KissMeData/298690/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205700	741586565	2990	2990	2990	2990	3496
3	20231220	205600	741586565	2990	2990	2990	2990	0
4	20231220	205500	741586565	2990	2990	2990	2990	0
5	20231220	205400	741586565	2990	2990	2990	2990	0
6	20231220	205300	741586565	2990	2990	2990	2990	0
7	20231220	205200	741586565	2990	2990	2990	2990	0
8	20231220	205100	741586565	2990	2990	2990	2990	0
9	20231220	205000	741586565	2990	2990	2990	2990	0
10	20231220	204900	741586565	2990	2990	2990	2990	0
11	20231220	204800	741586565	2990	2990	2990	2990	0
12	20231220	204700	741586565	2990	2990	2990	2990	0
13	20231220	204600	741586565	2990	2990	2990	2990	0
14	20231220	204500	741586565	2990	2990	2990	2990	0
15	20231220	204400	741586565	2990	2990	2990	2990	0
16	20231220	204300	741586565	2990	2990	2990	2990	0
17	20231220	204200	741586565	2990	2990	2990	2990	0
18	20231220	204100	741586565	2990	2990	2990	2990	0
19	20231220	204000	741586565	2990	2990	2990	2990	0
20	20231220	203900	741586565	2990	2990	2990	2990	0
21	20231220	203800	741586565	2990	2990	2990	2990	0
22	20231220	203700	741586565	2990	2990	2990	2990	0
23	20231220	203600	741586565	2990	2990	2990	2990	0
24	20231220	203500	741586565	2990	2990	2990	2990	0
25	20231220	203400	741586565	2990	2990	2990	2990	0
26	20231220	203300	741586565	2990	2990	2990	2990	0
27	20231220	203200	741586565	2990	2990	2990	2990	0
28	20231220	203100	741586565	2990	2990	2990	2990	0
29	20231220	203000	741586565	2990	2990	2990	2990	0
30	20231220	202900	741586565	2990	2990	2990	2990	0
31	20231220	202800	741586565	2990	2990	2990	2990	0
32	20231220	202700	741586565	2990	2990	2990	2990	3496
33	20231220	202600	741586565	2990	2990	2990	2990	0
34	20231220	202500	741586565	2990	2990	2990	2990	0
35	20231220	202400	741586565	2990	2990	2990	2990	0
36	20231220	202300	741586565	2990	2990	2990	2990	0
37	20231220	202200	741586565	2990	2990	2990	2990	0
38	20231220	202100	741586565	2990	2990	2990	2990	0
39	20231220	202000	741586565	2990	2990	2990	2990	0
40	20231220	201900	741586565	2990	2990	2990	2990	0
41	20231220	201800	741586565	2990	2990	2990	2990	0
42	20231220	201700	741586565	2990	2990	2990	2990	0
43	20231220	201600	741586565	2990	2990	2990	2990	0
44	20231220	201500	741586565	2990	2990	2990	2990	0
45	20231220	201400	741586565	2990	2990	2990	2990	0
46	20231220	201300	741586565	2990	2990	2990	2990	0
47	20231220	201200	741586565	2990	2990	2990	2990	0
48	20231220	201100	741586565	2990	2990	2990	2990	0
49	20231220	201000	741586565	2990	2990	2990	2990	0
50	20231220	200900	741586565	2990	2990	2990	2990	0
51	20231220	200800	741586565	2990	2990	2990	2990	0
52	20231220	200700	741586565	2990	2990	2990	2990	0
53	20231220	200600	741586565	2990	2990	2990	2990	0
54	20231220	200500	741586565	2990	2990	2990	2990	0
55	20231220	200400	741586565	2990	2990	2990	2990	0
56	20231220	200300	741586565	2990	2990	2990	2990	0
57	20231220	200200	741586565	2990	2990	2990	2990	0
58	20231220	200100	741586565	2990	2990	2990	2990	0
59	20231220	200000	741586565	2990	2990	2990	2990	0
60	20231220	195900	741586565	2990	2990	2990	2990	0
61	20231220	195800	741586565	2990	2990	2990	2990	0
62	20231220	195700	741586565	2990	2990	2990	2990	3496
63	20231220	195600	741586565	2990	2990	2990	2990	0
64	20231220	195500	741586565	2990	2990	2990	2990	0
65	20231220	195400	741586565	2990	2990	2990	2990	0
66	20231220	195300	741586565	2990	2990	2990	2990	0
67	20231220	195200	741586565	2990	2990	2990	2990	0
68	20231220	195100	741586565	2990	2990	2990	2990	0
69	20231220	195000	741586565	2990	2990	2990	2990	0
70	20231220	194900	741586565	2990	2990	2990	2990	0
71	20231220	194800	741586565	2990	2990	2990	2990	0
72	20231220	194700	741586565	2990	2990	2990	2990	0
73	20231220	194600	741586565	2990	2990	2990	2990	0
74	20231220	194500	741586565	2990	2990	2990	2990	0
75	20231220	194400	741586565	2990	2990	2990	2990	0
76	20231220	194300	741586565	2990	2990	2990	2990	0
77	20231220	194200	741586565	2990	2990	2990	2990	0
78	20231220	194100	741586565	2990	2990	2990	2990	0
79	20231220	194000	741586565	2990	2990	2990	2990	0
80	20231220	193900	741586565	2990	2990	2990	2990	0
81	20231220	193800	741586565	2990	2990	2990	2990	0
82	20231220	193700	741586565	2990	2990	2990	2990	0
83	20231220	193600	741586565	2990	2990	2990	2990	0
84	20231220	193500	741586565	2990	2990	2990	2990	0
85	20231220	193400	741586565	2990	2990	2990	2990	0
86	20231220	193300	741586565	2990	2990	2990	2990	0
87	20231220	193200	741586565	2990	2990	2990	2990	0
88	20231220	193100	741586565	2990	2990	2990	2990	0
89	20231220	193000	741586565	2990	2990	2990	2990	0
90	20231220	192900	741586565	2990	2990	2990	2990	0
91	20231220	192800	741586565	2990	2990	2990	2990	0
92	20231220	192700	741586565	2990	2990	2990	2990	3496
93	20231220	192600	741586565	2990	2990	2990	2990	0
