KissMeData/426550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212400	878162425	2980	2980	2980	2980	5076
3	20231222	212300	878162425	2980	2980	2980	2980	0
4	20231222	212200	878162425	2980	2980	2980	2980	0
5	20231222	212100	878162425	2980	2980	2980	2980	0
6	20231222	212000	878162425	2980	2980	2980	2980	0
7	20231222	211900	878162425	2980	2980	2980	2980	0
8	20231222	211800	878162425	2980	2980	2980	2980	0
9	20231222	211700	878162425	2980	2980	2980	2980	0
10	20231222	211600	878162425	2980	2980	2980	2980	0
11	20231222	211500	878162425	2980	2980	2980	2980	0
12	20231222	211400	878162425	2980	2980	2980	2980	0
13	20231222	211300	878162425	2980	2980	2980	2980	0
14	20231222	211200	878162425	2980	2980	2980	2980	0
15	20231222	211100	878162425	2980	2980	2980	2980	0
16	20231222	211000	878162425	2980	2980	2980	2980	0
17	20231222	210900	878162425	2980	2980	2980	2980	0
18	20231222	210800	878162425	2980	2980	2980	2980	0
19	20231222	210700	878162425	2980	2980	2980	2980	0
20	20231222	210600	878162425	2980	2980	2980	2980	0
21	20231222	210500	878162425	2980	2980	2980	2980	0
22	20231222	210400	878162425	2980	2980	2980	2980	0
23	20231222	210300	878162425	2980	2980	2980	2980	0
24	20231222	210200	878162425	2980	2980	2980	2980	0
25	20231222	210100	878162425	2980	2980	2980	2980	0
26	20231222	210000	878162425	2980	2980	2980	2980	0
27	20231222	205900	878162425	2980	2980	2980	2980	0
28	20231222	205800	878162425	2980	2980	2980	2980	0
29	20231222	205700	878162425	2980	2980	2980	2980	0
30	20231222	205600	878162425	2980	2980	2980	2980	0
31	20231222	205500	878162425	2980	2980	2980	2980	0
32	20231222	205400	878162425	2980	2980	2980	2980	5076
33	20231222	205300	878162425	2980	2980	2980	2980	0
34	20231222	205200	878162425	2980	2980	2980	2980	0
35	20231222	205100	878162425	2980	2980	2980	2980	0
36	20231222	205000	878162425	2980	2980	2980	2980	0
37	20231222	204900	878162425	2980	2980	2980	2980	0
38	20231222	204800	878162425	2980	2980	2980	2980	0
39	20231222	204700	878162425	2980	2980	2980	2980	0
40	20231222	204600	878162425	2980	2980	2980	2980	0
41	20231222	204500	878162425	2980	2980	2980	2980	0
42	20231222	204400	878162425	2980	2980	2980	2980	0
43	20231222	204300	878162425	2980	2980	2980	2980	0
44	20231222	204200	878162425	2980	2980	2980	2980	0
45	20231222	204100	878162425	2980	2980	2980	2980	0
46	20231222	204000	878162425	2980	2980	2980	2980	0
47	20231222	203900	878162425	2980	2980	2980	2980	0
48	20231222	203800	878162425	2980	2980	2980	2980	0
49	20231222	203700	878162425	2980	2980	2980	2980	0
50	20231222	203600	878162425	2980	2980	2980	2980	0
51	20231222	203500	878162425	2980	2980	2980	2980	0
52	20231222	203400	878162425	2980	2980	2980	2980	0
53	20231222	203300	878162425	2980	2980	2980	2980	0
54	20231222	203200	878162425	2980	2980	2980	2980	0
55	20231222	203100	878162425	2980	2980	2980	2980	0
56	20231222	203000	878162425	2980	2980	2980	2980	0
57	20231222	202900	878162425	2980	2980	2980	2980	0
58	20231222	202800	878162425	2980	2980	2980	2980	0
59	20231222	202700	878162425	2980	2980	2980	2980	0
60	20231222	202600	878162425	2980	2980	2980	2980	0
61	20231222	202500	878162425	2980	2980	2980	2980	0
62	20231222	202400	878162425	2980	2980	2980	2980	5076
63	20231222	202300	878162425	2980	2980	2980	2980	0
64	20231222	202200	878162425	2980	2980	2980	2980	0
65	20231222	202100	878162425	2980	2980	2980	2980	0
66	20231222	202000	878162425	2980	2980	2980	2980	0
67	20231222	201900	878162425	2980	2980	2980	2980	0
68	20231222	201800	878162425	2980	2980	2980	2980	0
69	20231222	201700	878162425	2980	2980	2980	2980	0
70	20231222	201600	878162425	2980	2980	2980	2980	0
71	20231222	201500	878162425	2980	2980	2980	2980	0
72	20231222	201400	878162425	2980	2980	2980	2980	0
73	20231222	201300	878162425	2980	2980	2980	2980	0
74	20231222	201200	878162425	2980	2980	2980	2980	0
75	20231222	201100	878162425	2980	2980	2980	2980	0
76	20231222	201000	878162425	2980	2980	2980	2980	0
77	20231222	200900	878162425	2980	2980	2980	2980	0
78	20231222	200800	878162425	2980	2980	2980	2980	0
79	20231222	200700	878162425	2980	2980	2980	2980	0
80	20231222	200600	878162425	2980	2980	2980	2980	0
81	20231222	200500	878162425	2980	2980	2980	2980	0
82	20231222	200400	878162425	2980	2980	2980	2980	0
83	20231222	200300	878162425	2980	2980	2980	2980	0
84	20231222	200200	878162425	2980	2980	2980	2980	0
85	20231222	200100	878162425	2980	2980	2980	2980	0
86	20231222	200000	878162425	2980	2980	2980	2980	0
87	20231222	195900	878162425	2980	2980	2980	2980	0
88	20231222	195800	878162425	2980	2980	2980	2980	0
89	20231222	195700	878162425	2980	2980	2980	2980	0
90	20231222	195600	878162425	2980	2980	2980	2980	0
91	20231222	195500	878162425	2980	2980	2980	2980	0
92	20231222	195400	878162425	2980	2980	2980	2980	5076
93	20231222	195300	878162425	2980	2980	2980	2980	0
94	20231222	195200	878162425	2980	2980	2980	2980	0
95	20231222	195100	878162425	2980	2980	2980	2980	0
96	20231222	195000	878162425	2980	2980	2980	2980	0
