KissMeData/263050/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204800	432765620	2905	2905	2905	2905	3207
3	20231220	204700	432765620	2905	2905	2905	2905	0
4	20231220	204600	432765620	2905	2905	2905	2905	0
5	20231220	204500	432765620	2905	2905	2905	2905	0
6	20231220	204400	432765620	2905	2905	2905	2905	0
7	20231220	204300	432765620	2905	2905	2905	2905	0
8	20231220	204200	432765620	2905	2905	2905	2905	0
9	20231220	204100	432765620	2905	2905	2905	2905	0
10	20231220	204000	432765620	2905	2905	2905	2905	0
11	20231220	203900	432765620	2905	2905	2905	2905	0
12	20231220	203800	432765620	2905	2905	2905	2905	0
13	20231220	203700	432765620	2905	2905	2905	2905	0
14	20231220	203600	432765620	2905	2905	2905	2905	0
15	20231220	203500	432765620	2905	2905	2905	2905	0
16	20231220	203400	432765620	2905	2905	2905	2905	0
17	20231220	203300	432765620	2905	2905	2905	2905	0
18	20231220	203200	432765620	2905	2905	2905	2905	0
19	20231220	203100	432765620	2905	2905	2905	2905	0
20	20231220	203000	432765620	2905	2905	2905	2905	0
21	20231220	202900	432765620	2905	2905	2905	2905	0
22	20231220	202800	432765620	2905	2905	2905	2905	0
23	20231220	202700	432765620	2905	2905	2905	2905	0
24	20231220	202600	432765620	2905	2905	2905	2905	0
25	20231220	202500	432765620	2905	2905	2905	2905	0
26	20231220	202400	432765620	2905	2905	2905	2905	0
27	20231220	202300	432765620	2905	2905	2905	2905	0
28	20231220	202200	432765620	2905	2905	2905	2905	0
29	20231220	202100	432765620	2905	2905	2905	2905	0
30	20231220	202000	432765620	2905	2905	2905	2905	0
31	20231220	201900	432765620	2905	2905	2905	2905	0
32	20231220	201800	432765620	2905	2905	2905	2905	3207
33	20231220	201700	432765620	2905	2905	2905	2905	0
34	20231220	201600	432765620	2905	2905	2905	2905	0
35	20231220	201500	432765620	2905	2905	2905	2905	0
36	20231220	201400	432765620	2905	2905	2905	2905	0
37	20231220	201300	432765620	2905	2905	2905	2905	0
38	20231220	201200	432765620	2905	2905	2905	2905	0
39	20231220	201100	432765620	2905	2905	2905	2905	0
40	20231220	201000	432765620	2905	2905	2905	2905	0
41	20231220	200900	432765620	2905	2905	2905	2905	0
42	20231220	200800	432765620	2905	2905	2905	2905	0
43	20231220	200700	432765620	2905	2905	2905	2905	0
44	20231220	200600	432765620	2905	2905	2905	2905	0
45	20231220	200500	432765620	2905	2905	2905	2905	0
46	20231220	200400	432765620	2905	2905	2905	2905	0
47	20231220	200300	432765620	2905	2905	2905	2905	0
48	20231220	200200	432765620	2905	2905	2905	2905	0
49	20231220	200100	432765620	2905	2905	2905	2905	0
50	20231220	200000	432765620	2905	2905	2905	2905	0
51	20231220	195900	432765620	2905	2905	2905	2905	0
52	20231220	195800	432765620	2905	2905	2905	2905	0
53	20231220	195700	432765620	2905	2905	2905	2905	0
54	20231220	195600	432765620	2905	2905	2905	2905	0
55	20231220	195500	432765620	2905	2905	2905	2905	0
56	20231220	195400	432765620	2905	2905	2905	2905	0
57	20231220	195300	432765620	2905	2905	2905	2905	0
58	20231220	195200	432765620	2905	2905	2905	2905	0
59	20231220	195100	432765620	2905	2905	2905	2905	0
60	20231220	195000	432765620	2905	2905	2905	2905	0
61	20231220	194900	432765620	2905	2905	2905	2905	0
62	20231220	194800	432765620	2905	2905	2905	2905	3207
63	20231220	194700	432765620	2905	2905	2905	2905	0
64	20231220	194600	432765620	2905	2905	2905	2905	0
65	20231220	194500	432765620	2905	2905	2905	2905	0
66	20231220	194400	432765620	2905	2905	2905	2905	0
67	20231220	194300	432765620	2905	2905	2905	2905	0
68	20231220	194200	432765620	2905	2905	2905	2905	0
69	20231220	194100	432765620	2905	2905	2905	2905	0
70	20231220	194000	432765620	2905	2905	2905	2905	0
71	20231220	193900	432765620	2905	2905	2905	2905	0
72	20231220	193800	432765620	2905	2905	2905	2905	0
73	20231220	193700	432765620	2905	2905	2905	2905	0
74	20231220	193600	432765620	2905	2905	2905	2905	0
75	20231220	193500	432765620	2905	2905	2905	2905	0
76	20231220	193400	432765620	2905	2905	2905	2905	0
77	20231220	193300	432765620	2905	2905	2905	2905	0
78	20231220	193200	432765620	2905	2905	2905	2905	0
79	20231220	193100	432765620	2905	2905	2905	2905	0
80	20231220	193000	432765620	2905	2905	2905	2905	0
81	20231220	192900	432765620	2905	2905	2905	2905	0
82	20231220	192800	432765620	2905	2905	2905	2905	0
83	20231220	192700	432765620	2905	2905	2905	2905	0
84	20231220	192600	432765620	2905	2905	2905	2905	0
85	20231220	192500	432765620	2905	2905	2905	2905	0
86	20231220	192400	432765620	2905	2905	2905	2905	0
87	20231220	192300	432765620	2905	2905	2905	2905	0
88	20231220	192200	432765620	2905	2905	2905	2905	0
89	20231220	192100	432765620	2905	2905	2905	2905	0
90	20231220	192000	432765620	2905	2905	2905	2905	0
91	20231220	191900	432765620	2905	2905	2905	2905	0