94	20231220	192500	741586565	2990	2990	2990	2990	0
95	20231220	192400	741586565	2990	2990	2990	2990	0
96	20231220	192300	741586565	2990	2990	2990	2990	0
97	20231220	192200	741586565	2990	2990	2990	2990	0
98	20231220	192100	741586565	2990	2990	2990	2990	0
99	20231220	192000	741586565	2990	2990	2990	2990	0
100	20231220	191900	741586565	2990	2990	2990	2990	0
101	20231220	191800	741586565	2990	2990	2990	2990	0
102	20231220	191700	741586565	2990	2990	2990	2990	0
103	20231220	191600	741586565	2990	2990	2990	2990	0
104	20231220	191500	741586565	2990	2990	2990	2990	0
105	20231220	191400	741586565	2990	2990	2990	2990	0
106	20231220	191300	741586565	2990	2990	2990	2990	0
107	20231220	191200	741586565	2990	2990	2990	2990	0
108	20231220	191100	741586565	2990	2990	2990	2990	0
109	20231220	191000	741586565	2990	2990	2990	2990	0
110	20231220	190900	741586565	2990	2990	2990	2990	0
111	20231220	190800	741586565	2990	2990	2990	2990	0
112	20231220	190700	741586565	2990	2990	2990	2990	0
113	20231220	190600	741586565	2990	2990	2990	2990	0
114	20231220	190500	741586565	2990	2990	2990	2990	0
115	20231220	190400	741586565	2990	2990	2990	2990	0
116	20231220	190300	741586565	2990	2990	2990	2990	0
117	20231220	190200	741586565	2990	2990	2990	2990	0
118	20231220	190100	741586565	2990	2990	2990	2990	0
119	20231220	190000	741586565	2990	2990	2990	2990	0
120	20231220	185900	741586565	2990	2990	2990	2990	0
121	20231220	185800	741586565	2990	2990	2990	2990	0
122	20231220	185700	741586565	2990	2990	2990	2990	3496
123	20231220	185600	741586565	2990	2990	2990	2990	0
124	20231220	185500	741586565	2990	2990	2990	2990	0
125	20231220	185400	741586565	2990	2990	2990	2990	0
126	20231220	185300	741586565	2990	2990	2990	2990	0
127	20231220	185200	741586565	2990	2990	2990	2990	0
128	20231220	185100	741586565	2990	2990	2990	2990	0
129	20231220	185000	741586565	2990	2990	2990	2990	0
130	20231220	184900	741586565	2990	2990	2990	2990	0
131	20231220	184800	741586565	2990	2990	2990	2990	0
132	20231220	184700	741586565	2990	2990	2990	2990	0
133	20231220	184600	741586565	2990	2990	2990	2990	0
134	20231220	184500	741586565	2990	2990	2990	2990	0
135	20231220	184400	741586565	2990	2990	2990	2990	0
136	20231220	184300	741586565	2990	2990	2990	2990	0
137	20231220	184200	741586565	2990	2990	2990	2990	0
138	20231220	184100	741586565	2990	2990	2990	2990	0
139	20231220	184000	741586565	2990	2990	2990	2990	0
140	20231220	183900	741586565	2990	2990	2990	2990	0
141	20231220	183800	741586565	2990	2990	2990	2990	0
142	20231220	183700	741586565	2990	2990	2990	2990	0
143	20231220	183600	741586565	2990	2990	2990	2990	0
144	20231220	183500	741586565	2990	2990	2990	2990	0
145	20231220	183400	741586565	2990	2990	2990	2990	0
146	20231220	183300	741586565	2990	2990	2990	2990	0
147	20231220	183200	741586565	2990	2990	2990	2990	0
148	20231220	183100	741586565	2990	2990	2990	2990	0
149	20231220	183000	741586565	2990	2990	2990	2990	0
150	20231220	182900	741586565	2990	2990	2990	2990	0
151	20231220	182800	741586565	2990	2990	2990	2990	0
152	20231220	182700	741586565	2990	2990	2990	2990	3496
153	20231220	182600	741586565	2990	2990	2990	2990	0
154	20231220	182500	741586565	2990	2990	2990	2990	0
155	20231220	182400	741586565	2990	2990	2990	2990	0
156	20231220	182300	741586565	2990	2990	2990	2990	0
157	20231220	182200	741586565	2990	2990	2990	2990	0
158	20231220	182100	741586565	2990	2990	2990	2990	0
159	20231220	182000	741586565	2990	2990	2990	2990	0
160	20231220	181900	741586565	2990	2990	2990	2990	0
161	20231220	181800	741586565	2990	2990	2990	2990	0
162	20231220	181700	741586565	2990	2990	2990	2990	0
163	20231220	181600	741586565	2990	2990	2990	2990	0
164	20231220	181500	741586565	2990	2990	2990	2990	0
165	20231220	181400	741586565	2990	2990	2990	2990	0
166	20231220	181300	741586565	2990	2990	2990	2990	0
167	20231220	181200	741586565	2990	2990	2990	2990	0
168	20231220	181100	741586565	2990	2990	2990	2990	0
169	20231220	181000	741586565	2990	2990	2990	2990	0
170	20231220	180900	741586565	2990	2990	2990	2990	0
171	20231220	180800	741586565	2990	2990	2990	2990	0
172	20231220	180700	741586565	2990	2990	2990	2990	0
173	20231220	180600	741586565	2990	2990	2990	2990	0
174	20231220	180500	741586565	2990	2990	2990	2990	0
175	20231220	180400	741586565	2990	2990	2990	2990	0
176	20231220	180300	741586565	2990	2990	2990	2990	0
177	20231220	180200	741586565	2990	2990	2990	2990	0
178	20231220	180100	741586565	2990	2990	2990	2990	0
179	20231220	180000	741586565	2990	2990	2990	2990	0
180	20231220	175900	741586565	2990	2990	2990	2990	0
181	20231220	175800	741586565	2990	2990	2990	2990	0
182	20231220	175700	741586565	2990	2990	2990	2990	3496
183	20231220	175600	741586565	2990	2990	2990	2990	0
184	20231220	175500	741586565	2990	2990	2990	2990	0