97	20231222	194900	878162425	2980	2980	2980	2980	0
98	20231222	194800	878162425	2980	2980	2980	2980	0
99	20231222	194700	878162425	2980	2980	2980	2980	0
100	20231222	194600	878162425	2980	2980	2980	2980	0
101	20231222	194500	878162425	2980	2980	2980	2980	0
102	20231222	194400	878162425	2980	2980	2980	2980	0
103	20231222	194300	878162425	2980	2980	2980	2980	0
104	20231222	194200	878162425	2980	2980	2980	2980	0
105	20231222	194100	878162425	2980	2980	2980	2980	0
106	20231222	194000	878162425	2980	2980	2980	2980	0
107	20231222	193900	878162425	2980	2980	2980	2980	0
108	20231222	193800	878162425	2980	2980	2980	2980	0
109	20231222	193700	878162425	2980	2980	2980	2980	0
110	20231222	193600	878162425	2980	2980	2980	2980	0
111	20231222	193500	878162425	2980	2980	2980	2980	0
112	20231222	193400	878162425	2980	2980	2980	2980	0
113	20231222	193300	878162425	2980	2980	2980	2980	0
114	20231222	193200	878162425	2980	2980	2980	2980	0
115	20231222	193100	878162425	2980	2980	2980	2980	0
116	20231222	193000	878162425	2980	2980	2980	2980	0
117	20231222	192900	878162425	2980	2980	2980	2980	0
118	20231222	192800	878162425	2980	2980	2980	2980	0
119	20231222	192700	878162425	2980	2980	2980	2980	0
120	20231222	192600	878162425	2980	2980	2980	2980	0
121	20231222	192500	878162425	2980	2980	2980	2980	0
122	20231222	192400	878162425	2980	2980	2980	2980	5076
123	20231222	192300	878162425	2980	2980	2980	2980	0
124	20231222	192200	878162425	2980	2980	2980	2980	0
125	20231222	192100	878162425	2980	2980	2980	2980	0
126	20231222	192000	878162425	2980	2980	2980	2980	0
127	20231222	191900	878162425	2980	2980	2980	2980	0
128	20231222	191800	878162425	2980	2980	2980	2980	0
129	20231222	191700	878162425	2980	2980	2980	2980	0
130	20231222	191600	878162425	2980	2980	2980	2980	0
131	20231222	191500	878162425	2980	2980	2980	2980	0
132	20231222	191400	878162425	2980	2980	2980	2980	0
133	20231222	191300	878162425	2980	2980	2980	2980	0
134	20231222	191200	878162425	2980	2980	2980	2980	0
135	20231222	191100	878162425	2980	2980	2980	2980	0
136	20231222	191000	878162425	2980	2980	2980	2980	0
137	20231222	190900	878162425	2980	2980	2980	2980	0
138	20231222	190800	878162425	2980	2980	2980	2980	0
139	20231222	190700	878162425	2980	2980	2980	2980	0
140	20231222	190600	878162425	2980	2980	2980	2980	0
141	20231222	190500	878162425	2980	2980	2980	2980	0
142	20231222	190400	878162425	2980	2980	2980	2980	0
143	20231222	190300	878162425	2980	2980	2980	2980	0
144	20231222	190200	878162425	2980	2980	2980	2980	0
145	20231222	190100	878162425	2980	2980	2980	2980	0
146	20231222	190000	878162425	2980	2980	2980	2980	0
147	20231222	185900	878162425	2980	2980	2980	2980	0
148	20231222	185800	878162425	2980	2980	2980	2980	0
149	20231222	185700	878162425	2980	2980	2980	2980	0
150	20231222	185600	878162425	2980	2980	2980	2980	0
151	20231222	185500	878162425	2980	2980	2980	2980	0
152	20231222	185400	878162425	2980	2980	2980	2980	5076
153	20231222	185300	878162425	2980	2980	2980	2980	0
154	20231222	185200	878162425	2980	2980	2980	2980	0
155	20231222	185100	878162425	2980	2980	2980	2980	0
156	20231222	185000	878162425	2980	2980	2980	2980	0
157	20231222	184900	878162425	2980	2980	2980	2980	0
158	20231222	184800	878162425	2980	2980	2980	2980	0
159	20231222	184700	878162425	2980	2980	2980	2980	0
160	20231222	184600	878162425	2980	2980	2980	2980	0
161	20231222	184500	878162425	2980	2980	2980	2980	0
162	20231222	184400	878162425	2980	2980	2980	2980	0
163	20231222	184300	878162425	2980	2980	2980	2980	0
164	20231222	184200	878162425	2980	2980	2980	2980	0
165	20231222	184100	878162425	2980	2980	2980	2980	0
166	20231222	184000	878162425	2980	2980	2980	2980	0
167	20231222	183900	878162425	2980	2980	2980	2980	0
168	20231222	183800	878162425	2980	2980	2980	2980	0
169	20231222	183700	878162425	2980	2980	2980	2980	0
170	20231222	183600	878162425	2980	2980	2980	2980	0
171	20231222	183500	878162425	2980	2980	2980	2980	0
172	20231222	183400	878162425	2980	2980	2980	2980	0
173	20231222	183300	878162425	2980	2980	2980	2980	0
174	20231222	183200	878162425	2980	2980	2980	2980	0
175	20231222	183100	878162425	2980	2980	2980	2980	0
176	20231222	183000	878162425	2980	2980	2980	2980	0
177	20231222	182900	878162425	2980	2980	2980	2980	0
178	20231222	182800	878162425	2980	2980	2980	2980	0
179	20231222	182700	878162425	2980	2980	2980	2980	0
180	20231222	182600	878162425	2980	2980	2980	2980	0
181	20231222	182500	878162425	2980	2980	2980	2980	0
182	20231222	182400	878162425	2980	2980	2980	2980	5076
183	20231222	182300	878162425	2980	2980	2980	2980	0
184	20231222	182200	878162425	2980	2980	2980	2980	0
185	20231222	182100	878162425	2980	2980	2980	2980	0
186	20231222	182000	878162425	2980	2980	2980	2980	0
187	20231222	181900	878162425	2980	2980	2980	2980	0
188	20231222	181800	878162425	2980	2980	2980	2980	0
189	20231222	181700	878162425	2980	2980	2980	2980	0
190	20231222	181600	878162425	2980	2980	2980	2980	0
