KissMeData/263050/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	428601555	2830	2830	2830	2830	1919
3	20231221	204700	428601555	2830	2830	2830	2830	0
4	20231221	204600	428601555	2830	2830	2830	2830	0
5	20231221	204500	428601555	2830	2830	2830	2830	0
6	20231221	204400	428601555	2830	2830	2830	2830	0
7	20231221	204300	428601555	2830	2830	2830	2830	0
8	20231221	204200	428601555	2830	2830	2830	2830	0
9	20231221	204100	428601555	2830	2830	2830	2830	0
10	20231221	204000	428601555	2830	2830	2830	2830	0
11	20231221	203900	428601555	2830	2830	2830	2830	0
12	20231221	203800	428601555	2830	2830	2830	2830	0
13	20231221	203700	428601555	2830	2830	2830	2830	0
14	20231221	203600	428601555	2830	2830	2830	2830	0
15	20231221	203500	428601555	2830	2830	2830	2830	0
16	20231221	203400	428601555	2830	2830	2830	2830	0
17	20231221	203300	428601555	2830	2830	2830	2830	0
18	20231221	203200	428601555	2830	2830	2830	2830	0
19	20231221	203100	428601555	2830	2830	2830	2830	0
20	20231221	203000	428601555	2830	2830	2830	2830	0
21	20231221	202900	428601555	2830	2830	2830	2830	0
22	20231221	202800	428601555	2830	2830	2830	2830	0
23	20231221	202700	428601555	2830	2830	2830	2830	0
24	20231221	202600	428601555	2830	2830	2830	2830	0
25	20231221	202500	428601555	2830	2830	2830	2830	0
26	20231221	202400	428601555	2830	2830	2830	2830	0
27	20231221	202300	428601555	2830	2830	2830	2830	0
28	20231221	202200	428601555	2830	2830	2830	2830	0
29	20231221	202100	428601555	2830	2830	2830	2830	0
30	20231221	202000	428601555	2830	2830	2830	2830	0
31	20231221	201900	428601555	2830	2830	2830	2830	0
32	20231221	201800	428601555	2830	2830	2830	2830	1919
33	20231221	201700	428601555	2830	2830	2830	2830	0
34	20231221	201600	428601555	2830	2830	2830	2830	0
35	20231221	201500	428601555	2830	2830	2830	2830	0
36	20231221	201400	428601555	2830	2830	2830	2830	0
37	20231221	201300	428601555	2830	2830	2830	2830	0
38	20231221	201200	428601555	2830	2830	2830	2830	0
39	20231221	201100	428601555	2830	2830	2830	2830	0
40	20231221	201000	428601555	2830	2830	2830	2830	0
41	20231221	200900	428601555	2830	2830	2830	2830	0
42	20231221	200800	428601555	2830	2830	2830	2830	0
43	20231221	200700	428601555	2830	2830	2830	2830	0
44	20231221	200600	428601555	2830	2830	2830	2830	0
45	20231221	200500	428601555	2830	2830	2830	2830	0
46	20231221	200400	428601555	2830	2830	2830	2830	0
47	20231221	200300	428601555	2830	2830	2830	2830	0
48	20231221	200200	428601555	2830	2830	2830	2830	0
49	20231221	200100	428601555	2830	2830	2830	2830	0
50	20231221	200000	428601555	2830	2830	2830	2830	0
51	20231221	195900	428601555	2830	2830	2830	2830	0
52	20231221	195800	428601555	2830	2830	2830	2830	0
53	20231221	195700	428601555	2830	2830	2830	2830	0
54	20231221	195600	428601555	2830	2830	2830	2830	0
55	20231221	195500	428601555	2830	2830	2830	2830	0
56	20231221	195400	428601555	2830	2830	2830	2830	0
57	20231221	195300	428601555	2830	2830	2830	2830	0
58	20231221	195200	428601555	2830	2830	2830	2830	0
59	20231221	195100	428601555	2830	2830	2830	2830	0
60	20231221	195000	428601555	2830	2830	2830	2830	0
61	20231221	194900	428601555	2830	2830	2830	2830	0
62	20231221	194800	428601555	2830	2830	2830	2830	1919
63	20231221	194700	428601555	2830	2830	2830	2830	0
64	20231221	194600	428601555	2830	2830	2830	2830	0
65	20231221	194500	428601555	2830	2830	2830	2830	0
66	20231221	194400	428601555	2830	2830	2830	2830	0
67	20231221	194300	428601555	2830	2830	2830	2830	0
68	20231221	194200	428601555	2830	2830	2830	2830	0
69	20231221	194100	428601555	2830	2830	2830	2830	0
70	20231221	194000	428601555	2830	2830	2830	2830	0
71	20231221	193900	428601555	2830	2830	2830	2830	0
72	20231221	193800	428601555	2830	2830	2830	2830	0
73	20231221	193700	428601555	2830	2830	2830	2830	0
74	20231221	193600	428601555	2830	2830	2830	2830	0
75	20231221	193500	428601555	2830	2830	2830	2830	0
76	20231221	193400	428601555	2830	2830	2830	2830	0
77	20231221	193300	428601555	2830	2830	2830	2830	0
78	20231221	193200	428601555	2830	2830	2830	2830	0
79	20231221	193100	428601555	2830	2830	2830	2830	0
80	20231221	193000	428601555	2830	2830	2830	2830	0
81	20231221	192900	428601555	2830	2830	2830	2830	0
82	20231221	192800	428601555	2830	2830	2830	2830	0
83	20231221	192700	428601555	2830	2830	2830	2830	0
84	20231221	192600	428601555	2830	2830	2830	2830	0
85	20231221	192500	428601555	2830	2830	2830	2830	0
86	20231221	192400	428601555	2830	2830	2830	2830	0
87	20231221	192300	428601555	2830	2830	2830	2830	0
88	20231221	192200	428601555	2830	2830	2830	2830	0
89	20231221	192100	428601555	2830	2830	2830	2830	0
90	20231221	192000	428601555	2830	2830	2830	2830	0
91	20231221	191900	428601555	2830	2830	2830	2830	0