185	20231220	175400	741586565	2990	2990	2990	2990	0
186	20231220	175300	741586565	2990	2990	2990	2990	0
187	20231220	175200	741586565	2990	2990	2990	2990	0
188	20231220	175100	741586565	2990	2990	2990	2990	0
189	20231220	175000	741586565	2990	2990	2990	2990	0
190	20231220	174900	741586565	2990	2990	2990	2990	0
191	20231220	174800	741586565	2990	2990	2990	2990	0
192	20231220	174700	741586565	2990	2990	2990	2990	0
193	20231220	174600	741586565	2990	2990	2990	2990	0
194	20231220	174500	741586565	2990	2990	2990	2990	0
195	20231220	174400	741586565	2990	2990	2990	2990	0
196	20231220	174300	741586565	2990	2990	2990	2990	0
197	20231220	174200	741586565	2990	2990	2990	2990	0
198	20231220	174100	741586565	2990	2990	2990	2990	0
199	20231220	174000	741586565	2990	2990	2990	2990	0
200	20231220	173900	741586565	2990	2990	2990	2990	0
201	20231220	173800	741586565	2990	2990	2990	2990	0
202	20231220	173700	741586565	2990	2990	2990	2990	0
203	20231220	173600	741586565	2990	2990	2990	2990	0
204	20231220	173500	741586565	2990	2990	2990	2990	0
205	20231220	173400	741586565	2990	2990	2990	2990	0
206	20231220	173300	741586565	2990	2990	2990	2990	0
207	20231220	173200	741586565	2990	2990	2990	2990	0
208	20231220	173100	741586565	2990	2990	2990	2990	0
209	20231220	173000	741586565	2990	2990	2990	2990	0
210	20231220	172900	741586565	2990	2990	2990	2990	0
211	20231220	172800	741586565	2990	2990	2990	2990	0
212	20231220	172700	741586565	2990	2990	2990	2990	3496
213	20231220	172600	741586565	2990	2990	2990	2990	0
214	20231220	172500	741586565	2990	2990	2990	2990	0
215	20231220	172400	741586565	2990	2990	2990	2990	0
216	20231220	172300	741586565	2990	2990	2990	2990	0
217	20231220	172200	741586565	2990	2990	2990	2990	0
218	20231220	172100	741586565	2990	2990	2990	2990	0
219	20231220	172000	741586565	2990	2990	2990	2990	0
220	20231220	171900	741586565	2990	2990	2990	2990	0
221	20231220	171800	741586565	2990	2990	2990	2990	0
222	20231220	171700	741586565	2990	2990	2990	2990	0
223	20231220	171600	741586565	2990	2990	2990	2990	0
224	20231220	171500	741586565	2990	2990	2990	2990	0
225	20231220	171400	741586565	2990	2990	2990	2990	0
226	20231220	171300	741586565	2990	2990	2990	2990	0
227	20231220	171200	741586565	2990	2990	2990	2990	0
228	20231220	171100	741586565	2990	2990	2990	2990	0
229	20231220	171000	741586565	2990	2990	2990	2990	0
230	20231220	170900	741586565	2990	2990	2990	2990	0
231	20231220	170800	741586565	2990	2990	2990	2990	0
232	20231220	170700	741586565	2990	2990	2990	2990	0
233	20231220	170600	741586565	2990	2990	2990	2990	0
234	20231220	170500	741586565	2990	2990	2990	2990	0
235	20231220	170400	741586565	2990	2990	2990	2990	0
236	20231220	170300	741586565	2990	2990	2990	2990	0
237	20231220	170200	741586565	2990	2990	2990	2990	0
238	20231220	170100	741586565	2990	2990	2990	2990	0
239	20231220	170000	741586565	2990	2990	2990	2990	0
240	20231220	165900	741586565	2990	2990	2990	2990	0
241	20231220	165800	741586565	2990	2990	2990	2990	0
242	20231220	165700	741586565	2990	2990	2990	2990	3496
243	20231220	165600	741586565	2990	2990	2990	2990	0
244	20231220	165500	741586565	2990	2990	2990	2990	0
245	20231220	165400	741586565	2990	2990	2990	2990	0
246	20231220	165300	741586565	2990	2990	2990	2990	0
247	20231220	165200	741586565	2990	2990	2990	2990	0
248	20231220	165100	741586565	2990	2990	2990	2990	0
249	20231220	165000	741586565	2990	2990	2990	2990	0
250	20231220	164900	741586565	2990	2990	2990	2990	0
251	20231220	164800	741586565	2990	2990	2990	2990	0
252	20231220	164700	741586565	2990	2990	2990	2990	0
253	20231220	164600	741586565	2990	2990	2990	2990	0
254	20231220	164500	741586565	2990	2990	2990	2990	0
255	20231220	164400	741586565	2990	2990	2990	2990	0
256	20231220	164300	741586565	2990	2990	2990	2990	0
257	20231220	164200	741586565	2990	2990	2990	2990	0
258	20231220	164100	741586565	2990	2990	2990	2990	0
259	20231220	164000	741586565	2990	2990	2990	2990	0
260	20231220	163900	741586565	2990	2990	2990	2990	0
261	20231220	163800	741586565	2990	2990	2990	2990	0
262	20231220	163700	741586565	2990	2990	2990	2990	0
263	20231220	163600	741586565	2990	2990	2990	2990	0
264	20231220	163500	741586565	2990	2990	2990	2990	0
265	20231220	163400	741586565	2990	2990	2990	2990	0
266	20231220	163300	741586565	2990	2990	2990	2990	0
267	20231220	163200	741586565	2990	2990	2990	2990	0
268	20231220	163100	741586565	2990	2990	2990	2990	0
269	20231220	163000	741586565	2990	2990	2990	2990	0
270	20231220	162900	741586565	2990	2990	2990	2990	0
271	20231220	162800	741586565	2990	2990	2990	2990	0
272	20231220	162700	741586565	2990	2990	2990	2990	3496
273	20231220	162600	741586565	2990	2990	2990	2990	0
274	20231220	162500	741586565	2990	2990	2990	2990	0
