KissMeData/303360/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205800	469945620	2950	2950	2950	2950	1175
3	20231220	205700	469945620	2950	2950	2950	2950	0
4	20231220	205600	469945620	2950	2950	2950	2950	0
5	20231220	205500	469945620	2950	2950	2950	2950	0
6	20231220	205400	469945620	2950	2950	2950	2950	0
7	20231220	205300	469945620	2950	2950	2950	2950	0
8	20231220	205200	469945620	2950	2950	2950	2950	0
9	20231220	205100	469945620	2950	2950	2950	2950	0
10	20231220	205000	469945620	2950	2950	2950	2950	0
11	20231220	204900	469945620	2950	2950	2950	2950	0
12	20231220	204800	469945620	2950	2950	2950	2950	0
13	20231220	204700	469945620	2950	2950	2950	2950	0
14	20231220	204600	469945620	2950	2950	2950	2950	0
15	20231220	204500	469945620	2950	2950	2950	2950	0
16	20231220	204400	469945620	2950	2950	2950	2950	0
17	20231220	204300	469945620	2950	2950	2950	2950	0
18	20231220	204200	469945620	2950	2950	2950	2950	0
19	20231220	204100	469945620	2950	2950	2950	2950	0
20	20231220	204000	469945620	2950	2950	2950	2950	0
21	20231220	203900	469945620	2950	2950	2950	2950	0
22	20231220	203800	469945620	2950	2950	2950	2950	0
23	20231220	203700	469945620	2950	2950	2950	2950	0
24	20231220	203600	469945620	2950	2950	2950	2950	0
25	20231220	203500	469945620	2950	2950	2950	2950	0
26	20231220	203400	469945620	2950	2950	2950	2950	0
27	20231220	203300	469945620	2950	2950	2950	2950	0
28	20231220	203200	469945620	2950	2950	2950	2950	0
29	20231220	203100	469945620	2950	2950	2950	2950	0
30	20231220	203000	469945620	2950	2950	2950	2950	0
31	20231220	202900	469945620	2950	2950	2950	2950	0
32	20231220	202800	469945620	2950	2950	2950	2950	1175
33	20231220	202700	469945620	2950	2950	2950	2950	0
34	20231220	202600	469945620	2950	2950	2950	2950	0
35	20231220	202500	469945620	2950	2950	2950	2950	0
36	20231220	202400	469945620	2950	2950	2950	2950	0
37	20231220	202300	469945620	2950	2950	2950	2950	0
38	20231220	202200	469945620	2950	2950	2950	2950	0
39	20231220	202100	469945620	2950	2950	2950	2950	0
40	20231220	202000	469945620	2950	2950	2950	2950	0
41	20231220	201900	469945620	2950	2950	2950	2950	0
42	20231220	201800	469945620	2950	2950	2950	2950	0
43	20231220	201700	469945620	2950	2950	2950	2950	0
44	20231220	201600	469945620	2950	2950	2950	2950	0
45	20231220	201500	469945620	2950	2950	2950	2950	0
46	20231220	201400	469945620	2950	2950	2950	2950	0
47	20231220	201300	469945620	2950	2950	2950	2950	0
48	20231220	201200	469945620	2950	2950	2950	2950	0
49	20231220	201100	469945620	2950	2950	2950	2950	0
50	20231220	201000	469945620	2950	2950	2950	2950	0
51	20231220	200900	469945620	2950	2950	2950	2950	0
52	20231220	200800	469945620	2950	2950	2950	2950	0
53	20231220	200700	469945620	2950	2950	2950	2950	0
54	20231220	200600	469945620	2950	2950	2950	2950	0
55	20231220	200500	469945620	2950	2950	2950	2950	0
56	20231220	200400	469945620	2950	2950	2950	2950	0
57	20231220	200300	469945620	2950	2950	2950	2950	0
58	20231220	200200	469945620	2950	2950	2950	2950	0
59	20231220	200100	469945620	2950	2950	2950	2950	0
60	20231220	200000	469945620	2950	2950	2950	2950	0
61	20231220	195900	469945620	2950	2950	2950	2950	0
62	20231220	195800	469945620	2950	2950	2950	2950	1175
63	20231220	195700	469945620	2950	2950	2950	2950	0
64	20231220	195600	469945620	2950	2950	2950	2950	0
65	20231220	195500	469945620	2950	2950	2950	2950	0
66	20231220	195400	469945620	2950	2950	2950	2950	0
67	20231220	195300	469945620	2950	2950	2950	2950	0
68	20231220	195200	469945620	2950	2950	2950	2950	0
69	20231220	195100	469945620	2950	2950	2950	2950	0
70	20231220	195000	469945620	2950	2950	2950	2950	0
71	20231220	194900	469945620	2950	2950	2950	2950	0
72	20231220	194800	469945620	2950	2950	2950	2950	0
73	20231220	194700	469945620	2950	2950	2950	2950	0
74	20231220	194600	469945620	2950	2950	2950	2950	0
75	20231220	194500	469945620	2950	2950	2950	2950	0
76	20231220	194400	469945620	2950	2950	2950	2950	0
77	20231220	194300	469945620	2950	2950	2950	2950	0
78	20231220	194200	469945620	2950	2950	2950	2950	0
79	20231220	194100	469945620	2950	2950	2950	2950	0
80	20231220	194000	469945620	2950	2950	2950	2950	0
81	20231220	193900	469945620	2950	2950	2950	2950	0
82	20231220	193800	469945620	2950	2950	2950	2950	0
83	20231220	193700	469945620	2950	2950	2950	2950	0
84	20231220	193600	469945620	2950	2950	2950	2950	0
85	20231220	193500	469945620	2950	2950	2950	2950	0
86	20231220	193400	469945620	2950	2950	2950	2950	0
87	20231220	193300	469945620	2950	2950	2950	2950	0
88	20231220	193200	469945620	2950	2950	2950	2950	0
89	20231220	193100	469945620	2950	2950	2950	2950	0
90	20231220	193000	469945620	2950	2950	2950	2950	0
91	20231220	192900	469945620	2950	2950	2950	2950	0
92	20231220	192800	469945620	2950	2950	2950	2950	1175
