KissMeData/218150/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203600	805798860	4460	4460	4460	4460	14688
3	20231220	203500	805798860	4460	4460	4460	4460	0
4	20231220	203400	805798860	4460	4460	4460	4460	0
5	20231220	203300	805798860	4460	4460	4460	4460	0
6	20231220	203200	805798860	4460	4460	4460	4460	0
7	20231220	203100	805798860	4460	4460	4460	4460	0
8	20231220	203000	805798860	4460	4460	4460	4460	0
9	20231220	202900	805798860	4460	4460	4460	4460	0
10	20231220	202800	805798860	4460	4460	4460	4460	0
11	20231220	202700	805798860	4460	4460	4460	4460	0
12	20231220	202600	805798860	4460	4460	4460	4460	0
13	20231220	202500	805798860	4460	4460	4460	4460	0
14	20231220	202400	805798860	4460	4460	4460	4460	0
15	20231220	202300	805798860	4460	4460	4460	4460	0
16	20231220	202200	805798860	4460	4460	4460	4460	0
17	20231220	202100	805798860	4460	4460	4460	4460	0
18	20231220	202000	805798860	4460	4460	4460	4460	0
19	20231220	201900	805798860	4460	4460	4460	4460	0
20	20231220	201800	805798860	4460	4460	4460	4460	0
21	20231220	201700	805798860	4460	4460	4460	4460	0
22	20231220	201600	805798860	4460	4460	4460	4460	0
23	20231220	201500	805798860	4460	4460	4460	4460	0
24	20231220	201400	805798860	4460	4460	4460	4460	0
25	20231220	201300	805798860	4460	4460	4460	4460	0
26	20231220	201200	805798860	4460	4460	4460	4460	0
27	20231220	201100	805798860	4460	4460	4460	4460	0
28	20231220	201000	805798860	4460	4460	4460	4460	0
29	20231220	200900	805798860	4460	4460	4460	4460	0
30	20231220	200800	805798860	4460	4460	4460	4460	0
31	20231220	200700	805798860	4460	4460	4460	4460	0
32	20231220	200600	805798860	4460	4460	4460	4460	14688
33	20231220	200500	805798860	4460	4460	4460	4460	0
34	20231220	200400	805798860	4460	4460	4460	4460	0
35	20231220	200300	805798860	4460	4460	4460	4460	0
36	20231220	200200	805798860	4460	4460	4460	4460	0
37	20231220	200100	805798860	4460	4460	4460	4460	0
38	20231220	200000	805798860	4460	4460	4460	4460	0
39	20231220	195900	805798860	4460	4460	4460	4460	0
40	20231220	195800	805798860	4460	4460	4460	4460	0
41	20231220	195700	805798860	4460	4460	4460	4460	0
42	20231220	195600	805798860	4460	4460	4460	4460	0
43	20231220	195500	805798860	4460	4460	4460	4460	0
44	20231220	195400	805798860	4460	4460	4460	4460	0
45	20231220	195300	805798860	4460	4460	4460	4460	0
46	20231220	195200	805798860	4460	4460	4460	4460	0
47	20231220	195100	805798860	4460	4460	4460	4460	0
48	20231220	195000	805798860	4460	4460	4460	4460	0
49	20231220	194900	805798860	4460	4460	4460	4460	0
50	20231220	194800	805798860	4460	4460	4460	4460	0
51	20231220	194700	805798860	4460	4460	4460	4460	0
52	20231220	194600	805798860	4460	4460	4460	4460	0
53	20231220	194500	805798860	4460	4460	4460	4460	0
54	20231220	194400	805798860	4460	4460	4460	4460	0
55	20231220	194300	805798860	4460	4460	4460	4460	0
56	20231220	194200	805798860	4460	4460	4460	4460	0
57	20231220	194100	805798860	4460	4460	4460	4460	0
58	20231220	194000	805798860	4460	4460	4460	4460	0
59	20231220	193900	805798860	4460	4460	4460	4460	0
60	20231220	193800	805798860	4460	4460	4460	4460	0
61	20231220	193700	805798860	4460	4460	4460	4460	0
62	20231220	193600	805798860	4460	4460	4460	4460	14688
63	20231220	193500	805798860	4460	4460	4460	4460	0
64	20231220	193400	805798860	4460	4460	4460	4460	0
65	20231220	193300	805798860	4460	4460	4460	4460	0
66	20231220	193200	805798860	4460	4460	4460	4460	0
67	20231220	193100	805798860	4460	4460	4460	4460	0
68	20231220	193000	805798860	4460	4460	4460	4460	0
69	20231220	192900	805798860	4460	4460	4460	4460	0
70	20231220	192800	805798860	4460	4460	4460	4460	0
71	20231220	192700	805798860	4460	4460	4460	4460	0
72	20231220	192600	805798860	4460	4460	4460	4460	0
73	20231220	192500	805798860	4460	4460	4460	4460	0
74	20231220	192400	805798860	4460	4460	4460	4460	0
75	20231220	192300	805798860	4460	4460	4460	4460	0
76	20231220	192200	805798860	4460	4460	4460	4460	0
77	20231220	192100	805798860	4460	4460	4460	4460	0
78	20231220	192000	805798860	4460	4460	4460	4460	0
79	20231220	191900	805798860	4460	4460	4460	4460	0
80	20231220	191800	805798860	4460	4460	4460	4460	0
81	20231220	191700	805798860	4460	4460	4460	4460	0
82	20231220	191600	805798860	4460	4460	4460	4460	0
83	20231220	191500	805798860	4460	4460	4460	4460	0
84	20231220	191400	805798860	4460	4460	4460	4460	0
85	20231220	191300	805798860	4460	4460	4460	4460	0
86	20231220	191200	805798860	4460	4460	4460	4460	0
87	20231220	191100	805798860	4460	4460	4460	4460	0
88	20231220	191000	805798860	4460	4460	4460	4460	0
89	20231220	190900	805798860	4460	4460	4460	4460	0
90	20231220	190800	805798860	4460	4460	4460	4460	0
