231220	121000	131255820	2625	2625	2625	2625	18
541	20231220	120900	131208570	2625	2625	2625	2625	0
542	20231220	120800	131208570	2625	2625	2625	2625	500
543	20231220	120700	129896070	2625	2630	2630	2625	100
544	20231220	120600	129633420	2645	2645	2645	2645	0
545	20231220	120500	129633420	2645	2645	2645	2630	642
546	20231220	120400	127944330	2635	2630	2635	2630	1334
547	20231220	120300	124432345	2630	2630	2630	2630	1000
548	20231220	120200	121802345	2630	2630	2630	2630	0
549	20231220	120100	121802345	2630	2630	2630	2630	0
550	20231220	120000	121802345	2630	2630	2630	2630	0
551	20231220	115900	121802345	2630	2630	2630	2630	0
552	20231220	115800	121802345	2630	2630	2630	2630	410
553	20231220	115700	120724045	2630	2630	2630	2630	0
554	20231220	115600	120724045	2630	2630	2630	2630	0
555	20231220	115500	120724045	2630	2630	2630	2630	0
556	20231220	115400	120724045	2630	2625	2630	2625	74
557	20231220	115300	120529790	2625	2625	2625	2625	28
558	20231220	115200	120456290	2625	2625	2625	2625	0
559	20231220	115100	120456290	2625	2625	2625	2625	0
560	20231220	115000	120456290	2625	2625	2625	2625	8
561	20231220	114900	120435290	2630	2630	2630	2630	1
562	20231220	114800	120432660	2635	2630	2635	2630	207
563	20231220	114700	119887230	2635	2625	2635	2625	129
564	20231220	114600	119548595	2625	2630	2630	2620	570
565	20231220	114500	118053705	2635	2635	2635	2635	488
566	20231220	114400	116767825	2640	2640	2640	2640	32
567	20231220	114300	116683345	2645	2645	2645	2645	0
568	20231220	114200	116683345	2645	2645	2645	2645	0
569	20231220	114100	116683345	2645	2645	2645	2645	3
570	20231220	114000	116675410	2645	2640	2645	2640	448
571	20231220	113900	115490795	2620	2630	2640	2620	3290
572	20231220	113800	106854530	2625	2640	2640	2625	1980
573	20231220	113700	101637755	2645	2645	2650	2645	622
574	20231220	113600	99992560	2650	2655	2655	2645	1609
575	20231220	113500	95735630	2655	2665	2665	2655	1332
576	20231220	113400	92195520	2665	2675	2675	2665	2528
577	20231220	113300	85433805	2675	2675	2680	2675	126
578	20231220	113200	85096700	2680	2680	2680	2680	5
579	20231220	113100	85083300	2680	2660	2680	2660	93
580	20231220	113000	84835520	2680	2680	2685	2660	387
581	20231220	112900	83799505	2695	2660	2730	2655	7954
582	20231220	112800	62462885	2660	2625	2660	2625	2945
583	20231220	112700	54663720	2620	2615	2620	2615	956
584	20231220	112600	52159080	2600	2600	2600	2600	0
585	20231220	112500	52159080	2600	2595	2620	2595	1777
586	20231220	112400	47526555	2595	2590	2595	2590	1410
587	20231220	112300	43870265	2590	2590	2590	2590	1
588	20231220	112200	43867675	2580	2580	2580	2580	0
589	20231220	112100	43867675	2580	2580	2580	2580	1
590	20231220	112000	43865095	2580	2580	2580	2580	50
591	20231220	111900	43736095	2585	2580	2585	2580	188
592	20231220	111800	43250260	2585	2580	2585	2580	118
593	20231220	111700	42945815	2580	2570	2580	2570	192
594	20231220	111600	42451410	2575	2570	2575	2565	5674
595	20231220	111500	27869560	2565	2565	2565	2565	1
596	20231220	111400	27866995	2565	2565	2565	2565	813
597	20231220	111300	25781650	2560	2560	2560	2560	1111
598	20231220	111200	22937490	2560	2560	2560	2560	222
599	20231220	111100	22369170	2560	2560	2560	2560	195
600	20231220	111000	21869970	2560	2560	2560	2560	0
601	20231220	110900	21869970	2560	2560	2560	2560	0