191	20231222	181500	878162425	2980	2980	2980	2980	0
192	20231222	181400	878162425	2980	2980	2980	2980	0
193	20231222	181300	878162425	2980	2980	2980	2980	0
194	20231222	181200	878162425	2980	2980	2980	2980	0
195	20231222	181100	878162425	2980	2980	2980	2980	0
196	20231222	181000	878162425	2980	2980	2980	2980	0
197	20231222	180900	878162425	2980	2980	2980	2980	0
198	20231222	180800	878162425	2980	2980	2980	2980	0
199	20231222	180700	878162425	2980	2980	2980	2980	0
200	20231222	180600	878162425	2980	2980	2980	2980	0
201	20231222	180500	878162425	2980	2980	2980	2980	0
202	20231222	180400	878162425	2980	2980	2980	2980	0
203	20231222	180300	878162425	2980	2980	2980	2980	0
204	20231222	180200	878162425	2980	2980	2980	2980	0
205	20231222	180100	878162425	2980	2980	2980	2980	0
206	20231222	180000	878162425	2980	2980	2980	2980	0
207	20231222	175900	878162425	2980	2980	2980	2980	0
208	20231222	175800	878162425	2980	2980	2980	2980	0
209	20231222	175700	878162425	2980	2980	2980	2980	0
210	20231222	175600	878162425	2980	2980	2980	2980	0
211	20231222	175500	878162425	2980	2980	2980	2980	0
212	20231222	175400	878162425	2980	2980	2980	2980	5076
213	20231222	175300	878162425	2980	2980	2980	2980	0
214	20231222	175200	878162425	2980	2980	2980	2980	0
215	20231222	175100	878162425	2980	2980	2980	2980	0
216	20231222	175000	878162425	2980	2980	2980	2980	0
217	20231222	174900	878162425	2980	2980	2980	2980	0
218	20231222	174800	878162425	2980	2980	2980	2980	0
219	20231222	174700	878162425	2980	2980	2980	2980	0
220	20231222	174600	878162425	2980	2980	2980	2980	0
221	20231222	174500	878162425	2980	2980	2980	2980	0
222	20231222	174400	878162425	2980	2980	2980	2980	0
223	20231222	174300	878162425	2980	2980	2980	2980	0
224	20231222	174200	878162425	2980	2980	2980	2980	0
225	20231222	174100	878162425	2980	2980	2980	2980	0
226	20231222	174000	878162425	2980	2980	2980	2980	0
227	20231222	173900	878162425	2980	2980	2980	2980	0
228	20231222	173800	878162425	2980	2980	2980	2980	0
229	20231222	173700	878162425	2980	2980	2980	2980	0
230	20231222	173600	878162425	2980	2980	2980	2980	0
231	20231222	173500	878162425	2980	2980	2980	2980	0
232	20231222	173400	878162425	2980	2980	2980	2980	0
233	20231222	173300	878162425	2980	2980	2980	2980	0
234	20231222	173200	878162425	2980	2980	2980	2980	0
235	20231222	173100	878162425	2980	2980	2980	2980	0
236	20231222	173000	878162425	2980	2980	2980	2980	0
237	20231222	172900	878162425	2980	2980	2980	2980	0
238	20231222	172800	878162425	2980	2980	2980	2980	0
239	20231222	172700	878162425	2980	2980	2980	2980	0
240	20231222	172600	878162425	2980	2980	2980	2980	0
241	20231222	172500	878162425	2980	2980	2980	2980	0
242	20231222	172400	878162425	2980	2980	2980	2980	5076
243	20231222	172300	878162425	2980	2980	2980	2980	0
244	20231222	172200	878162425	2980	2980	2980	2980	0
245	20231222	172100	878162425	2980	2980	2980	2980	0
246	20231222	172000	878162425	2980	2980	2980	2980	0
247	20231222	171900	878162425	2980	2980	2980	2980	0
248	20231222	171800	878162425	2980	2980	2980	2980	0
249	20231222	171700	878162425	2980	2980	2980	2980	0
250	20231222	171600	878162425	2980	2980	2980	2980	0
251	20231222	171500	878162425	2980	2980	2980	2980	0
252	20231222	171400	878162425	2980	2980	2980	2980	0
253	20231222	171300	878162425	2980	2980	2980	2980	0
254	20231222	171200	878162425	2980	2980	2980	2980	0
255	20231222	171100	878162425	2980	2980	2980	2980	0
256	20231222	171000	878162425	2980	2980	2980	2980	0
257	20231222	170900	878162425	2980	2980	2980	2980	0
258	20231222	170800	878162425	2980	2980	2980	2980	0
259	20231222	170700	878162425	2980	2980	2980	2980	0
260	20231222	170600	878162425	2980	2980	2980	2980	0
261	20231222	170500	878162425	2980	2980	2980	2980	0
262	20231222	170400	878162425	2980	2980	2980	2980	0
263	20231222	170300	878162425	2980	2980	2980	2980	0
264	20231222	170200	878162425	2980	2980	2980	2980	0
265	20231222	170100	878162425	2980	2980	2980	2980	0
266	20231222	170000	878162425	2980	2980	2980	2980	0
267	20231222	165900	878162425	2980	2980	2980	2980	0
268	20231222	165800	878162425	2980	2980	2980	2980	0
269	20231222	165700	878162425	2980	2980	2980	2980	0
270	20231222	165600	878162425	2980	2980	2980	2980	0
271	20231222	165500	878162425	2980	2980	2980	2980	0
272	20231222	165400	878162425	2980	2980	2980	2980	5076
273	20231222	165300	878162425	2980	2980	2980	2980	0
274	20231222	165200	878162425	2980	2980	2980	2980	0
275	20231222	165100	878162425	2980	2980	2980	2980	0
276	20231222	165000	878162425	2980	2980	2980	2980	0
277	20231222	164900	878162425	2980	2980	2980	2980	0
278	20231222	164800	878162425	2980	2980	2980	2980	0
279	20231222	164700	878162425	2980	2980	2980	2980	0
280	20231222	164600	878162425	2980	2980	2980	2980	0
281	20231222	164500	878162425	2980	2980	2980	2980	0
282	20231222	164400	878162425	2980	2980	2980	2980	0
283	20231222	164300	878162425	2980	2980	2980	2980	0
284	20231222	164200	878162425	2980	2980	2980	2980	0