93	20231220	192700	469945620	2950	2950	2950	2950	0
94	20231220	192600	469945620	2950	2950	2950	2950	0
95	20231220	192500	469945620	2950	2950	2950	2950	0
96	20231220	192400	469945620	2950	2950	2950	2950	0
97	20231220	192300	469945620	2950	2950	2950	2950	0
98	20231220	192200	469945620	2950	2950	2950	2950	0
99	20231220	192100	469945620	2950	2950	2950	2950	0
100	20231220	192000	469945620	2950	2950	2950	2950	0
101	20231220	191900	469945620	2950	2950	2950	2950	0
102	20231220	191800	469945620	2950	2950	2950	2950	0
103	20231220	191700	469945620	2950	2950	2950	2950	0
104	20231220	191600	469945620	2950	2950	2950	2950	0
105	20231220	191500	469945620	2950	2950	2950	2950	0
106	20231220	191400	469945620	2950	2950	2950	2950	0
107	20231220	191300	469945620	2950	2950	2950	2950	0
108	20231220	191200	469945620	2950	2950	2950	2950	0
109	20231220	191100	469945620	2950	2950	2950	2950	0
110	20231220	191000	469945620	2950	2950	2950	2950	0
111	20231220	190900	469945620	2950	2950	2950	2950	0
112	20231220	190800	469945620	2950	2950	2950	2950	0
113	20231220	190700	469945620	2950	2950	2950	2950	0
114	20231220	190600	469945620	2950	2950	2950	2950	0
115	20231220	190500	469945620	2950	2950	2950	2950	0
116	20231220	190400	469945620	2950	2950	2950	2950	0
117	20231220	190300	469945620	2950	2950	2950	2950	0
118	20231220	190200	469945620	2950	2950	2950	2950	0
119	20231220	190100	469945620	2950	2950	2950	2950	0
120	20231220	190000	469945620	2950	2950	2950	2950	0
121	20231220	185900	469945620	2950	2950	2950	2950	0
122	20231220	185800	469945620	2950	2950	2950	2950	1175
123	20231220	185700	469945620	2950	2950	2950	2950	0
124	20231220	185600	469945620	2950	2950	2950	2950	0
125	20231220	185500	469945620	2950	2950	2950	2950	0
126	20231220	185400	469945620	2950	2950	2950	2950	0
127	20231220	185300	469945620	2950	2950	2950	2950	0
128	20231220	185200	469945620	2950	2950	2950	2950	0
129	20231220	185100	469945620	2950	2950	2950	2950	0
130	20231220	185000	469945620	2950	2950	2950	2950	0
131	20231220	184900	469945620	2950	2950	2950	2950	0
132	20231220	184800	469945620	2950	2950	2950	2950	0
133	20231220	184700	469945620	2950	2950	2950	2950	0
134	20231220	184600	469945620	2950	2950	2950	2950	0
135	20231220	184500	469945620	2950	2950	2950	2950	0
136	20231220	184400	469945620	2950	2950	2950	2950	0
137	20231220	184300	469945620	2950	2950	2950	2950	0
138	20231220	184200	469945620	2950	2950	2950	2950	0
139	20231220	184100	469945620	2950	2950	2950	2950	0
140	20231220	184000	469945620	2950	2950	2950	2950	0
141	20231220	183900	469945620	2950	2950	2950	2950	0
142	20231220	183800	469945620	2950	2950	2950	2950	0
143	20231220	183700	469945620	2950	2950	2950	2950	0
144	20231220	183600	469945620	2950	2950	2950	2950	0
145	20231220	183500	469945620	2950	2950	2950	2950	0
146	20231220	183400	469945620	2950	2950	2950	2950	0
147	20231220	183300	469945620	2950	2950	2950	2950	0
148	20231220	183200	469945620	2950	2950	2950	2950	0
149	20231220	183100	469945620	2950	2950	2950	2950	0
150	20231220	183000	469945620	2950	2950	2950	2950	0
151	20231220	182900	469945620	2950	2950	2950	2950	0
152	20231220	182800	469945620	2950	2950	2950	2950	1175
153	20231220	182700	469945620	2950	2950	2950	2950	0
154	20231220	182600	469945620	2950	2950	2950	2950	0
155	20231220	182500	469945620	2950	2950	2950	2950	0
156	20231220	182400	469945620	2950	2950	2950	2950	0
157	20231220	182300	469945620	2950	2950	2950	2950	0
158	20231220	182200	469945620	2950	2950	2950	2950	0
159	20231220	182100	469945620	2950	2950	2950	2950	0
160	20231220	182000	469945620	2950	2950	2950	2950	0
161	20231220	181900	469945620	2950	2950	2950	2950	0
162	20231220	181800	469945620	2950	2950	2950	2950	0
163	20231220	181700	469945620	2950	2950	2950	2950	0
164	20231220	181600	469945620	2950	2950	2950	2950	0
165	20231220	181500	469945620	2950	2950	2950	2950	0
166	20231220	181400	469945620	2950	2950	2950	2950	0
167	20231220	181300	469945620	2950	2950	2950	2950	0
168	20231220	181200	469945620	2950	2950	2950	2950	0
169	20231220	181100	469945620	2950	2950	2950	2950	0
170	20231220	181000	469945620	2950	2950	2950	2950	0
171	20231220	180900	469945620	2950	2950	2950	2950	0
172	20231220	180800	469945620	2950	2950	2950	2950	0
173	20231220	180700	469945620	2950	2950	2950	2950	0
174	20231220	180600	469945620	2950	2950	2950	2950	0
175	20231220	180500	469945620	2950	2950	2950	2950	0
176	20231220	180400	469945620	2950	2950	2950	2950	0
177	20231220	180300	469945620	2950	2950	2950	2950	0
178	20231220	180200	469945620	2950	2950	2950	2950	0
179	20231220	180100	469945620	2950	2950	2950	2950	0
180	20231220	180000	469945620	2950	2950	2950	2950	0
181	20231220	175900	469945620	2950	2950	2950	2950	0
182	20231220	175800	469945620	2950	2950	2950	2950	1175
183	20231220	175700	469945620	2950	2950	2950	2950	0