92	20231220	191800	432765620	2905	2905	2905	2905	3207
93	20231220	191700	432765620	2905	2905	2905	2905	0
94	20231220	191600	432765620	2905	2905	2905	2905	0
95	20231220	191500	432765620	2905	2905	2905	2905	0
96	20231220	191400	432765620	2905	2905	2905	2905	0
97	20231220	191300	432765620	2905	2905	2905	2905	0
98	20231220	191200	432765620	2905	2905	2905	2905	0
99	20231220	191100	432765620	2905	2905	2905	2905	0
100	20231220	191000	432765620	2905	2905	2905	2905	0
101	20231220	190900	432765620	2905	2905	2905	2905	0
102	20231220	190800	432765620	2905	2905	2905	2905	0
103	20231220	190700	432765620	2905	2905	2905	2905	0
104	20231220	190600	432765620	2905	2905	2905	2905	0
105	20231220	190500	432765620	2905	2905	2905	2905	0
106	20231220	190400	432765620	2905	2905	2905	2905	0
107	20231220	190300	432765620	2905	2905	2905	2905	0
108	20231220	190200	432765620	2905	2905	2905	2905	0
109	20231220	190100	432765620	2905	2905	2905	2905	0
110	20231220	190000	432765620	2905	2905	2905	2905	0
111	20231220	185900	432765620	2905	2905	2905	2905	0
112	20231220	185800	432765620	2905	2905	2905	2905	0
113	20231220	185700	432765620	2905	2905	2905	2905	0
114	20231220	185600	432765620	2905	2905	2905	2905	0
115	20231220	185500	432765620	2905	2905	2905	2905	0
116	20231220	185400	432765620	2905	2905	2905	2905	0
117	20231220	185300	432765620	2905	2905	2905	2905	0
118	20231220	185200	432765620	2905	2905	2905	2905	0
119	20231220	185100	432765620	2905	2905	2905	2905	0
120	20231220	185000	432765620	2905	2905	2905	2905	0
121	20231220	184900	432765620	2905	2905	2905	2905	0
122	20231220	184800	432765620	2905	2905	2905	2905	3207
123	20231220	184700	432765620	2905	2905	2905	2905	0
124	20231220	184600	432765620	2905	2905	2905	2905	0
125	20231220	184500	432765620	2905	2905	2905	2905	0
126	20231220	184400	432765620	2905	2905	2905	2905	0
127	20231220	184300	432765620	2905	2905	2905	2905	0
128	20231220	184200	432765620	2905	2905	2905	2905	0
129	20231220	184100	432765620	2905	2905	2905	2905	0
130	20231220	184000	432765620	2905	2905	2905	2905	0
131	20231220	183900	432765620	2905	2905	2905	2905	0
132	20231220	183800	432765620	2905	2905	2905	2905	0
133	20231220	183700	432765620	2905	2905	2905	2905	0
134	20231220	183600	432765620	2905	2905	2905	2905	0
135	20231220	183500	432765620	2905	2905	2905	2905	0
136	20231220	183400	432765620	2905	2905	2905	2905	0
137	20231220	183300	432765620	2905	2905	2905	2905	0
138	20231220	183200	432765620	2905	2905	2905	2905	0
139	20231220	183100	432765620	2905	2905	2905	2905	0
140	20231220	183000	432765620	2905	2905	2905	2905	0
141	20231220	182900	432765620	2905	2905	2905	2905	0
142	20231220	182800	432765620	2905	2905	2905	2905	0
143	20231220	182700	432765620	2905	2905	2905	2905	0
144	20231220	182600	432765620	2905	2905	2905	2905	0
145	20231220	182500	432765620	2905	2905	2905	2905	0
146	20231220	182400	432765620	2905	2905	2905	2905	0
147	20231220	182300	432765620	2905	2905	2905	2905	0
148	20231220	182200	432765620	2905	2905	2905	2905	0
149	20231220	182100	432765620	2905	2905	2905	2905	0
150	20231220	182000	432765620	2905	2905	2905	2905	0
151	20231220	181900	432765620	2905	2905	2905	2905	0
152	20231220	181800	432765620	2905	2905	2905	2905	3207
153	20231220	181700	432765620	2905	2905	2905	2905	0
154	20231220	181600	432765620	2905	2905	2905	2905	0
155	20231220	181500	432765620	2905	2905	2905	2905	0
156	20231220	181400	432765620	2905	2905	2905	2905	0
157	20231220	181300	432765620	2905	2905	2905	2905	0
158	20231220	181200	432765620	2905	2905	2905	2905	0
159	20231220	181100	432765620	2905	2905	2905	2905	0
160	20231220	181000	432765620	2905	2905	2905	2905	0
161	20231220	180900	432765620	2905	2905	2905	2905	0
162	20231220	180800	432765620	2905	2905	2905	2905	0
163	20231220	180700	432765620	2905	2905	2905	2905	0
164	20231220	180600	432765620	2905	2905	2905	2905	0
165	20231220	180500	432765620	2905	2905	2905	2905	0
166	20231220	180400	432765620	2905	2905	2905	2905	0
167	20231220	180300	432765620	2905	2905	2905	2905	0
168	20231220	180200	432765620	2905	2905	2905	2905	0
169	20231220	180100	432765620	2905	2905	2905	2905	0
170	20231220	180000	432765620	2905	2905	2905	2905	0
171	20231220	175900	432765620	2905	2905	2905	2905	0
172	20231220	175800	432765620	2905	2905	2905	2905	0
173	20231220	175700	432765620	2905	2905	2905	2905	0
174	20231220	175600	432765620	2905	2905	2905	2905	0
175	20231220	175500	432765620	2905	2905	2905	2905	0
176	20231220	175400	432765620	2905	2905	2905	2905	0
177	20231220	175300	432765620	2905	2905	2905	2905	0
178	20231220	175200	432765620	2905	2905	2905	2905	0
179	20231220	175100	432765620	2905	2905	2905	2905	0
180	20231220	175000	432765620	2905	2905	2905	2905	0
181	20231220	174900	432765620	2905	2905	2905	2905	0