285	20231222	164100	878162425	2980	2980	2980	2980	0
286	20231222	164000	878162425	2980	2980	2980	2980	0
287	20231222	163900	878162425	2980	2980	2980	2980	0
288	20231222	163800	878162425	2980	2980	2980	2980	0
289	20231222	163700	878162425	2980	2980	2980	2980	0
290	20231222	163600	878162425	2980	2980	2980	2980	0
291	20231222	163500	878162425	2980	2980	2980	2980	0
292	20231222	163400	878162425	2980	2980	2980	2980	0
293	20231222	163300	878162425	2980	2980	2980	2980	0
294	20231222	163200	878162425	2980	2980	2980	2980	0
295	20231222	163100	878162425	2980	2980	2980	2980	0
296	20231222	163000	878162425	2980	2980	2980	2980	0
297	20231222	162900	878162425	2980	2980	2980	2980	0
298	20231222	162800	878162425	2980	2980	2980	2980	0
299	20231222	162700	878162425	2980	2980	2980	2980	0
300	20231222	162600	878162425	2980	2980	2980	2980	0
301	20231222	162500	878162425	2980	2980	2980	2980	0
302	20231222	162400	878162425	2980	2980	2980	2980	5076
303	20231222	162300	878162425	2980	2980	2980	2980	0
304	20231222	162200	878162425	2980	2980	2980	2980	0
305	20231222	162100	878162425	2980	2980	2980	2980	0
306	20231222	162000	878162425	2980	2980	2980	2980	0
307	20231222	161900	878162425	2980	2980	2980	2980	0
308	20231222	161800	878162425	2980	2980	2980	2980	0
309	20231222	161700	878162425	2980	2980	2980	2980	0
310	20231222	161600	878162425	2980	2980	2980	2980	0
311	20231222	161500	878162425	2980	2980	2980	2980	0
312	20231222	161400	878162425	2980	2980	2980	2980	0
313	20231222	161300	878162425	2980	2980	2980	2980	0
314	20231222	161200	878162425	2980	2980	2980	2980	0
315	20231222	161100	878162425	2980	2980	2980	2980	0
316	20231222	161000	878162425	2980	2980	2980	2980	0
317	20231222	160900	878162425	2980	2980	2980	2980	0
318	20231222	160800	878162425	2980	2980	2980	2980	0
319	20231222	160700	878162425	2980	2980	2980	2980	0
320	20231222	160600	878162425	2980	2980	2980	2980	0
321	20231222	160500	878162425	2980	2980	2980	2980	0
322	20231222	160400	878162425	2980	2980	2980	2980	0
323	20231222	160300	878162425	2980	2980	2980	2980	0
324	20231222	160200	878162425	2980	2980	2980	2980	0
325	20231222	160100	878162425	2980	2980	2980	2980	0
326	20231222	160000	878162425	2980	2980	2980	2980	0
327	20231222	155900	878162425	2980	2980	2980	2980	0
328	20231222	155800	878162425	2980	2980	2980	2980	0
329	20231222	155700	878162425	2980	2980	2980	2980	0
330	20231222	155600	878162425	2980	2980	2980	2980	0
331	20231222	155500	878162425	2980	2980	2980	2980	0
332	20231222	155400	878162425	2980	2980	2980	2980	5076
333	20231222	155300	878162425	2980	2980	2980	2980	0
334	20231222	155200	878162425	2980	2980	2980	2980	0
335	20231222	155100	878162425	2980	2980	2980	2980	0
336	20231222	155000	878162425	2980	2980	2980	2980	0
337	20231222	154900	878162425	2980	2980	2980	2980	0
338	20231222	154800	878162425	2980	2980	2980	2980	0
339	20231222	154700	878162425	2980	2980	2980	2980	0
340	20231222	154600	878162425	2980	2980	2980	2980	0
341	20231222	154500	878162425	2980	2980	2980	2980	0
342	20231222	154400	878162425	2980	2980	2980	2980	0
343	20231222	154300	878162425	2980	2980	2980	2980	0
344	20231222	154200	878162425	2980	2980	2980	2980	0
345	20231222	154100	878162425	2980	2980	2980	2980	0
346	20231222	154000	878162425	2980	2980	2980	2980	0
347	20231222	153900	878162425	2980	2980	2980	2980	0
348	20231222	153800	878162425	2980	2980	2980	2980	0
349	20231222	153700	878162425	2980	2980	2980	2980	0
350	20231222	153600	878162425	2980	2980	2980	2980	0
351	20231222	153500	878162425	2980	2980	2980	2980	0
352	20231222	153400	878162425	2980	2980	2980	2980	0
353	20231222	153300	878162425	2980	2980	2980	2980	0
354	20231222	153200	878162425	2980	2980	2980	2980	0
355	20231222	153100	878162425	2980	2980	2980	2980	0
356	20231222	153000	878162425	2980	2980	2980	2980	5076
357	20231222	152900	863035945	2980	2980	2980	2980	0
358	20231222	152800	863035945	2980	2980	2980	2980	0
359	20231222	152700	863035945	2980	2980	2980	2980	0
360	20231222	152600	863035945	2980	2980	2980	2980	0
361	20231222	152500	863035945	2980	2980	2980	2980	0
362	20231222	152400	863035945	2980	2980	2980	2980	0
363	20231222	152300	863035945	2980	2980	2980	2980	0
364	20231222	152200	863035945	2980	2980	2980	2980	0
365	20231222	152100	863035945	2980	2980	2980	2980	0
366	20231222	152000	863035945	2980	2980	2980	2980	0
367	20231222	151900	863035945	2980	2975	2980	2975	3563
368	20231222	151800	852433510	2975	2965	2975	2965	4000
369	20231222	151700	840553840	2960	2965	2965	2960	21
370	20231222	151600	840491580	2955	2955	2955	2955	0
371	20231222	151500	840491580	2955	2955	2955	2955	303
372	20231222	151400	839596215	2955	2965	2965	2955	2028
373	20231222	151300	833603105	2975	2970	2975	2970	534
374	20231222	151200	832017025	2970	2970	2970	2970	28
375	20231222	151100	831933865	2970	2960	2970	2960	930
376	20231222	151000	829174505	2965	2960	2965	2960	1269
377	20231222	150900	825418165	2960	2960	2960	2960	1859
378	20231222	150800	819915525	2965	2960	2965	2960	127