184	20231220	175600	469945620	2950	2950	2950	2950	0
185	20231220	175500	469945620	2950	2950	2950	2950	0
186	20231220	175400	469945620	2950	2950	2950	2950	0
187	20231220	175300	469945620	2950	2950	2950	2950	0
188	20231220	175200	469945620	2950	2950	2950	2950	0
189	20231220	175100	469945620	2950	2950	2950	2950	0
190	20231220	175000	469945620	2950	2950	2950	2950	0
191	20231220	174900	469945620	2950	2950	2950	2950	0
192	20231220	174800	469945620	2950	2950	2950	2950	0
193	20231220	174700	469945620	2950	2950	2950	2950	0
194	20231220	174600	469945620	2950	2950	2950	2950	0
195	20231220	174500	469945620	2950	2950	2950	2950	0
196	20231220	174400	469945620	2950	2950	2950	2950	0
197	20231220	174300	469945620	2950	2950	2950	2950	0
198	20231220	174200	469945620	2950	2950	2950	2950	0
199	20231220	174100	469945620	2950	2950	2950	2950	0
200	20231220	174000	469945620	2950	2950	2950	2950	0
201	20231220	173900	469945620	2950	2950	2950	2950	0
202	20231220	173800	469945620	2950	2950	2950	2950	0
203	20231220	173700	469945620	2950	2950	2950	2950	0
204	20231220	173600	469945620	2950	2950	2950	2950	0
205	20231220	173500	469945620	2950	2950	2950	2950	0
206	20231220	173400	469945620	2950	2950	2950	2950	0
207	20231220	173300	469945620	2950	2950	2950	2950	0
208	20231220	173200	469945620	2950	2950	2950	2950	0
209	20231220	173100	469945620	2950	2950	2950	2950	0
210	20231220	173000	469945620	2950	2950	2950	2950	0
211	20231220	172900	469945620	2950	2950	2950	2950	0
212	20231220	172800	469945620	2950	2950	2950	2950	1175
213	20231220	172700	469945620	2950	2950	2950	2950	0
214	20231220	172600	469945620	2950	2950	2950	2950	0
215	20231220	172500	469945620	2950	2950	2950	2950	0
216	20231220	172400	469945620	2950	2950	2950	2950	0
217	20231220	172300	469945620	2950	2950	2950	2950	0
218	20231220	172200	469945620	2950	2950	2950	2950	0
219	20231220	172100	469945620	2950	2950	2950	2950	0
220	20231220	172000	469945620	2950	2950	2950	2950	0
221	20231220	171900	469945620	2950	2950	2950	2950	0
222	20231220	171800	469945620	2950	2950	2950	2950	0
223	20231220	171700	469945620	2950	2950	2950	2950	0
224	20231220	171600	469945620	2950	2950	2950	2950	0
225	20231220	171500	469945620	2950	2950	2950	2950	0
226	20231220	171400	469945620	2950	2950	2950	2950	0
227	20231220	171300	469945620	2950	2950	2950	2950	0
228	20231220	171200	469945620	2950	2950	2950	2950	0
229	20231220	171100	469945620	2950	2950	2950	2950	0
230	20231220	171000	469945620	2950	2950	2950	2950	0
231	20231220	170900	469945620	2950	2950	2950	2950	0
232	20231220	170800	469945620	2950	2950	2950	2950	0
233	20231220	170700	469945620	2950	2950	2950	2950	0
234	20231220	170600	469945620	2950	2950	2950	2950	0
235	20231220	170500	469945620	2950	2950	2950	2950	0
236	20231220	170400	469945620	2950	2950	2950	2950	0
237	20231220	170300	469945620	2950	2950	2950	2950	0
238	20231220	170200	469945620	2950	2950	2950	2950	0
239	20231220	170100	469945620	2950	2950	2950	2950	0
240	20231220	170000	469945620	2950	2950	2950	2950	0
241	20231220	165900	469945620	2950	2950	2950	2950	0
242	20231220	165800	469945620	2950	2950	2950	2950	1175
243	20231220	165700	469945620	2950	2950	2950	2950	0
244	20231220	165600	469945620	2950	2950	2950	2950	0
245	20231220	165500	469945620	2950	2950	2950	2950	0
246	20231220	165400	469945620	2950	2950	2950	2950	0
247	20231220	165300	469945620	2950	2950	2950	2950	0
248	20231220	165200	469945620	2950	2950	2950	2950	0
249	20231220	165100	469945620	2950	2950	2950	2950	0
250	20231220	165000	469945620	2950	2950	2950	2950	0
251	20231220	164900	469945620	2950	2950	2950	2950	0
252	20231220	164800	469945620	2950	2950	2950	2950	0
253	20231220	164700	469945620	2950	2950	2950	2950	0
254	20231220	164600	469945620	2950	2950	2950	2950	0
255	20231220	164500	469945620	2950	2950	2950	2950	0
256	20231220	164400	469945620	2950	2950	2950	2950	0
257	20231220	164300	469945620	2950	2950	2950	2950	0
258	20231220	164200	469945620	2950	2950	2950	2950	0
259	20231220	164100	469945620	2950	2950	2950	2950	0
260	20231220	164000	469945620	2950	2950	2950	2950	0
261	20231220	163900	469945620	2950	2950	2950	2950	0
262	20231220	163800	469945620	2950	2950	2950	2950	0
263	20231220	163700	469945620	2950	2950	2950	2950	0
264	20231220	163600	469945620	2950	2950	2950	2950	0
265	20231220	163500	469945620	2950	2950	2950	2950	0
266	20231220	163400	469945620	2950	2950	2950	2950	0
267	20231220	163300	469945620	2950	2950	2950	2950	0
268	20231220	163200	469945620	2950	2950	2950	2950	0
269	20231220	163100	469945620	2950	2950	2950	2950	0
270	20231220	163000	469945620	2950	2950	2950	2950	0
271	20231220	162900	469945620	2950	2950	2950	2950	0
272	20231220	162800	469945620	2950	2950	2950	2950	1175
273	20231220	162700	469945620	2950	2950	2950	2950	0