182	20231220	174800	432765620	2905	2905	2905	2905	3207
183	20231220	174700	432765620	2905	2905	2905	2905	0
184	20231220	174600	432765620	2905	2905	2905	2905	0
185	20231220	174500	432765620	2905	2905	2905	2905	0
186	20231220	174400	432765620	2905	2905	2905	2905	0
187	20231220	174300	432765620	2905	2905	2905	2905	0
188	20231220	174200	432765620	2905	2905	2905	2905	0
189	20231220	174100	432765620	2905	2905	2905	2905	0
190	20231220	174000	432765620	2905	2905	2905	2905	0
191	20231220	173900	432765620	2905	2905	2905	2905	0
192	20231220	173800	432765620	2905	2905	2905	2905	0
193	20231220	173700	432765620	2905	2905	2905	2905	0
194	20231220	173600	432765620	2905	2905	2905	2905	0
195	20231220	173500	432765620	2905	2905	2905	2905	0
196	20231220	173400	432765620	2905	2905	2905	2905	0
197	20231220	173300	432765620	2905	2905	2905	2905	0
198	20231220	173200	432765620	2905	2905	2905	2905	0
199	20231220	173100	432765620	2905	2905	2905	2905	0
200	20231220	173000	432765620	2905	2905	2905	2905	0
201	20231220	172900	432765620	2905	2905	2905	2905	0
202	20231220	172800	432765620	2905	2905	2905	2905	0
203	20231220	172700	432765620	2905	2905	2905	2905	0
204	20231220	172600	432765620	2905	2905	2905	2905	0
205	20231220	172500	432765620	2905	2905	2905	2905	0
206	20231220	172400	432765620	2905	2905	2905	2905	0
207	20231220	172300	432765620	2905	2905	2905	2905	0
208	20231220	172200	432765620	2905	2905	2905	2905	0
209	20231220	172100	432765620	2905	2905	2905	2905	0
210	20231220	172000	432765620	2905	2905	2905	2905	0
211	20231220	171900	432765620	2905	2905	2905	2905	0
212	20231220	171800	432765620	2905	2905	2905	2905	3207
213	20231220	171700	432765620	2905	2905	2905	2905	0
214	20231220	171600	432765620	2905	2905	2905	2905	0
215	20231220	171500	432765620	2905	2905	2905	2905	0
216	20231220	171400	432765620	2905	2905	2905	2905	0
217	20231220	171300	432765620	2905	2905	2905	2905	0
218	20231220	171200	432765620	2905	2905	2905	2905	0
219	20231220	171100	432765620	2905	2905	2905	2905	0
220	20231220	171000	432765620	2905	2905	2905	2905	0
221	20231220	170900	432765620	2905	2905	2905	2905	0
222	20231220	170800	432765620	2905	2905	2905	2905	0
223	20231220	170700	432765620	2905	2905	2905	2905	0
224	20231220	170600	432765620	2905	2905	2905	2905	0
225	20231220	170500	432765620	2905	2905	2905	2905	0
226	20231220	170400	432765620	2905	2905	2905	2905	0
227	20231220	170300	432765620	2905	2905	2905	2905	0
228	20231220	170200	432765620	2905	2905	2905	2905	0
229	20231220	170100	432765620	2905	2905	2905	2905	0
230	20231220	170000	432765620	2905	2905	2905	2905	0
231	20231220	165900	432765620	2905	2905	2905	2905	0
232	20231220	165800	432765620	2905	2905	2905	2905	0
233	20231220	165700	432765620	2905	2905	2905	2905	0
234	20231220	165600	432765620	2905	2905	2905	2905	0
235	20231220	165500	432765620	2905	2905	2905	2905	0
236	20231220	165400	432765620	2905	2905	2905	2905	0
237	20231220	165300	432765620	2905	2905	2905	2905	0
238	20231220	165200	432765620	2905	2905	2905	2905	0
239	20231220	165100	432765620	2905	2905	2905	2905	0
240	20231220	165000	432765620	2905	2905	2905	2905	0
241	20231220	164900	432765620	2905	2905	2905	2905	0
242	20231220	164800	432765620	2905	2905	2905	2905	3207
243	20231220	164700	432765620	2905	2905	2905	2905	0
244	20231220	164600	432765620	2905	2905	2905	2905	0
245	20231220	164500	432765620	2905	2905	2905	2905	0
246	20231220	164400	432765620	2905	2905	2905	2905	0
247	20231220	164300	432765620	2905	2905	2905	2905	0
248	20231220	164200	432765620	2905	2905	2905	2905	0
249	20231220	164100	432765620	2905	2905	2905	2905	0
250	20231220	164000	432765620	2905	2905	2905	2905	0
251	20231220	163900	432765620	2905	2905	2905	2905	0
252	20231220	163800	432765620	2905	2905	2905	2905	0
253	20231220	163700	432765620	2905	2905	2905	2905	0
254	20231220	163600	432765620	2905	2905	2905	2905	0
255	20231220	163500	432765620	2905	2905	2905	2905	0
256	20231220	163400	432765620	2905	2905	2905	2905	0
257	20231220	163300	432765620	2905	2905	2905	2905	0
258	20231220	163200	432765620	2905	2905	2905	2905	0
259	20231220	163100	432765620	2905	2905	2905	2905	0
260	20231220	163000	432765620	2905	2905	2905	2905	0
261	20231220	162900	432765620	2905	2905	2905	2905	0
262	20231220	162800	432765620	2905	2905	2905	2905	0
263	20231220	162700	432765620	2905	2905	2905	2905	0
264	20231220	162600	432765620	2905	2905	2905	2905	0
265	20231220	162500	432765620	2905	2905	2905	2905	0
266	20231220	162400	432765620	2905	2905	2905	2905	0
267	20231220	162300	432765620	2905	2905	2905	2905	0
268	20231220	162200	432765620	2905	2905	2905	2905	0
269	20231220	162100	432765620	2905	2905	2905	2905	0
270	20231220	162000	432765620	2905	2905	2905	2905	0
