KissMeData/397880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211900	271087905	2955	2955	2955	2955	3749
3	20231222	211800	271087905	2955	2955	2955	2955	0
4	20231222	211700	271087905	2955	2955	2955	2955	0
5	20231222	211600	271087905	2955	2955	2955	2955	0
6	20231222	211500	271087905	2955	2955	2955	2955	0
7	20231222	211400	271087905	2955	2955	2955	2955	0
8	20231222	211300	271087905	2955	2955	2955	2955	0
9	20231222	211200	271087905	2955	2955	2955	2955	0
10	20231222	211100	271087905	2955	2955	2955	2955	0
11	20231222	211000	271087905	2955	2955	2955	2955	0
12	20231222	210900	271087905	2955	2955	2955	2955	0
13	20231222	210800	271087905	2955	2955	2955	2955	0
14	20231222	210700	271087905	2955	2955	2955	2955	0
15	20231222	210600	271087905	2955	2955	2955	2955	0
16	20231222	210500	271087905	2955	2955	2955	2955	0
17	20231222	210400	271087905	2955	2955	2955	2955	0
18	20231222	210300	271087905	2955	2955	2955	2955	0
19	20231222	210200	271087905	2955	2955	2955	2955	0
20	20231222	210100	271087905	2955	2955	2955	2955	0
21	20231222	210000	271087905	2955	2955	2955	2955	0
22	20231222	205900	271087905	2955	2955	2955	2955	0
23	20231222	205800	271087905	2955	2955	2955	2955	0
24	20231222	205700	271087905	2955	2955	2955	2955	0
25	20231222	205600	271087905	2955	2955	2955	2955	0
26	20231222	205500	271087905	2955	2955	2955	2955	0
27	20231222	205400	271087905	2955	2955	2955	2955	0
28	20231222	205300	271087905	2955	2955	2955	2955	0
29	20231222	205200	271087905	2955	2955	2955	2955	0
30	20231222	205100	271087905	2955	2955	2955	2955	0
31	20231222	205000	271087905	2955	2955	2955	2955	0
32	20231222	204900	271087905	2955	2955	2955	2955	3749
33	20231222	204800	271087905	2955	2955	2955	2955	0
34	20231222	204700	271087905	2955	2955	2955	2955	0
35	20231222	204600	271087905	2955	2955	2955	2955	0
36	20231222	204500	271087905	2955	2955	2955	2955	0
37	20231222	204400	271087905	2955	2955	2955	2955	0
38	20231222	204300	271087905	2955	2955	2955	2955	0
39	20231222	204200	271087905	2955	2955	2955	2955	0
40	20231222	204100	271087905	2955	2955	2955	2955	0
41	20231222	204000	271087905	2955	2955	2955	2955	0
42	20231222	203900	271087905	2955	2955	2955	2955	0
43	20231222	203800	271087905	2955	2955	2955	2955	0
44	20231222	203700	271087905	2955	2955	2955	2955	0
45	20231222	203600	271087905	2955	2955	2955	2955	0
46	20231222	203500	271087905	2955	2955	2955	2955	0
47	20231222	203400	271087905	2955	2955	2955	2955	0
48	20231222	203300	271087905	2955	2955	2955	2955	0
49	20231222	203200	271087905	2955	2955	2955	2955	0
50	20231222	203100	271087905	2955	2955	2955	2955	0
51	20231222	203000	271087905	2955	2955	2955	2955	0
52	20231222	202900	271087905	2955	2955	2955	2955	0
53	20231222	202800	271087905	2955	2955	2955	2955	0
54	20231222	202700	271087905	2955	2955	2955	2955	0
55	20231222	202600	271087905	2955	2955	2955	2955	0
56	20231222	202500	271087905	2955	2955	2955	2955	0
57	20231222	202400	271087905	2955	2955	2955	2955	0
58	20231222	202300	271087905	2955	2955	2955	2955	0
59	20231222	202200	271087905	2955	2955	2955	2955	0
60	20231222	202100	271087905	2955	2955	2955	2955	0
61	20231222	202000	271087905	2955	2955	2955	2955	0
62	20231222	201900	271087905	2955	2955	2955	2955	3749
63	20231222	201800	271087905	2955	2955	2955	2955	0
64	20231222	201700	271087905	2955	2955	2955	2955	0
65	20231222	201600	271087905	2955	2955	2955	2955	0
66	20231222	201500	271087905	2955	2955	2955	2955	0
67	20231222	201400	271087905	2955	2955	2955	2955	0
68	20231222	201300	271087905	2955	2955	2955	2955	0
69	20231222	201200	271087905	2955	2955	2955	2955	0
70	20231222	201100	271087905	2955	2955	2955	2955	0
71	20231222	201000	271087905	2955	2955	2955	2955	0
72	20231222	200900	271087905	2955	2955	2955	2955	0
73	20231222	200800	271087905	2955	2955	2955	2955	0
74	20231222	200700	271087905	2955	2955	2955	2955	0
75	20231222	200600	271087905	2955	2955	2955	2955	0
76	20231222	200500	271087905	2955	2955	2955	2955	0
77	20231222	200400	271087905	2955	2955	2955	2955	0
78	20231222	200300	271087905	2955	2955	2955	2955	0
79	20231222	200200	271087905	2955	2955	2955	2955	0
80	20231222	200100	271087905	2955	2955	2955	2955	0
81	20231222	200000	271087905	2955	2955	2955	2955	0
82	20231222	195900	271087905	2955	2955	2955	2955	0
83	20231222	195800	271087905	2955	2955	2955	2955	0
84	20231222	195700	271087905	2955	2955	2955	2955	0
85	20231222	195600	271087905	2955	2955	2955	2955	0
86	20231222	195500	271087905	2955	2955	2955	2955	0
87	20231222	195400	271087905	2955	2955	2955	2955	0
88	20231222	195300	271087905	2955	2955	2955	2955	0
89	20231222	195200	271087905	2955	2955	2955	2955	0
90	20231222	195100	271087905	2955	2955	2955	2955	0
91	20231222	195000	271087905	2955	2955	2955	2955	0
92	20231222	194900	271087905	2955	2955	2955	2955	3749
93	20231222	194800	271087905	2955	2955	2955	2955	0
94	20231222	194700	271087905	2955	2955	2955	2955	0
95	20231222	194600	271087905	2955	2955	2955	2955	0