379	20231222	150700	819539470	2960	2965	2965	2960	1488
380	20231222	150600	815134935	2965	2970	2975	2965	10204
381	20231222	150500	784878925	2970	2970	2970	2970	0
382	20231222	150400	784878925	2970	2970	2970	2970	3
383	20231222	150300	784870015	2965	2975	2975	2965	72
384	20231222	150200	784656335	2970	2970	2970	2970	4
385	20231222	150100	784644455	2975	2975	2975	2975	100
386	20231222	150000	784346955	2970	2970	2970	2970	181
387	20231222	145900	783809385	2970	2975	2975	2970	696
388	20231222	145800	781741585	2975	2985	2985	2975	727
389	20231222	145700	779574830	2985	2985	2985	2985	127
390	20231222	145600	779195735	2995	2990	2995	2990	89
391	20231222	145500	778929470	2990	2995	2995	2990	480
392	20231222	145400	777493755	3005	3005	3005	3005	0
393	20231222	145300	777493755	3005	3000	3005	3000	153
394	20231222	145200	777034740	3005	3005	3005	3005	20
395	20231222	145100	776974640	3005	3005	3005	3005	25
396	20231222	145000	776899515	3005	3005	3005	3005	50
397	20231222	144900	776749265	3005	3005	3005	3005	20
398	20231222	144800	776689165	3005	3000	3005	3000	2
399	20231222	144700	776683160	3005	3005	3005	3005	2
400	20231222	144600	776677150	3005	3005	3005	3005	3
401	20231222	144500	776668135	3005	3005	3005	3005	39
402	20231222	144400	776550940	3005	3005	3005	3005	100
403	20231222	144300	776250440	3005	3005	3005	3005	50
404	20231222	144200	776100190	3010	3005	3010	3005	1220
405	20231222	144100	772433940	3005	3000	3005	3000	1001
406	20231222	144000	769430935	3000	3000	3000	3000	100
407	20231222	143900	769130935	3000	2975	3000	2975	8003
408	20231222	143800	745242020	2980	2975	2980	2975	1450
409	20231222	143700	740924085	2980	2980	2980	2980	0
410	20231222	143600	740924085	2980	2980	2980	2980	0
411	20231222	143500	740924085	2980	2970	2980	2970	122
412	20231222	143400	740561020	2970	2970	2970	2970	0
413	20231222	143300	740561020	2970	2970	2970	2970	92
414	20231222	143200	740287780	2970	2970	2970	2970	21
415	20231222	143100	740225410	2970	2970	2970	2970	0
416	20231222	143000	740225410	2970	2970	2970	2970	0
417	20231222	142900	740225410	2970	2970	2970	2970	0
418	20231222	142800	740225410	2970	2970	2970	2970	20
419	20231222	142700	740166010	2970	2970	2970	2970	0
420	20231222	142600	740166010	2970	2970	2970	2970	0
421	20231222	142500	740166010	2970	2970	2970	2970	20
422	20231222	142400	740106610	2970	2970	2970	2970	0
423	20231222	142300	740106610	2970	2970	2970	2970	105
424	20231222	142200	739794760	2970	2970	2970	2970	1
425	20231222	142100	739791790	2970	2970	2970	2970	20
426	20231222	142000	739732390	2965	2965	2965	2965	0
427	20231222	141900	739732390	2965	2965	2965	2965	524
428	20231222	141800	738178730	2965	2965	2965	2965	296
429	20231222	141700	737301090	2960	2960	2960	2960	0
430	20231222	141600	737301090	2960	2960	2960	2960	0
431	20231222	141500	737301090	2960	2965	2965	2960	200
432	20231222	141400	736708590	2965	2975	2975	2965	296
433	20231222	141300	735830445	2975	2975	2975	2975	0
434	20231222	141200	735830445	2975	2975	2975	2975	0
435	20231222	141100	735830445	2975	2975	2975	2975	20
436	20231222	141000	735770945	2975	2975	2975	2975	0
437	20231222	140900	735770945	2975	2970	2975	2965	3091
438	20231222	140800	726600665	2975	2975	2975	2970	49
439	20231222	140700	726455025	2970	2970	2970	2970	23
440	20231222	140600	726386715	2965	2965	2965	2965	21
441	20231222	140500	726324450	2965	2965	2965	2965	50
442	20231222	140400	726176200	2965	2965	2965	2965	21
443	20231222	140300	726113935	2960	2960	2960	2960	0
444	20231222	140200	726113935	2960	2960	2960	2960	0
445	20231222	140100	726113935	2960	2965	2965	2960	231
446	20231222	140000	725430075	2965	2975	2975	2965	8
447	20231222	135900	725406345	2970	2970	2970	2970	0
448	20231222	135800	725406345	2970	2965	2970	2965	2118
449	20231222	135700	719125475	2970	2965	2970	2965	1102
450	20231222	135600	715857945	2965	2965	2965	2965	0
451	20231222	135500	715857945	2965	2965	2965	2965	705
452	20231222	135400	713767620	2965	2965	2965	2965	20
453	20231222	135300	713708320	2965	2965	2965	2965	0
454	20231222	135200	713708320	2965	2965	2965	2965	10
455	20231222	135100	713678670	2965	2965	2965	2965	35
456	20231222	135000	713574895	2965	2965	2965	2965	21
457	20231222	134900	713512630	2965	2965	2965	2965	826
458	20231222	134800	711063540	2970	2970	2970	2970	308
459	20231222	134700	710148780	2970	2970	2970	2970	55
460	20231222	134600	709985430	2970	2970	2970	2970	0
461	20231222	134500	709985430	2970	2970	2970	2970	0
462	20231222	134400	709985430	2970	2970	2970	2970	0
463	20231222	134300	709985430	2970	2970	2970	2970	109
464	20231222	134200	709661700	2970	2970	2970	2970	33
465	20231222	134100	709563690	2970	2970	2970	2970	0
466	20231222	134000	709563690	2970	2970	2970	2970	20
467	20231222	133900	709504290	2970	2970	2970	2970	0
468	20231222	133800	709504290	2970	2970	2970	2970	0
469	20231222	133700	709504290	2970	2970	2970	2970	20
470	20231222	133600	709444890	2970	2970	2970	2970	0