91	20231220	190700	805798860	4460	4460	4460	4460	0
92	20231220	190600	805798860	4460	4460	4460	4460	14688
93	20231220	190500	805798860	4460	4460	4460	4460	0
94	20231220	190400	805798860	4460	4460	4460	4460	0
95	20231220	190300	805798860	4460	4460	4460	4460	0
96	20231220	190200	805798860	4460	4460	4460	4460	0
97	20231220	190100	805798860	4460	4460	4460	4460	0
98	20231220	190000	805798860	4460	4460	4460	4460	0
99	20231220	185900	805798860	4460	4460	4460	4460	0
100	20231220	185800	805798860	4460	4460	4460	4460	0
101	20231220	185700	805798860	4460	4460	4460	4460	0
102	20231220	185600	805798860	4460	4460	4460	4460	0
103	20231220	185500	805798860	4460	4460	4460	4460	0
104	20231220	185400	805798860	4460	4460	4460	4460	0
105	20231220	185300	805798860	4460	4460	4460	4460	0
106	20231220	185200	805798860	4460	4460	4460	4460	0
107	20231220	185100	805798860	4460	4460	4460	4460	0
108	20231220	185000	805798860	4460	4460	4460	4460	0
109	20231220	184900	805798860	4460	4460	4460	4460	0
110	20231220	184800	805798860	4460	4460	4460	4460	0
111	20231220	184700	805798860	4460	4460	4460	4460	0
112	20231220	184600	805798860	4460	4460	4460	4460	0
113	20231220	184500	805798860	4460	4460	4460	4460	0
114	20231220	184400	805798860	4460	4460	4460	4460	0
115	20231220	184300	805798860	4460	4460	4460	4460	0
116	20231220	184200	805798860	4460	4460	4460	4460	0
117	20231220	184100	805798860	4460	4460	4460	4460	0
118	20231220	184000	805798860	4460	4460	4460	4460	0
119	20231220	183900	805798860	4460	4460	4460	4460	0
120	20231220	183800	805798860	4460	4460	4460	4460	0
121	20231220	183700	805798860	4460	4460	4460	4460	0
122	20231220	183600	805798860	4460	4460	4460	4460	14688
123	20231220	183500	805798860	4460	4460	4460	4460	0
124	20231220	183400	805798860	4460	4460	4460	4460	0
125	20231220	183300	805798860	4460	4460	4460	4460	0
126	20231220	183200	805798860	4460	4460	4460	4460	0
127	20231220	183100	805798860	4460	4460	4460	4460	0
128	20231220	183000	805798860	4460	4460	4460	4460	0
129	20231220	182900	805798860	4460	4460	4460	4460	0
130	20231220	182800	805798860	4460	4460	4460	4460	0
131	20231220	182700	805798860	4460	4460	4460	4460	0
132	20231220	182600	805798860	4460	4460	4460	4460	0
133	20231220	182500	805798860	4460	4460	4460	4460	0
134	20231220	182400	805798860	4460	4460	4460	4460	0
135	20231220	182300	805798860	4460	4460	4460	4460	0
136	20231220	182200	805798860	4460	4460	4460	4460	0
137	20231220	182100	805798860	4460	4460	4460	4460	0
138	20231220	182000	805798860	4460	4460	4460	4460	0
139	20231220	181900	805798860	4460	4460	4460	4460	0
140	20231220	181800	805798860	4460	4460	4460	4460	0
141	20231220	181700	805798860	4460	4460	4460	4460	0
142	20231220	181600	805798860	4460	4460	4460	4460	0
143	20231220	181500	805798860	4460	4460	4460	4460	0
144	20231220	181400	805798860	4460	4460	4460	4460	0
145	20231220	181300	805798860	4460	4460	4460	4460	0
146	20231220	181200	805798860	4460	4460	4460	4460	0
147	20231220	181100	805798860	4460	4460	4460	4460	0
148	20231220	181000	805798860	4460	4460	4460	4460	0
149	20231220	180900	805798860	4460	4460	4460	4460	0
150	20231220	180800	805798860	4460	4460	4460	4460	0
151	20231220	180700	805798860	4460	4460	4460	4460	0
152	20231220	180600	805798860	4460	4460	4460	4460	14688
153	20231220	180500	805798860	4460	4460	4460	4460	0
154	20231220	180400	805798860	4460	4460	4460	4460	0
155	20231220	180300	805798860	4460	4460	4460	4460	0
156	20231220	180200	805798860	4460	4460	4460	4460	0
157	20231220	180100	805798860	4460	4460	4460	4460	0
158	20231220	180000	805798860	4460	4460	4460	4460	0
159	20231220	175900	805798860	4460	4460	4460	4460	0
160	20231220	175800	805798860	4460	4460	4460	4460	0
161	20231220	175700	805798860	4460	4460	4460	4460	0
162	20231220	175600	805798860	4460	4460	4460	4460	0
163	20231220	175500	805798860	4460	4460	4460	4460	0
164	20231220	175400	805798860	4460	4460	4460	4460	0
165	20231220	175300	805798860	4460	4460	4460	4460	0
166	20231220	175200	805798860	4460	4460	4460	4460	0
167	20231220	175100	805798860	4460	4460	4460	4460	0
168	20231220	175000	805798860	4460	4460	4460	4460	0
169	20231220	174900	805798860	4460	4460	4460	4460	0
170	20231220	174800	805798860	4460	4460	4460	4460	0
171	20231220	174700	805798860	4460	4460	4460	4460	0
172	20231220	174600	805798860	4460	4460	4460	4460	0
173	20231220	174500	805798860	4460	4460	4460	4460	0
174	20231220	174400	805798860	4460	4460	4460	4460	0
175	20231220	174300	805798860	4460	4460	4460	4460	0
176	20231220	174200	805798860	4460	4460	4460	4460	0
177	20231220	174100	805798860	4460	4460	4460	4460	0
178	20231220	174000	805798860	4460	4460	4460	4460	0