92	20231221	191800	428601555	2830	2830	2830	2830	1919
93	20231221	191700	428601555	2830	2830	2830	2830	0
94	20231221	191600	428601555	2830	2830	2830	2830	0
95	20231221	191500	428601555	2830	2830	2830	2830	0
96	20231221	191400	428601555	2830	2830	2830	2830	0
97	20231221	191300	428601555	2830	2830	2830	2830	0
98	20231221	191200	428601555	2830	2830	2830	2830	0
99	20231221	191100	428601555	2830	2830	2830	2830	0
100	20231221	191000	428601555	2830	2830	2830	2830	0
101	20231221	190900	428601555	2830	2830	2830	2830	0
102	20231221	190800	428601555	2830	2830	2830	2830	0
103	20231221	190700	428601555	2830	2830	2830	2830	0
104	20231221	190600	428601555	2830	2830	2830	2830	0
105	20231221	190500	428601555	2830	2830	2830	2830	0
106	20231221	190400	428601555	2830	2830	2830	2830	0
107	20231221	190300	428601555	2830	2830	2830	2830	0
108	20231221	190200	428601555	2830	2830	2830	2830	0
109	20231221	190100	428601555	2830	2830	2830	2830	0
110	20231221	190000	428601555	2830	2830	2830	2830	0
111	20231221	185900	428601555	2830	2830	2830	2830	0
112	20231221	185800	428601555	2830	2830	2830	2830	0
113	20231221	185700	428601555	2830	2830	2830	2830	0
114	20231221	185600	428601555	2830	2830	2830	2830	0
115	20231221	185500	428601555	2830	2830	2830	2830	0
116	20231221	185400	428601555	2830	2830	2830	2830	0
117	20231221	185300	428601555	2830	2830	2830	2830	0
118	20231221	185200	428601555	2830	2830	2830	2830	0
119	20231221	185100	428601555	2830	2830	2830	2830	0
120	20231221	185000	428601555	2830	2830	2830	2830	0
121	20231221	184900	428601555	2830	2830	2830	2830	0
122	20231221	184800	428601555	2830	2830	2830	2830	1919
123	20231221	184700	428601555	2830	2830	2830	2830	0
124	20231221	184600	428601555	2830	2830	2830	2830	0
125	20231221	184500	428601555	2830	2830	2830	2830	0
126	20231221	184400	428601555	2830	2830	2830	2830	0
127	20231221	184300	428601555	2830	2830	2830	2830	0
128	20231221	184200	428601555	2830	2830	2830	2830	0
129	20231221	184100	428601555	2830	2830	2830	2830	0
130	20231221	184000	428601555	2830	2830	2830	2830	0
131	20231221	183900	428601555	2830	2830	2830	2830	0
132	20231221	183800	428601555	2830	2830	2830	2830	0
133	20231221	183700	428601555	2830	2830	2830	2830	0
134	20231221	183600	428601555	2830	2830	2830	2830	0
135	20231221	183500	428601555	2830	2830	2830	2830	0
136	20231221	183400	428601555	2830	2830	2830	2830	0
137	20231221	183300	428601555	2830	2830	2830	2830	0
138	20231221	183200	428601555	2830	2830	2830	2830	0
139	20231221	183100	428601555	2830	2830	2830	2830	0
140	20231221	183000	428601555	2830	2830	2830	2830	0
141	20231221	182900	428601555	2830	2830	2830	2830	0
142	20231221	182800	428601555	2830	2830	2830	2830	0
143	20231221	182700	428601555	2830	2830	2830	2830	0
144	20231221	182600	428601555	2830	2830	2830	2830	0
145	20231221	182500	428601555	2830	2830	2830	2830	0
146	20231221	182400	428601555	2830	2830	2830	2830	0
147	20231221	182300	428601555	2830	2830	2830	2830	0
148	20231221	182200	428601555	2830	2830	2830	2830	0
149	20231221	182100	428601555	2830	2830	2830	2830	0
150	20231221	182000	428601555	2830	2830	2830	2830	0
151	20231221	181900	428601555	2830	2830	2830	2830	0
152	20231221	181800	428601555	2830	2830	2830	2830	1919
153	20231221	181700	428601555	2830	2830	2830	2830	0
154	20231221	181600	428601555	2830	2830	2830	2830	0
155	20231221	181500	428601555	2830	2830	2830	2830	0
156	20231221	181400	428601555	2830	2830	2830	2830	0
157	20231221	181300	428601555	2830	2830	2830	2830	0
158	20231221	181200	428601555	2830	2830	2830	2830	0
159	20231221	181100	428601555	2830	2830	2830	2830	0
160	20231221	181000	428601555	2830	2830	2830	2830	0
161	20231221	180900	428601555	2830	2830	2830	2830	0
162	20231221	180800	428601555	2830	2830	2830	2830	0
163	20231221	180700	428601555	2830	2830	2830	2830	0
164	20231221	180600	428601555	2830	2830	2830	2830	0
165	20231221	180500	428601555	2830	2830	2830	2830	0
166	20231221	180400	428601555	2830	2830	2830	2830	0
167	20231221	180300	428601555	2830	2830	2830	2830	0
168	20231221	180200	428601555	2830	2830	2830	2830	0
169	20231221	180100	428601555	2830	2830	2830	2830	0
170	20231221	180000	428601555	2830	2830	2830	2830	0
171	20231221	175900	428601555	2830	2830	2830	2830	0
172	20231221	175800	428601555	2830	2830	2830	2830	0
173	20231221	175700	428601555	2830	2830	2830	2830	0
174	20231221	175600	428601555	2830	2830	2830	2830	0
175	20231221	175500	428601555	2830	2830	2830	2830	0
176	20231221	175400	428601555	2830	2830	2830	2830	0
177	20231221	175300	428601555	2830	2830	2830	2830	0
178	20231221	175200	428601555	2830	2830	2830	2830	0
179	20231221	175100	428601555	2830	2830	2830	2830	0
180	20231221	175000	428601555	2830	2830	2830	2830	0