471	20231222	133500	709444890	2970	2970	2970	2970	0
472	20231222	133400	709444890	2970	2970	2970	2970	0
473	20231222	133300	709444890	2970	2970	2970	2970	20
474	20231222	133200	709385490	2970	2970	2970	2970	10
475	20231222	133100	709355790	2970	2970	2970	2970	0
476	20231222	133000	709355790	2970	2970	2970	2970	20
477	20231222	132900	709296390	2970	2970	2970	2970	0
478	20231222	132800	709296390	2970	2970	2970	2970	0
479	20231222	132700	709296390	2970	2970	2970	2970	0
480	20231222	132600	709296390	2970	2970	2970	2970	20
481	20231222	132500	709236990	2960	2960	2960	2960	0
482	20231222	132400	709236990	2960	2960	2960	2960	30
483	20231222	132300	709148190	2970	2970	2970	2970	20
484	20231222	132200	709088790	2970	2970	2970	2970	0
485	20231222	132100	709088790	2970	2970	2970	2970	0
486	20231222	132000	709088790	2970	2970	2970	2970	0
487	20231222	131900	709088790	2970	2970	2970	2970	20
488	20231222	131800	709029390	2970	2970	2970	2970	0
489	20231222	131700	709029390	2970	2970	2970	2970	0
490	20231222	131600	709029390	2970	2970	2970	2970	20
491	20231222	131500	708969990	2970	2960	2970	2960	2
492	20231222	131400	708964060	2970	2970	2970	2970	0
493	20231222	131300	708964060	2970	2970	2970	2970	0
494	20231222	131200	708964060	2970	2970	2970	2970	20
495	20231222	131100	708904660	2970	2970	2970	2970	0
496	20231222	131000	708904660	2970	2970	2970	2970	33
497	20231222	130900	708806650	2970	2960	2970	2960	30
498	20231222	130800	708717650	2970	2970	2970	2970	0
499	20231222	130700	708717650	2970	2970	2970	2970	0
500	20231222	130600	708717650	2970	2970	2970	2970	20
501	20231222	130500	708658250	2965	2965	2965	2965	0
502	20231222	130400	708658250	2965	2965	2965	2965	0
503	20231222	130300	708658250	2965	2965	2965	2965	2827
504	20231222	130200	700276195	2965	2975	2975	2965	320
505	20231222	130100	699327195	2975	2975	2975	2975	0
506	20231222	130000	699327195	2975	2975	2975	2975	0
507	20231222	125900	699327195	2975	2975	2975	2975	20
508	20231222	125800	699267695	2975	2975	2975	2975	0
509	20231222	125700	699267695	2975	2975	2975	2975	0
510	20231222	125600	699267695	2975	2975	2975	2975	0
511	20231222	125500	699267695	2975	2975	2975	2975	20
512	20231222	125400	699208195	2975	2975	2975	2975	0
513	20231222	125300	699208195	2975	2975	2975	2975	0
514	20231222	125200	699208195	2975	2975	2975	2975	20
515	20231222	125100	699148695	2975	2975	2975	2975	0
516	20231222	125000	699148695	2975	2975	2975	2975	0
517	20231222	124900	699148695	2975	2975	2975	2975	0
518	20231222	124800	699148695	2975	2975	2975	2975	20
519	20231222	124700	699089195	2975	2975	2975	2975	0
520	20231222	124600	699089195	2975	2975	2975	2975	0
521	20231222	124500	699089195	2975	2975	2975	2975	20
522	20231222	124400	699029695	2975	2975	2975	2975	1
523	20231222	124300	699026720	2975	2975	2975	2975	0
524	20231222	124200	699026720	2975	2975	2975	2975	550
525	20231222	124100	697390470	2980	2975	2980	2975	372
526	20231222	124000	696283670	2975	2975	2975	2975	37
527	20231222	123900	696173595	2980	2980	2980	2980	0
528	20231222	123800	696173595	2980	2980	2980	2980	20
529	20231222	123700	696113995	2975	2975	2975	2975	0
530	20231222	123600	696113995	2975	2975	2975	2975	0
531	20231222	123500	696113995	2975	2965	2975	2960	3216
532	20231222	123400	686553275	2960	2960	2960	2960	0
533	20231222	123300	686553275	2960	2960	2960	2960	145
534	20231222	123200	686124075	2965	2965	2965	2965	0
535	20231222	123100	686124075	2965	2965	2965	2965	20
536	20231222	123000	686064775	2965	2965	2965	2965	0
537	20231222	122900	686064775	2965	2965	2965	2965	571
538	20231222	122800	684371760	2965	2965	2965	2965	20
539	20231222	122700	684312460	2965	2965	2965	2965	0
540	20231222	122600	684312460	2965	2965	2965	2965	19
541	20231222	122500	684256125	2960	2960	2960	2960	27
542	20231222	122400	684176205	2960	2955	2960	2955	22
543	20231222	122300	684111095	2955	2955	2955	2955	0
544	20231222	122200	684111095	2955	2955	2955	2955	800
545	20231222	122100	681747095	2955	2965	2965	2955	351
546	20231222	122000	680709620	2955	2955	2955	2955	33
547	20231222	121900	680612105	2965	2965	2965	2965	0
548	20231222	121800	680612105	2965	2965	2965	2965	0
549	20231222	121700	680612105	2965	2965	2965	2965	20
550	20231222	121600	680552805	2960	2960	2960	2960	53
551	20231222	121500	680395925	2965	2965	2965	2965	0
552	20231222	121400	680395925	2965	2965	2965	2965	47
553	20231222	121300	680256570	2965	2965	2965	2965	0
554	20231222	121200	680256570	2965	2965	2965	2965	150
555	20231222	121100	679811820	2960	2960	2960	2960	10
556	20231222	121000	679782220	2965	2965	2965	2965	1573
557	20231222	120900	675118275	2965	2965	2965	2965	2630
558	20231222	120800	667320325	2965	2965	2965	2965	1207
559	20231222	120700	663741570	2965	2975	2975	2965	70
560	20231222	120600	663533745	2975	2975	2975	2975	0
561	20231222	120500	663533745	2975	2975	2975	2975	0
562	20231222	120400	663533745	2975	2975	2975	2975	20
563	20231222	120300	663474245	2965	2975	2975	2965	460