179	20231220	173900	805798860	4460	4460	4460	4460	0
180	20231220	173800	805798860	4460	4460	4460	4460	0
181	20231220	173700	805798860	4460	4460	4460	4460	0
182	20231220	173600	805798860	4460	4460	4460	4460	14688
183	20231220	173500	805798860	4460	4460	4460	4460	0
184	20231220	173400	805798860	4460	4460	4460	4460	0
185	20231220	173300	805798860	4460	4460	4460	4460	0
186	20231220	173200	805798860	4460	4460	4460	4460	0
187	20231220	173100	805798860	4460	4460	4460	4460	0
188	20231220	173000	805798860	4460	4460	4460	4460	0
189	20231220	172900	805798860	4460	4460	4460	4460	0
190	20231220	172800	805798860	4460	4460	4460	4460	0
191	20231220	172700	805798860	4460	4460	4460	4460	0
192	20231220	172600	805798860	4460	4460	4460	4460	0
193	20231220	172500	805798860	4460	4460	4460	4460	0
194	20231220	172400	805798860	4460	4460	4460	4460	0
195	20231220	172300	805798860	4460	4460	4460	4460	0
196	20231220	172200	805798860	4460	4460	4460	4460	0
197	20231220	172100	805798860	4460	4460	4460	4460	0
198	20231220	172000	805798860	4460	4460	4460	4460	0
199	20231220	171900	805798860	4460	4460	4460	4460	0
200	20231220	171800	805798860	4460	4460	4460	4460	0
201	20231220	171700	805798860	4460	4460	4460	4460	0
202	20231220	171600	805798860	4460	4460	4460	4460	0
203	20231220	171500	805798860	4460	4460	4460	4460	0
204	20231220	171400	805798860	4460	4460	4460	4460	0
205	20231220	171300	805798860	4460	4460	4460	4460	0
206	20231220	171200	805798860	4460	4460	4460	4460	0
207	20231220	171100	805798860	4460	4460	4460	4460	0
208	20231220	171000	805798860	4460	4460	4460	4460	0
209	20231220	170900	805798860	4460	4460	4460	4460	0
210	20231220	170800	805798860	4460	4460	4460	4460	0
211	20231220	170700	805798860	4460	4460	4460	4460	0
212	20231220	170600	805798860	4460	4460	4460	4460	14688
213	20231220	170500	805798860	4460	4460	4460	4460	0
214	20231220	170400	805798860	4460	4460	4460	4460	0
215	20231220	170300	805798860	4460	4460	4460	4460	0
216	20231220	170200	805798860	4460	4460	4460	4460	0
217	20231220	170100	805798860	4460	4460	4460	4460	0
218	20231220	170000	805798860	4460	4460	4460	4460	0
219	20231220	165900	805798860	4460	4460	4460	4460	0
220	20231220	165800	805798860	4460	4460	4460	4460	0
221	20231220	165700	805798860	4460	4460	4460	4460	0
222	20231220	165600	805798860	4460	4460	4460	4460	0
223	20231220	165500	805798860	4460	4460	4460	4460	0
224	20231220	165400	805798860	4460	4460	4460	4460	0
225	20231220	165300	805798860	4460	4460	4460	4460	0
226	20231220	165200	805798860	4460	4460	4460	4460	0
227	20231220	165100	805798860	4460	4460	4460	4460	0
228	20231220	165000	805798860	4460	4460	4460	4460	0
229	20231220	164900	805798860	4460	4460	4460	4460	0
230	20231220	164800	805798860	4460	4460	4460	4460	0
231	20231220	164700	805798860	4460	4460	4460	4460	0
232	20231220	164600	805798860	4460	4460	4460	4460	0
233	20231220	164500	805798860	4460	4460	4460	4460	0
234	20231220	164400	805798860	4460	4460	4460	4460	0
235	20231220	164300	805798860	4460	4460	4460	4460	0
236	20231220	164200	805798860	4460	4460	4460	4460	0
237	20231220	164100	805798860	4460	4460	4460	4460	0
238	20231220	164000	805798860	4460	4460	4460	4460	0
239	20231220	163900	805798860	4460	4460	4460	4460	0
240	20231220	163800	805798860	4460	4460	4460	4460	0
241	20231220	163700	805798860	4460	4460	4460	4460	0
242	20231220	163600	805798860	4460	4460	4460	4460	14688
243	20231220	163500	805798860	4460	4460	4460	4460	0
244	20231220	163400	805798860	4460	4460	4460	4460	0
245	20231220	163300	805798860	4460	4460	4460	4460	0
246	20231220	163200	805798860	4460	4460	4460	4460	0
247	20231220	163100	805798860	4460	4460	4460	4460	0
248	20231220	163000	805798860	4460	4460	4460	4460	0
249	20231220	162900	805798860	4460	4460	4460	4460	0
250	20231220	162800	805798860	4460	4460	4460	4460	0
251	20231220	162700	805798860	4460	4460	4460	4460	0
252	20231220	162600	805798860	4460	4460	4460	4460	0
253	20231220	162500	805798860	4460	4460	4460	4460	0
254	20231220	162400	805798860	4460	4460	4460	4460	0
255	20231220	162300	805798860	4460	4460	4460	4460	0
256	20231220	162200	805798860	4460	4460	4460	4460	0
257	20231220	162100	805798860	4460	4460	4460	4460	0
258	20231220	162000	805798860	4460	4460	4460	4460	0
259	20231220	161900	805798860	4460	4460	4460	4460	0
260	20231220	161800	805798860	4460	4460	4460	4460	0
261	20231220	161700	805798860	4460	4460	4460	4460	0
262	20231220	161600	805798860	4460	4460	4460	4460	0
263	20231220	161500	805798860	4460	4460	4460	4460	0
264	20231220	161400	805798860	4460	4460	4460	4460	0
265	20231220	161300	805798860	4460	4460	4460	4460	0