181	20231221	174900	428601555	2830	2830	2830	2830	0
182	20231221	174800	428601555	2830	2830	2830	2830	1919
183	20231221	174700	428601555	2830	2830	2830	2830	0
184	20231221	174600	428601555	2830	2830	2830	2830	0
185	20231221	174500	428601555	2830	2830	2830	2830	0
186	20231221	174400	428601555	2830	2830	2830	2830	0
187	20231221	174300	428601555	2830	2830	2830	2830	0
188	20231221	174200	428601555	2830	2830	2830	2830	0
189	20231221	174100	428601555	2830	2830	2830	2830	0
190	20231221	174000	428601555	2830	2830	2830	2830	0
191	20231221	173900	428601555	2830	2830	2830	2830	0
192	20231221	173800	428601555	2830	2830	2830	2830	0
193	20231221	173700	428601555	2830	2830	2830	2830	0
194	20231221	173600	428601555	2830	2830	2830	2830	0
195	20231221	173500	428601555	2830	2830	2830	2830	0
196	20231221	173400	428601555	2830	2830	2830	2830	0
197	20231221	173300	428601555	2830	2830	2830	2830	0
198	20231221	173200	428601555	2830	2830	2830	2830	0
199	20231221	173100	428601555	2830	2830	2830	2830	0
200	20231221	173000	428601555	2830	2830	2830	2830	0
201	20231221	172900	428601555	2830	2830	2830	2830	0
202	20231221	172800	428601555	2830	2830	2830	2830	0
203	20231221	172700	428601555	2830	2830	2830	2830	0
204	20231221	172600	428601555	2830	2830	2830	2830	0
205	20231221	172500	428601555	2830	2830	2830	2830	0
206	20231221	172400	428601555	2830	2830	2830	2830	0
207	20231221	172300	428601555	2830	2830	2830	2830	0
208	20231221	172200	428601555	2830	2830	2830	2830	0
209	20231221	172100	428601555	2830	2830	2830	2830	0
210	20231221	172000	428601555	2830	2830	2830	2830	0
211	20231221	171900	428601555	2830	2830	2830	2830	0
212	20231221	171800	428601555	2830	2830	2830	2830	1919
213	20231221	171700	428601555	2830	2830	2830	2830	0
214	20231221	171600	428601555	2830	2830	2830	2830	0
215	20231221	171500	428601555	2830	2830	2830	2830	0
216	20231221	171400	428601555	2830	2830	2830	2830	0
217	20231221	171300	428601555	2830	2830	2830	2830	0
218	20231221	171200	428601555	2830	2830	2830	2830	0
219	20231221	171100	428601555	2830	2830	2830	2830	0
220	20231221	171000	428601555	2830	2830	2830	2830	0
221	20231221	170900	428601555	2830	2830	2830	2830	0
222	20231221	170800	428601555	2830	2830	2830	2830	0
223	20231221	170700	428601555	2830	2830	2830	2830	0
224	20231221	170600	428601555	2830	2830	2830	2830	0
225	20231221	170500	428601555	2830	2830	2830	2830	0
226	20231221	170400	428601555	2830	2830	2830	2830	0
227	20231221	170300	428601555	2830	2830	2830	2830	0
228	20231221	170200	428601555	2830	2830	2830	2830	0
229	20231221	170100	428601555	2830	2830	2830	2830	0
230	20231221	170000	428601555	2830	2830	2830	2830	0
231	20231221	165900	428601555	2830	2830	2830	2830	0
232	20231221	165800	428601555	2830	2830	2830	2830	0
233	20231221	165700	428601555	2830	2830	2830	2830	0
234	20231221	165600	428601555	2830	2830	2830	2830	0
235	20231221	165500	428601555	2830	2830	2830	2830	0
236	20231221	165400	428601555	2830	2830	2830	2830	0
237	20231221	165300	428601555	2830	2830	2830	2830	0
238	20231221	165200	428601555	2830	2830	2830	2830	0
239	20231221	165100	428601555	2830	2830	2830	2830	0
240	20231221	165000	428601555	2830	2830	2830	2830	0
241	20231221	164900	428601555	2830	2830	2830	2830	0
242	20231221	164800	428601555	2830	2830	2830	2830	1919
243	20231221	164700	428601555	2830	2830	2830	2830	0
244	20231221	164600	428601555	2830	2830	2830	2830	0
245	20231221	164500	428601555	2830	2830	2830	2830	0
246	20231221	164400	428601555	2830	2830	2830	2830	0
247	20231221	164300	428601555	2830	2830	2830	2830	0
248	20231221	164200	428601555	2830	2830	2830	2830	0
249	20231221	164100	428601555	2830	2830	2830	2830	0
250	20231221	164000	428601555	2830	2830	2830	2830	0
251	20231221	163900	428601555	2830	2830	2830	2830	0
252	20231221	163800	428601555	2830	2830	2830	2830	0
253	20231221	163700	428601555	2830	2830	2830	2830	0
254	20231221	163600	428601555	2830	2830	2830	2830	0
255	20231221	163500	428601555	2830	2830	2830	2830	0
256	20231221	163400	428601555	2830	2830	2830	2830	0
257	20231221	163300	428601555	2830	2830	2830	2830	0
258	20231221	163200	428601555	2830	2830	2830	2830	0
259	20231221	163100	428601555	2830	2830	2830	2830	0
260	20231221	163000	428601555	2830	2830	2830	2830	0
261	20231221	162900	428601555	2830	2830	2830	2830	0
262	20231221	162800	428601555	2830	2830	2830	2830	0
263	20231221	162700	428601555	2830	2830	2830	2830	0
264	20231221	162600	428601555	2830	2830	2830	2830	0
265	20231221	162500	428601555	2830	2830	2830	2830	0
266	20231221	162400	428601555	2830	2830	2830	2830	0
267	20231221	162300	428601555	2830	2830	2830	2830	0
268	20231221	162200	428601555	2830	2830	2830	2830	0
269	20231221	162100	428601555	2830	2830	2830	2830	0