96	20231222	194500	271087905	2955	2955	2955	2955	0
97	20231222	194400	271087905	2955	2955	2955	2955	0
98	20231222	194300	271087905	2955	2955	2955	2955	0
99	20231222	194200	271087905	2955	2955	2955	2955	0
100	20231222	194100	271087905	2955	2955	2955	2955	0
101	20231222	194000	271087905	2955	2955	2955	2955	0
102	20231222	193900	271087905	2955	2955	2955	2955	0
103	20231222	193800	271087905	2955	2955	2955	2955	0
104	20231222	193700	271087905	2955	2955	2955	2955	0
105	20231222	193600	271087905	2955	2955	2955	2955	0
106	20231222	193500	271087905	2955	2955	2955	2955	0
107	20231222	193400	271087905	2955	2955	2955	2955	0
108	20231222	193300	271087905	2955	2955	2955	2955	0
109	20231222	193200	271087905	2955	2955	2955	2955	0
110	20231222	193100	271087905	2955	2955	2955	2955	0
111	20231222	193000	271087905	2955	2955	2955	2955	0
112	20231222	192900	271087905	2955	2955	2955	2955	0
113	20231222	192800	271087905	2955	2955	2955	2955	0
114	20231222	192700	271087905	2955	2955	2955	2955	0
115	20231222	192600	271087905	2955	2955	2955	2955	0
116	20231222	192500	271087905	2955	2955	2955	2955	0
117	20231222	192400	271087905	2955	2955	2955	2955	0
118	20231222	192300	271087905	2955	2955	2955	2955	0
119	20231222	192200	271087905	2955	2955	2955	2955	0
120	20231222	192100	271087905	2955	2955	2955	2955	0
121	20231222	192000	271087905	2955	2955	2955	2955	0
122	20231222	191900	271087905	2955	2955	2955	2955	3749
123	20231222	191800	271087905	2955	2955	2955	2955	0
124	20231222	191700	271087905	2955	2955	2955	2955	0
125	20231222	191600	271087905	2955	2955	2955	2955	0
126	20231222	191500	271087905	2955	2955	2955	2955	0
127	20231222	191400	271087905	2955	2955	2955	2955	0
128	20231222	191300	271087905	2955	2955	2955	2955	0
129	20231222	191200	271087905	2955	2955	2955	2955	0
130	20231222	191100	271087905	2955	2955	2955	2955	0
131	20231222	191000	271087905	2955	2955	2955	2955	0
132	20231222	190900	271087905	2955	2955	2955	2955	0
133	20231222	190800	271087905	2955	2955	2955	2955	0
134	20231222	190700	271087905	2955	2955	2955	2955	0
135	20231222	190600	271087905	2955	2955	2955	2955	0
136	20231222	190500	271087905	2955	2955	2955	2955	0
137	20231222	190400	271087905	2955	2955	2955	2955	0
138	20231222	190300	271087905	2955	2955	2955	2955	0
139	20231222	190200	271087905	2955	2955	2955	2955	0
140	20231222	190100	271087905	2955	2955	2955	2955	0
141	20231222	190000	271087905	2955	2955	2955	2955	0
142	20231222	185900	271087905	2955	2955	2955	2955	0
143	20231222	185800	271087905	2955	2955	2955	2955	0
144	20231222	185700	271087905	2955	2955	2955	2955	0
145	20231222	185600	271087905	2955	2955	2955	2955	0
146	20231222	185500	271087905	2955	2955	2955	2955	0
147	20231222	185400	271087905	2955	2955	2955	2955	0
148	20231222	185300	271087905	2955	2955	2955	2955	0
149	20231222	185200	271087905	2955	2955	2955	2955	0
150	20231222	185100	271087905	2955	2955	2955	2955	0
151	20231222	185000	271087905	2955	2955	2955	2955	0
152	20231222	184900	271087905	2955	2955	2955	2955	3749
153	20231222	184800	271087905	2955	2955	2955	2955	0
154	20231222	184700	271087905	2955	2955	2955	2955	0
155	20231222	184600	271087905	2955	2955	2955	2955	0
156	20231222	184500	271087905	2955	2955	2955	2955	0
157	20231222	184400	271087905	2955	2955	2955	2955	0
158	20231222	184300	271087905	2955	2955	2955	2955	0
159	20231222	184200	271087905	2955	2955	2955	2955	0
160	20231222	184100	271087905	2955	2955	2955	2955	0
161	20231222	184000	271087905	2955	2955	2955	2955	0
162	20231222	183900	271087905	2955	2955	2955	2955	0
163	20231222	183800	271087905	2955	2955	2955	2955	0
164	20231222	183700	271087905	2955	2955	2955	2955	0
165	20231222	183600	271087905	2955	2955	2955	2955	0
166	20231222	183500	271087905	2955	2955	2955	2955	0
167	20231222	183400	271087905	2955	2955	2955	2955	0
168	20231222	183300	271087905	2955	2955	2955	2955	0
169	20231222	183200	271087905	2955	2955	2955	2955	0
170	20231222	183100	271087905	2955	2955	2955	2955	0
171	20231222	183000	271087905	2955	2955	2955	2955	0
172	20231222	182900	271087905	2955	2955	2955	2955	0
173	20231222	182800	271087905	2955	2955	2955	2955	0
174	20231222	182700	271087905	2955	2955	2955	2955	0
175	20231222	182600	271087905	2955	2955	2955	2955	0
176	20231222	182500	271087905	2955	2955	2955	2955	0
177	20231222	182400	271087905	2955	2955	2955	2955	0
178	20231222	182300	271087905	2955	2955	2955	2955	0
179	20231222	182200	271087905	2955	2955	2955	2955	0
180	20231222	182100	271087905	2955	2955	2955	2955	0
181	20231222	182000	271087905	2955	2955	2955	2955	0
182	20231222	181900	271087905	2955	2955	2955	2955	3749
183	20231222	181800	271087905	2955	2955	2955	2955	0
184	20231222	181700	271087905	2955	2955	2955	2955	0
185	20231222	181600	271087905	2955	2955	2955	2955	0
186	20231222	181500	271087905	2955	2955	2955	2955	0
187	20231222	181400	271087905	2955	2955	2955	2955	0