564	20231222	120200	662106745	2970	2970	2970	2970	0
565	20231222	120100	662106745	2970	2970	2970	2970	84
566	20231222	120000	661857265	2970	2970	2975	2970	86
567	20231222	115900	661601745	2965	2965	2965	2965	0
568	20231222	115800	661601745	2965	2965	2965	2965	1000
569	20231222	115700	658636745	2965	2975	2975	2965	2824
570	20231222	115600	650251590	2975	2975	2975	2975	0
571	20231222	115500	650251590	2975	2975	2975	2975	100
572	20231222	115400	649954090	2975	2975	2975	2975	0
573	20231222	115300	649954090	2975	2975	2975	2975	20
574	20231222	115200	649894590	2975	2975	2975	2975	0
575	20231222	115100	649894590	2975	2975	2975	2975	3
576	20231222	115000	649885665	2975	2970	2975	2970	485
577	20231222	114900	648442890	2970	2970	2970	2970	2004
578	20231222	114800	642491010	2965	2965	2965	2965	1176
579	20231222	114700	639004170	2965	2965	2965	2965	100
580	20231222	114600	638707670	2965	2965	2965	2965	735
581	20231222	114500	636528395	2970	2970	2970	2970	0
582	20231222	114400	636528395	2970	2970	2970	2970	33
583	20231222	114300	636430385	2965	2965	2965	2965	376
584	20231222	114200	635315545	2945	2945	2945	2945	5889
585	20231222	114100	617972440	2940	2990	2990	2940	22748
586	20231222	114000	550784440	3005	3005	3005	3005	0
587	20231222	113900	550784440	3005	3005	3005	3005	20
588	20231222	113800	550724340	3005	3005	3005	3005	0
589	20231222	113700	550724340	3005	3005	3005	3005	2
590	20231222	113600	550718330	3005	2995	3005	2995	2362
591	20231222	113500	543632920	2990	2985	2990	2985	632
592	20231222	113400	541746315	2985	2990	2995	2985	2805
593	20231222	113300	533351965	2990	2980	2990	2980	501
594	20231222	113200	531858975	2990	2980	2990	2980	31
595	20231222	113100	531766385	2980	2985	2985	2980	401
596	20231222	113000	530570670	2985	2985	2985	2985	3
597	20231222	112900	530561715	2990	2990	2990	2990	120
598	20231222	112800	530202915	2985	2985	2985	2985	100
599	20231222	112700	529904415	2980	2980	2980	2980	145
600	20231222	112600	529472315	2990	2990	2990	2990	20
601	20231222	112500	529412515	2990	2990	2990	2990	0
602	20231222	112400	529412515	2990	2990	2990	2990	50
603	20231222	112300	529263015	2985	2985	2985	2985	0
604	20231222	112200	529263015	2985	2985	2985	2985	815
605	20231222	112100	526830240	2980	2980	2980	2980	0
606	20231222	112000	526830240	2980	2980	2980	2980	65
607	20231222	111900	526636540	2985	2985	2985	2985	120
608	20231222	111800	526278340	2975	2975	2975	2975	943
609	20231222	111700	523472915	2975	2975	2975	2975	0
610	20231222	111600	523472915	2975	2975	2975	2975	0
611	20231222	111500	523472915	2975	2975	2975	2975	20
612	20231222	111400	523413415	2975	2975	2975	2975	0
613	20231222	111300	523413415	2975	2985	2985	2970	339
614	20231222	111200	522404015	2975	2975	2975	2975	2006
615	20231222	111100	516436165	2995	2995	2995	2995	0
616	20231222	111000	516436165	2995	2980	2995	2980	18000
617	20231222	110900	462642330	2985	2970	2985	2970	1520
618	20231222	110800	458106595	2970	2970	2975	2970	6520
619	20231222	110700	438718455	2975	2975	2975	2975	0
620	20231222	110600	438718455	2975	2975	2975	2975	0
621	20231222	110500	438718455	2975	2950	2975	2950	10270
622	20231222	110400	408225210	2950	2950	2950	2950	0
623	20231222	110300	408225210	2950	2950	2950	2950	0
624	20231222	110200	408225210	2950	2950	2950	2950	0
625	20231222	110100	408225210	2950	2950	2950	2950	22
626	20231222	110000	408160310	2945	2940	2945	2940	696
627	20231222	105900	406111820	2940	2940	2940	2940	0
628	20231222	105800	406111820	2940	2940	2940	2940	20
629	20231222	105700	406053020	2945	2945	2945	2945	0
630	20231222	105600	406053020	2945	2945	2945	2945	210
631	20231222	105500	405434570	2945	2945	2945	2945	20
632	20231222	105400	405375670	2945	2935	2945	2925	3001
633	20231222	105300	396596915	2950	2950	2950	2950	0
634	20231222	105200	396596915	2950	2950	2950	2950	0
635	20231222	105100	396596915	2950	2950	2950	2950	20
636	20231222	105000	396537915	2950	2950	2950	2950	0
637	20231222	104900	396537915	2950	2950	2950	2950	0
638	20231222	104800	396537915	2950	2935	2950	2930	874
639	20231222	104700	393972610	2930	2945	2945	2930	3000
640	20231222	104600	385164640	2960	2960	2960	2960	0
641	20231222	104500	385164640	2960	2960	2960	2960	19
642	20231222	104400	385108400	2960	2950	2960	2950	1631
643	20231222	104300	380296750	2965	2960	2965	2960	1521
644	20231222	104200	375793220	2965	2945	2965	2945	1500
645	20231222	104100	371365720	2965	2965	2965	2965	20
646	20231222	104000	371306420	2965	2965	2965	2965	0
647	20231222	103900	371306420	2965	2965	2965	2965	0
648	20231222	103800	371306420	2965	2965	2965	2965	0
649	20231222	103700	371306420	2965	2965	2965	2965	31
650	20231222	103600	371214505	2965	2965	2965	2965	82
651	20231222	103500	370971375	2965	2950	2965	2950	1817
652	20231222	103400	365593240	2930	2950	2950	2930	25
653	20231222	103300	365519590	2925	2940	2940	2925	1202
654	20231222	103200	361998120	2965	2965	2965	2965	317
655	20231222	103100	361058215	2965	2965	2965	2965	0