270	20231221	162000	428601555	2830	2830	2830	2830	0
271	20231221	161900	428601555	2830	2830	2830	2830	0
272	20231221	161800	428601555	2830	2830	2830	2830	1919
273	20231221	161700	428601555	2830	2830	2830	2830	0
274	20231221	161600	428601555	2830	2830	2830	2830	0
275	20231221	161500	428601555	2830	2830	2830	2830	0
276	20231221	161400	428601555	2830	2830	2830	2830	0
277	20231221	161300	428601555	2830	2830	2830	2830	0
278	20231221	161200	428601555	2830	2830	2830	2830	0
279	20231221	161100	428601555	2830	2830	2830	2830	0
280	20231221	161000	428601555	2830	2830	2830	2830	0
281	20231221	160900	428601555	2830	2830	2830	2830	0
282	20231221	160800	428601555	2830	2830	2830	2830	0
283	20231221	160700	428601555	2830	2830	2830	2830	0
284	20231221	160600	428601555	2830	2830	2830	2830	0
285	20231221	160500	428601555	2830	2830	2830	2830	0
286	20231221	160400	428601555	2830	2830	2830	2830	0
287	20231221	160300	428601555	2830	2830	2830	2830	0
288	20231221	160200	428601555	2830	2830	2830	2830	0
289	20231221	160100	428601555	2830	2830	2830	2830	0
290	20231221	160000	428601555	2830	2830	2830	2830	0
291	20231221	155900	428601555	2830	2830	2830	2830	0
292	20231221	155800	428601555	2830	2830	2830	2830	0
293	20231221	155700	428601555	2830	2830	2830	2830	0
294	20231221	155600	428601555	2830	2830	2830	2830	0
295	20231221	155500	428601555	2830	2830	2830	2830	0
296	20231221	155400	428601555	2830	2830	2830	2830	0
297	20231221	155300	428601555	2830	2830	2830	2830	0
298	20231221	155200	428601555	2830	2830	2830	2830	0
299	20231221	155100	428601555	2830	2830	2830	2830	0
300	20231221	155000	428601555	2830	2830	2830	2830	0
301	20231221	154900	428601555	2830	2830	2830	2830	0
302	20231221	154800	428601555	2830	2830	2830	2830	1919
303	20231221	154700	428601555	2830	2830	2830	2830	0
304	20231221	154600	428601555	2830	2830	2830	2830	0
305	20231221	154500	428601555	2830	2830	2830	2830	0
306	20231221	154400	428601555	2830	2830	2830	2830	0
307	20231221	154300	428601555	2830	2830	2830	2830	0
308	20231221	154200	428601555	2830	2830	2830	2830	0
309	20231221	154100	428601555	2830	2830	2830	2830	0
310	20231221	154000	428601555	2830	2830	2830	2830	0
311	20231221	153900	428601555	2830	2830	2830	2830	0
312	20231221	153800	428601555	2830	2830	2830	2830	0
313	20231221	153700	428601555	2830	2830	2830	2830	0
314	20231221	153600	428601555	2830	2830	2830	2830	0
315	20231221	153500	428601555	2830	2830	2830	2830	0
316	20231221	153400	428601555	2830	2830	2830	2830	0
317	20231221	153300	428601555	2830	2830	2830	2830	0
318	20231221	153200	428601555	2830	2830	2830	2830	0
319	20231221	153100	428601555	2830	2830	2830	2830	0
320	20231221	153000	428601555	2830	2830	2830	2830	1919
321	20231221	152900	423170785	2825	2825	2825	2825	0
322	20231221	152800	423170785	2825	2825	2825	2825	0
323	20231221	152700	423170785	2825	2825	2825	2825	0
324	20231221	152600	423170785	2825	2825	2825	2825	0
325	20231221	152500	423170785	2825	2825	2825	2825	0
326	20231221	152400	423170785	2825	2825	2825	2825	0
327	20231221	152300	423170785	2825	2825	2825	2825	0
328	20231221	152200	423170785	2825	2825	2825	2825	0
329	20231221	152100	423170785	2825	2825	2825	2825	0
330	20231221	152000	423170785	2825	2825	2825	2825	0
331	20231221	151900	423170785	2825	2820	2825	2820	531
332	20231221	151800	421672430	2820	2825	2825	2820	317
333	20231221	151700	420777485	2830	2825	2830	2820	692
334	20231221	151600	418825240	2825	2825	2825	2825	250
335	20231221	151500	418118990	2825	2825	2830	2825	1109
336	20231221	151400	414986055	2830	2825	2830	2825	168
337	20231221	151300	414511015	2825	2835	2835	2825	428
338	20231221	151200	413301415	2835	2835	2835	2835	20
339	20231221	151100	413244715	2835	2835	2835	2835	40
340	20231221	151000	413131315	2840	2840	2840	2840	0
341	20231221	150900	413131315	2840	2840	2840	2840	1
342	20231221	150800	413128475	2830	2825	2830	2825	338
343	20231221	150700	412173125	2825	2825	2825	2825	0
344	20231221	150600	412173125	2825	2825	2825	2825	0
345	20231221	150500	412173125	2825	2825	2825	2825	1024
346	20231221	150400	409280325	2830	2825	2830	2825	36
347	20231221	150300	409178475	2825	2825	2825	2820	235
348	20231221	150200	408515755	2820	2820	2820	2820	17
349	20231221	150100	408467815	2825	2825	2825	2825	0
350	20231221	150000	408467815	2825	2825	2825	2825	0
351	20231221	145900	408467815	2825	2825	2825	2825	3
352	20231221	145800	408459340	2825	2830	2830	2825	26
353	20231221	145700	408385790	2835	2835	2835	2835	0
354	20231221	145600	408385790	2835	2835	2835	2835	2
355	20231221	145500	408380120	2835	2830	2835	2830	2006
356	20231221	145400	402703110	2825	2825	2825	2825	0
357	20231221	145300	402703110	2825	2825	2825	2825	1
358	20231221	145200	402700285	2830	2820	2830	2820	1532