271	20231220	161900	432765620	2905	2905	2905	2905	0
272	20231220	161800	432765620	2905	2905	2905	2905	3207
273	20231220	161700	432765620	2905	2905	2905	2905	0
274	20231220	161600	432765620	2905	2905	2905	2905	0
275	20231220	161500	432765620	2905	2905	2905	2905	0
276	20231220	161400	432765620	2905	2905	2905	2905	0
277	20231220	161300	432765620	2905	2905	2905	2905	0
278	20231220	161200	432765620	2905	2905	2905	2905	0
279	20231220	161100	432765620	2905	2905	2905	2905	0
280	20231220	161000	432765620	2905	2905	2905	2905	0
281	20231220	160900	432765620	2905	2905	2905	2905	0
282	20231220	160800	432765620	2905	2905	2905	2905	0
283	20231220	160700	432765620	2905	2905	2905	2905	0
284	20231220	160600	432765620	2905	2905	2905	2905	0
285	20231220	160500	432765620	2905	2905	2905	2905	0
286	20231220	160400	432765620	2905	2905	2905	2905	0
287	20231220	160300	432765620	2905	2905	2905	2905	0
288	20231220	160200	432765620	2905	2905	2905	2905	0
289	20231220	160100	432765620	2905	2905	2905	2905	0
290	20231220	160000	432765620	2905	2905	2905	2905	0
291	20231220	155900	432765620	2905	2905	2905	2905	0
292	20231220	155800	432765620	2905	2905	2905	2905	0
293	20231220	155700	432765620	2905	2905	2905	2905	0
294	20231220	155600	432765620	2905	2905	2905	2905	0
295	20231220	155500	432765620	2905	2905	2905	2905	0
296	20231220	155400	432765620	2905	2905	2905	2905	0
297	20231220	155300	432765620	2905	2905	2905	2905	0
298	20231220	155200	432765620	2905	2905	2905	2905	0
299	20231220	155100	432765620	2905	2905	2905	2905	0
300	20231220	155000	432765620	2905	2905	2905	2905	0
301	20231220	154900	432765620	2905	2905	2905	2905	0
302	20231220	154800	432765620	2905	2905	2905	2905	3207
303	20231220	154700	432765620	2905	2905	2905	2905	0
304	20231220	154600	432765620	2905	2905	2905	2905	0
305	20231220	154500	432765620	2905	2905	2905	2905	0
306	20231220	154400	432765620	2905	2905	2905	2905	0
307	20231220	154300	432765620	2905	2905	2905	2905	0
308	20231220	154200	432765620	2905	2905	2905	2905	0
309	20231220	154100	432765620	2905	2905	2905	2905	0
310	20231220	154000	432765620	2905	2905	2905	2905	0
311	20231220	153900	432765620	2905	2905	2905	2905	0
312	20231220	153800	432765620	2905	2905	2905	2905	0
313	20231220	153700	432765620	2905	2905	2905	2905	0
314	20231220	153600	432765620	2905	2905	2905	2905	0
315	20231220	153500	432765620	2905	2905	2905	2905	0
316	20231220	153400	432765620	2905	2905	2905	2905	0
317	20231220	153300	432765620	2905	2905	2905	2905	0
318	20231220	153200	432765620	2905	2905	2905	2905	0
319	20231220	153100	432765620	2905	2905	2905	2905	0
320	20231220	153000	432765620	2905	2905	2905	2905	3207
321	20231220	152900	423449285	2910	2910	2910	2910	0
322	20231220	152800	423449285	2910	2910	2910	2910	0
323	20231220	152700	423449285	2910	2910	2910	2910	0
324	20231220	152600	423449285	2910	2910	2910	2910	0
325	20231220	152500	423449285	2910	2910	2910	2910	0
326	20231220	152400	423449285	2910	2910	2910	2910	0
327	20231220	152300	423449285	2910	2910	2910	2910	0
328	20231220	152200	423449285	2910	2910	2910	2910	0
329	20231220	152100	423449285	2910	2910	2910	2910	0
330	20231220	152000	423449285	2910	2910	2910	2910	0
331	20231220	151900	423449285	2910	2910	2910	2910	317
332	20231220	151800	422526815	2910	2910	2915	2910	132
333	20231220	151700	422142685	2910	2910	2915	2910	564
334	20231220	151600	420499450	2910	2910	2915	2910	350
335	20231220	151500	419480425	2910	2910	2910	2910	395
336	20231220	151400	418330975	2915	2915	2915	2915	156
337	20231220	151300	417876235	2915	2910	2915	2910	261
338	20231220	151200	417115610	2915	2915	2915	2915	1230
339	20231220	151100	413530160	2915	2910	2915	2910	1151
340	20231220	151000	410175385	2915	2910	2915	2910	482
341	20231220	150900	408772025	2915	2915	2915	2915	30
342	20231220	150800	408684575	2910	2910	2910	2910	926
343	20231220	150700	405989915	2910	2910	2910	2910	522
344	20231220	150600	404470895	2910	2910	2910	2910	1001
345	20231220	150500	401557985	2910	2915	2915	2910	326
346	20231220	150400	400608945	2910	2910	2910	2910	0
347	20231220	150300	400608945	2910	2910	2910	2910	0
348	20231220	150200	400608945	2910	2910	2910	2910	1291
349	20231220	150100	396852135	2910	2905	2910	2905	122
350	20231220	150000	396497570	2905	2905	2905	2905	525
351	20231220	145900	394972445	2905	2910	2910	2905	2686
352	20231220	145800	387168720	2915	2915	2915	2915	102
353	20231220	145700	386871390	2925	2925	2925	2925	0
354	20231220	145600	386871390	2925	2925	2925	2925	0
355	20231220	145500	386871390	2925	2925	2925	2925	1
356	20231220	145400	386868465	2925	2925	2925	2925	0
357	20231220	145300	386868465	2925	2925	2925	2925	0
358	20231220	145200	386868465	2925	2925	2925	2925	1
359	20231220	145100	386865540	2905	2920	2925	2905	3659