602	20231220	110800	21869970	2560	2560	2560	2560	0
603	20231220	110700	21869970	2560	2560	2560	2560	0
604	20231220	110600	21869970	2560	2560	2560	2560	30
605	20231220	110500	21793170	2560	2560	2560	2560	0
606	20231220	110400	21793170	2560	2560	2560	2560	0
607	20231220	110300	21793170	2560	2560	2560	2560	0
608	20231220	110200	21793170	2560	2560	2560	2560	0
609	20231220	110100	21793170	2560	2560	2560	2560	39
610	20231220	110000	21693330	2545	2545	2545	2545	0
611	20231220	105900	21693330	2545	2545	2545	2545	0
612	20231220	105800	21693330	2545	2545	2545	2545	0
613	20231220	105700	21693330	2545	2545	2545	2545	0
614	20231220	105600	21693330	2545	2545	2545	2545	0
615	20231220	105500	21693330	2545	2545	2545	2545	0
616	20231220	105400	21693330	2545	2545	2545	2545	0
617	20231220	105300	21693330	2545	2545	2545	2545	50
618	20231220	105200	21566080	2545	2545	2545	2545	0
619	20231220	105100	21566080	2545	2545	2545	2545	2
620	20231220	105000	21560990	2560	2560	2560	2560	0
621	20231220	104900	21560990	2560	2560	2560	2560	0
622	20231220	104800	21560990	2560	2555	2560	2555	25
623	20231220	104700	21497030	2560	2560	2560	2560	0
624	20231220	104600	21497030	2560	2560	2560	2560	0
625	20231220	104500	21497030	2560	2555	2560	2555	68
626	20231220	104400	21322960	2555	2555	2555	2555	28
627	20231220	104300	21251420	2550	2550	2550	2550	0
628	20231220	104200	21251420	2550	2550	2550	2550	0
629	20231220	104100	21251420	2550	2550	2550	2550	0
630	20231220	104000	21251420	2550	2550	2550	2550	0
631	20231220	103900	21251420	2550	2550	2550	2550	142
632	20231220	103800	20889320	2555	2555	2555	2555	200
633	20231220	103700	20378320	2555	2555	2555	2555	0
634	20231220	103600	20378320	2555	2555	2555	2555	0
635	20231220	103500	20378320	2555	2555	2555	2555	0
636	20231220	103400	20378320	2555	2555	2555	2555	0
637	20231220	103300	20378320	2555	2555	2555	2555	0
638	20231220	103200	20378320	2555	2560	2560	2555	105
639	20231220	103100	20109545	2560	2560	2560	2560	1
640	20231220	103000	20106985	2565	2565	2565	2565	0
641	20231220	102900	20106985	2565	2565	2565	2565	0
642	20231220	102800	20106985	2565	2565	2565	2565	0
643	20231220	102700	20106985	2565	2565	2565	2565	38
644	20231220	102600	20009515	2565	2565	2565	2565	1
645	20231220	102500	20006950	2570	2570	2570	2570	0
646	20231220	102400	20006950	2570	2560	2570	2560	892
647	20231220	102300	17719230	2560	2560	2560	2560	10
648	20231220	102200	17693630	2560	2555	2560	2555	97
649	20231220	102100	17445315	2560	2550	2560	2550	2
650	20231220	102000	17440205	2550	2550	2550	2550	10
651	20231220	101900	17414705	2560	2560	2560	2560	0
652	20231220	101800	17414705	2560	2560	2560	2560	0
653	20231220	101700	17414705	2560	2560	2560	2560	0
654	20231220	101600	17414705	2560	2560	2560	2560	0
655	20231220	101500	17414705	2560	2560	2560	2560	10
656	20231220	101400	17389105	2560	2560	2560	2560	190
657	20231220	101300	16902705	2555	2555	2555	2555	0
658	20231220	101200	16902705	2555	2555	2555	2555	137
659	20231220	101100	16552670	2550	2545	2550	2545	63
660	20231220	101000	16392030	2550	2550	2550	2550	0
661	20231220	100900	16392030	2550	2550	2550	2550	0
662	20231220	100800	16392030	2550	2550	2550	2550	1
663	20231220	100700	16389480	2535	2535	2535	2535	11
664	20231220	100600	16361595	2535	2535	2535	2535	2
665	20231220	100500	16356525	2535	2535	2535	2535	0