359	20231221	145100	398380035	2820	2820	2820	2820	648
360	20231221	145000	396552675	2820	2820	2820	2820	0
361	20231221	144900	396552675	2820	2820	2820	2820	0
362	20231221	144800	396552675	2820	2820	2820	2820	82
363	20231221	144700	396321435	2825	2830	2830	2825	3
364	20231221	144600	396312955	2830	2830	2830	2830	0
365	20231221	144500	396312955	2830	2830	2830	2830	0
366	20231221	144400	396312955	2830	2830	2830	2820	102
367	20231221	144300	396025275	2830	2825	2830	2825	242
368	20231221	144200	395340420	2815	2815	2815	2815	0
369	20231221	144100	395340420	2815	2815	2815	2815	0
370	20231221	144000	395340420	2815	2815	2815	2815	300
371	20231221	143900	394495920	2815	2820	2820	2815	620
372	20231221	143800	392750070	2830	2830	2830	2830	1
373	20231221	143700	392747240	2830	2830	2830	2830	3
374	20231221	143600	392738750	2830	2830	2830	2830	15
375	20231221	143500	392696300	2830	2825	2830	2815	46
376	20231221	143400	392566315	2825	2820	2825	2820	664
377	20231221	143300	390693655	2820	2820	2820	2820	508
378	20231221	143200	389261095	2825	2830	2830	2825	214
379	20231221	143100	388656475	2820	2820	2820	2820	0
380	20231221	143000	388656475	2820	2820	2820	2820	428
381	20231221	142900	387449515	2830	2825	2830	2820	2001
382	20231221	142800	381805310	2830	2830	2830	2830	0
383	20231221	142700	381805310	2830	2825	2830	2825	838
384	20231221	142600	379436880	2825	2820	2825	2820	110
385	20231221	142500	379126305	2820	2820	2820	2820	0
386	20231221	142400	379126305	2820	2820	2820	2820	3182
387	20231221	142300	370153065	2820	2820	2820	2820	0
388	20231221	142200	370153065	2820	2820	2820	2820	100
389	20231221	142100	369871065	2820	2820	2820	2820	0
390	20231221	142000	369871065	2820	2820	2820	2820	1000
391	20231221	141900	367051065	2815	2815	2815	2815	0
392	20231221	141800	367051065	2815	2820	2820	2815	2160
393	20231221	141700	360967825	2820	2825	2825	2820	2153
394	20231221	141600	354895600	2825	2820	2825	2820	71
395	20231221	141500	354695115	2820	2820	2820	2820	646
396	20231221	141400	352873395	2825	2825	2825	2825	4
397	20231221	141300	352862095	2825	2825	2825	2825	0
398	20231221	141200	352862095	2825	2825	2825	2825	104
399	20231221	141100	352568295	2825	2825	2825	2820	2540
400	20231221	141000	345399485	2825	2825	2825	2825	1
401	20231221	140900	345396660	2825	2820	2825	2820	31
402	20231221	140800	345309235	2820	2820	2820	2820	34
403	20231221	140700	345213355	2820	2820	2820	2820	342
404	20231221	140600	344248915	2820	2820	2820	2820	0
405	20231221	140500	344248915	2820	2820	2820	2820	1328
406	20231221	140400	340503955	2820	2820	2820	2820	0
407	20231221	140300	340503955	2820	2820	2820	2820	44
408	20231221	140200	340379875	2820	2825	2825	2820	5
409	20231221	140100	340365770	2820	2820	2820	2820	761
410	20231221	140000	338219750	2820	2820	2820	2820	487
411	20231221	135900	336846410	2820	2820	2820	2820	1003
412	20231221	135800	334017950	2820	2820	2820	2820	100
413	20231221	135700	333735950	2825	2825	2825	2825	1
414	20231221	135600	333733125	2815	2825	2825	2815	1325
415	20231221	135500	330000105	2825	2825	2825	2825	10
416	20231221	135400	329971855	2825	2825	2825	2825	269
417	20231221	135300	329211930	2825	2825	2825	2825	0
418	20231221	135200	329211930	2825	2825	2825	2825	0
419	20231221	135100	329211930	2825	2825	2825	2825	4
420	20231221	135000	329200630	2825	2820	2825	2820	500
421	20231221	134900	327790130	2825	2825	2825	2825	0
422	20231221	134800	327790130	2825	2825	2825	2825	3
423	20231221	134700	327781655	2825	2825	2825	2825	300
424	20231221	134600	326934155	2825	2825	2825	2825	60
425	20231221	134500	326764655	2825	2825	2825	2825	516
426	20231221	134400	325306955	2830	2830	2830	2830	0
427	20231221	134300	325306955	2830	2830	2830	2830	83
428	20231221	134200	325072065	2835	2835	2835	2835	1
429	20231221	134100	325069230	2835	2835	2835	2835	1
430	20231221	134000	325066395	2835	2835	2835	2835	71
431	20231221	133900	324865110	2835	2835	2835	2835	0
432	20231221	133800	324865110	2835	2835	2835	2835	200
433	20231221	133700	324298110	2830	2835	2835	2830	51
434	20231221	133600	324153530	2830	2830	2830	2830	0
435	20231221	133500	324153530	2830	2830	2830	2825	521
436	20231221	133400	322680095	2830	2830	2830	2830	0
437	20231221	133300	322680095	2830	2830	2830	2830	0
438	20231221	133200	322680095	2830	2830	2830	2830	0
439	20231221	133100	322680095	2830	2830	2830	2830	500
440	20231221	133000	321265095	2830	2825	2830	2820	300
441	20231221	132900	320417070	2825	2825	2825	2825	0
442	20231221	132800	320417070	2825	2825	2825	2825	0
443	20231221	132700	320417070	2825	2825	2825	2825	0
444	20231221	132600	320417070	2825	2825	2825	2825	1
445	20231221	132500	320414245	2820	2820	2820	2820	0
446	20231221	132400	320414245	2820	2820	2820	2820	0