274	20231220	162600	469945620	2950	2950	2950	2950	0
275	20231220	162500	469945620	2950	2950	2950	2950	0
276	20231220	162400	469945620	2950	2950	2950	2950	0
277	20231220	162300	469945620	2950	2950	2950	2950	0
278	20231220	162200	469945620	2950	2950	2950	2950	0
279	20231220	162100	469945620	2950	2950	2950	2950	0
280	20231220	162000	469945620	2950	2950	2950	2950	0
281	20231220	161900	469945620	2950	2950	2950	2950	0
282	20231220	161800	469945620	2950	2950	2950	2950	0
283	20231220	161700	469945620	2950	2950	2950	2950	0
284	20231220	161600	469945620	2950	2950	2950	2950	0
285	20231220	161500	469945620	2950	2950	2950	2950	0
286	20231220	161400	469945620	2950	2950	2950	2950	0
287	20231220	161300	469945620	2950	2950	2950	2950	0
288	20231220	161200	469945620	2950	2950	2950	2950	0
289	20231220	161100	469945620	2950	2950	2950	2950	0
290	20231220	161000	469945620	2950	2950	2950	2950	0
291	20231220	160900	469945620	2950	2950	2950	2950	0
292	20231220	160800	469945620	2950	2950	2950	2950	0
293	20231220	160700	469945620	2950	2950	2950	2950	0
294	20231220	160600	469945620	2950	2950	2950	2950	0
295	20231220	160500	469945620	2950	2950	2950	2950	0
296	20231220	160400	469945620	2950	2950	2950	2950	0
297	20231220	160300	469945620	2950	2950	2950	2950	0
298	20231220	160200	469945620	2950	2950	2950	2950	0
299	20231220	160100	469945620	2950	2950	2950	2950	0
300	20231220	160000	469945620	2950	2950	2950	2950	0
301	20231220	155900	469945620	2950	2950	2950	2950	0
302	20231220	155800	469945620	2950	2950	2950	2950	1175
303	20231220	155700	469945620	2950	2950	2950	2950	0
304	20231220	155600	469945620	2950	2950	2950	2950	0
305	20231220	155500	469945620	2950	2950	2950	2950	0
306	20231220	155400	469945620	2950	2950	2950	2950	0
307	20231220	155300	469945620	2950	2950	2950	2950	0
308	20231220	155200	469945620	2950	2950	2950	2950	0
309	20231220	155100	469945620	2950	2950	2950	2950	0
310	20231220	155000	469945620	2950	2950	2950	2950	0
311	20231220	154900	469945620	2950	2950	2950	2950	0
312	20231220	154800	469945620	2950	2950	2950	2950	0
313	20231220	154700	469945620	2950	2950	2950	2950	0
314	20231220	154600	469945620	2950	2950	2950	2950	0
315	20231220	154500	469945620	2950	2950	2950	2950	0
316	20231220	154400	469945620	2950	2950	2950	2950	0
317	20231220	154300	469945620	2950	2950	2950	2950	0
318	20231220	154200	469945620	2950	2950	2950	2950	0
319	20231220	154100	469945620	2950	2950	2950	2950	0
320	20231220	154000	469945620	2950	2950	2950	2950	0
321	20231220	153900	469945620	2950	2950	2950	2950	0
322	20231220	153800	469945620	2950	2950	2950	2950	0
323	20231220	153700	469945620	2950	2950	2950	2950	0
324	20231220	153600	469945620	2950	2950	2950	2950	0
325	20231220	153500	469945620	2950	2950	2950	2950	0
326	20231220	153400	469945620	2950	2950	2950	2950	0
327	20231220	153300	469945620	2950	2950	2950	2950	0
328	20231220	153200	469945620	2950	2950	2950	2950	0
329	20231220	153100	469945620	2950	2950	2950	2950	0
330	20231220	153000	469945620	2950	2950	2950	2950	1175
331	20231220	152900	466479370	2945	2945	2945	2945	0
332	20231220	152800	466479370	2945	2945	2945	2945	0
333	20231220	152700	466479370	2945	2945	2945	2945	0
334	20231220	152600	466479370	2945	2945	2945	2945	0
335	20231220	152500	466479370	2945	2945	2945	2945	0
336	20231220	152400	466479370	2945	2945	2945	2945	0
337	20231220	152300	466479370	2945	2945	2945	2945	0
338	20231220	152200	466479370	2945	2945	2945	2945	0
339	20231220	152100	466479370	2945	2945	2945	2945	0
340	20231220	152000	466479370	2945	2945	2945	2945	0
341	20231220	151900	466479370	2945	2940	2945	2940	46
342	20231220	151800	466343975	2940	2940	2945	2940	506
343	20231220	151700	464853835	2935	2935	2935	2935	40
344	20231220	151600	464736435	2940	2940	2940	2940	15
345	20231220	151500	464692335	2945	2945	2945	2945	0
346	20231220	151400	464692335	2945	2945	2945	2945	0
347	20231220	151300	464692335	2945	2945	2945	2945	1
348	20231220	151200	464689390	2945	2960	2960	2940	12373
349	20231220	151100	428165580	2975	2975	2975	2975	1
350	20231220	151000	428162605	2960	2965	2965	2960	175
351	20231220	150900	427644550	2960	2960	2965	2960	201
352	20231220	150800	427049570	2960	2965	2965	2960	5
353	20231220	150700	427034765	2965	2965	2965	2965	101
354	20231220	150600	426735300	2965	2975	2975	2965	143
355	20231220	150500	426311295	2975	2975	2975	2965	456
356	20231220	150400	424958480	2975	2975	2975	2975	0
357	20231220	150300	424958480	2975	2975	2975	2975	1
358	20231220	150200	424955505	2975	2975	2975	2975	0
359	20231220	150100	424955505	2975	2975	2975	2975	1
360	20231220	150000	424952530	2975	2975	2975	2975	0
361	20231220	145900	424952530	2975	2975	2975	2975	2
362	20231220	145800	424946580	2975	2975	2975	2975	0
363	20231220	145700	424946580	2975	2975	2975	2975	5