188	20231222	181300	271087905	2955	2955	2955	2955	0
189	20231222	181200	271087905	2955	2955	2955	2955	0
190	20231222	181100	271087905	2955	2955	2955	2955	0
191	20231222	181000	271087905	2955	2955	2955	2955	0
192	20231222	180900	271087905	2955	2955	2955	2955	0
193	20231222	180800	271087905	2955	2955	2955	2955	0
194	20231222	180700	271087905	2955	2955	2955	2955	0
195	20231222	180600	271087905	2955	2955	2955	2955	0
196	20231222	180500	271087905	2955	2955	2955	2955	0
197	20231222	180400	271087905	2955	2955	2955	2955	0
198	20231222	180300	271087905	2955	2955	2955	2955	0
199	20231222	180200	271087905	2955	2955	2955	2955	0
200	20231222	180100	271087905	2955	2955	2955	2955	0
201	20231222	180000	271087905	2955	2955	2955	2955	0
202	20231222	175900	271087905	2955	2955	2955	2955	0
203	20231222	175800	271087905	2955	2955	2955	2955	0
204	20231222	175700	271087905	2955	2955	2955	2955	0
205	20231222	175600	271087905	2955	2955	2955	2955	0
206	20231222	175500	271087905	2955	2955	2955	2955	0
207	20231222	175400	271087905	2955	2955	2955	2955	0
208	20231222	175300	271087905	2955	2955	2955	2955	0
209	20231222	175200	271087905	2955	2955	2955	2955	0
210	20231222	175100	271087905	2955	2955	2955	2955	0
211	20231222	175000	271087905	2955	2955	2955	2955	0
212	20231222	174900	271087905	2955	2955	2955	2955	3749
213	20231222	174800	271087905	2955	2955	2955	2955	0
214	20231222	174700	271087905	2955	2955	2955	2955	0
215	20231222	174600	271087905	2955	2955	2955	2955	0
216	20231222	174500	271087905	2955	2955	2955	2955	0
217	20231222	174400	271087905	2955	2955	2955	2955	0
218	20231222	174300	271087905	2955	2955	2955	2955	0
219	20231222	174200	271087905	2955	2955	2955	2955	0
220	20231222	174100	271087905	2955	2955	2955	2955	0
221	20231222	174000	271087905	2955	2955	2955	2955	0
222	20231222	173900	271087905	2955	2955	2955	2955	0
223	20231222	173800	271087905	2955	2955	2955	2955	0
224	20231222	173700	271087905	2955	2955	2955	2955	0
225	20231222	173600	271087905	2955	2955	2955	2955	0
226	20231222	173500	271087905	2955	2955	2955	2955	0
227	20231222	173400	271087905	2955	2955	2955	2955	0
228	20231222	173300	271087905	2955	2955	2955	2955	0
229	20231222	173200	271087905	2955	2955	2955	2955	0
230	20231222	173100	271087905	2955	2955	2955	2955	0
231	20231222	173000	271087905	2955	2955	2955	2955	0
232	20231222	172900	271087905	2955	2955	2955	2955	0
233	20231222	172800	271087905	2955	2955	2955	2955	0
234	20231222	172700	271087905	2955	2955	2955	2955	0
235	20231222	172600	271087905	2955	2955	2955	2955	0
236	20231222	172500	271087905	2955	2955	2955	2955	0
237	20231222	172400	271087905	2955	2955	2955	2955	0
238	20231222	172300	271087905	2955	2955	2955	2955	0
239	20231222	172200	271087905	2955	2955	2955	2955	0
240	20231222	172100	271087905	2955	2955	2955	2955	0
241	20231222	172000	271087905	2955	2955	2955	2955	0
242	20231222	171900	271087905	2955	2955	2955	2955	3749
243	20231222	171800	271087905	2955	2955	2955	2955	0
244	20231222	171700	271087905	2955	2955	2955	2955	0
245	20231222	171600	271087905	2955	2955	2955	2955	0
246	20231222	171500	271087905	2955	2955	2955	2955	0
247	20231222	171400	271087905	2955	2955	2955	2955	0
248	20231222	171300	271087905	2955	2955	2955	2955	0
249	20231222	171200	271087905	2955	2955	2955	2955	0
250	20231222	171100	271087905	2955	2955	2955	2955	0
251	20231222	171000	271087905	2955	2955	2955	2955	0
252	20231222	170900	271087905	2955	2955	2955	2955	0
253	20231222	170800	271087905	2955	2955	2955	2955	0
254	20231222	170700	271087905	2955	2955	2955	2955	0
255	20231222	170600	271087905	2955	2955	2955	2955	0
256	20231222	170500	271087905	2955	2955	2955	2955	0
257	20231222	170400	271087905	2955	2955	2955	2955	0
258	20231222	170300	271087905	2955	2955	2955	2955	0
259	20231222	170200	271087905	2955	2955	2955	2955	0
260	20231222	170100	271087905	2955	2955	2955	2955	0
261	20231222	170000	271087905	2955	2955	2955	2955	0
262	20231222	165900	271087905	2955	2955	2955	2955	0
263	20231222	165800	271087905	2955	2955	2955	2955	0
264	20231222	165700	271087905	2955	2955	2955	2955	0
265	20231222	165600	271087905	2955	2955	2955	2955	0
266	20231222	165500	271087905	2955	2955	2955	2955	0
267	20231222	165400	271087905	2955	2955	2955	2955	0
268	20231222	165300	271087905	2955	2955	2955	2955	0
269	20231222	165200	271087905	2955	2955	2955	2955	0
270	20231222	165100	271087905	2955	2955	2955	2955	0
271	20231222	165000	271087905	2955	2955	2955	2955	0
272	20231222	164900	271087905	2955	2955	2955	2955	3749
273	20231222	164800	271087905	2955	2955	2955	2955	0
274	20231222	164700	271087905	2955	2955	2955	2955	0
275	20231222	164600	271087905	2955	2955	2955	2955	0
276	20231222	164500	271087905	2955	2955	2955	2955	0
277	20231222	164400	271087905	2955	2955	2955	2955	0
278	20231222	164300	271087905	2955	2955	2955	2955	0
279	20231222	164200	271087905	2955	2955	2955	2955	0
280	20231222	164100	271087905	2955	2955	2955	2955	0