666	20231220	100400	16356525	2535	2535	2535	2535	0
667	20231220	100300	16356525	2535	2535	2535	2535	0
668	20231220	100200	16356525	2535	2535	2535	2535	0
669	20231220	100100	16356525	2535	2535	2535	2535	0
670	20231220	100000	16356525	2535	2535	2535	2535	2
671	20231220	095900	16351455	2535	2535	2535	2535	0
672	20231220	095800	16351455	2535	2535	2535	2535	0
673	20231220	095700	16351455	2535	2535	2535	2535	0
674	20231220	095600	16351455	2535	2535	2535	2535	0
675	20231220	095500	16351455	2535	2535	2535	2535	0
676	20231220	095400	16351455	2535	2535	2535	2535	0
677	20231220	095300	16351455	2535	2545	2545	2535	565
678	20231220	095200	14917170	2550	2545	2550	2545	783
679	20231220	095100	12921320	2545	2545	2545	2545	0
680	20231220	095000	12921320	2545	2545	2545	2545	1
681	20231220	094900	12918775	2540	2540	2540	2540	0
682	20231220	094800	12918775	2540	2540	2540	2540	228
683	20231220	094700	12339655	2535	2535	2535	2535	4
684	20231220	094600	12329515	2535	2535	2535	2535	50
685	20231220	094500	12202765	2535	2535	2535	2535	1
686	20231220	094400	12200230	2535	2535	2535	2535	0
687	20231220	094300	12200230	2535	2535	2535	2535	1
688	20231220	094200	12197695	2535	2535	2535	2535	4
689	20231220	094100	12187555	2535	2535	2535	2535	5
690	20231220	094000	12174880	2535	2535	2535	2535	0
691	20231220	093900	12174880	2535	2535	2535	2535	21
692	20231220	093800	12121645	2535	2535	2535	2535	0
693	20231220	093700	12121645	2535	2535	2535	2535	0
694	20231220	093600	12121645	2535	2535	2535	2535	1
695	20231220	093500	12119110	2520	2520	2520	2520	0
696	20231220	093400	12119110	2520	2520	2520	2520	0
697	20231220	093300	12119110	2520	2520	2520	2520	0
698	20231220	093200	12119110	2520	2520	2520	2520	0
699	20231220	093100	12119110	2520	2520	2520	2520	0
700	20231220	093000	12119110	2520	2520	2520	2520	0
701	20231220	092900	12119110	2520	2520	2520	2520	0
702	20231220	092800	12119110	2520	2520	2520	2520	1
703	20231220	092700	12116590	2520	2520	2520	2520	46
704	20231220	092600	12000670	2520	2520	2520	2520	0
705	20231220	092500	12000670	2520	2520	2520	2520	0
706	20231220	092400	12000670	2520	2540	2540	2520	801
707	20231220	092300	9980030	2545	2545	2545	2545	0
708	20231220	092200	9980030	2545	2545	2545	2545	0
709	20231220	092100	9980030	2545	2545	2545	2545	0
710	20231220	092000	9980030	2545	2545	2545	2545	0
711	20231220	091900	9980030	2545	2545	2545	2545	1
712	20231220	091800	9977485	2520	2520	2520	2520	0
713	20231220	091700	9977485	2520	2545	2545	2520	17
714	20231220	091600	9934620	2535	2525	2535	2525	3813
715	20231220	091500	287985	2520	2520	2520	2520	0
716	20231220	091400	287985	2520	2525	2525	2520	59
717	20231220	091300	139295	2525	2525	2525	2525	3
718	20231220	091200	131720	2530	2530	2530	2530	20
719	20231220	091100	81120	2535	2535	2535	2535	0
720	20231220	091000	81120	2535	2535	2535	2535	0
721	20231220	090900	81120	2535	2535	2535	2535	0
722	20231220	090800	81120	2535	2535	2535	2535	0
723	20231220	090700	81120	2535	2535	2535	2535	0
724	20231220	090600	81120	2535	2535	2535	2535	0
725	20231220	090500	81120	2535	2535	2535	2535	0
726	20231220	090400	81120	2535	2535	2535	2535	0
727	20231220	090300	81120	2535	2535	2535	2535	0
728	20231220	090200	81120	2535	2535	2535	2535	30
729	20231220	090100	5070	2535	2535	2535	2535	0
730	20231220	090000	5070	2535	2535	2535	2535	2