360	20231220	145000	376220420	2920	2910	2920	2910	649
361	20231220	144900	374329210	2910	2910	2910	2910	0
362	20231220	144800	374329210	2910	2910	2910	2910	102
363	20231220	144700	374032390	2915	2915	2915	2915	132
364	20231220	144600	373647610	2915	2915	2915	2915	14
365	20231220	144500	373606800	2915	2915	2915	2915	37
366	20231220	144400	373498945	2920	2920	2920	2920	100
367	20231220	144300	373206945	2915	2915	2915	2915	7
368	20231220	144200	373186540	2915	2915	2915	2910	2036
369	20231220	144100	367256555	2915	2915	2915	2915	89
370	20231220	144000	366997120	2920	2920	2920	2920	6
371	20231220	143900	366979600	2915	2915	2915	2915	0
372	20231220	143800	366979600	2915	2915	2915	2915	102
373	20231220	143700	366682270	2925	2920	2925	2920	504
374	20231220	143600	365210585	2920	2920	2920	2920	505
375	20231220	143500	363735985	2920	2915	2920	2915	119
376	20231220	143400	363388855	2915	2915	2915	2915	748
377	20231220	143300	361208435	2920	2920	2920	2920	41
378	20231220	143200	361088715	2920	2920	2920	2920	0
379	20231220	143100	361088715	2920	2920	2920	2920	49
380	20231220	143000	360945635	2930	2915	2930	2915	108
381	20231220	142900	360630695	2915	2905	2915	2905	912
382	20231220	142800	357977235	2910	2905	2910	2905	132
383	20231220	142700	357593555	2910	2910	2910	2910	0
384	20231220	142600	357593555	2910	2905	2910	2905	402
385	20231220	142500	356425515	2910	2910	2910	2910	0
386	20231220	142400	356425515	2910	2910	2910	2910	5
387	20231220	142300	356410965	2910	2905	2910	2905	94
388	20231220	142200	356137870	2910	2910	2910	2910	6
389	20231220	142100	356120410	2910	2910	2910	2910	0
390	20231220	142000	356120410	2910	2910	2910	2910	312
391	20231220	141900	355212490	2910	2910	2910	2910	0
392	20231220	141800	355212490	2910	2910	2910	2910	500
393	20231220	141700	353757490	2910	2910	2910	2910	86
394	20231220	141600	353507230	2915	2915	2915	2915	2230
395	20231220	141500	347006780	2920	2920	2920	2920	0
396	20231220	141400	347006780	2920	2920	2920	2920	62
397	20231220	141300	346825740	2920	2920	2920	2920	138
398	20231220	141200	346422780	2920	2920	2920	2920	0
399	20231220	141100	346422780	2920	2930	2930	2920	246
400	20231220	141000	345703670	2925	2925	2925	2925	210
401	20231220	140900	345089420	2925	2925	2925	2925	2
402	20231220	140800	345083570	2930	2930	2930	2920	189
403	20231220	140700	344531620	2920	2920	2920	2920	358
404	20231220	140600	343486260	2920	2920	2920	2920	30
405	20231220	140500	343398660	2920	2915	2920	2915	165
406	20231220	140400	342917340	2920	2920	2920	2920	100
407	20231220	140300	342625340	2920	2920	2920	2920	294
408	20231220	140200	341766860	2920	2920	2920	2920	100
409	20231220	140100	341474860	2920	2920	2920	2920	425
410	20231220	140000	340233860	2920	2920	2920	2920	228
411	20231220	135900	339568100	2930	2930	2930	2930	0
412	20231220	135800	339568100	2930	2930	2930	2930	4
413	20231220	135700	339556380	2920	2920	2920	2920	270
414	20231220	135600	338767980	2915	2915	2915	2915	100
415	20231220	135500	338476480	2920	2920	2920	2920	69
416	20231220	135400	338275000	2915	2915	2915	2915	0
417	20231220	135300	338275000	2915	2915	2915	2915	88
418	20231220	135200	338018480	2920	2920	2920	2920	0
419	20231220	135100	338018480	2920	2920	2920	2920	71
420	20231220	135000	337811160	2925	2925	2925	2925	0
421	20231220	134900	337811160	2925	2925	2925	2925	1
422	20231220	134800	337808235	2915	2915	2915	2915	0
423	20231220	134700	337808235	2915	2915	2915	2915	102
424	20231220	134600	337510905	2920	2920	2920	2920	0
425	20231220	134500	337510905	2920	2920	2920	2920	0
426	20231220	134400	337510905	2920	2920	2920	2920	0
427	20231220	134300	337510905	2920	2920	2920	2920	117
428	20231220	134200	337169265	2920	2920	2920	2920	80
429	20231220	134100	336935665	2920	2920	2920	2920	700
430	20231220	134000	334891665	2915	2915	2915	2915	51
431	20231220	133900	334743000	2910	2910	2910	2910	179
432	20231220	133800	334222110	2910	2920	2920	2910	117
433	20231220	133700	333881540	2920	2920	2920	2920	2
434	20231220	133600	333875700	2910	2910	2910	2910	88
435	20231220	133500	333619620	2920	2920	2920	2920	0
436	20231220	133400	333619620	2920	2920	2920	2920	0
437	20231220	133300	333619620	2920	2920	2920	2920	11
438	20231220	133200	333587500	2910	2910	2910	2910	95
439	20231220	133100	333311050	2925	2925	2925	2925	0
440	20231220	133000	333311050	2925	2925	2925	2925	2
441	20231220	132900	333305200	2910	2910	2910	2910	98
442	20231220	132800	333020020	2925	2925	2925	2925	10
443	20231220	132700	332990770	2925	2925	2925	2910	318
444	20231220	132600	332065270	2925	2915	2925	2910	732
445	20231220	132500	329932350	2925	2925	2925	2925	6
446	20231220	132400	329914800	2930	2920	2930	2920	240
447	20231220	132300	329213990	2920	2920	2920	2920	674