281	20231222	164000	271087905	2955	2955	2955	2955	0
282	20231222	163900	271087905	2955	2955	2955	2955	0
283	20231222	163800	271087905	2955	2955	2955	2955	0
284	20231222	163700	271087905	2955	2955	2955	2955	0
285	20231222	163600	271087905	2955	2955	2955	2955	0
286	20231222	163500	271087905	2955	2955	2955	2955	0
287	20231222	163400	271087905	2955	2955	2955	2955	0
288	20231222	163300	271087905	2955	2955	2955	2955	0
289	20231222	163200	271087905	2955	2955	2955	2955	0
290	20231222	163100	271087905	2955	2955	2955	2955	0
291	20231222	163000	271087905	2955	2955	2955	2955	0
292	20231222	162900	271087905	2955	2955	2955	2955	0
293	20231222	162800	271087905	2955	2955	2955	2955	0
294	20231222	162700	271087905	2955	2955	2955	2955	0
295	20231222	162600	271087905	2955	2955	2955	2955	0
296	20231222	162500	271087905	2955	2955	2955	2955	0
297	20231222	162400	271087905	2955	2955	2955	2955	0
298	20231222	162300	271087905	2955	2955	2955	2955	0
299	20231222	162200	271087905	2955	2955	2955	2955	0
300	20231222	162100	271087905	2955	2955	2955	2955	0
301	20231222	162000	271087905	2955	2955	2955	2955	0
302	20231222	161900	271087905	2955	2955	2955	2955	3749
303	20231222	161800	271087905	2955	2955	2955	2955	0
304	20231222	161700	271087905	2955	2955	2955	2955	0
305	20231222	161600	271087905	2955	2955	2955	2955	0
306	20231222	161500	271087905	2955	2955	2955	2955	0
307	20231222	161400	271087905	2955	2955	2955	2955	0
308	20231222	161300	271087905	2955	2955	2955	2955	0
309	20231222	161200	271087905	2955	2955	2955	2955	0
310	20231222	161100	271087905	2955	2955	2955	2955	0
311	20231222	161000	271087905	2955	2955	2955	2955	0
312	20231222	160900	271087905	2955	2955	2955	2955	0
313	20231222	160800	271087905	2955	2955	2955	2955	0
314	20231222	160700	271087905	2955	2955	2955	2955	0
315	20231222	160600	271087905	2955	2955	2955	2955	0
316	20231222	160500	271087905	2955	2955	2955	2955	0
317	20231222	160400	271087905	2955	2955	2955	2955	0
318	20231222	160300	271087905	2955	2955	2955	2955	0
319	20231222	160200	271087905	2955	2955	2955	2955	0
320	20231222	160100	271087905	2955	2955	2955	2955	0
321	20231222	160000	271087905	2955	2955	2955	2955	0
322	20231222	155900	271087905	2955	2955	2955	2955	0
323	20231222	155800	271087905	2955	2955	2955	2955	0
324	20231222	155700	271087905	2955	2955	2955	2955	0
325	20231222	155600	271087905	2955	2955	2955	2955	0
326	20231222	155500	271087905	2955	2955	2955	2955	0
327	20231222	155400	271087905	2955	2955	2955	2955	0
328	20231222	155300	271087905	2955	2955	2955	2955	0
329	20231222	155200	271087905	2955	2955	2955	2955	0
330	20231222	155100	271087905	2955	2955	2955	2955	0
331	20231222	155000	271087905	2955	2955	2955	2955	0
332	20231222	154900	271087905	2955	2955	2955	2955	3749
333	20231222	154800	271087905	2955	2955	2955	2955	0
334	20231222	154700	271087905	2955	2955	2955	2955	0
335	20231222	154600	271087905	2955	2955	2955	2955	0
336	20231222	154500	271087905	2955	2955	2955	2955	0
337	20231222	154400	271087905	2955	2955	2955	2955	0
338	20231222	154300	271087905	2955	2955	2955	2955	0
339	20231222	154200	271087905	2955	2955	2955	2955	0
340	20231222	154100	271087905	2955	2955	2955	2955	0
341	20231222	154000	271087905	2955	2955	2955	2955	0
342	20231222	153900	271087905	2955	2955	2955	2955	0
343	20231222	153800	271087905	2955	2955	2955	2955	0
344	20231222	153700	271087905	2955	2955	2955	2955	0
345	20231222	153600	271087905	2955	2955	2955	2955	0
346	20231222	153500	271087905	2955	2955	2955	2955	0
347	20231222	153400	271087905	2955	2955	2955	2955	0
348	20231222	153300	271087905	2955	2955	2955	2955	0
349	20231222	153200	271087905	2955	2955	2955	2955	0
350	20231222	153100	271087905	2955	2955	2955	2955	0
351	20231222	153000	271087905	2955	2955	2955	2955	3749
352	20231222	152900	260009610	2960	2960	2960	2960	0
353	20231222	152800	260009610	2960	2960	2960	2960	0
354	20231222	152700	260009610	2960	2960	2960	2960	0
355	20231222	152600	260009610	2960	2960	2960	2960	0
356	20231222	152500	260009610	2960	2960	2960	2960	0
357	20231222	152400	260009610	2960	2960	2960	2960	0
358	20231222	152300	260009610	2960	2960	2960	2960	0
359	20231222	152200	260009610	2960	2960	2960	2960	0
360	20231222	152100	260009610	2960	2960	2960	2960	0
361	20231222	152000	260009610	2960	2960	2960	2960	0
362	20231222	151900	260009610	2960	2965	2970	2960	203
363	20231222	151800	259408710	2960	2960	2960	2960	0
364	20231222	151700	259408710	2960	2960	2960	2960	41
365	20231222	151600	259287350	2955	2960	2960	2955	307
366	20231222	151500	258380130	2960	2960	2960	2955	357
367	20231222	151400	257323460	2960	2960	2960	2960	0
368	20231222	151300	257323460	2960	2960	2960	2960	0
369	20231222	151200	257323460	2960	2960	2960	2960	0
370	20231222	151100	257323460	2960	2960	2960	2960	0
371	20231222	151000	257323460	2960	2960	2960	2960	0
372	20231222	150900	257323460	2960	2960	2960	2960	2
373	20231222	150800	257317540	2955	2955	2955	2955	0