656	20231222	103000	361058215	2965	2965	2965	2965	20
657	20231222	102900	360998915	2970	2970	2970	2970	0
658	20231222	102800	360998915	2970	2970	2970	2970	2
659	20231222	102700	360992975	2970	2970	2970	2970	20
660	20231222	102600	360933575	2970	2970	2970	2970	4
661	20231222	102500	360921695	2970	2970	2970	2970	0
662	20231222	102400	360921695	2970	2970	2970	2970	20
663	20231222	102300	360862295	2940	2940	2940	2940	6
664	20231222	102200	360844655	2975	2975	2975	2975	0
665	20231222	102100	360844655	2975	2940	2975	2940	4297
666	20231222	102000	348067035	2975	2915	2975	2915	3520
667	20231222	101900	337704190	2915	2930	2945	2915	2327
668	20231222	101800	330882655	2930	2920	2930	2915	517
669	20231222	101700	329372950	2920	2915	2920	2915	337
670	20231222	101600	328389245	2915	2915	2915	2915	37
671	20231222	101500	328281390	2920	2920	2920	2920	161
672	20231222	101400	327811270	2920	2920	2920	2920	100
673	20231222	101300	327519270	2920	2910	2920	2910	3021
674	20231222	101200	318727950	2910	2910	2910	2910	136
675	20231222	101100	318332190	2920	2920	2920	2920	0
676	20231222	101000	318332190	2920	2920	2920	2920	21
677	20231222	100900	318270870	2905	2910	2920	2905	74
678	20231222	100800	318055720	2905	2915	2915	2905	2426
679	20231222	100700	310997430	2915	2930	2930	2915	328
680	20231222	100600	310039160	2930	2930	2930	2930	20
681	20231222	100500	309980560	2915	2905	2915	2905	162
682	20231222	100400	309508690	2905	2905	2905	2905	200
683	20231222	100300	308927690	2915	2905	2915	2905	66
684	20231222	100200	308735760	2905	2910	2910	2905	1046
685	20231222	100100	305696955	2910	2915	2915	2910	157
686	20231222	100000	305240070	2930	2910	2930	2910	2824
687	20231222	095900	296994175	2915	2915	2915	2915	220
688	20231222	095800	296352875	2915	2910	2915	2910	78
689	20231222	095700	296125870	2910	2910	2910	2910	0
690	20231222	095600	296125870	2910	2910	2915	2910	116
691	20231222	095500	295788210	2910	2910	2910	2910	290
692	20231222	095400	294944310	2915	2900	2915	2900	481
693	20231222	095300	293549380	2895	2895	2895	2890	1995
694	20231222	095200	287781535	2890	2890	2895	2885	2679
695	20231222	095100	280039285	2905	2905	2905	2890	8000
696	20231222	095000	256875420	2905	2905	2905	2905	669
697	20231222	094900	254931975	2900	2905	2920	2900	1742
698	20231222	094800	249875375	2905	2920	2920	2905	177
699	20231222	094700	249360695	2905	2910	2910	2905	8428
700	20231222	094600	224870225	2915	2930	2930	2915	821
701	20231222	094500	222476585	2920	2920	2920	2920	36
702	20231222	094400	222371465	2925	2925	2925	2925	17
703	20231222	094300	222321740	2930	2930	2930	2930	0
704	20231222	094200	222321740	2930	2930	2930	2930	50
705	20231222	094100	222175240	2930	2930	2930	2930	10
706	20231222	094000	222145940	2915	2930	2930	2915	636
707	20231222	093900	220283000	2930	2930	2930	2930	20
708	20231222	093800	220224400	2915	2920	2925	2915	1684
709	20231222	093700	215309350	2920	2930	2930	2920	117
710	20231222	093600	214966910	2930	2920	2930	2920	1564
711	20231222	093500	210399530	2930	2920	2930	2920	1339
712	20231222	093400	206489450	2920	2930	2930	2920	415
713	20231222	093300	205276790	2930	2930	2930	2930	266
714	20231222	093200	204497410	2905	2910	2930	2905	4261
715	20231222	093100	192107830	2930	2930	2930	2910	3766
716	20231222	093000	181115090	2930	2930	2930	2930	301
717	20231222	092900	180233160	2930	2930	2930	2930	0
718	20231222	092800	180233160	2930	2930	2950	2930	2100
719	20231222	092700	174079760	2930	2930	2930	2930	1434
720	20231222	092600	169878140	2930	2930	2930	2930	2
721	20231222	092500	169872280	2915	2920	2920	2915	4228
722	20231222	092400	157544780	2920	2930	2930	2920	3395
723	20231222	092300	147621455	2930	2930	2930	2930	221
724	20231222	092200	146973925	2930	2930	2930	2925	6281
725	20231222	092100	128580225	2935	2935	2970	2935	6502
726	20231222	092000	109380615	2940	2975	2975	2940	1588
727	20231222	091900	104689560	2990	2990	2990	2945	102
728	20231222	091800	104389080	2935	2930	2990	2930	2175
729	20231222	091700	97995185	2935	2920	2935	2920	1677
730	20231222	091600	93087845	2920	2920	2920	2920	60
731	20231222	091500	92912645	2920	2920	2920	2920	290
732	20231222	091400	92065845	2925	2925	2925	2925	451
733	20231222	091300	90746670	2920	2935	2935	2920	3540
734	20231222	091200	80373460	2930	2940	2940	2930	1566
735	20231222	091100	75778845	2940	2950	2950	2940	1074
736	20231222	091000	72620975	2950	2950	2950	2950	10
737	20231222	090900	72591475	2950	2950	2950	2950	149
738	20231222	090800	72151925	2950	2960	2960	2950	544
739	20231222	090700	70542055	2960	2965	2965	2960	1307
740	20231222	090600	66671005	2960	2970	2970	2960	2056
741	20231222	090500	60575245	2960	2935	3000	2930	11254
742	20231222	090400	27373360	2930	2930	2935	2930	314
743	20231222	090300	26452415	2930	2945	2945	2930	3166
744	20231222	090200	17158430	2940	2960	2960	2940	1644
745	20231222	090100	12322190	2960	2975	2975	2935	1745
746	20231222	090000	7138290	2940	2960	2975	2940	2352