266	20231220	161200	805798860	4460	4460	4460	4460	0
267	20231220	161100	805798860	4460	4460	4460	4460	0
268	20231220	161000	805798860	4460	4460	4460	4460	0
269	20231220	160900	805798860	4460	4460	4460	4460	0
270	20231220	160800	805798860	4460	4460	4460	4460	0
271	20231220	160700	805798860	4460	4460	4460	4460	0
272	20231220	160600	805798860	4460	4460	4460	4460	14688
273	20231220	160500	805798860	4460	4460	4460	4460	0
274	20231220	160400	805798860	4460	4460	4460	4460	0
275	20231220	160300	805798860	4460	4460	4460	4460	0
276	20231220	160200	805798860	4460	4460	4460	4460	0
277	20231220	160100	805798860	4460	4460	4460	4460	0
278	20231220	160000	805798860	4460	4460	4460	4460	0
279	20231220	155900	805798860	4460	4460	4460	4460	0
280	20231220	155800	805798860	4460	4460	4460	4460	0
281	20231220	155700	805798860	4460	4460	4460	4460	0
282	20231220	155600	805798860	4460	4460	4460	4460	0
283	20231220	155500	805798860	4460	4460	4460	4460	0
284	20231220	155400	805798860	4460	4460	4460	4460	0
285	20231220	155300	805798860	4460	4460	4460	4460	0
286	20231220	155200	805798860	4460	4460	4460	4460	0
287	20231220	155100	805798860	4460	4460	4460	4460	0
288	20231220	155000	805798860	4460	4460	4460	4460	0
289	20231220	154900	805798860	4460	4460	4460	4460	0
290	20231220	154800	805798860	4460	4460	4460	4460	0
291	20231220	154700	805798860	4460	4460	4460	4460	0
292	20231220	154600	805798860	4460	4460	4460	4460	0
293	20231220	154500	805798860	4460	4460	4460	4460	0
294	20231220	154400	805798860	4460	4460	4460	4460	0
295	20231220	154300	805798860	4460	4460	4460	4460	0
296	20231220	154200	805798860	4460	4460	4460	4460	0
297	20231220	154100	805798860	4460	4460	4460	4460	0
298	20231220	154000	805798860	4460	4460	4460	4460	0
299	20231220	153900	805798860	4460	4460	4460	4460	0
300	20231220	153800	805798860	4460	4460	4460	4460	0
301	20231220	153700	805798860	4460	4460	4460	4460	0
302	20231220	153600	805798860	4460	4460	4460	4460	14688
303	20231220	153500	805798860	4460	4460	4460	4460	0
304	20231220	153400	805798860	4460	4460	4460	4460	0
305	20231220	153300	805798860	4460	4460	4460	4460	0
306	20231220	153200	805798860	4460	4460	4460	4460	0
307	20231220	153100	805798860	4460	4460	4460	4460	0
308	20231220	153000	805798860	4460	4460	4460	4460	14688
309	20231220	152900	740290380	4420	4420	4420	4420	0
310	20231220	152800	740290380	4420	4420	4420	4420	0
311	20231220	152700	740290380	4420	4420	4420	4420	0
312	20231220	152600	740290380	4420	4420	4420	4420	0
313	20231220	152500	740290380	4420	4420	4420	4420	0
314	20231220	152400	740290380	4420	4420	4420	4420	0
315	20231220	152300	740290380	4420	4420	4420	4420	0
316	20231220	152200	740290380	4420	4420	4420	4420	0
317	20231220	152100	740290380	4420	4420	4420	4420	0
318	20231220	152000	740290380	4420	4420	4420	4420	0
319	20231220	151900	740290380	4420	4410	4420	4410	4772
320	20231220	151800	719230885	4410	4400	4410	4400	3121
321	20231220	151700	705490065	4400	4400	4400	4400	18
322	20231220	151600	705410865	4390	4405	4405	4390	4155
323	20231220	151500	687130000	4405	4400	4405	4400	3625
324	20231220	151400	671179990	4405	4400	4405	4400	3459
325	20231220	151300	655960230	4400	4400	4400	4400	81
326	20231220	151200	655603830	4400	4405	4405	4400	4455
327	20231220	151100	636001625	4400	4385	4400	4385	10480
328	20231220	151000	589896805	4385	4390	4395	4385	1100
329	20231220	150900	585068300	4395	4385	4395	4375	1972
330	20231220	150800	576413490	4385	4385	4385	4385	400
331	20231220	150700	574659490	4390	4380	4390	4380	60
332	20231220	150600	574396680	4385	4390	4390	4385	481
333	20231220	150500	572287370	4390	4390	4390	4390	0
334	20231220	150400	572287370	4390	4390	4390	4390	60
335	20231220	150300	572023970	4390	4390	4390	4390	64
336	20231220	150200	571743010	4390	4385	4390	4385	43
337	20231220	150100	571554445	4385	4375	4385	4375	8421
338	20231220	150000	534665995	4370	4370	4370	4370	591
339	20231220	145900	532083325	4365	4370	4370	4365	380
340	20231220	145800	530423475	4365	4365	4370	4365	1154
341	20231220	145700	525386115	4365	4365	4365	4365	30
342	20231220	145600	525255165	4370	4370	4370	4370	50
343	20231220	145500	525036665	4370	4370	4370	4370	3
344	20231220	145400	525023555	4370	4370	4370	4370	21
345	20231220	145300	524931785	4375	4375	4375	4375	0
346	20231220	145200	524931785	4375	4370	4375	4370	135
347	20231220	145100	524341830	4370	4370	4370	4370	295
348	20231220	145000	523052680	4370	4365	4370	4365	271
349	20231220	144900	521869720	4365	4365	4365	4365	189
350	20231220	144800	521044735	4365	4365	4365	4365	100
351	20231220	144700	520608235	4365	4365	4370	4365	2251
352	20231220	144600	510781375	4365	4365	4365	4365	0