364	20231220	145600	424931705	2975	2975	2975	2975	0
365	20231220	145500	424931705	2975	2975	2975	2975	2
366	20231220	145400	424925755	2975	2975	2975	2975	0
367	20231220	145300	424925755	2975	2975	2975	2975	362
368	20231220	145200	423848805	2975	2975	2975	2975	0
369	20231220	145100	423848805	2975	2975	2975	2975	2
370	20231220	145000	423842855	2965	2965	2965	2965	2
371	20231220	144900	423836925	2980	2980	2980	2980	12
372	20231220	144800	423801165	2985	2975	2985	2975	1000
373	20231220	144700	420825090	2975	2975	2975	2975	2
374	20231220	144600	420819140	2975	2965	2975	2965	1033
375	20231220	144500	417747355	2970	2975	2975	2970	215
376	20231220	144400	417108795	2975	2975	2975	2975	0
377	20231220	144300	417108795	2975	2975	2975	2975	2
378	20231220	144200	417102845	2975	2975	2975	2975	6
379	20231220	144100	417084995	2975	2975	2975	2975	2
380	20231220	144000	417079045	2975	2975	2975	2975	0
381	20231220	143900	417079045	2975	2975	2975	2975	2
382	20231220	143800	417073095	2975	2975	2975	2975	0
383	20231220	143700	417073095	2975	2975	2975	2975	2
384	20231220	143600	417067145	2975	2975	2975	2975	0
385	20231220	143500	417067145	2975	2975	2975	2975	2
386	20231220	143400	417061195	2975	2975	2975	2975	0
387	20231220	143300	417061195	2975	2975	2975	2975	2
388	20231220	143200	417055245	2975	2975	2975	2975	0
389	20231220	143100	417055245	2975	2975	2975	2975	2
390	20231220	143000	417049295	2970	2970	2970	2970	65
391	20231220	142900	416856245	2970	2970	2970	2970	0
392	20231220	142800	416856245	2970	2970	2970	2970	0
393	20231220	142700	416856245	2970	2970	2970	2970	6
394	20231220	142600	416838425	2970	2970	2970	2970	0
395	20231220	142500	416838425	2970	2970	2970	2970	2
396	20231220	142400	416832485	2970	2970	2970	2970	6
397	20231220	142300	416814665	2970	2970	2970	2970	0
398	20231220	142200	416814665	2970	2980	2980	2970	70
399	20231220	142100	416606085	2970	2970	2970	2970	6
400	20231220	142000	416588265	2980	2980	2980	2980	0
401	20231220	141900	416588265	2980	2970	2980	2970	8
402	20231220	141800	416564495	2980	2980	2980	2980	0
403	20231220	141700	416564495	2980	2980	2980	2980	0
404	20231220	141600	416564495	2980	2970	2980	2970	33
405	20231220	141500	416466215	2980	2980	2980	2980	0
406	20231220	141400	416466215	2980	2980	2980	2980	1
407	20231220	141300	416463235	2970	2980	2980	2970	7
408	20231220	141200	416442435	2970	2970	2970	2970	0
409	20231220	141100	416442435	2970	2970	2970	2970	6
410	20231220	141000	416424615	2970	2970	2970	2970	0
411	20231220	140900	416424615	2970	2970	2970	2970	0
412	20231220	140800	416424615	2970	2970	2970	2970	7
413	20231220	140700	416403825	2970	2970	2970	2970	0
414	20231220	140600	416403825	2970	2970	2970	2970	0
415	20231220	140500	416403825	2970	2970	2970	2970	6
416	20231220	140400	416386005	2980	2970	2980	2970	18
417	20231220	140300	416332535	2965	2965	2965	2965	0
418	20231220	140200	416332535	2965	2975	2980	2965	319
419	20231220	140100	415385555	2975	2975	2975	2975	0
420	20231220	140000	415385555	2975	2970	2975	2970	8
421	20231220	135900	415361785	2970	2970	2970	2970	0
422	20231220	135800	415361785	2970	2970	2970	2970	0
423	20231220	135700	415361785	2970	2970	2970	2970	10
424	20231220	135600	415332085	2970	2970	2970	2970	0
425	20231220	135500	415332085	2970	2970	2970	2970	12
426	20231220	135400	415296445	2970	2970	2970	2970	7
427	20231220	135300	415275655	2970	2970	2970	2970	0
428	20231220	135200	415275655	2970	2970	2970	2970	6
429	20231220	135100	415257835	2975	2975	2975	2975	1
430	20231220	135000	415254860	2970	2970	2970	2970	0
431	20231220	134900	415254860	2970	2970	2970	2970	9
432	20231220	134800	415228130	2970	2970	2970	2970	0
433	20231220	134700	415228130	2970	2970	2970	2970	0
434	20231220	134600	415228130	2970	2970	2970	2970	7
435	20231220	134500	415207340	2970	2970	2970	2970	0
436	20231220	134400	415207340	2970	2970	2970	2970	6
437	20231220	134300	415189520	2980	2980	2980	2980	4
438	20231220	134200	415177600	2965	2965	2965	2965	0
439	20231220	134100	415177600	2965	2965	2965	2965	6
440	20231220	134000	415159810	2990	2990	2990	2990	0
441	20231220	133900	415159810	2990	2985	2990	2985	21
442	20231220	133800	415097035	2985	2965	2985	2965	7
443	20231220	133700	415076260	2965	2965	2965	2965	0
444	20231220	133600	415076260	2965	2965	2965	2965	0
445	20231220	133500	415076260	2965	2975	2985	2965	11
446	20231220	133400	415043595	2975	2975	2975	2975	0
447	20231220	133300	415043595	2975	2975	2975	2975	3
448	20231220	133200	415034670	2985	2985	2985	2985	0
449	20231220	133100	415034670	2985	2985	2985	2985	0
450	20231220	133000	415034670	2985	2985	2985	2985	2
451	20231220	132900	415028700	2990	2990	2990	2990	0
452	20231220	132800	415028700	2990	2985	2990	2985	394
453	20231220	132700	413851465	2975	2975	2975	2975	110
454	20231220	132600	413524215	2975	2965	2975	2960	1613