374	20231222	150700	257317540	2955	2955	2955	2955	0
375	20231222	150600	257317540	2955	2955	2955	2955	0
376	20231222	150500	257317540	2955	2955	2955	2955	485
377	20231222	150400	255884365	2955	2955	2955	2955	118
378	20231222	150300	255535675	2965	2965	2965	2965	0
379	20231222	150200	255535675	2965	2965	2965	2965	0
380	20231222	150100	255535675	2965	2965	2965	2965	2
381	20231222	150000	255529745	2950	2950	2950	2950	19
382	20231222	145900	255473695	2955	2955	2955	2955	1
383	20231222	145800	255470740	2960	2960	2960	2960	0
384	20231222	145700	255470740	2960	2960	2960	2960	1
385	20231222	145600	255467780	2965	2965	2965	2965	20
386	20231222	145500	255408480	2965	2965	2965	2965	0
387	20231222	145400	255408480	2965	2965	2965	2965	0
388	20231222	145300	255408480	2965	2965	2965	2965	0
389	20231222	145200	255408480	2965	2965	2965	2965	1
390	20231222	145100	255405515	2970	2970	2970	2950	1897
391	20231222	145000	249785285	2980	2980	2980	2980	0
392	20231222	144900	249785285	2980	2980	2980	2980	0
393	20231222	144800	249785285	2980	2980	2980	2980	0
394	20231222	144700	249785285	2980	2980	2980	2980	0
395	20231222	144600	249785285	2980	2980	2980	2980	0
396	20231222	144500	249785285	2980	2980	2980	2980	0
397	20231222	144400	249785285	2980	2980	2980	2980	0
398	20231222	144300	249785285	2980	2980	2980	2980	0
399	20231222	144200	249785285	2980	2980	2980	2980	0
400	20231222	144100	249785285	2980	2980	2980	2980	0
401	20231222	144000	249785285	2980	2980	2980	2980	0
402	20231222	143900	249785285	2980	2980	2980	2980	0
403	20231222	143800	249785285	2980	2980	2980	2980	0
404	20231222	143700	249785285	2980	2980	2980	2980	0
405	20231222	143600	249785285	2980	2975	2980	2975	1000
406	20231222	143500	246805805	2965	2965	2965	2965	0
407	20231222	143400	246805805	2965	2965	2965	2965	177
408	20231222	143300	246281000	2960	2960	2960	2960	16
409	20231222	143200	246233640	2960	2960	2960	2960	455
410	20231222	143100	244886840	2960	2960	2960	2960	0
411	20231222	143000	244886840	2960	2960	2960	2960	0
412	20231222	142900	244886840	2960	2955	2960	2955	1000
413	20231222	142800	241926940	2955	2955	2955	2955	0
414	20231222	142700	241926940	2955	2955	2955	2955	0
415	20231222	142600	241926940	2955	2955	2955	2955	0
416	20231222	142500	241926940	2955	2955	2960	2955	2026
417	20231222	142400	235930120	2955	2950	2960	2950	852
418	20231222	142300	233409555	2950	2945	2950	2945	63
419	20231222	142200	233223740	2945	2945	2945	2945	208
420	20231222	142100	232611180	2945	2945	2945	2945	0
421	20231222	142000	232611180	2945	2945	2945	2945	0
422	20231222	141900	232611180	2945	2945	2945	2945	300
423	20231222	141800	231727680	2945	2945	2945	2945	0
424	20231222	141700	231727680	2945	2945	2945	2945	0
425	20231222	141600	231727680	2945	2945	2945	2945	0
426	20231222	141500	231727680	2945	2945	2945	2945	0
427	20231222	141400	231727680	2945	2945	2945	2945	200
428	20231222	141300	231138680	2945	2945	2945	2945	371
429	20231222	141200	230046085	2945	2945	2945	2945	0
430	20231222	141100	230046085	2945	2945	2945	2945	0
431	20231222	141000	230046085	2945	2945	2945	2945	10
432	20231222	140900	230016635	2960	2960	2960	2960	190
433	20231222	140800	229454235	2940	2945	2945	2940	2000
434	20231222	140700	223573090	2940	2945	2945	2940	444
435	20231222	140600	222265515	2945	2945	2945	2945	0
436	20231222	140500	222265515	2945	2945	2945	2945	0
437	20231222	140400	222265515	2945	2950	2950	2945	3600
438	20231222	140300	211660690	2950	2955	2955	2950	1120
439	20231222	140200	208354965	2955	2960	2960	2955	1680
440	20231222	140100	203385545	2960	2960	2960	2960	17
441	20231222	140000	203335225	2960	2960	2960	2960	8
442	20231222	135900	203311545	2960	2965	2965	2960	237
443	20231222	135800	202608880	2970	2970	2970	2970	0
444	20231222	135700	202608880	2970	2970	2970	2970	0
445	20231222	135600	202608880	2970	2970	2970	2970	10
446	20231222	135500	202579180	2970	2970	2970	2970	0
447	20231222	135400	202579180	2970	2970	2970	2970	0
448	20231222	135300	202579180	2970	2970	2970	2970	0
449	20231222	135200	202579180	2970	2970	2970	2970	0
450	20231222	135100	202579180	2970	2970	2970	2970	0
451	20231222	135000	202579180	2970	2970	2970	2970	0
452	20231222	134900	202579180	2970	2970	2970	2970	0
453	20231222	134800	202579180	2970	2970	2970	2970	8
454	20231222	134700	202555420	2970	2970	2970	2970	0
455	20231222	134600	202555420	2970	2970	2970	2970	0
456	20231222	134500	202555420	2970	2970	2970	2970	0
457	20231222	134400	202555420	2970	2970	2970	2970	100
458	20231222	134300	202258420	2970	2970	2970	2970	0
459	20231222	134200	202258420	2970	2970	2970	2970	0
460	20231222	134100	202258420	2970	2970	2970	2970	0
461	20231222	134000	202258420	2970	2970	2970	2970	0
462	20231222	133900	202258420	2970	2970	2970	2970	0
463	20231222	133800	202258420	2970	2970	2970	2970	0
464	20231222	133700	202258420	2970	2970	2970	2970	0
465	20231222	133600	202258420	2970	2970	2970	2970	0