353	20231220	144500	510781375	4365	4365	4365	4365	40
354	20231220	144400	510606775	4365	4365	4365	4365	20
355	20231220	144300	510519475	4365	4360	4365	4360	703
356	20231220	144200	507453390	4360	4360	4360	4360	706
357	20231220	144100	504375230	4360	4360	4360	4360	294
358	20231220	144000	503093390	4355	4355	4355	4355	1
359	20231220	143900	503089035	4355	4355	4360	4355	549
360	20231220	143800	500698135	4355	4355	4360	4355	1023
361	20231220	143700	496242965	4360	4360	4360	4360	0
362	20231220	143600	496242965	4360	4355	4360	4355	221
363	20231220	143500	495279900	4360	4360	4360	4360	0
364	20231220	143400	495279900	4360	4360	4360	4360	500
365	20231220	143300	493099900	4365	4365	4365	4365	69
366	20231220	143200	492798715	4365	4355	4365	4355	99
367	20231220	143100	492367560	4365	4360	4365	4360	906
368	20231220	143000	488417395	4360	4360	4360	4360	20
369	20231220	142900	488330195	4360	4360	4360	4360	300
370	20231220	142800	487022195	4360	4360	4360	4360	2976
371	20231220	142700	474046835	4365	4365	4365	4365	15
372	20231220	142600	473981360	4370	4370	4370	4370	1
373	20231220	142500	473976990	4360	4360	4360	4360	27
374	20231220	142400	473859270	4370	4365	4370	4365	4
375	20231220	142300	473841805	4365	4365	4365	4365	102
376	20231220	142200	473396575	4365	4365	4365	4365	0
377	20231220	142100	473396575	4365	4365	4365	4365	0
378	20231220	142000	473396575	4365	4365	4365	4365	0
379	20231220	141900	473396575	4365	4365	4365	4365	10
380	20231220	141800	473352925	4365	4365	4365	4365	0
381	20231220	141700	473352925	4365	4365	4365	4365	5138
382	20231220	141600	450925555	4365	4365	4365	4365	1000
383	20231220	141500	446560555	4370	4370	4370	4370	665
384	20231220	141400	443654505	4370	4370	4370	4370	0
385	20231220	141300	443654505	4370	4370	4370	4370	32
386	20231220	141200	443514665	4370	4370	4370	4370	2
387	20231220	141100	443505925	4375	4375	4375	4375	101
388	20231220	141000	443064050	4375	4375	4375	4375	41
389	20231220	140900	442884675	4375	4375	4375	4375	0
390	20231220	140800	442884675	4375	4375	4375	4375	0
391	20231220	140700	442884675	4375	4375	4375	4375	10
392	20231220	140600	442840925	4370	4370	4370	4370	355
393	20231220	140500	441289575	4370	4370	4370	4370	4
394	20231220	140400	441272095	4370	4370	4370	4370	116
395	20231220	140300	440765175	4370	4370	4370	4370	32
396	20231220	140200	440625335	4375	4380	4380	4375	177
397	20231220	140100	439850435	4380	4380	4380	4380	2
398	20231220	140000	439841675	4375	4375	4375	4375	18
399	20231220	135900	439762925	4375	4375	4375	4375	10
400	20231220	135800	439719175	4375	4375	4375	4375	4
401	20231220	135700	439701675	4370	4370	4370	4370	0
402	20231220	135600	439701675	4370	4370	4370	4370	115
403	20231220	135500	439199125	4380	4380	4380	4380	0
404	20231220	135400	439199125	4380	4380	4380	4380	0
405	20231220	135300	439199125	4380	4380	4380	4380	0
406	20231220	135200	439199125	4380	4380	4380	4380	0
407	20231220	135100	439199125	4380	4380	4380	4380	0
408	20231220	135000	439199125	4380	4380	4380	4380	5
409	20231220	134900	439177225	4380	4380	4380	4380	10
410	20231220	134800	439133425	4380	4380	4380	4380	0
411	20231220	134700	439133425	4380	4380	4380	4380	0
412	20231220	134600	439133425	4380	4380	4380	4380	2
413	20231220	134500	439124665	4380	4380	4380	4380	0
414	20231220	134400	439124665	4380	4380	4380	4380	0
415	20231220	134300	439124665	4380	4375	4380	4375	1352
416	20231220	134200	433205405	4375	4375	4375	4375	328
417	20231220	134100	431770405	4375	4375	4375	4375	0
418	20231220	134000	431770405	4375	4375	4375	4375	0
419	20231220	133900	431770405	4375	4375	4375	4375	0
420	20231220	133800	431770405	4375	4375	4375	4375	0
421	20231220	133700	431770405	4375	4370	4375	4370	1000
422	20231220	133600	427396310	4370	4370	4370	4370	2
423	20231220	133500	427387570	4370	4370	4370	4370	1
424	20231220	133400	427383200	4365	4365	4365	4365	10034
425	20231220	133300	383584790	4360	4360	4360	4360	0
426	20231220	133200	383584790	4360	4360	4360	4360	0
427	20231220	133100	383584790	4360	4360	4360	4360	0
428	20231220	133000	383584790	4360	4360	4360	4360	155
429	20231220	132900	382908990	4360	4360	4360	4360	8
430	20231220	132800	382874110	4360	4360	4360	4360	338
431	20231220	132700	381400430	4360	4360	4360	4360	42
432	20231220	132600	381217310	4360	4365	4365	4360	301
433	20231220	132500	379904945	4360	4360	4360	4360	0
434	20231220	132400	379904945	4360	4360	4360	4360	465
435	20231220	132300	377877545	4360	4360	4360	4360	217
436	20231220	132200	376931425	4365	4360	4365	4360	1654
437	20231220	132100	369719980	4360	4365	4365	4360	122
438	20231220	132000	369188050	4360	4360	4360	4360	1110