455	20231220	132500	408749715	2960	2965	2965	2960	3268
456	20231220	132400	399075430	2975	2975	2975	2975	0
457	20231220	132300	399075430	2975	2975	2975	2975	1
458	20231220	132200	399072455	2975	2965	2975	2965	121
459	20231220	132100	398712540	2965	2975	2975	2960	1925
460	20231220	132000	393001160	2990	2990	2990	2990	1
461	20231220	131900	392998170	2970	2990	2990	2970	11
462	20231220	131800	392965400	2975	2975	2975	2975	0
463	20231220	131700	392965400	2975	2975	2975	2975	0
464	20231220	131600	392965400	2975	2990	2990	2975	7
465	20231220	131500	392944560	2970	2985	2985	2970	2500
466	20231220	131400	385509715	2985	2985	2985	2985	6
467	20231220	131300	385491805	2985	2980	2985	2980	208
468	20231220	131200	384871950	2980	2980	2980	2980	120
469	20231220	131100	384514350	2980	3000	3000	2980	1861
470	20231220	131000	378961240	3000	3000	3000	3000	0
471	20231220	130900	378961240	3000	3000	3000	3000	1
472	20231220	130800	378958240	2995	2995	2995	2995	6
473	20231220	130700	378940270	2995	2995	2995	2995	1
474	20231220	130600	378937275	2995	3000	3000	2995	40
475	20231220	130500	378817305	3000	3000	3000	3000	1
476	20231220	130400	378814305	2995	2995	2995	2995	0
477	20231220	130300	378814305	2995	3000	3000	2995	11
478	20231220	130200	378781335	3000	3000	3000	3000	22
479	20231220	130100	378715335	3000	3000	3000	3000	325
480	20231220	130000	377740335	3000	3010	3010	3000	307
481	20231220	125900	376816335	3000	3000	3000	3000	0
482	20231220	125800	376816335	3000	3000	3000	3000	6
483	20231220	125700	376798335	3010	3010	3010	3010	20
484	20231220	125600	376738135	3010	3010	3010	3010	3
485	20231220	125500	376729105	3010	3010	3010	3000	167
486	20231220	125400	376226495	3010	3005	3010	3005	201
487	20231220	125300	375622480	3005	3005	3005	3005	5
488	20231220	125200	375607455	3000	3000	3000	3000	12
489	20231220	125100	375571455	3005	3005	3005	3005	94
490	20231220	125000	375288985	3000	3000	3000	3000	0
491	20231220	124900	375288985	3000	3000	3000	3000	46
492	20231220	124800	375150985	3005	3005	3005	3005	10
493	20231220	124700	375120935	3010	2990	3010	2990	11
494	20231220	124600	375087945	2985	2985	2985	2985	0
495	20231220	124500	375087945	2985	3010	3010	2980	3261
496	20231220	124400	365349895	3010	3010	3010	3010	91
497	20231220	124300	365075985	3010	3010	3010	3010	1
498	20231220	124200	365072975	3010	3010	3010	3010	170
499	20231220	124100	364561275	3005	3005	3005	3005	6
500	20231220	124000	364543245	3005	3005	3005	3005	167
501	20231220	123900	364041410	3005	2995	3005	2995	52
502	20231220	123800	363885420	2995	2995	2995	2995	0
503	20231220	123700	363885420	2995	2995	2995	2995	0
504	20231220	123600	363885420	2995	2995	2995	2995	6
505	20231220	123500	363867450	3000	3000	3000	3000	0
506	20231220	123400	363867450	3000	2995	3000	2995	6
507	20231220	123300	363849475	2995	2995	2995	2995	6
508	20231220	123200	363831505	3000	3000	3000	3000	8
509	20231220	123100	363807505	3000	2995	3000	2995	11
510	20231220	123000	363774535	3000	3000	3000	3000	1
511	20231220	122900	363771535	2995	2995	2995	2995	0
512	20231220	122800	363771535	2995	2995	2995	2995	7
513	20231220	122700	363750570	2995	2995	2995	2995	0
514	20231220	122600	363750570	2995	2995	2995	2995	1187
515	20231220	122500	360195505	2985	2985	2985	2985	7
516	20231220	122400	360174610	2995	2990	2995	2990	481
517	20231220	122300	358736340	2990	2985	2990	2985	6
518	20231220	122200	358718405	2985	2985	2985	2985	6
519	20231220	122100	358700495	2985	2985	2985	2985	1
520	20231220	122000	358697510	2985	2970	2985	2970	17
521	20231220	121900	358646855	2990	2990	2990	2990	40
522	20231220	121800	358527255	2990	2990	2990	2990	0
523	20231220	121700	358527255	2990	2970	2990	2970	60
524	20231220	121600	358348230	2985	2985	2985	2985	0
525	20231220	121500	358348230	2985	2985	2985	2985	10
526	20231220	121400	358318380	2970	2985	2985	2970	21
527	20231220	121300	358255855	2970	2970	2970	2970	0
528	20231220	121200	358255855	2970	2975	2975	2970	19
529	20231220	121100	358199375	2970	2970	2970	2970	0
530	20231220	121000	358199375	2970	2970	2970	2970	0
531	20231220	120900	358199375	2970	2970	2970	2970	6
532	20231220	120800	358181555	2970	2970	2970	2970	112
533	20231220	120700	357848915	2970	2970	2970	2970	0
534	20231220	120600	357848915	2970	2970	2970	2970	9
535	20231220	120500	357822185	2970	2970	2970	2970	0
536	20231220	120400	357822185	2970	2970	2970	2970	0
537	20231220	120300	357822185	2970	2970	2970	2970	7
538	20231220	120200	357801395	2970	2970	2970	2970	0
539	20231220	120100	357801395	2970	2975	2975	2970	105
540	20231220	120000	357489050	2970	2975	2975	2970	1549
541	20231220	115900	352882875	2975	2975	2975	2975	0
542	20231220	115800	352882875	2975	2975	2975	2975	21
543	20231220	115700	352820400	2975	2975	2975	2975	0