275	20231220	162400	741586565	2990	2990	2990	2990	0
276	20231220	162300	741586565	2990	2990	2990	2990	0
277	20231220	162200	741586565	2990	2990	2990	2990	0
278	20231220	162100	741586565	2990	2990	2990	2990	0
279	20231220	162000	741586565	2990	2990	2990	2990	0
280	20231220	161900	741586565	2990	2990	2990	2990	0
281	20231220	161800	741586565	2990	2990	2990	2990	0
282	20231220	161700	741586565	2990	2990	2990	2990	0
283	20231220	161600	741586565	2990	2990	2990	2990	0
284	20231220	161500	741586565	2990	2990	2990	2990	0
285	20231220	161400	741586565	2990	2990	2990	2990	0
286	20231220	161300	741586565	2990	2990	2990	2990	0
287	20231220	161200	741586565	2990	2990	2990	2990	0
288	20231220	161100	741586565	2990	2990	2990	2990	0
289	20231220	161000	741586565	2990	2990	2990	2990	0
290	20231220	160900	741586565	2990	2990	2990	2990	0
291	20231220	160800	741586565	2990	2990	2990	2990	0
292	20231220	160700	741586565	2990	2990	2990	2990	0
293	20231220	160600	741586565	2990	2990	2990	2990	0
294	20231220	160500	741586565	2990	2990	2990	2990	0
295	20231220	160400	741586565	2990	2990	2990	2990	0
296	20231220	160300	741586565	2990	2990	2990	2990	0
297	20231220	160200	741586565	2990	2990	2990	2990	0
298	20231220	160100	741586565	2990	2990	2990	2990	0
299	20231220	160000	741586565	2990	2990	2990	2990	0
300	20231220	155900	741586565	2990	2990	2990	2990	0
301	20231220	155800	741586565	2990	2990	2990	2990	0
302	20231220	155700	741586565	2990	2990	2990	2990	3496
303	20231220	155600	741586565	2990	2990	2990	2990	0
304	20231220	155500	741586565	2990	2990	2990	2990	0
305	20231220	155400	741586565	2990	2990	2990	2990	0
306	20231220	155300	741586565	2990	2990	2990	2990	0
307	20231220	155200	741586565	2990	2990	2990	2990	0
308	20231220	155100	741586565	2990	2990	2990	2990	0
309	20231220	155000	741586565	2990	2990	2990	2990	0
310	20231220	154900	741586565	2990	2990	2990	2990	0
311	20231220	154800	741586565	2990	2990	2990	2990	0
312	20231220	154700	741586565	2990	2990	2990	2990	0
313	20231220	154600	741586565	2990	2990	2990	2990	0
314	20231220	154500	741586565	2990	2990	2990	2990	0
315	20231220	154400	741586565	2990	2990	2990	2990	0
316	20231220	154300	741586565	2990	2990	2990	2990	0
317	20231220	154200	741586565	2990	2990	2990	2990	0
318	20231220	154100	741586565	2990	2990	2990	2990	0
319	20231220	154000	741586565	2990	2990	2990	2990	0
320	20231220	153900	741586565	2990	2990	2990	2990	0
321	20231220	153800	741586565	2990	2990	2990	2990	0
322	20231220	153700	741586565	2990	2990	2990	2990	0
323	20231220	153600	741586565	2990	2990	2990	2990	0
324	20231220	153500	741586565	2990	2990	2990	2990	0
325	20231220	153400	741586565	2990	2990	2990	2990	0
326	20231220	153300	741586565	2990	2990	2990	2990	0
327	20231220	153200	741586565	2990	2990	2990	2990	0
328	20231220	153100	741586565	2990	2990	2990	2990	0
329	20231220	153000	741586565	2990	2990	2990	2990	3496
330	20231220	152900	731133525	2980	2980	2980	2980	0
331	20231220	152800	731133525	2980	2980	2980	2980	0
332	20231220	152700	731133525	2980	2980	2980	2980	0
333	20231220	152600	731133525	2980	2980	2980	2980	0
334	20231220	152500	731133525	2980	2980	2980	2980	0
335	20231220	152400	731133525	2980	2980	2980	2980	0
336	20231220	152300	731133525	2980	2980	2980	2980	0
337	20231220	152200	731133525	2980	2980	2980	2980	0
338	20231220	152100	731133525	2980	2980	2980	2980	0
339	20231220	152000	731133525	2980	2980	2980	2980	0
340	20231220	151900	731133525	2980	2965	2980	2965	790
341	20231220	151800	728781430	2965	2985	2985	2965	2540
342	20231220	151700	721233710	2985	2985	2985	2985	105
343	20231220	151600	720920285	2990	2975	2990	2975	253
344	20231220	151500	720167565	2985	2990	2990	2985	11
345	20231220	151400	720134700	2990	2985	2990	2965	8334
346	20231220	151300	695360185	2990	2990	2990	2990	3128
347	20231220	151200	686007465	2990	2990	2990	2990	2
348	20231220	151100	686001485	2990	2985	2995	2985	555
349	20231220	151000	684343280	2985	2995	2995	2985	80
350	20231220	150900	684104405	2995	2990	2995	2990	1678
351	20231220	150800	679087180	2990	2990	2990	2980	1300
352	20231220	150700	675213150	2990	2990	2990	2990	17
353	20231220	150600	675162320	2990	2990	2990	2980	701
354	20231220	150500	673068830	2990	2990	2990	2990	5
355	20231220	150400	673053880	2980	2980	2980	2980	3
356	20231220	150300	673044940	2980	2980	2980	2980	251
357	20231220	150200	672296960	2980	2980	2980	2980	1
358	20231220	150100	672293980	2980	2980	2980	2980	288
359	20231220	150000	671435740	2985	2985	2985	2985	2
360	20231220	145900	671429770	2985	2985	2985	2985	23
361	20231220	145800	671361115	2985	2985	2985	2985	187
362	20231220	145700	670802920	2985	2985	2985	2985	60
363	20231220	145600	670623820	2985	2985	2985	2980	460
364	20231220	145500	669251970	2985	2985	2985	2985	2
365	20231220	145400	669246000	2985	2985	2985	2985	2