439	20231220	131900	364348450	4365	4365	4365	4365	1
440	20231220	131800	364344085	4365	4365	4365	4365	333
441	20231220	131700	362890540	4365	4365	4365	4365	0
442	20231220	131600	362890540	4365	4365	4365	4365	667
443	20231220	131500	359979085	4360	4365	4365	4360	733
444	20231220	131400	356779790	4365	4370	4370	4365	695
445	20231220	131300	353742685	4365	4365	4365	4365	0
446	20231220	131200	353742685	4365	4365	4365	4365	270
447	20231220	131100	352564135	4370	4370	4370	4370	4
448	20231220	131000	352546655	4365	4365	4365	4365	0
449	20231220	130900	352546655	4365	4365	4365	4365	1591
450	20231220	130800	345601940	4370	4370	4370	4370	0
451	20231220	130700	345601940	4370	4370	4370	4370	0
452	20231220	130600	345601940	4370	4370	4370	4370	1
453	20231220	130500	345597570	4365	4365	4365	4365	143
454	20231220	130400	344973375	4370	4370	4370	4370	51
455	20231220	130300	344750505	4370	4370	4370	4370	13
456	20231220	130200	344693695	4365	4365	4365	4365	0
457	20231220	130100	344693695	4365	4365	4365	4365	91
458	20231220	130000	344296480	4365	4365	4365	4365	0
459	20231220	125900	344296480	4365	4365	4365	4365	0
460	20231220	125800	344296480	4365	4370	4370	4365	1512
461	20231220	125700	337695195	4370	4370	4370	4370	50
462	20231220	125600	337476695	4370	4370	4370	4370	0
463	20231220	125500	337476695	4370	4370	4370	4370	1
464	20231220	125400	337472325	4365	4370	4370	4365	795
465	20231220	125300	334002035	4370	4370	4370	4370	500
466	20231220	125200	331817035	4370	4370	4370	4370	200
467	20231220	125100	330943035	4370	4370	4370	4370	1
468	20231220	125000	330938665	4370	4365	4370	4365	560
469	20231220	124900	328493965	4365	4365	4365	4365	0
470	20231220	124800	328493965	4365	4365	4365	4365	41
471	20231220	124700	328315000	4370	4370	4370	4370	0
472	20231220	124600	328315000	4370	4370	4370	4370	1
473	20231220	124500	328310630	4370	4370	4370	4370	0
474	20231220	124400	328310630	4370	4370	4370	4370	110
475	20231220	124300	327829930	4375	4375	4375	4375	200
476	20231220	124200	326954930	4375	4370	4375	4370	121
477	20231220	124100	326425610	4370	4375	4375	4370	91
478	20231220	124000	326027935	4370	4370	4370	4370	682
479	20231220	123900	323047595	4365	4370	4370	4365	363
480	20231220	123800	321461435	4370	4365	4370	4365	75
481	20231220	123700	321133805	4370	4370	4370	4370	935
482	20231220	123600	317047855	4370	4375	4375	4370	21
483	20231220	123500	316956080	4375	4375	4375	4375	35
484	20231220	123400	316802955	4370	4375	4375	4370	12
485	20231220	123300	316750500	4375	4375	4375	4375	0
486	20231220	123200	316750500	4375	4375	4375	4375	0
487	20231220	123100	316750500	4375	4375	4375	4375	193
488	20231220	123000	315906125	4375	4375	4375	4375	0
489	20231220	122900	315906125	4375	4375	4375	4375	0
490	20231220	122800	315906125	4375	4375	4375	4375	1
491	20231220	122700	315901750	4375	4375	4375	4375	0
492	20231220	122600	315901750	4375	4375	4375	4375	23
493	20231220	122500	315801125	4370	4370	4370	4370	0
494	20231220	122400	315801125	4370	4370	4370	4370	500
495	20231220	122300	313616125	4370	4370	4370	4370	0
496	20231220	122200	313616125	4370	4370	4370	4370	0
497	20231220	122100	313616125	4370	4370	4370	4370	304
498	20231220	122000	312287645	4370	4370	4370	4370	257
499	20231220	121900	311164555	4370	4370	4370	4370	0
500	20231220	121800	311164555	4370	4375	4375	4370	114
501	20231220	121700	310665955	4375	4380	4380	4375	474
502	20231220	121600	308590035	4375	4375	4375	4375	140
503	20231220	121500	307977535	4380	4380	4380	4380	49
504	20231220	121400	307762915	4380	4380	4380	4380	0
505	20231220	121300	307762915	4380	4380	4380	4375	4
506	20231220	121200	307745400	4380	4380	4380	4380	0
507	20231220	121100	307745400	4380	4380	4380	4380	243
508	20231220	121000	306681060	4380	4385	4385	4380	11
509	20231220	120900	306632875	4380	4380	4380	4380	503
510	20231220	120800	304429735	4380	4380	4380	4380	0
511	20231220	120700	304429735	4380	4380	4380	4380	5
512	20231220	120600	304407835	4380	4380	4380	4380	0
513	20231220	120500	304407835	4380	4380	4380	4380	1
514	20231220	120400	304403455	4385	4385	4385	4385	0
515	20231220	120300	304403455	4385	4385	4385	4385	0
516	20231220	120200	304403455	4385	4385	4385	4385	0
517	20231220	120100	304403455	4385	4385	4385	4385	0
518	20231220	120000	304403455	4385	4385	4385	4385	0
519	20231220	115900	304403455	4385	4385	4385	4385	122
520	20231220	115800	303868485	4385	4385	4385	4385	0
521	20231220	115700	303868485	4385	4385	4385	4385	1776
522	20231220	115600	296080725	4385	4385	4385	4385	1
523	20231220	115500	296076340	4375	4375	4375	4375	0
524	20231220	115400	296076340	4375	4385	4385	4375	78
525	20231220	115300	295734395	4385	4385	4385	4385	0