544	20231220	115600	352820400	2975	2975	2975	2975	18
545	20231220	115500	352766850	2975	2975	2975	2975	21
546	20231220	115400	352704375	2975	2975	2975	2975	6
547	20231220	115300	352686525	2975	2975	2975	2975	26
548	20231220	115200	352609175	2975	2975	2975	2975	15
549	20231220	115100	352564550	2975	2975	2975	2975	0
550	20231220	115000	352564550	2975	2975	2975	2975	24
551	20231220	114900	352493150	2975	2975	2975	2975	0
552	20231220	114800	352493150	2975	2975	2975	2975	15
553	20231220	114700	352448525	2975	2975	2975	2975	24
554	20231220	114600	352377125	2975	2975	2975	2975	0
555	20231220	114500	352377125	2975	2975	2975	2975	22
556	20231220	114400	352311675	2975	2975	2975	2975	19
557	20231220	114300	352255150	2975	2975	2975	2975	0
558	20231220	114200	352255150	2975	2985	2985	2975	159
559	20231220	114100	351780755	2985	2985	2985	2985	0
560	20231220	114000	351780755	2985	2985	2985	2985	18
561	20231220	113900	351727025	2985	2985	2985	2985	21
562	20231220	113800	351664340	2985	2985	2985	2985	24
563	20231220	113700	351592700	2985	2985	2985	2985	15
564	20231220	113600	351547925	2985	2970	2985	2970	806
565	20231220	113500	349142435	2970	2965	2970	2965	33
566	20231220	113400	349044585	2965	2970	2970	2965	24
567	20231220	113300	348973380	2970	2970	2970	2970	0
568	20231220	113200	348973380	2970	2980	2980	2970	20
569	20231220	113100	348913930	2965	2965	2965	2965	25
570	20231220	113000	348839805	2965	2965	2965	2965	0
571	20231220	112900	348839805	2965	2965	2965	2965	15
572	20231220	112800	348795330	2965	2970	2970	2965	24
573	20231220	112700	348724080	2970	2970	2970	2970	0
574	20231220	112600	348724080	2970	2970	2970	2965	1110
575	20231220	112500	345430155	2970	2970	2970	2970	15
576	20231220	112400	345385605	2970	2970	2970	2970	1
577	20231220	112300	345382635	2970	2970	2970	2970	24
578	20231220	112200	345311355	2970	2970	2970	2970	216
579	20231220	112100	344669835	2970	2970	2975	2970	636
580	20231220	112000	342780860	2970	2970	2970	2970	26
581	20231220	111900	342703640	2970	2970	2970	2970	0
582	20231220	111800	342703640	2970	2970	2970	2970	15
583	20231220	111700	342659090	2970	2970	2970	2970	24
584	20231220	111600	342587810	2970	2970	2970	2970	0
585	20231220	111500	342587810	2970	2970	2970	2970	21
586	20231220	111400	342525440	2970	2985	2985	2970	3232
587	20231220	111300	332910955	2985	2985	2985	2985	18
588	20231220	111200	332857225	2985	2985	2985	2985	21
589	20231220	111100	332794540	2985	2985	2985	2985	0
590	20231220	111000	332794540	2985	2985	2985	2985	18
591	20231220	110900	332740810	2985	2985	2985	2985	22
592	20231220	110800	332675140	2985	2985	2985	2985	6
593	20231220	110700	332657230	2985	2985	2985	2985	21
594	20231220	110600	332594545	2985	2985	2985	2985	0
595	20231220	110500	332594545	2985	2985	2985	2985	18
596	20231220	110400	332540815	2985	2990	2990	2985	46
597	20231220	110300	332403385	2990	2990	2990	2990	2
598	20231220	110200	332397405	2990	2990	2990	2990	19
599	20231220	110100	332340595	2990	2995	2995	2990	306
600	20231220	110000	331424155	2985	2985	2985	2985	60
601	20231220	105900	331245055	2985	2990	2990	2980	1219
602	20231220	105800	327611820	2985	2985	2985	2985	72
603	20231220	105700	327396900	2985	2985	2985	2985	93
604	20231220	105600	327119295	2985	3000	3000	2985	560
605	20231220	105500	325440360	3000	3000	3000	3000	189
606	20231220	105400	324873360	3000	3000	3000	3000	83
607	20231220	105300	324624360	3000	3000	3000	3000	113
608	20231220	105200	324285360	3000	3000	3000	3000	53
609	20231220	105100	324126360	3000	3000	3000	3000	143
610	20231220	105000	323697360	3000	3000	3000	2985	2988
611	20231220	104900	314734215	3000	3000	3000	2985	11861
612	20231220	104800	279274740	3000	2995	3000	2995	1121
613	20231220	104700	275912090	2995	2990	2995	2990	265
614	20231220	104600	275119435	2990	2990	2990	2990	88
615	20231220	104500	274856315	2990	2990	2990	2990	75
616	20231220	104400	274632065	2990	2990	3010	2990	171
617	20231220	104300	274119215	2990	2990	2990	2990	70
618	20231220	104200	273909915	2990	2990	2990	2990	76
619	20231220	104100	273682675	2990	2990	2990	2990	117
620	20231220	104000	273332845	2990	2990	2990	2990	67
621	20231220	103900	273132515	2990	2995	3010	2990	827
622	20231220	103800	270658455	2995	2995	2995	2995	106
623	20231220	103700	270340985	2995	2995	2995	2995	146
624	20231220	103600	269903715	2995	2995	3010	2995	134
625	20231220	103500	269502090	2995	3005	3010	2995	144
626	20231220	103400	269070065	2995	2995	3005	2995	388
627	20231220	103300	267907985	2995	2995	2995	2995	62
628	20231220	103200	267722295	2995	2995	2995	2995	123
629	20231220	103100	267353910	2995	2995	3000	2995	65
630	20231220	103000	267159210	3000	3005	3005	2995	80
631	20231220	102900	266919270	3000	3010	3010	2995	108
632	20231220	102800	266595355	2995	2995	3010	2995	64