366	20231220	145300	669240030	2975	2985	2985	2975	663
367	20231220	145200	667265475	2985	2985	2985	2985	3
368	20231220	145100	667256520	2985	2975	2985	2975	251
369	20231220	145000	666509785	2975	2980	2980	2975	127
370	20231220	144900	666131350	2980	2975	2980	2975	1063
371	20231220	144800	662964860	2975	2980	2980	2975	206
372	20231220	144700	662351260	2980	2980	2980	2980	0
373	20231220	144600	662351260	2980	2980	2985	2980	1849
374	20231220	144500	656841235	2980	2980	2980	2980	4
375	20231220	144400	656829315	2980	2975	2980	2975	292
376	20231220	144300	655960405	2975	2975	2980	2975	703
377	20231220	144200	653867970	2975	2975	2975	2975	1761
378	20231220	144100	648628995	2975	2980	2980	2975	277
379	20231220	144000	647804860	2980	2980	2980	2980	7
380	20231220	143900	647784000	2980	2980	2980	2975	309
381	20231220	143800	646864430	2980	2980	2980	2980	44
382	20231220	143700	646733310	2980	2980	2980	2980	2525
383	20231220	143600	639208810	2980	2990	2990	2980	818
384	20231220	143500	636766480	2990	2985	2990	2985	63
385	20231220	143400	636578160	2985	2985	2985	2985	250
386	20231220	143300	635831910	2990	2990	2990	2990	4
387	20231220	143200	635819950	2990	2990	2990	2990	32
388	20231220	143100	635724270	2985	2990	2990	2985	306
389	20231220	143000	634810580	2990	2990	2990	2985	158
390	20231220	142900	634338705	2990	3000	3000	2990	123
391	20231220	142800	633970925	3000	3000	3000	3000	0
392	20231220	142700	633970925	3000	2985	3000	2985	1510
393	20231220	142600	629450415	2985	2990	2990	2985	366
394	20231220	142500	628357325	2990	2990	2990	2990	171
395	20231220	142400	627846035	2985	2990	2990	2985	267
396	20231220	142300	627048955	2990	2990	2990	2990	315
397	20231220	142200	626107105	2990	2990	2990	2990	1087
398	20231220	142100	622856975	2995	2995	2995	2995	132
399	20231220	142000	622461635	2995	2995	2995	2995	119
400	20231220	141900	622105230	2995	2995	2995	2990	364
401	20231220	141800	621016300	2995	2995	2995	2990	46
402	20231220	141700	620878540	2990	2995	2995	2990	183
403	20231220	141600	620330655	2995	2995	2995	2995	0
404	20231220	141500	620330655	2995	2990	2995	2990	545
405	20231220	141400	618700435	2995	3000	3000	2995	197
406	20231220	141300	618110410	3000	3000	3000	3000	72
407	20231220	141200	617894410	2995	2995	2995	2995	250
408	20231220	141100	617145660	3000	3000	3000	3000	12
409	20231220	141000	617109660	3000	2995	3000	2995	87
410	20231220	140900	616849090	2995	2995	2995	2990	1021
411	20231220	140800	613793195	2995	3000	3000	2995	3941
412	20231220	140700	601989790	2995	3000	3000	2995	845
413	20231220	140600	599458660	3000	3000	3000	3000	12
414	20231220	140500	599422660	3000	3000	3000	3000	19
415	20231220	140400	599365660	2995	3000	3000	2995	252
416	20231220	140300	598610910	3000	2995	3000	2995	924
417	20231220	140200	595843170	2995	2995	2995	2995	250
418	20231220	140100	595094420	2995	2995	3005	2995	440
419	20231220	140000	593776455	2995	2995	3000	2995	945
420	20231220	135900	590942720	2995	3000	3000	2995	12
421	20231220	135800	590906770	3000	3000	3000	3000	416
422	20231220	135700	589658770	3000	3000	3000	3000	413
423	20231220	135600	588419770	3000	3005	3005	3000	1446
424	20231220	135500	584081255	3000	3000	3000	3000	325
425	20231220	135400	583106255	3000	3005	3005	3000	103
426	20231220	135300	582796745	3005	3005	3005	3005	107
427	20231220	135200	582475210	3005	3000	3005	3000	270
428	20231220	135100	581665200	3005	3005	3005	3005	4
429	20231220	135000	581653180	3005	3000	3005	3000	355
430	20231220	134900	580587655	3005	3005	3005	3005	2
431	20231220	134800	580581645	3000	3000	3000	3000	0
432	20231220	134700	580581645	3000	3005	3005	3000	251
433	20231220	134600	579828640	3005	3005	3005	3005	68
434	20231220	134500	579624300	3000	3005	3005	3000	252
435	20231220	134400	578868290	3005	3005	3005	3005	0
436	20231220	134300	578868290	3005	3005	3005	3005	55
437	20231220	134200	578703015	3000	3000	3000	3000	284
438	20231220	134100	577851015	3005	3005	3005	3005	505
439	20231220	134000	576333490	3000	3000	3000	3000	1857
440	20231220	133900	570762490	3000	3000	3000	3000	5374
441	20231220	133800	554640490	3000	3000	3000	3000	4
442	20231220	133700	554628490	2995	3000	3000	2995	264
443	20231220	133600	553837740	3000	3000	3000	3000	500
444	20231220	133500	552337740	2995	3000	3000	2995	252
445	20231220	133400	551582990	2995	2995	2995	2995	1827
446	20231220	133300	546111125	2990	2990	2990	2990	250
447	20231220	133200	545363625	3000	3000	3000	3000	101
448	20231220	133100	545060625	3000	2995	3000	2990	105
449	20231220	133000	544746175	3000	2990	3000	2990	2222
450	20231220	132900	538089250	2990	2995	2995	2990	1547
451	20231220	132800	533461705	2995	2995	2995	2995	1590
452	20231220	132700	528699655	3000	3000	3000	3000	2
453	20231220	132600	528693655	2995	2995	2995	2995	0