448	20231220	132200	327245910	2920	2920	2920	2920	100
449	20231220	132100	326953910	2920	2910	2920	2910	104
450	20231220	132000	326651260	2920	2910	2920	2910	117
451	20231220	131900	326310780	2920	2920	2920	2920	0
452	20231220	131800	326310780	2920	2920	2920	2920	0
453	20231220	131700	326310780	2920	2920	2920	2920	0
454	20231220	131600	326310780	2920	2910	2920	2905	260
455	20231220	131500	325554915	2905	2905	2905	2905	0
456	20231220	131400	325554915	2905	2905	2905	2905	0
457	20231220	131300	325554915	2905	2905	2905	2905	92
458	20231220	131200	325287655	2905	2910	2910	2905	33
459	20231220	131100	325191630	2910	2920	2920	2910	26
460	20231220	131000	325115780	2910	2910	2910	2910	4
461	20231220	130900	325104140	2910	2910	2910	2910	99
462	20231220	130800	324816050	2910	2910	2910	2910	0
463	20231220	130700	324816050	2910	2910	2910	2910	1038
464	20231220	130600	321795470	2915	2915	2915	2915	30
465	20231220	130500	321708020	2920	2920	2920	2920	3
466	20231220	130400	321699260	2915	2915	2915	2915	57
467	20231220	130300	321533105	2920	2920	2920	2920	0
468	20231220	130200	321533105	2920	2920	2920	2920	10
469	20231220	130100	321503905	2920	2920	2920	2920	0
470	20231220	130000	321503905	2920	2920	2920	2920	14
471	20231220	125900	321463025	2915	2915	2925	2915	476
472	20231220	125800	320072485	2910	2910	2910	2910	0
473	20231220	125700	320072485	2910	2910	2910	2910	86
474	20231220	125600	319822225	2915	2915	2915	2915	8
475	20231220	125500	319798905	2915	2915	2915	2915	0
476	20231220	125400	319798905	2915	2925	2925	2915	14
477	20231220	125300	319758045	2925	2925	2925	2925	932
478	20231220	125200	317031945	2925	2925	2925	2925	0
479	20231220	125100	317031945	2925	2925	2925	2925	0
480	20231220	125000	317031945	2925	2925	2925	2925	50
481	20231220	124900	316885695	2925	2930	2930	2925	1098
482	20231220	124800	313673545	2930	2915	2930	2915	2262
483	20231220	124700	307056130	2920	2920	2930	2920	59
484	20231220	124600	306883330	2930	2930	2930	2915	503
485	20231220	124500	305417040	2930	2930	2930	2920	15
486	20231220	124400	305373220	2930	2930	2930	2930	1
487	20231220	124300	305370290	2915	2915	2915	2915	249
488	20231220	124200	304644455	2930	2930	2930	2930	0
489	20231220	124100	304644455	2930	2920	2930	2920	527
490	20231220	124000	303105480	2920	2920	2920	2920	102
491	20231220	123900	302807640	2920	2905	2920	2905	3
492	20231220	123800	302798910	2915	2915	2915	2915	405
493	20231220	123700	301618335	2915	2915	2915	2915	0
494	20231220	123600	301618335	2915	2900	2915	2900	199
495	20231220	123500	301041155	2905	2905	2905	2905	641
496	20231220	123400	299179050	2920	2920	2920	2920	33
497	20231220	123300	299082690	2920	2920	2920	2920	2
498	20231220	123200	299076850	2920	2905	2920	2900	1818
499	20231220	123100	293802035	2905	2905	2905	2905	526
500	20231220	123000	292274005	2900	2900	2900	2900	0
501	20231220	122900	292274005	2900	2900	2900	2900	88
502	20231220	122800	292018805	2905	2920	2920	2905	32
503	20231220	122700	291925815	2905	2905	2905	2905	30
504	20231220	122600	291838665	2905	2905	2905	2905	20
505	20231220	122500	291780565	2900	2905	2905	2900	421
506	20231220	122400	290559260	2900	2905	2905	2900	100
507	20231220	122300	290269210	2900	2905	2905	2900	82
508	20231220	122200	290031360	2905	2910	2910	2900	3499
509	20231220	122100	279867175	2910	2910	2915	2910	37
510	20231220	122000	279759500	2910	2910	2910	2910	0
511	20231220	121900	279759500	2910	2915	2915	2905	1183
512	20231220	121800	276318355	2910	2910	2910	2910	91
513	20231220	121700	276053545	2910	2910	2910	2910	0
514	20231220	121600	276053545	2910	2910	2910	2910	195
515	20231220	121500	275486095	2910	2915	2915	2910	3698
516	20231220	121400	264724065	2915	2915	2915	2915	97
517	20231220	121300	264441310	2915	2915	2915	2915	0
518	20231220	121200	264441310	2915	2915	2915	2915	0
519	20231220	121100	264441310	2915	2915	2915	2915	165
520	20231220	121000	263960335	2915	2920	2920	2915	87
521	20231220	120900	263706630	2920	2920	2920	2920	10
522	20231220	120800	263677430	2920	2920	2920	2915	75
523	20231220	120700	263458760	2920	2915	2920	2915	114
524	20231220	120600	263126350	2915	2915	2915	2915	19
525	20231220	120500	263070965	2915	2915	2915	2915	0
526	20231220	120400	263070965	2915	2915	2915	2915	367
527	20231220	120300	262001160	2915	2915	2915	2915	0
528	20231220	120200	262001160	2915	2915	2915	2915	99
529	20231220	120100	261712575	2915	2920	2920	2915	2488
530	20231220	120000	254455225	2920	2920	2920	2920	133
531	20231220	115900	254066865	2920	2920	2920	2920	0
532	20231220	115800	254066865	2920	2920	2920	2920	640
533	20231220	115700	252198065	2920	2920	2920	2920	97
534	20231220	115600	251914825	2925	2930	2930	2925	1748
535	20231220	115500	246800585	2930	2930	2930	2930	93