447	20231221	132300	320414245	2820	2820	2820	2820	585
448	20231221	132200	318764545	2820	2820	2820	2820	645
449	20231221	132100	316945645	2825	2825	2825	2825	88
450	20231221	132000	316697045	2825	2825	2825	2825	18
451	20231221	131900	316646195	2825	2825	2825	2825	0
452	20231221	131800	316646195	2825	2825	2825	2825	179
453	20231221	131700	316140520	2830	2830	2830	2830	0
454	20231221	131600	316140520	2830	2830	2830	2830	10
455	20231221	131500	316112220	2820	2820	2820	2820	0
456	20231221	131400	316112220	2820	2820	2820	2820	100
457	20231221	131300	315830220	2820	2820	2820	2820	195
458	20231221	131200	315280320	2820	2820	2820	2820	0
459	20231221	131100	315280320	2820	2835	2835	2820	669
460	20231221	131000	313389780	2835	2815	2835	2815	351
461	20231221	130900	312401695	2815	2815	2815	2815	1343
462	20231221	130800	308621150	2820	2825	2825	2820	577
463	20231221	130700	306991510	2820	2825	2825	2820	421
464	20231221	130600	305803785	2825	2825	2825	2820	114
465	20231221	130500	305481950	2825	2825	2825	2825	0
466	20231221	130400	305481950	2825	2825	2825	2825	0
467	20231221	130300	305481950	2825	2825	2825	2825	0
468	20231221	130200	305481950	2825	2825	2825	2825	0
469	20231221	130100	305481950	2825	2825	2825	2825	200
470	20231221	130000	304916950	2820	2820	2820	2820	1000
471	20231221	125900	302096950	2820	2825	2825	2820	5
472	20231221	125800	302082840	2825	2825	2825	2825	521
473	20231221	125700	300611015	2830	2835	2835	2830	85
474	20231221	125600	300370320	2835	2835	2835	2835	0
475	20231221	125500	300370320	2835	2835	2835	2835	0
476	20231221	125400	300370320	2835	2835	2835	2835	1
477	20231221	125300	300367485	2840	2840	2840	2840	0
478	20231221	125200	300367485	2840	2840	2840	2840	0
479	20231221	125100	300367485	2840	2840	2840	2840	1
480	20231221	125000	300364645	2840	2840	2840	2840	147
481	20231221	124900	299947165	2840	2840	2840	2840	1000
482	20231221	124800	297107165	2820	2825	2825	2820	3032
483	20231221	124700	288550865	2820	2840	2840	2820	7354
484	20231221	124600	267774355	2830	2830	2830	2830	0
485	20231221	124500	267774355	2830	2840	2840	2830	270
486	20231221	124400	267009030	2835	2835	2835	2835	0
487	20231221	124300	267009030	2835	2835	2835	2835	468
488	20231221	124200	265682250	2835	2835	2835	2835	0
489	20231221	124100	265682250	2835	2835	2835	2835	0
490	20231221	124000	265682250	2835	2835	2835	2835	1
491	20231221	123900	265679415	2835	2835	2835	2835	85
492	20231221	123800	265438440	2830	2830	2830	2830	0
493	20231221	123700	265438440	2830	2830	2830	2830	0
494	20231221	123600	265438440	2830	2840	2840	2830	3800
495	20231221	123500	254677635	2835	2855	2855	2835	3700
496	20231221	123400	244170195	2855	2855	2855	2855	9
497	20231221	123300	244144500	2855	2855	2855	2855	0
498	20231221	123200	244144500	2855	2855	2855	2855	3
499	20231221	123100	244135935	2845	2845	2845	2845	0
500	20231221	123000	244135935	2845	2845	2845	2845	0
501	20231221	122900	244135935	2845	2845	2845	2845	0
502	20231221	122800	244135935	2845	2855	2855	2845	478
503	20231221	122700	242773025	2855	2845	2855	2845	23
504	20231221	122600	242707370	2845	2845	2845	2835	4464
505	20231221	122500	230031275	2845	2855	2855	2845	6560
506	20231221	122400	211342170	2855	2855	2855	2855	168
507	20231221	122300	210862530	2855	2865	2865	2855	2273
508	20231221	122200	204367410	2880	2880	2880	2880	0
509	20231221	122100	204367410	2880	2880	2880	2880	0
510	20231221	122000	204367410	2880	2880	2880	2880	8
511	20231221	121900	204344370	2880	2880	2880	2880	38
512	20231221	121800	204234930	2880	2880	2880	2880	0
513	20231221	121700	204234930	2880	2880	2880	2880	0
514	20231221	121600	204234930	2880	2875	2880	2875	1030
515	20231221	121500	201268610	2880	2880	2880	2880	2
516	20231221	121400	201262850	2880	2880	2880	2880	2
517	20231221	121300	201257090	2865	2865	2865	2865	1
518	20231221	121200	201254225	2865	2870	2870	2860	772
519	20231221	121100	199045925	2875	2880	2880	2875	2
520	20231221	121000	199040170	2880	2885	2885	2880	501
521	20231221	120900	197597285	2890	2890	2890	2890	2
522	20231221	120800	197591505	2880	2885	2890	2880	211
523	20231221	120700	196982770	2885	2885	2885	2885	1
524	20231221	120600	196979885	2890	2890	2890	2890	0
525	20231221	120500	196979885	2890	2880	2890	2880	3051
526	20231221	120400	188178505	2880	2880	2880	2880	0
527	20231221	120300	188178505	2880	2880	2880	2880	0
528	20231221	120200	188178505	2880	2870	2880	2870	3
529	20231221	120100	188169880	2870	2870	2870	2870	0
530	20231221	120000	188169880	2870	2870	2870	2870	0
531	20231221	115900	188169880	2870	2870	2870	2870	35
532	20231221	115800	188069430	2890	2890	2890	2890	1
533	20231221	115700	188066540	2880	2880	2880	2880	0