454	20231220	132500	528693655	2995	2995	2995	2995	250
455	20231220	132400	527944905	2995	2995	2995	2995	0
456	20231220	132300	527944905	2995	2995	2995	2995	259
457	20231220	132200	527169200	2995	3000	3000	2995	300
458	20231220	132100	526269500	2995	3000	3000	2995	585
459	20231220	132000	524516925	3000	2995	3000	2995	252
460	20231220	131900	523762175	2995	3000	3000	2995	11
461	20231220	131800	523729220	2995	3000	3000	2995	1025
462	20231220	131700	520659335	3000	3000	3000	3000	9
463	20231220	131600	520632335	2995	2995	2995	2995	1399
464	20231220	131500	516442330	2995	3000	3000	2995	543
465	20231220	131400	514814580	3000	2995	3000	2995	105
466	20231220	131300	514500080	2995	3000	3000	2995	259
467	20231220	131200	513724330	3000	3000	3000	3000	4
468	20231220	131100	513712330	3000	2995	3000	2995	309
469	20231220	131000	512785360	2995	3000	3000	2995	394
470	20231220	130900	511605275	2995	2995	2995	2995	55
471	20231220	130800	511440550	2995	2995	2995	2995	250
472	20231220	130700	510691800	3000	2995	3000	2995	1002
473	20231220	130600	507690800	3000	3000	3000	3000	2739
474	20231220	130500	499473800	3000	3000	3000	3000	94
475	20231220	130400	499191800	3000	3005	3005	3000	776
476	20231220	130300	496863785	2995	3005	3005	2995	252
477	20231220	130200	496109025	3005	3005	3005	3005	13
478	20231220	130100	496069960	3005	3005	3005	2995	322
479	20231220	130000	495104850	3005	3005	3005	3005	7
480	20231220	125900	495083815	3005	3005	3005	2995	156
481	20231220	125800	494616035	2995	3000	3000	2995	2806
482	20231220	125700	486200280	3000	3000	3000	3000	4
483	20231220	125600	486188280	3000	3005	3005	3000	350
484	20231220	125500	485137780	3005	3005	3005	3005	4
485	20231220	125400	485125760	3005	3005	3005	3005	49
486	20231220	125300	484978515	3005	3005	3005	3000	274
487	20231220	125200	484156395	3005	3005	3005	3005	1099
488	20231220	125100	480853900	3005	3005	3005	3000	589
489	20231220	125000	479085205	3005	3000	3005	3000	41
490	20231220	124900	478962200	3000	3000	3000	3000	9
491	20231220	124800	478935200	3000	3005	3005	3000	72
492	20231220	124700	478719190	3000	3005	3005	3000	1083
493	20231220	124600	475465155	3005	3010	3010	3005	251
494	20231220	124500	474710895	3010	3010	3010	3010	469
495	20231220	124400	473299205	3015	3010	3015	3010	575
496	20231220	124300	471568405	3010	3010	3010	3005	290
497	20231220	124200	470696755	3010	3010	3010	3010	4
498	20231220	124100	470684715	3010	3005	3010	3005	374
499	20231220	124000	469560250	3005	3005	3005	3005	537
500	20231220	123900	467946565	3005	3005	3005	3000	459
501	20231220	123800	466568520	3005	3005	3005	3005	196
502	20231220	123700	465979540	3005	3005	3005	3000	1029
503	20231220	123600	462890960	3005	3005	3010	3000	680
504	20231220	123500	460848800	3005	3010	3010	3005	12
505	20231220	123400	460812730	3010	3010	3010	3000	1467
506	20231220	123300	456400685	3000	3000	3000	3000	0
507	20231220	123200	456400685	3000	3000	3000	3000	0
508	20231220	123100	456400685	3000	3000	3000	3000	305
509	20231220	123000	455485685	3000	3000	3000	3000	0
510	20231220	122900	455485685	3000	3000	3000	3000	450
511	20231220	122800	454135685	3000	3010	3010	3000	2003
512	20231220	122700	448126665	3000	3005	3005	3000	505
513	20231220	122600	446609225	3005	3010	3015	3005	1486
514	20231220	122500	442141685	3010	3010	3010	3010	1753
515	20231220	122400	436865155	3010	3000	3010	3000	253
516	20231220	122300	436106135	3015	3020	3020	3015	309
517	20231220	122200	435174450	3020	3000	3020	3000	11731
518	20231220	122100	399974525	3000	2990	3000	2990	8518
519	20231220	122000	374464550	2990	2990	2990	2990	20
520	20231220	121900	374404750	2985	2995	2995	2985	252
521	20231220	121800	373652510	2995	2995	2995	2995	102
522	20231220	121700	373347020	2995	2990	2995	2990	302
523	20231220	121600	372443755	2990	2995	2995	2990	124
524	20231220	121500	372072400	2995	2985	2995	2985	728
525	20231220	121400	369895520	2985	2985	2985	2985	252
526	20231220	121300	369143300	2995	2990	2995	2990	42
527	20231220	121200	369017705	2990	2990	2990	2980	759
528	20231220	121100	366753295	2990	2980	2990	2980	10671
529	20231220	121000	334947005	2980	2980	2980	2980	15
530	20231220	120900	334902305	2990	2990	2990	2980	349
531	20231220	120800	333861495	2990	2990	2990	2990	343
532	20231220	120700	332835925	2990	2985	2990	2985	2734
533	20231220	120600	324666935	2985	2985	2985	2985	3
534	20231220	120500	324657980	2985	2985	2985	2985	326
535	20231220	120400	323684870	2985	2985	2985	2985	1219
536	20231220	120300	320046155	2985	2985	2985	2985	0
537	20231220	120200	320046155	2985	2985	2985	2985	588
538	20231220	120100	318290975	2985	2985	2985	2985	3
539	20231220	120000	318282020	2985	2985	2985	2985	51
540	20231220	115900	318129785	2985	2985	2985	2985	2
541	20231220	115800	318123815	2985	2985	2985	2985	2