466	20231222	133500	202258420	2970	2970	2970	2970	0
467	20231222	133400	202258420	2970	2970	2970	2970	0
468	20231222	133300	202258420	2970	2970	2970	2970	0
469	20231222	133200	202258420	2970	2970	2970	2970	0
470	20231222	133100	202258420	2970	2970	2970	2970	0
471	20231222	133000	202258420	2970	2970	2970	2970	0
472	20231222	132900	202258420	2970	2970	2970	2970	0
473	20231222	132800	202258420	2970	2970	2970	2970	0
474	20231222	132700	202258420	2970	2970	2970	2970	0
475	20231222	132600	202258420	2970	2970	2970	2970	0
476	20231222	132500	202258420	2970	2970	2970	2970	0
477	20231222	132400	202258420	2970	2970	2970	2970	0
478	20231222	132300	202258420	2970	2970	2970	2970	0
479	20231222	132200	202258420	2970	2970	2970	2970	0
480	20231222	132100	202258420	2970	2970	2970	2970	0
481	20231222	132000	202258420	2970	2970	2970	2970	0
482	20231222	131900	202258420	2970	2970	2970	2970	0
483	20231222	131800	202258420	2970	2970	2970	2970	0
484	20231222	131700	202258420	2970	2970	2970	2970	0
485	20231222	131600	202258420	2970	2970	2970	2970	0
486	20231222	131500	202258420	2970	2970	2970	2970	0
487	20231222	131400	202258420	2970	2970	2970	2970	0
488	20231222	131300	202258420	2970	2970	2970	2970	0
489	20231222	131200	202258420	2970	2970	2970	2970	21
490	20231222	131100	202196050	2970	2970	2970	2970	0
491	20231222	131000	202196050	2970	2970	2970	2970	200
492	20231222	130900	201602050	2970	2970	2970	2970	0
493	20231222	130800	201602050	2970	2970	2970	2970	0
494	20231222	130700	201602050	2970	2970	2970	2970	0
495	20231222	130600	201602050	2970	2970	2970	2970	100
496	20231222	130500	201305050	2975	2975	2975	2975	0
497	20231222	130400	201305050	2975	2975	2975	2975	100
498	20231222	130300	201007550	2975	2975	2975	2975	0
499	20231222	130200	201007550	2975	2975	2975	2950	9138
500	20231222	130100	173918320	2980	2980	2980	2980	0
501	20231222	130000	173918320	2980	2980	2980	2980	71
502	20231222	125900	173706740	2985	2985	2985	2985	335
503	20231222	125800	172706765	2985	2985	2985	2985	0
504	20231222	125700	172706765	2985	2985	2985	2985	500
505	20231222	125600	171214265	2985	2985	2985	2985	0
506	20231222	125500	171214265	2985	2985	2985	2985	0
507	20231222	125400	171214265	2985	2985	2985	2985	0
508	20231222	125300	171214265	2985	2985	2985	2985	0
509	20231222	125200	171214265	2985	2985	2985	2985	0
510	20231222	125100	171214265	2985	2985	2985	2985	128
511	20231222	125000	170832185	2985	2985	2985	2985	943
512	20231222	124900	168017330	2985	2985	2985	2985	0
513	20231222	124800	168017330	2985	2985	2985	2985	0
514	20231222	124700	168017330	2985	2985	2985	2985	0
515	20231222	124600	168017330	2985	2985	2985	2985	0
516	20231222	124500	168017330	2985	2985	2985	2985	0
517	20231222	124400	168017330	2985	2985	2985	2985	0
518	20231222	124300	168017330	2985	2985	2985	2985	1000
519	20231222	124200	165032330	2985	2985	2985	2985	228
520	20231222	124100	164351750	2985	2985	2985	2985	0
521	20231222	124000	164351750	2985	2985	2985	2985	0
522	20231222	123900	164351750	2985	2985	2985	2985	0
523	20231222	123800	164351750	2985	2985	2985	2985	0
524	20231222	123700	164351750	2985	2985	2985	2985	0
525	20231222	123600	164351750	2985	2985	2985	2985	9
526	20231222	123500	164324885	2980	2980	2980	2980	0
527	20231222	123400	164324885	2980	2975	2985	2975	528
528	20231222	123300	162749625	2970	2970	2970	2970	72
529	20231222	123200	162535785	2975	2975	2975	2975	0
530	20231222	123100	162535785	2975	2975	2975	2975	0
531	20231222	123000	162535785	2975	2975	2975	2975	3
532	20231222	122900	162526860	2980	2980	2980	2980	18
533	20231222	122800	162473220	2980	2980	2980	2980	0
534	20231222	122700	162473220	2980	2980	2980	2980	0
535	20231222	122600	162473220	2980	2980	2980	2980	0
536	20231222	122500	162473220	2980	2980	2980	2980	200
537	20231222	122400	161877220	2965	2965	2965	2965	0
538	20231222	122300	161877220	2965	2965	2965	2965	0
539	20231222	122200	161877220	2965	2965	2965	2965	0
540	20231222	122100	161877220	2965	2965	2965	2965	0
541	20231222	122000	161877220	2965	2965	2965	2965	0
542	20231222	121900	161877220	2965	2965	2965	2965	0
543	20231222	121800	161877220	2965	2970	2970	2965	250
544	20231222	121700	161135570	2965	2965	2965	2965	0
545	20231222	121600	161135570	2965	2985	2985	2960	1205
546	20231222	121500	157552310	2985	2985	2985	2985	0
547	20231222	121400	157552310	2985	2985	2985	2985	0
548	20231222	121300	157552310	2985	2985	2985	2985	0
549	20231222	121200	157552310	2985	2985	2985	2985	10
550	20231222	121100	157522460	2975	2975	2975	2975	0
551	20231222	121000	157522460	2975	2975	2975	2975	0
552	20231222	120900	157522460	2975	2975	2975	2975	0
553	20231222	120800	157522460	2975	2975	2975	2975	0
554	20231222	120700	157522460	2975	2975	2975	2975	0
555	20231222	120600	157522460	2975	2975	2975	2975	0
556	20231222	120500	157522460	2975	2975	2975	2975	0
557	20231222	120400	157522460	2975	2975	2975	2975	0