526	20231220	115200	295734395	4385	4380	4385	4380	685
527	20231220	115100	292732805	4380	4375	4380	4375	1964
528	20231220	115000	284140260	4370	4370	4370	4370	72
529	20231220	114900	283825620	4370	4370	4370	4370	201
530	20231220	114800	282947250	4370	4370	4370	4370	48
531	20231220	114700	282737490	4375	4370	4375	4370	532
532	20231220	114600	280410360	4375	4375	4375	4375	1
533	20231220	114500	280405985	4375	4375	4375	4375	0
534	20231220	114400	280405985	4375	4375	4375	4375	0
535	20231220	114300	280405985	4375	4375	4375	4375	60
536	20231220	114200	280143485	4375	4375	4375	4375	0
537	20231220	114100	280143485	4375	4375	4375	4375	0
538	20231220	114000	280143485	4375	4375	4375	4375	1
539	20231220	113900	280139110	4375	4370	4375	4370	46
540	20231220	113800	279937890	4370	4370	4370	4370	51
541	20231220	113700	279715020	4370	4375	4375	4370	549
542	20231220	113600	277313390	4375	4375	4375	4375	1
543	20231220	113500	277309015	4365	4365	4365	4365	220
544	20231220	113400	276348715	4375	4375	4375	4375	0
545	20231220	113300	276348715	4375	4375	4375	4375	0
546	20231220	113200	276348715	4375	4375	4375	4375	0
547	20231220	113100	276348715	4375	4375	4375	4375	0
548	20231220	113000	276348715	4375	4375	4375	4375	0
549	20231220	112900	276348715	4375	4375	4375	4365	5315
550	20231220	112800	253144550	4370	4370	4370	4370	0
551	20231220	112700	253144550	4370	4370	4370	4370	11
552	20231220	112600	253096480	4375	4370	4375	4370	13
553	20231220	112500	253039665	4375	4370	4375	4370	871
554	20231220	112400	249233390	4370	4370	4370	4370	179
555	20231220	112300	248451160	4370	4370	4370	4370	0
556	20231220	112200	248451160	4370	4370	4370	4370	696
557	20231220	112100	245409640	4375	4370	4375	4370	1366
558	20231220	112000	239440215	4370	4375	4375	4370	2
559	20231220	111900	239431470	4370	4370	4370	4370	66
560	20231220	111800	239143050	4375	4375	4375	4375	0
561	20231220	111700	239143050	4375	4375	4375	4375	0
562	20231220	111600	239143050	4375	4375	4375	4375	880
563	20231220	111500	235293050	4375	4375	4375	4375	23
564	20231220	111400	235192425	4370	4375	4375	4370	32
565	20231220	111300	235052535	4370	4370	4370	4370	0
566	20231220	111200	235052535	4370	4365	4370	4365	1039
567	20231220	111100	230512410	4370	4370	4370	4370	0
568	20231220	111000	230512410	4370	4370	4370	4365	1654
569	20231220	110900	223284675	4370	4370	4370	4370	0
570	20231220	110800	223284675	4370	4370	4370	4370	829
571	20231220	110700	219661945	4370	4370	4370	4370	3
572	20231220	110600	219648835	4370	4370	4370	4370	0
573	20231220	110500	219648835	4370	4375	4375	4370	51
574	20231220	110400	219425715	4375	4375	4375	4375	0
575	20231220	110300	219425715	4375	4370	4375	4370	17
576	20231220	110200	219351420	4370	4370	4370	4370	64
577	20231220	110100	219071740	4375	4370	4375	4370	347
578	20231220	110000	217553635	4380	4380	4380	4380	0
579	20231220	105900	217553635	4380	4380	4380	4380	50
580	20231220	105800	217334635	4380	4380	4380	4380	1
581	20231220	105700	217330255	4380	4380	4380	4380	1
582	20231220	105600	217325875	4370	4370	4370	4370	101
583	20231220	105500	216884505	4375	4375	4375	4375	47
584	20231220	105400	216678880	4380	4380	4380	4380	0
585	20231220	105300	216678880	4380	4380	4380	4380	230
586	20231220	105200	215671480	4375	4375	4375	4375	0
587	20231220	105100	215671480	4375	4380	4380	4375	298
588	20231220	105000	214367535	4380	4380	4380	4380	16
589	20231220	104900	214297455	4385	4385	4385	4385	0
590	20231220	104800	214297455	4385	4385	4385	4385	100
591	20231220	104700	213858955	4385	4385	4385	4385	1
592	20231220	104600	213854570	4385	4385	4385	4385	2
593	20231220	104500	213845800	4380	4380	4380	4380	500
594	20231220	104400	211655800	4380	4365	4380	4365	805
595	20231220	104300	208141960	4370	4370	4370	4370	0
596	20231220	104200	208141960	4370	4370	4370	4370	3
597	20231220	104100	208128850	4370	4370	4370	4370	0
598	20231220	104000	208128850	4370	4370	4370	4370	0
599	20231220	103900	208128850	4370	4370	4370	4370	200
600	20231220	103800	207254850	4370	4370	4370	4370	1800
601	20231220	103700	199388850	4370	4370	4370	4370	481
602	20231220	103600	197286880	4370	4375	4375	4370	1000
603	20231220	103500	192916170	4375	4375	4375	4375	0
604	20231220	103400	192916170	4375	4375	4375	4375	0
605	20231220	103300	192916170	4375	4375	4375	4375	0
606	20231220	103200	192916170	4375	4375	4375	4375	12
607	20231220	103100	192863670	4365	4365	4365	4365	0
608	20231220	103000	192863670	4365	4365	4365	4365	114
609	20231220	102900	192366060	4365	4365	4365	4365	50
610	20231220	102800	192147810	4365	4365	4365	4365	1218
611	20231220	102700	186831240	4365	4365	4365	4360	1336