633	20231220	102700	266403660	2995	3010	3010	2995	124
634	20231220	102600	266032250	2995	2995	2995	2995	117
635	20231220	102500	265681835	2995	2995	2995	2990	1083
636	20231220	102400	262443025	2995	3000	3000	2995	112
637	20231220	102300	262107275	3000	3000	3005	2990	552
638	20231220	102200	260451660	2990	3000	3000	2990	69
639	20231220	102100	260244930	3000	3000	3000	3000	92
640	20231220	102000	259968930	3000	3005	3005	3000	132
641	20231220	101900	259572925	3000	3005	3005	3000	166
642	20231220	101800	259074725	3005	2990	3005	2985	278
643	20231220	101700	258240645	2985	3000	3000	2985	1094
644	20231220	101600	254960260	3000	3000	3000	2985	1178
645	20231220	101500	251439570	3000	3000	3000	3000	148
646	20231220	101400	250995570	3000	3005	3005	3000	74
647	20231220	101300	250773540	3005	3000	3015	3000	123
648	20231220	101200	250404285	3000	3000	3000	3000	92
649	20231220	101100	250128285	3000	3015	3015	3000	832
650	20231220	101000	247628900	3020	3020	3020	3015	100
651	20231220	100900	247327320	3015	3015	3015	3015	121
652	20231220	100800	246962505	3015	3015	3020	3015	199
653	20231220	100700	246362515	3015	3035	3035	3015	897
654	20231220	100600	243657630	3020	3015	3035	3015	189
655	20231220	100500	243085165	3015	3015	3030	3015	143
656	20231220	100400	242653845	3015	3010	3020	3010	90
657	20231220	100300	242382585	3020	3010	3020	3010	124
658	20231220	100200	242009325	3010	3015	3015	3010	126
659	20231220	100100	241630015	3010	3015	3015	3010	250
660	20231220	100000	240876625	3010	3010	3015	3010	129
661	20231220	095900	240488235	3015	3015	3015	3015	275
662	20231220	095800	239659110	3015	3010	3035	3010	239
663	20231220	095700	238937840	3015	3015	3015	3010	666
664	20231220	095600	236930235	3015	3025	3025	3015	231
665	20231220	095500	236232645	3025	3060	3060	3025	1349
666	20231220	095400	232111050	3060	3035	3060	3035	406
667	20231220	095300	230872270	3035	3035	3035	3035	155
668	20231220	095200	230401845	3035	3045	3050	3035	390
669	20231220	095100	229217980	3050	3055	3065	3050	1119
670	20231220	095000	225796115	3055	3055	3065	3055	332
671	20231220	094900	224781755	3060	3060	3080	3055	130
672	20231220	094800	224383950	3055	3050	3100	3040	203
673	20231220	094700	223761260	3085	3020	3100	3020	553
674	20231220	094600	222054700	3040	3015	3100	3015	2257
675	20231220	094500	215116915	3015	3010	3045	3005	385
676	20231220	094400	213951715	3010	3010	3010	3010	109
677	20231220	094300	213623625	3010	3015	3015	3010	293
678	20231220	094200	212740330	3015	3015	3015	3015	98
679	20231220	094100	212444860	3015	3015	3015	3015	66
680	20231220	094000	212245870	3015	3020	3025	3015	44
681	20231220	093900	212113050	3020	3025	3070	3015	322
682	20231220	093800	211127930	3000	3005	3075	3000	2083
683	20231220	093700	204796835	3000	3000	3005	3000	22
684	20231220	093600	204730825	3000	3005	3005	3000	40
685	20231220	093500	204610820	3000	3000	3000	3000	214
686	20231220	093400	203968820	3000	3005	3005	3000	1614
687	20231220	093300	199126485	3010	3005	3020	3005	64
688	20231220	093200	198933965	3020	3025	3030	3000	211
689	20231220	093100	198295510	3005	3010	3030	3000	235
690	20231220	093000	197585545	2995	2995	3010	2990	1096
691	20231220	092900	194295765	2990	3010	3010	2990	1001
692	20231220	092800	191297300	3010	3040	3055	3000	7980
693	20231220	092700	167126615	3040	3100	3140	3020	14989
694	20231220	092600	120977100	3175	3175	3175	3175	0
695	20231220	092500	120977100	3175	3090	3175	3090	3018
696	20231220	092400	111518960	3090	3000	3090	3000	16557
697	20231220	092300	60868440	2995	2995	2995	2995	342
698	20231220	092200	59844150	2970	3000	3000	2970	45
699	20231220	092100	59709600	3000	3005	3005	3000	2675
700	20231220	092000	51683100	3000	3010	3010	3000	1880
701	20231220	091900	46043085	3010	3010	3010	3010	133
702	20231220	091800	45642755	3000	2990	3030	2990	1980
703	20231220	091700	39703145	2995	2985	3000	2940	3118
704	20231220	091600	30369445	2940	2950	2985	2920	6014
705	20231220	091500	12449215	2950	2915	2950	2915	1046
706	20231220	091400	9367800	2915	2910	2915	2910	332
707	20231220	091300	8400195	2910	2910	2910	2910	108
708	20231220	091200	8085915	2900	2900	2900	2900	7
709	20231220	091100	8065615	2900	2900	2900	2900	0
710	20231220	091000	8065615	2900	2900	2900	2900	0
711	20231220	090900	8065615	2900	2890	2900	2890	2738
712	20231220	090800	132970	2895	2895	2895	2895	0
713	20231220	090700	132970	2895	2895	2895	2895	0
714	20231220	090600	132970	2895	2895	2895	2895	0
715	20231220	090500	132970	2895	2895	2895	2895	5
716	20231220	090400	118495	2895	2895	2895	2895	0
717	20231220	090300	118495	2895	2895	2895	2895	0
718	20231220	090200	118495	2895	2895	2895	2895	0
719	20231220	090100	118495	2895	2895	2895	2895	0
720	20231220	090000	118495	2895	2890	2895	2890	41