558	20231222	120300	157522460	2975	2975	2975	2975	0
559	20231222	120200	157522460	2975	2975	2975	2975	0
560	20231222	120100	157522460	2975	2975	2975	2975	0
561	20231222	120000	157522460	2975	2975	2975	2975	0
562	20231222	115900	157522460	2975	2975	2975	2975	0
563	20231222	115800	157522460	2975	2980	2980	2975	336
564	20231222	115700	156522855	2980	2980	2980	2980	250
565	20231222	115600	155777855	2985	2980	2985	2980	87
566	20231222	115500	155518575	2980	2980	2980	2980	0
567	20231222	115400	155518575	2980	2980	2980	2980	0
568	20231222	115300	155518575	2980	2980	2980	2980	0
569	20231222	115200	155518575	2980	2980	2980	2980	0
570	20231222	115100	155518575	2980	2980	2980	2980	0
571	20231222	115000	155518575	2980	2980	2980	2980	539
572	20231222	114900	153912355	2980	2980	2980	2980	0
573	20231222	114800	153912355	2980	2975	2980	2975	56
574	20231222	114700	153745610	2970	2970	2970	2970	190
575	20231222	114600	153181310	2970	2970	2970	2970	73
576	20231222	114500	152964500	2970	2970	2970	2970	676
577	20231222	114400	150956780	2965	2965	2965	2965	0
578	20231222	114300	150956780	2965	2970	2970	2965	130
579	20231222	114200	150571315	2975	2975	2975	2975	0
580	20231222	114100	150571315	2975	2975	2975	2975	0
581	20231222	114000	150571315	2975	2975	2975	2975	0
582	20231222	113900	150571315	2975	2975	2975	2975	0
583	20231222	113800	150571315	2975	2975	2975	2975	0
584	20231222	113700	150571315	2975	2975	2975	2975	0
585	20231222	113600	150571315	2975	2970	2975	2960	431
586	20231222	113500	149294570	2970	2970	2970	2970	0
587	20231222	113400	149294570	2970	2970	2970	2970	109
588	20231222	113300	148970840	2970	2970	2970	2970	0
589	20231222	113200	148970840	2970	2970	2970	2970	0
590	20231222	113100	148970840	2970	2970	2970	2970	0
591	20231222	113000	148970840	2970	2970	2970	2970	0
592	20231222	112900	148970840	2970	2970	2970	2970	2
593	20231222	112800	148964900	2970	2970	2970	2970	2
594	20231222	112700	148958960	2970	2970	2970	2970	76
595	20231222	112600	148733240	2965	2965	2965	2965	0
596	20231222	112500	148733240	2965	2965	2965	2965	0
597	20231222	112400	148733240	2965	2965	2965	2965	0
598	20231222	112300	148733240	2965	2965	2965	2965	0
599	20231222	112200	148733240	2965	2965	2965	2965	0
600	20231222	112100	148733240	2965	2965	2965	2965	0
601	20231222	112000	148733240	2965	2965	2965	2965	0
602	20231222	111900	148733240	2965	2965	2965	2965	0
603	20231222	111800	148733240	2965	2965	2965	2965	0
604	20231222	111700	148733240	2965	2965	2965	2965	20
605	20231222	111600	148673940	2965	2965	2965	2965	1036
606	20231222	111500	145602200	2965	2965	2965	2965	0
607	20231222	111400	145602200	2965	2965	2965	2965	0
608	20231222	111300	145602200	2965	2965	2965	2965	0
609	20231222	111200	145602200	2965	2965	2965	2965	0
610	20231222	111100	145602200	2965	2965	2965	2965	0
611	20231222	111000	145602200	2965	2965	2965	2965	0
612	20231222	110900	145602200	2965	2965	2965	2965	0
613	20231222	110800	145602200	2965	2965	2965	2965	0
614	20231222	110700	145602200	2965	2970	2970	2965	605
615	20231222	110600	143807255	2975	2975	2975	2975	188
616	20231222	110500	143247955	2975	2975	2975	2975	0
617	20231222	110400	143247955	2975	2975	2975	2975	0
618	20231222	110300	143247955	2975	2975	2975	2975	75
619	20231222	110200	143024830	2970	2970	2970	2970	0
620	20231222	110100	143024830	2970	2970	2970	2970	0
621	20231222	110000	143024830	2970	2970	2970	2970	0
622	20231222	105900	143024830	2970	2970	2970	2970	0
623	20231222	105800	143024830	2970	2970	2970	2970	0
624	20231222	105700	143024830	2970	2970	2970	2970	0
625	20231222	105600	143024830	2970	2970	2970	2965	1422
626	20231222	105500	138806990	2970	2970	2970	2970	20
627	20231222	105400	138747590	2970	2970	2970	2970	0
628	20231222	105300	138747590	2970	2970	2970	2970	100
629	20231222	105200	138450590	2970	2970	2970	2970	896
630	20231222	105100	135789470	2970	2970	2970	2970	0
631	20231222	105000	135789470	2970	2970	2970	2970	0
632	20231222	104900	135789470	2970	2970	2970	2970	1
633	20231222	104800	135786500	2970	2970	2970	2970	54
634	20231222	104700	135626120	2970	2970	2970	2970	57
635	20231222	104600	135456830	2970	2975	2975	2970	1440
636	20231222	104500	131173075	2975	2975	2975	2975	116
637	20231222	104400	130827975	2975	2975	2975	2975	0
638	20231222	104300	130827975	2975	2975	2975	2975	0
639	20231222	104200	130827975	2975	2975	2975	2975	0
640	20231222	104100	130827975	2975	2975	2975	2975	0
641	20231222	104000	130827975	2975	2975	2975	2975	0
642	20231222	103900	130827975	2975	2975	2975	2975	0
643	20231222	103800	130827975	2975	2975	2975	2975	0
644	20231222	103700	130827975	2975	2975	2975	2975	0
645	20231222	103600	130827975	2975	2975	2975	2975	108
646	20231222	103500	130506675	2975	2975	2975	2975	51
647	20231222	103400	130354950	2965	2965	2965	2965	0
648	20231222	103300	130354950	2965	2965	2965	2965	0
649	20231222	103200	130354950	2965	2965	2965	2965	0