536	20231220	115400	246528095	2930	2930	2930	2930	0
537	20231220	115300	246528095	2930	2930	2930	2930	0
538	20231220	115200	246528095	2930	2930	2930	2930	9
539	20231220	115100	246501725	2930	2925	2930	2925	101
540	20231220	115000	246206295	2930	2930	2930	2930	0
541	20231220	114900	246206295	2930	2930	2930	2930	1
542	20231220	114800	246203365	2930	2930	2930	2930	0
543	20231220	114700	246203365	2930	2925	2930	2925	928
544	20231220	114600	243484965	2930	2935	2935	2930	718
545	20231220	114500	241381165	2945	2945	2945	2945	0
546	20231220	114400	241381165	2945	2945	2945	2945	43
547	20231220	114300	241254530	2940	2940	2940	2940	1
548	20231220	114200	241251590	2945	2930	2945	2930	101
549	20231220	114100	240955635	2945	2945	2945	2945	6
550	20231220	114000	240937965	2945	2945	2945	2945	10
551	20231220	113900	240908515	2945	2930	2945	2930	7
552	20231220	113800	240887975	2930	2930	2930	2930	98
553	20231220	113700	240600835	2935	2935	2935	2935	511
554	20231220	113600	239101050	2945	2945	2945	2945	1
555	20231220	113500	239098105	2945	2945	2945	2945	15
556	20231220	113400	239053930	2945	2945	2945	2945	0
557	20231220	113300	239053930	2945	2945	2945	2945	470
558	20231220	113200	237669780	2945	2945	2945	2945	0
559	20231220	113100	237669780	2945	2935	2945	2935	151
560	20231220	113000	237226585	2945	2945	2945	2940	172
561	20231220	112900	236720895	2940	2940	2940	2940	208
562	20231220	112800	236109375	2940	2940	2940	2940	0
563	20231220	112700	236109375	2940	2940	2940	2940	102
564	20231220	112600	235809495	2940	2940	2940	2940	170
565	20231220	112500	235309695	2940	2935	2940	2935	8
566	20231220	112400	235286180	2940	2940	2940	2935	188
567	20231220	112300	234734140	2935	2940	2940	2935	101
568	20231220	112200	234437700	2940	2945	2945	2940	105
569	20231220	112100	234128725	2945	2945	2945	2945	10
570	20231220	112000	234099275	2945	2945	2945	2945	3
571	20231220	111900	234090440	2945	2945	2945	2945	2
572	20231220	111800	234084550	2945	2945	2945	2945	5
573	20231220	111700	234069825	2930	2930	2930	2930	25
574	20231220	111600	233996575	2930	2930	2930	2930	453
575	20231220	111500	232669285	2930	2930	2930	2930	0
576	20231220	111400	232669285	2930	2930	2930	2930	0
577	20231220	111300	232669285	2930	2930	2930	2930	100
578	20231220	111200	232376285	2950	2930	2950	2930	420
579	20231220	111100	231145585	2955	2950	2955	2950	6
580	20231220	111000	231127880	2955	2950	2955	2950	10
581	20231220	110900	231098355	2955	2940	2955	2940	1000
582	20231220	110800	228150710	2940	2940	2940	2940	1
583	20231220	110700	228147770	2930	2930	2930	2930	91
584	20231220	110600	227881140	2925	2925	2925	2925	326
585	20231220	110500	226927590	2925	2925	2925	2925	103
586	20231220	110400	226626315	2925	2920	2925	2920	28
587	20231220	110300	226544540	2920	2925	2925	2920	513
588	20231220	110200	225044530	2925	2925	2925	2920	452
589	20231220	110100	223722585	2920	2930	2930	2920	467
590	20231220	110000	222356560	2925	2925	2925	2925	0
591	20231220	105900	222356560	2925	2925	2925	2925	1
592	20231220	105800	222353635	2925	2925	2925	2925	0
593	20231220	105700	222353635	2925	2925	2930	2925	1130
594	20231220	105600	219047885	2930	2930	2930	2930	18
595	20231220	105500	218995145	2925	2925	2925	2925	0
596	20231220	105400	218995145	2925	2940	2940	2925	795
597	20231220	105300	216668240	2930	2935	2935	2930	2381
598	20231220	105200	209685005	2925	2935	2935	2925	553
599	20231220	105100	208065200	2920	2930	2930	2920	2215
600	20231220	105000	201590570	2930	2935	2935	2930	193
601	20231220	104900	201025075	2935	2935	2935	2935	270
602	20231220	104800	200232625	2935	2935	2935	2935	2
603	20231220	104700	200226755	2930	2930	2930	2930	194
604	20231220	104600	199658335	2935	2935	2935	2935	1
605	20231220	104500	199655400	2930	2930	2935	2930	103
606	20231220	104400	199353595	2930	2930	2930	2930	86
607	20231220	104300	199101615	2930	2930	2930	2930	87
608	20231220	104200	198846705	2930	2930	2930	2930	100
609	20231220	104100	198553705	2930	2930	2930	2930	310
610	20231220	104000	197645405	2930	2930	2930	2930	200
611	20231220	103900	197059405	2930	2930	2930	2930	87
612	20231220	103800	196804495	2930	2930	2930	2930	171
613	20231220	103700	196303465	2925	2925	2925	2925	102
614	20231220	103600	196005115	2925	2940	2940	2925	444
615	20231220	103500	194704945	2940	2935	2940	2935	6
616	20231220	103400	194687330	2930	2930	2930	2930	92
617	20231220	103300	194417770	2940	2940	2940	2940	0
618	20231220	103200	194417770	2940	2940	2940	2940	8
619	20231220	103100	194394250	2930	2935	2935	2930	296
620	20231220	103000	193525495	2935	2935	2935	2935	5
621	20231220	102900	193510820	2940	2935	2940	2935	159
622	20231220	102800	193043420	2940	2940	2940	2940	47