534	20231221	115600	188066540	2880	2880	2880	2880	3
535	20231221	115500	188057900	2890	2890	2890	2890	0
536	20231221	115400	188057900	2890	2890	2890	2890	5
537	20231221	115300	188043450	2890	2880	2890	2880	280
538	20231221	115200	187236370	2880	2880	2880	2880	0
539	20231221	115100	187236370	2880	2870	2880	2870	45
540	20231221	115000	187106860	2870	2860	2870	2860	501
541	20231221	114900	185673990	2865	2865	2865	2865	150
542	20231221	114800	185244240	2870	2870	2870	2870	0
543	20231221	114700	185244240	2870	2870	2870	2870	90
544	20231221	114600	184985940	2870	2870	2870	2870	0
545	20231221	114500	184985940	2870	2880	2880	2870	201
546	20231221	114400	184409060	2880	2880	2880	2880	7
547	20231221	114300	184388900	2880	2880	2880	2880	42
548	20231221	114200	184267940	2880	2880	2880	2880	2
549	20231221	114100	184262180	2870	2870	2870	2870	100
550	20231221	114000	183975180	2875	2875	2875	2875	110
551	20231221	113900	183658930	2880	2880	2880	2880	2
552	20231221	113800	183653170	2880	2880	2880	2880	0
553	20231221	113700	183653170	2880	2880	2880	2875	8
554	20231221	113600	183630150	2880	2870	2880	2870	233
555	20231221	113500	182959710	2870	2870	2870	2870	213
556	20231221	113400	182348400	2870	2880	2880	2870	501
557	20231221	113300	180910365	2880	2880	2880	2880	0
558	20231221	113200	180910365	2880	2880	2880	2880	0
559	20231221	113100	180910365	2880	2880	2880	2870	63
560	20231221	113000	180729405	2875	2875	2875	2875	15
561	20231221	112900	180686280	2875	2870	2875	2870	1342
562	20231221	112800	176834735	2860	2855	2860	2855	1193
563	20231221	112700	173426465	2850	2850	2850	2850	804
564	20231221	112600	171135065	2855	2860	2860	2855	1713
565	20231221	112500	166244300	2860	2870	2870	2860	10
566	20231221	112400	166215690	2860	2860	2860	2860	1
567	20231221	112300	166212830	2855	2855	2855	2855	0
568	20231221	112200	166212830	2855	2855	2855	2855	0
569	20231221	112100	166212830	2855	2860	2860	2855	80
570	20231221	112000	165984380	2855	2855	2855	2855	0
571	20231221	111900	165984380	2855	2855	2855	2855	0
572	20231221	111800	165984380	2855	2865	2865	2855	2000
573	20231221	111700	160266615	2860	2860	2860	2860	0
574	20231221	111600	160266615	2860	2860	2860	2860	6
575	20231221	111500	160249455	2870	2870	2870	2870	9
576	20231221	111400	160223625	2860	2860	2860	2860	300
577	20231221	111300	159365625	2860	2860	2860	2860	0
578	20231221	111200	159365625	2860	2860	2860	2860	920
579	20231221	111100	156734425	2880	2880	2880	2880	0
580	20231221	111000	156734425	2880	2880	2880	2880	0
581	20231221	110900	156734425	2880	2880	2880	2880	0
582	20231221	110800	156734425	2880	2870	2880	2870	1220
583	20231221	110700	153225895	2855	2855	2855	2855	0
584	20231221	110600	153225895	2855	2860	2860	2855	43
585	20231221	110500	153103005	2855	2855	2855	2855	0
586	20231221	110400	153103005	2855	2855	2855	2855	0
587	20231221	110300	153103005	2855	2855	2855	2855	0
588	20231221	110200	153103005	2855	2855	2855	2855	0
589	20231221	110100	153103005	2855	2855	2855	2855	0
590	20231221	110000	153103005	2855	2855	2855	2855	1
591	20231221	105900	153100150	2855	2855	2855	2855	100
592	20231221	105800	152814650	2855	2870	2870	2855	75
593	20231221	105700	152599475	2855	2855	2855	2855	0
594	20231221	105600	152599475	2855	2850	2865	2850	1313
595	20231221	105500	148842010	2850	2850	2850	2850	15
596	20231221	105400	148799260	2850	2850	2865	2845	1839
597	20231221	105300	143553100	2845	2865	2865	2840	5419
598	20231221	105200	128094750	2865	2865	2865	2865	294
599	20231221	105100	127252440	2865	2875	2875	2865	2135
600	20231221	105000	121129835	2875	2875	2875	2875	200
601	20231221	104900	120554835	2885	2885	2885	2885	0
602	20231221	104800	120554835	2885	2875	2885	2875	76
603	20231221	104700	120336245	2875	2875	2875	2875	437
604	20231221	104600	119079870	2875	2875	2875	2875	41
605	20231221	104500	118961995	2875	2875	2875	2875	97
606	20231221	104400	118683120	2875	2875	2875	2875	162
607	20231221	104300	118217370	2875	2875	2875	2875	0
608	20231221	104200	118217370	2875	2875	2875	2875	1788
609	20231221	104100	113076870	2875	2875	2875	2870	1104
610	20231221	104000	109902925	2875	2880	2880	2875	2414
611	20231221	103900	102952680	2880	2880	2885	2880	975
612	20231221	103800	100144630	2880	2885	2885	2880	321
613	20231221	103700	99220045	2880	2880	2880	2880	0
614	20231221	103600	99220045	2880	2885	2885	2880	797
615	20231221	103500	96923685	2890	2890	2890	2890	151
616	20231221	103400	96487295	2890	2905	2905	2890	5980
617	20231221	103300	79169195	2915	2915	2915	2915	0
618	20231221	103200	79169195	2915	2915	2915	2915	1
619	20231221	103100	79166280	2905	2905	2905	2905	101
620	20231221	103000	78872875	2915	2915	2915	2915	30
621	20231221	102900	78785425	2915	2915	2915	2915	1