650	20231222	103100	130354950	2965	2970	2970	2965	53
651	20231222	103000	130197745	2980	2975	2980	2975	100
652	20231222	102900	129900180	2975	2975	2975	2975	0
653	20231222	102800	129900180	2975	2975	2975	2975	2
654	20231222	102700	129894230	2975	2975	2975	2975	4
655	20231222	102600	129882330	2975	2975	2975	2975	2
656	20231222	102500	129876380	2965	2965	2965	2965	340
657	20231222	102400	128868280	2965	2965	2965	2965	0
658	20231222	102300	128868280	2965	2970	2970	2965	626
659	20231222	102200	127011120	2970	2970	2970	2970	336
660	20231222	102100	126013200	2970	2965	2970	2965	1129
661	20231222	102000	122660480	2965	2965	2965	2965	0
662	20231222	101900	122660480	2965	2960	2965	2960	116
663	20231222	101800	122316555	2965	2965	2965	2965	100
664	20231222	101700	122020055	2965	2965	2965	2965	0
665	20231222	101600	122020055	2965	2965	2965	2965	0
666	20231222	101500	122020055	2965	2965	2965	2965	2
667	20231222	101400	122014125	2970	2970	2970	2970	0
668	20231222	101300	122014125	2970	2970	2970	2970	0
669	20231222	101200	122014125	2970	2970	2970	2970	0
670	20231222	101100	122014125	2970	2970	2970	2970	450
671	20231222	101000	120677625	2970	2975	2975	2970	116
672	20231222	100900	120333095	2970	2970	2970	2970	1121
673	20231222	100800	117003725	2970	2970	2970	2970	50
674	20231222	100700	116855225	2975	2975	2975	2975	234
675	20231222	100600	116159075	2980	2985	2985	2980	219
676	20231222	100500	115505365	2985	2965	2985	2965	3046
677	20231222	100400	106434165	2955	2955	2955	2955	0
678	20231222	100300	106434165	2955	2960	2960	2955	200
679	20231222	100200	105843035	2970	2970	2970	2970	0
680	20231222	100100	105843035	2970	2970	2970	2970	21
681	20231222	100000	105780665	2960	2960	2960	2960	0
682	20231222	095900	105780665	2960	2960	2960	2960	0
683	20231222	095800	105780665	2960	2960	2960	2960	0
684	20231222	095700	105780665	2960	2960	2970	2960	898
685	20231222	095600	103117655	2970	2955	2970	2940	2867
686	20231222	095500	94679665	2940	2940	2955	2940	4059
687	20231222	095400	82735625	2935	2935	2935	2935	0
688	20231222	095300	82735625	2935	2935	2935	2935	20
689	20231222	095200	82676925	2935	2935	2935	2935	0
690	20231222	095100	82676925	2935	2935	2935	2935	10
691	20231222	095000	82647575	2940	2940	2940	2940	309
692	20231222	094900	81739115	2940	2940	2940	2940	0
693	20231222	094800	81739115	2940	2940	2940	2940	0
694	20231222	094700	81739115	2940	2945	2945	2940	3
695	20231222	094600	81730290	2935	2940	2940	2935	1050
696	20231222	094500	78645435	2935	2935	2935	2935	0
697	20231222	094400	78645435	2935	2945	2945	2935	1435
698	20231222	094300	74426405	2945	2945	2945	2945	1842
699	20231222	094200	69001715	2945	2945	2945	2945	10
700	20231222	094100	68972265	2950	2950	2950	2950	72
701	20231222	094000	68759865	2950	2950	2950	2950	4
702	20231222	093900	68748065	2955	2955	2955	2955	0
703	20231222	093800	68748065	2955	2955	2965	2955	22
704	20231222	093700	68683015	2950	2950	2950	2950	69
705	20231222	093600	68479465	2950	2950	2950	2950	104
706	20231222	093500	68172665	2950	2955	2955	2950	1729
707	20231222	093400	63068325	2955	2955	2955	2955	24
708	20231222	093300	62997405	2955	2955	2955	2955	0
709	20231222	093200	62997405	2955	2955	2955	2955	0
710	20231222	093100	62997405	2955	2955	2955	2955	293
711	20231222	093000	62131590	2955	2955	2955	2955	84
712	20231222	092900	61883370	2955	2955	2955	2955	0
713	20231222	092800	61883370	2955	2955	2955	2955	1
714	20231222	092700	61880415	2955	2950	2955	2950	200
715	20231222	092600	61289625	2950	2950	2950	2950	1
716	20231222	092500	61286675	2950	2945	2950	2945	3
717	20231222	092400	61277830	2935	2940	2940	2935	772
718	20231222	092300	59009530	2940	2945	2945	2940	518
719	20231222	092200	57485720	2940	2940	2940	2940	0
720	20231222	092100	57485720	2940	2950	2950	2940	673
721	20231222	092000	55503500	2950	2950	2950	2950	0
722	20231222	091900	55503500	2950	2950	2950	2950	0
723	20231222	091800	55503500	2950	2950	2950	2950	241
724	20231222	091700	54792550	2950	2950	2950	2950	160
725	20231222	091600	54320550	2930	2930	2930	2930	202
726	20231222	091500	53728690	2930	2935	2940	2930	129
727	20231222	091400	53350685	2935	2930	2935	2930	1081
728	20231222	091300	50183045	2930	2925	2930	2925	2089
729	20231222	091200	44068980	2925	2940	2940	2925	6415
730	20231222	091100	25244385	2940	2950	2950	2940	1326
731	20231222	091000	21341875	2950	2950	2950	2950	29
732	20231222	090900	21256325	2945	2950	2950	2945	805
733	20231222	090800	18883400	2955	2955	2955	2955	0
734	20231222	090700	18883400	2955	2955	2955	2955	291
735	20231222	090600	18023495	2950	2955	2955	2950	159
736	20231222	090500	17554370	2955	2960	2960	2955	168
737	20231222	090400	17057830	2960	2975	2975	2960	36
738	20231222	090300	16951000	2960	2965	2965	2960	452
739	20231222	090200	15612990	2950	2950	2950	2950	0
740	20231222	090100	15612990	2950	2950	2950	2950	0
741	20231222	090000	15612990	2950	2950	2950	2950	300