623	20231220	102700	192905240	2935	2935	2935	2935	40
624	20231220	102600	192787840	2940	2935	2940	2935	2132
625	20231220	102500	186530160	2935	2935	2935	2935	250
626	20231220	102400	185796410	2935	2930	2935	2930	97
627	20231220	102300	185512190	2930	2930	2930	2930	103
628	20231220	102200	185210400	2930	2930	2930	2930	50
629	20231220	102100	185063900	2930	2925	2930	2925	906
630	20231220	102000	182410950	2920	2930	2930	2920	348
631	20231220	101900	181394735	2915	2915	2915	2915	0
632	20231220	101800	181394735	2915	2915	2915	2915	0
633	20231220	101700	181394735	2915	2915	2915	2915	20
634	20231220	101600	181336435	2930	2910	2930	2905	61
635	20231220	101500	181159155	2905	2910	2930	2905	312
636	20231220	101400	180252520	2930	2930	2930	2930	0
637	20231220	101300	180252520	2930	2915	2930	2900	4134
638	20231220	101200	168252330	2940	2910	2940	2900	2557
639	20231220	101100	160807620	2900	2910	2910	2900	6427
640	20231220	101000	142148290	2910	2915	2915	2910	3726
641	20231220	100900	131301425	2915	2920	2920	2915	417
642	20231220	100800	130085725	2920	2925	2925	2915	1779
643	20231220	100700	124890090	2940	2920	2940	2920	23
644	20231220	100600	124822870	2925	2925	2925	2925	83
645	20231220	100500	124580095	2925	2920	2925	2920	30
646	20231220	100400	124492370	2920	2920	2925	2920	122
647	20231220	100300	124136025	2925	2930	2930	2925	3048
648	20231220	100200	115213595	2935	2935	2935	2935	238
649	20231220	100100	114515065	2940	2940	2940	2940	0
650	20231220	100000	114515065	2940	2930	2940	2930	93
651	20231220	095900	114242500	2930	2930	2930	2930	155
652	20231220	095800	113788350	2930	2930	2930	2930	80
653	20231220	095700	113553950	2930	2935	2960	2930	234
654	20231220	095600	112867095	2935	2925	2935	2925	251
655	20231220	095500	112131930	2925	2925	2925	2925	0
656	20231220	095400	112131930	2925	2930	2930	2925	341
657	20231220	095300	111134300	2930	2930	2930	2930	218
658	20231220	095200	110495560	2930	2930	2930	2925	1095
659	20231220	095100	107289880	2930	2925	2930	2925	500
660	20231220	095000	105826225	2935	2935	2935	2935	0
661	20231220	094900	105826225	2935	2935	2935	2930	418
662	20231220	094800	104601300	2925	2935	2935	2925	1097
663	20231220	094700	101388230	2935	2940	2940	2935	1961
664	20231220	094600	95628890	2945	2955	2955	2945	2505
665	20231220	094500	88245700	2950	2950	2950	2950	90
666	20231220	094400	87980200	2965	2965	2965	2965	10
667	20231220	094300	87950550	2965	2955	2965	2950	413
668	20231220	094200	86730335	2955	2960	2960	2955	2391
669	20231220	094100	79662035	2960	2965	2965	2960	3456
670	20231220	094000	69420360	2965	2970	2970	2965	441
671	20231220	093900	68111100	2970	2985	2985	2970	1414
672	20231220	093800	63907030	2985	2985	2985	2985	2
673	20231220	093700	63901060	2985	2985	2985	2985	1
674	20231220	093600	63898075	2975	2990	2990	2975	994
675	20231220	093500	60926465	2990	2980	2990	2980	1000
676	20231220	093400	57938540	2975	2975	2975	2975	600
677	20231220	093300	56153540	2970	2970	2970	2970	174
678	20231220	093200	55636760	2975	2975	2975	2975	33
679	20231220	093100	55538585	2980	2980	2980	2980	23
680	20231220	093000	55470045	2965	2965	2965	2965	30
681	20231220	092900	55381095	2985	2985	2985	2985	0
682	20231220	092800	55381095	2985	2970	2985	2970	1089
683	20231220	092700	52132930	2985	2965	2985	2955	3301
684	20231220	092600	42373705	2960	2960	2960	2960	0
685	20231220	092500	42373705	2960	2960	2960	2960	0
686	20231220	092400	42373705	2960	2985	2985	2960	485
687	20231220	092300	40928480	2985	2980	2985	2960	1093
688	20231220	092200	37679395	2960	2960	2960	2960	997
689	20231220	092100	34728275	2960	2960	2960	2960	186
690	20231220	092000	34177715	2955	2965	2965	2955	108
691	20231220	091900	33858375	2970	2970	2970	2960	1463
692	20231220	091800	29522520	2990	2990	2990	2990	1
693	20231220	091700	29519530	2990	2975	2990	2970	788
694	20231220	091600	27177630	2975	2970	2975	2970	114
695	20231220	091500	26838570	2970	2975	2975	2965	605
696	20231220	091400	25040510	2975	2965	2975	2965	718
697	20231220	091300	22909220	2950	2965	2965	2950	106
698	20231220	091200	22596430	2965	2965	2965	2965	23
699	20231220	091100	22528235	2965	2950	2965	2950	1867
700	20231220	091000	17019070	2950	2950	2950	2950	54
701	20231220	090900	16859770	2950	2950	2950	2950	0
702	20231220	090800	16859770	2950	2945	2950	2940	336
703	20231220	090700	15868890	2945	2955	2960	2945	837
704	20231220	090600	13398040	2955	2950	2955	2950	29
705	20231220	090500	13312485	2955	2955	2955	2955	20
706	20231220	090400	13253385	2955	2955	2955	2955	0
707	20231220	090300	13253385	2955	2955	2955	2940	126
708	20231220	090200	12882045	2950	2945	2950	2935	1376
709	20231220	090100	8829645	2935	2935	2935	2935	327
710	20231220	090000	7869900	2920	2965	2970	2905	2674