622	20231221	102800	78782510	2900	2900	2900	2900	29
623	20231221	102700	78698410	2900	2900	2900	2900	180
624	20231221	102600	78176410	2900	2900	2900	2900	203
625	20231221	102500	77587710	2925	2925	2925	2925	0
626	20231221	102400	77587710	2925	2925	2925	2925	0
627	20231221	102300	77587710	2925	2925	2925	2925	2
628	20231221	102200	77581860	2900	2900	2900	2900	1
629	20231221	102100	77578960	2905	2910	2910	2905	987
630	20231221	102000	74707200	2910	2910	2910	2910	0
631	20231221	101900	74707200	2910	2910	2910	2910	0
632	20231221	101800	74707200	2910	2910	2910	2910	1
633	20231221	101700	74704290	2910	2910	2910	2910	88
634	20231221	101600	74448210	2925	2925	2925	2925	0
635	20231221	101500	74448210	2925	2925	2925	2925	70
636	20231221	101400	74243460	2925	2925	2925	2925	30
637	20231221	101300	74155710	2925	2925	2925	2925	0
638	20231221	101200	74155710	2925	2925	2925	2925	1
639	20231221	101100	74152785	2925	2925	2925	2925	200
640	20231221	101000	73567785	2910	2915	2915	2910	512
641	20231221	100900	72077535	2925	2925	2925	2925	0
642	20231221	100800	72077535	2925	2915	2925	2910	133
643	20231221	100700	71690455	2925	2925	2925	2925	0
644	20231221	100600	71690455	2925	2925	2925	2925	0
645	20231221	100500	71690455	2925	2925	2925	2925	0
646	20231221	100400	71690455	2925	2925	2925	2925	2
647	20231221	100300	71684605	2910	2910	2910	2910	488
648	20231221	100200	70264525	2910	2925	2925	2910	230
649	20231221	100100	69591805	2925	2925	2925	2925	0
650	20231221	100000	69591805	2925	2925	2925	2925	1
651	20231221	095900	69588880	2905	2905	2905	2905	0
652	20231221	095800	69588880	2905	2930	2930	2905	20
653	20231221	095700	69530605	2930	2930	2930	2930	0
654	20231221	095600	69530605	2930	2925	2930	2925	381
655	20231221	095500	68416170	2925	2925	2925	2925	0
656	20231221	095400	68416170	2925	2925	2925	2925	0
657	20231221	095300	68416170	2925	2905	2925	2905	10
658	20231221	095200	68387025	2900	2900	2900	2900	0
659	20231221	095100	68387025	2900	2900	2900	2900	0
660	20231221	095000	68387025	2900	2900	2900	2900	932
661	20231221	094900	65684225	2895	2895	2895	2895	0
662	20231221	094800	65684225	2895	2900	2900	2895	55
663	20231221	094700	65524975	2895	2910	2910	2895	2005
664	20231221	094600	59700225	2910	2920	2920	2910	349
665	20231221	094500	58683950	2920	2920	2920	2920	0
666	20231221	094400	58683950	2920	2925	2925	2920	2
667	20231221	094300	58678105	2920	2920	2920	2920	479
668	20231221	094200	57279425	2920	2920	2920	2920	173
669	20231221	094100	56774265	2940	2925	2940	2925	791
670	20231221	094000	54457185	2940	2940	2940	2940	200
671	20231221	093900	53869185	2940	2940	2940	2940	0
672	20231221	093800	53869185	2940	2940	2940	2925	366
673	20231221	093700	52798080	2940	2940	2940	2940	1
674	20231221	093600	52795140	2925	2925	2925	2925	0
675	20231221	093500	52795140	2925	2930	2930	2925	756
676	20231221	093400	50582135	2925	2925	2925	2925	822
677	20231221	093300	48177785	2945	2945	2945	2945	2
678	20231221	093200	48171895	2925	2930	2930	2925	1050
679	20231221	093100	45096250	2945	2945	2945	2945	708
680	20231221	093000	43011190	2945	2945	2945	2945	100
681	20231221	092900	42716690	2945	2945	2945	2945	0
682	20231221	092800	42716690	2945	2945	2945	2945	2
683	20231221	092700	42710800	2920	2940	2940	2920	281
684	20231221	092600	41889455	2950	2950	2950	2950	10
685	20231221	092500	41859955	2945	2945	2945	2945	1
686	20231221	092400	41857010	2940	2945	2945	2940	403
687	20231221	092300	40672170	2950	2950	2950	2950	2
688	20231221	092200	40666270	2955	2950	2955	2940	772
689	20231221	092100	38396200	2950	2950	2950	2950	569
690	20231221	092000	36717650	2950	2950	2950	2950	700
691	20231221	091900	34652650	2950	2950	2950	2950	264
692	20231221	091800	33873850	2950	2950	2950	2950	100
693	20231221	091700	33578850	2950	2950	2950	2950	10
694	20231221	091600	33549350	2950	2950	2950	2950	9
695	20231221	091500	33522800	2950	2950	2950	2950	116
696	20231221	091400	33180600	2950	2940	2950	2940	219
697	20231221	091300	32536710	2900	2935	2940	2900	2008
698	20231221	091200	26680250	2950	2950	2950	2950	639
699	20231221	091100	24795200	2950	2950	2950	2950	12
700	20231221	091000	24759800	2950	2935	2950	2935	1080
701	20231221	090900	21574385	2925	2925	2925	2925	0
702	20231221	090800	21574385	2925	2925	2925	2925	214
703	20231221	090700	20948435	2925	2925	2925	2925	1003
704	20231221	090600	18014660	2925	2910	2925	2905	1378
705	20231221	090500	14007945	2910	2910	2910	2910	287
706	20231221	090400	13172775	2930	2930	2930	2930	61
707	20231221	090300	12994045	2930	2955	2960	2910	606
708	20231221	090200	11221120	2965	2915	2970	2915	598
709	20231221	090100	9455190	2915	2915	2980	2910	297
710	20231221	090000	8580820	2895	2905	2905	2890	2667