542	20231220	115700	318117845	2985	2990	2990	2985	167
543	20231220	115600	317619335	2990	2990	2990	2990	486
544	20231220	115500	316166195	2985	2985	2985	2985	10
545	20231220	115400	316136345	2985	2985	2985	2985	3
546	20231220	115300	316127390	2985	2985	2985	2985	0
547	20231220	115200	316127390	2985	2990	2990	2985	401
548	20231220	115100	314928405	2990	2990	2990	2990	15
549	20231220	115000	314883555	2990	2990	2990	2990	6
550	20231220	114900	314865615	2990	2985	2990	2985	12285
551	20231220	114800	278163250	2985	2985	2985	2985	27
552	20231220	114700	278082655	2985	2980	2985	2980	909
553	20231220	114600	275373820	2980	2980	2980	2980	0
554	20231220	114500	275373820	2980	2980	2980	2980	0
555	20231220	114400	275373820	2980	2980	2980	2980	562
556	20231220	114300	273699060	2980	2980	2980	2980	464
557	20231220	114200	272316340	2980	2980	2980	2980	2
558	20231220	114100	272310380	2980	2980	2980	2980	2
559	20231220	114000	272304420	2980	2980	2980	2980	11
560	20231220	113900	272271640	2980	2980	2980	2980	4800
561	20231220	113800	257967640	2980	2980	2980	2980	100
562	20231220	113700	257669640	2980	2980	2980	2980	57
563	20231220	113600	257499780	2980	2980	2980	2980	0
564	20231220	113500	257499780	2980	2980	2980	2980	16
565	20231220	113400	257452100	2980	2980	2980	2980	36
566	20231220	113300	257344820	2970	2970	2970	2970	0
567	20231220	113200	257344820	2970	2970	2970	2970	1000
568	20231220	113100	254374820	2980	2980	2980	2980	2
569	20231220	113000	254368860	2980	2980	2980	2980	0
570	20231220	112900	254368860	2980	2975	2980	2970	201
571	20231220	112800	253771490	2975	2975	2975	2975	301
572	20231220	112700	252876015	2980	2980	2980	2980	0
573	20231220	112600	252876015	2980	2980	2980	2980	50
574	20231220	112500	252727015	2980	2980	2980	2980	638
575	20231220	112400	250825775	2980	2980	2980	2980	50
576	20231220	112300	250676775	2975	2975	2975	2975	340
577	20231220	112200	249665275	2975	2975	2975	2975	0
578	20231220	112100	249665275	2975	2975	2975	2975	1
579	20231220	112000	249662300	2975	2975	2975	2975	1138
580	20231220	111900	246276750	2975	2975	2975	2975	1378
581	20231220	111800	242177200	2980	2980	2980	2980	0
582	20231220	111700	242177200	2980	2980	2980	2980	117
583	20231220	111600	241828540	2980	2980	2980	2980	10
584	20231220	111500	241798740	2980	2975	2980	2975	3492
585	20231220	111400	231409940	2980	2980	2980	2980	30
586	20231220	111300	231320540	2980	2980	2980	2980	10
587	20231220	111200	231290740	2975	2975	2975	2975	0
588	20231220	111100	231290740	2975	2975	2975	2975	773
589	20231220	111000	228991065	2975	2975	2975	2975	12
590	20231220	110900	228955365	2975	2975	2975	2975	5
591	20231220	110800	228940490	2975	2975	2975	2975	5
592	20231220	110700	228925615	2975	2975	2975	2975	0
593	20231220	110600	228925615	2975	2975	2975	2975	0
594	20231220	110500	228925615	2975	2975	2975	2975	0
595	20231220	110400	228925615	2975	2975	2975	2975	1047
596	20231220	110300	225810790	2965	2965	2965	2965	0
597	20231220	110200	225810790	2965	2965	2965	2965	0
598	20231220	110100	225810790	2965	2965	2965	2965	49
599	20231220	110000	225665505	2970	2970	2970	2970	546
600	20231220	105900	224043885	2975	2975	2975	2975	409
601	20231220	105800	222827110	2980	2980	2980	2980	0
602	20231220	105700	222827110	2980	2975	2980	2975	3
603	20231220	105600	222818175	2975	2975	2975	2975	1760
604	20231220	105500	217582175	2975	2975	2975	2975	11
605	20231220	105400	217549450	2975	2975	2975	2975	1
606	20231220	105300	217546475	2970	2970	2970	2970	0
607	20231220	105200	217546475	2970	2970	2970	2970	0
608	20231220	105100	217546475	2970	2970	2970	2970	18
609	20231220	105000	217493015	2970	2970	2970	2970	163
610	20231220	104900	217008905	2970	2970	2970	2970	176
611	20231220	104800	216486185	2965	2970	2970	2965	1021
612	20231220	104700	213453820	2970	2970	2970	2970	19
613	20231220	104600	213397390	2965	2965	2965	2965	40
614	20231220	104500	213278790	2965	2965	2965	2965	0
615	20231220	104400	213278790	2965	2965	2965	2965	100
616	20231220	104300	212982290	2965	2965	2965	2965	3
617	20231220	104200	212973395	2965	2965	2965	2965	230
618	20231220	104100	212291445	2965	2965	2965	2965	280
619	20231220	104000	211461245	2965	2965	2965	2965	103
620	20231220	103900	211155850	2960	2960	2960	2960	49
621	20231220	103800	211010810	2960	2960	2960	2960	1
622	20231220	103700	211007850	2965	2965	2965	2965	10
623	20231220	103600	210978200	2965	2965	2965	2965	1507
624	20231220	103500	206509945	2970	2970	2970	2970	1
625	20231220	103400	206506975	2965	2965	2965	2965	843
626	20231220	103300	204007480	2970	2970	2970	2970	2
627	20231220	103200	204001540	2970	2970	2970	2970	10
628	20231220	103100	203971840	2970	2970	2970	2970	12
629	20231220	103000	203936200	2975	2975	2975	2975	11
630	20231220	102900	203903475	2970	2970	2970	2970	1075