612	20231220	102600	181001235	4365	4365	4365	4365	0
613	20231220	102500	181001235	4365	4365	4365	4365	235
614	20231220	102400	179975460	4365	4370	4370	4365	29
615	20231220	102300	179848755	4370	4380	4380	4370	263
616	20231220	102200	178697775	4380	4380	4380	4380	101
617	20231220	102100	178255395	4380	4380	4380	4380	1
618	20231220	102000	178251015	4370	4370	4370	4370	0
619	20231220	101900	178251015	4370	4370	4370	4370	55
620	20231220	101800	178010665	4380	4380	4380	4380	8
621	20231220	101700	177975625	4385	4385	4385	4385	0
622	20231220	101600	177975625	4385	4385	4385	4380	84
623	20231220	101500	177607355	4385	4385	4385	4385	25
624	20231220	101400	177497730	4385	4385	4385	4385	12
625	20231220	101300	177445110	4380	4380	4380	4380	101
626	20231220	101200	177002730	4385	4385	4385	4385	555
627	20231220	101100	174569055	4385	4380	4385	4380	3172
628	20231220	101000	160675530	4380	4370	4380	4370	279
629	20231220	100900	159454950	4370	4370	4370	4370	0
630	20231220	100800	159454950	4370	4370	4370	4370	51
631	20231220	100700	159232080	4380	4380	4380	4380	0
632	20231220	100600	159232080	4380	4380	4380	4380	100
633	20231220	100500	158794080	4380	4375	4380	4375	683
634	20231220	100400	155805950	4375	4375	4375	4375	1
635	20231220	100300	155801575	4370	4370	4370	4370	0
636	20231220	100200	155801575	4370	4370	4370	4370	0
637	20231220	100100	155801575	4370	4370	4370	4370	50
638	20231220	100000	155583075	4375	4360	4375	4360	200
639	20231220	095900	154710190	4375	4375	4375	4375	0
640	20231220	095800	154710190	4375	4375	4375	4375	235
641	20231220	095700	153682065	4380	4380	4380	4380	0
642	20231220	095600	153682065	4380	4380	4380	4380	300
643	20231220	095500	152368065	4380	4380	4380	4380	5
644	20231220	095400	152346165	4360	4375	4380	4360	787
645	20231220	095300	148909030	4370	4365	4370	4365	601
646	20231220	095200	146285160	4375	4375	4375	4375	141
647	20231220	095100	145668285	4375	4375	4375	4375	521
648	20231220	095000	143388910	4355	4355	4355	4355	164
649	20231220	094900	142674690	4355	4365	4365	4355	1391
650	20231220	094800	136614495	4365	4370	4370	4365	300
651	20231220	094700	135303995	4380	4380	4380	4380	701
652	20231220	094600	132233615	4370	4370	4370	4370	0
653	20231220	094500	132233615	4370	4370	4370	4370	0
654	20231220	094400	132233615	4370	4380	4380	4370	328
655	20231220	094300	130797975	4380	4380	4380	4380	100
656	20231220	094200	130359975	4380	4380	4380	4380	210
657	20231220	094100	129440175	4380	4380	4380	4375	460
658	20231220	094000	127425380	4365	4365	4365	4350	14212
659	20231220	093900	65596040	4365	4375	4375	4365	523
660	20231220	093800	63308025	4380	4380	4380	4380	8
661	20231220	093700	63272985	4380	4380	4380	4380	3
662	20231220	093600	63259845	4370	4370	4370	4370	300
663	20231220	093500	61948845	4370	4360	4370	4360	382
664	20231220	093400	60282815	4370	4370	4370	4370	0
665	20231220	093300	60282815	4370	4370	4370	4370	0
666	20231220	093200	60282815	4370	4370	4370	4360	119
667	20231220	093100	59763825	4370	4370	4370	4370	5
668	20231220	093000	59741975	4370	4370	4370	4370	300
669	20231220	092900	58430975	4370	4380	4380	4370	671
670	20231220	092800	55498235	4380	4380	4380	4380	150
671	20231220	092700	54841235	4380	4380	4380	4380	30
672	20231220	092600	54709835	4380	4380	4380	4380	0
673	20231220	092500	54709835	4380	4365	4380	4365	140
674	20231220	092400	54098060	4380	4365	4380	4365	1869
675	20231220	092300	45916640	4375	4370	4375	4370	605
676	20231220	092200	43270425	4365	4370	4370	4365	230
677	20231220	092100	42265330	4370	4365	4370	4365	19
678	20231220	092000	42182340	4365	4365	4365	4365	42
679	20231220	091900	41999010	4370	4370	4370	4370	1
680	20231220	091800	41994640	4370	4370	4375	4370	691
681	20231220	091700	38974945	4370	4375	4375	4370	259
682	20231220	091600	37843015	4375	4370	4375	4370	292
683	20231220	091500	36566970	4350	4350	4350	4350	401
684	20231220	091400	34822620	4370	4370	4370	4370	0
685	20231220	091300	34822620	4370	4365	4370	4350	1022
686	20231220	091200	30357375	4365	4365	4365	4365	0
687	20231220	091100	30357375	4365	4345	4365	4345	71
688	20231220	091000	30048860	4370	4350	4370	4345	1148
689	20231220	090900	25055220	4350	4350	4350	4350	240
690	20231220	090800	24011220	4370	4345	4370	4345	835
691	20231220	090700	20371520	4345	4370	4370	4345	763
692	20231220	090600	17048455	4370	4370	4370	4370	0
693	20231220	090500	17048455	4370	4370	4370	4350	1003
694	20231220	090400	12685345	4345	4370	4370	4345	167
695	20231220	090300	11959705	4370	4370	4370	4370	1
696	20231220	090200	11955335	4345	4355	4355	4345	610
697	20231220	090100	9302120	4350	4345	4350	4340	1240
698	20231220	090000	3916060	4350	4380	4380	4350	866