631	20231220	102800	200710725	2970	2970	2970	2970	0
632	20231220	102700	200710725	2970	2970	2970	2970	1
633	20231220	102600	200707755	2970	2975	2975	2970	38
634	20231220	102500	200594890	2975	2975	2975	2975	10
635	20231220	102400	200565140	2975	2975	2975	2975	0
636	20231220	102300	200565140	2975	2975	2975	2975	85
637	20231220	102200	200312265	2975	2975	2975	2975	5
638	20231220	102100	200297390	2975	2975	2975	2975	0
639	20231220	102000	200297390	2975	2975	2975	2975	0
640	20231220	101900	200297390	2975	2975	2975	2975	1
641	20231220	101800	200294415	2970	2970	2970	2970	0
642	20231220	101700	200294415	2970	2970	2970	2970	11
643	20231220	101600	200261745	2970	2975	2975	2970	536
644	20231220	101500	198669645	2975	2975	2975	2975	111
645	20231220	101400	198339420	2975	2975	2975	2975	10
646	20231220	101300	198309670	2975	2975	2975	2975	0
647	20231220	101200	198309670	2975	2975	2975	2975	17
648	20231220	101100	198259095	2975	2975	2975	2975	8
649	20231220	101000	198235295	2970	2970	2970	2970	135
650	20231220	100900	197834345	2975	2975	2975	2975	46
651	20231220	100800	197697495	2975	2975	2975	2975	2470
652	20231220	100700	190349245	2975	2970	2975	2970	1218
653	20231220	100600	186731695	2970	2970	2970	2970	3
654	20231220	100500	186722785	2975	2980	2980	2975	2489
655	20231220	100400	179317990	2980	2990	2990	2980	373
656	20231220	100300	178205260	2990	2980	2990	2980	3051
657	20231220	100200	169098540	2980	2980	2980	2980	63
658	20231220	100100	168910800	2980	2980	2980	2980	773
659	20231220	100000	166607260	2985	2985	2985	2985	304
660	20231220	095900	165699820	2980	2980	2985	2980	2465
661	20231220	095800	158345295	2980	2980	2980	2980	0
662	20231220	095700	158345295	2980	2980	2980	2980	719
663	20231220	095600	156202675	2980	2980	2980	2975	29
664	20231220	095500	156116260	2980	2980	2980	2980	100
665	20231220	095400	155818260	2975	2980	2980	2975	168
666	20231220	095300	155317625	2980	2980	2980	2980	1878
667	20231220	095200	149721185	2985	2985	2985	2985	10
668	20231220	095100	149691335	2985	2985	2985	2985	0
669	20231220	095000	149691335	2985	2985	2985	2985	1
670	20231220	094900	149688350	2985	2980	2985	2980	153
671	20231220	094800	149231650	2985	2985	2985	2985	2147
672	20231220	094700	142822855	2980	2980	2980	2980	0
673	20231220	094600	142822855	2980	2980	2980	2980	34
674	20231220	094500	142721535	2985	2980	2985	2980	103
675	20231220	094400	142414095	2985	2985	2985	2985	3
676	20231220	094300	142405140	2985	2985	2985	2985	11
677	20231220	094200	142372305	2985	2985	2985	2985	1
678	20231220	094100	142369320	2980	2980	2985	2980	63
679	20231220	094000	142181575	2985	2985	2985	2985	313
680	20231220	093900	141247270	2985	2975	2985	2975	301
681	20231220	093800	140351785	2980	2980	2985	2980	2110
682	20231220	093700	134063980	2980	2985	2985	2980	1451
683	20231220	093600	129739995	2985	2990	2990	2985	1170
684	20231220	093500	126247445	2990	2990	2990	2990	549
685	20231220	093400	124605935	2985	2985	2985	2985	100
686	20231220	093300	124307435	2990	2990	2990	2990	412
687	20231220	093200	123075555	2990	2985	2990	2980	2068
688	20231220	093100	116904725	2985	2985	2985	2985	23
689	20231220	093000	116836070	2985	2985	2985	2980	934
690	20231220	092900	114052615	2985	2985	2985	2985	6695
691	20231220	092800	94068040	2985	2985	2985	2985	1
692	20231220	092700	94065055	2980	2980	2980	2980	100
693	20231220	092600	93767055	2985	2985	2985	2985	74
694	20231220	092500	93546165	2985	2985	2985	2985	47
695	20231220	092400	93405870	2985	2985	2985	2985	1615
696	20231220	092300	88585095	2985	2985	2985	2980	1909
697	20231220	092200	82896085	2980	2985	2985	2980	512
698	20231220	092100	81367780	2985	2990	2990	2985	230
699	20231220	092000	80680700	2990	2990	2990	2985	303
700	20231220	091900	79774880	2990	2990	2990	2990	60
701	20231220	091800	79595480	2985	2985	2990	2985	375
702	20231220	091700	78476100	2985	2985	2985	2980	2122
703	20231220	091600	72144575	2990	2980	2990	2980	1348
704	20231220	091500	68122390	2980	2980	2980	2980	407
705	20231220	091400	66909530	2980	2975	2980	2975	995
706	20231220	091300	63948220	2975	2975	2975	2975	11
707	20231220	091200	63915495	2975	2960	2975	2960	215
708	20231220	091100	63278345	2960	2960	2960	2960	13
709	20231220	091000	63239865	2950	2950	2950	2950	0
710	20231220	090900	63239865	2950	2970	2970	2950	2710
711	20231220	090800	55229775	2970	2970	2970	2970	185
712	20231220	090700	54680325	2970	2960	2970	2960	1871
713	20231220	090600	49140015	2960	2960	2965	2960	4504
714	20231220	090500	35807805	2960	2985	2985	2960	1348
715	20231220	090400	31806435	2980	2970	2980	2970	511
716	20231220	090300	30286195	2970	2965	2970	2955	2236
717	20231220	090200	23664155	2955	2940	2955	2930	4578
718	20231220	090100	10166940	2930	2945	2945	2930	1748
719	20231220	090000	5044995	2950	2945	2950	2930	1719