KissMeData/332570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210500	361429655	2940	2940	2940	2940	4449
3	20231220	210400	361429655	2940	2940	2940	2940	0
4	20231220	210300	361429655	2940	2940	2940	2940	0
5	20231220	210200	361429655	2940	2940	2940	2940	0
6	20231220	210100	361429655	2940	2940	2940	2940	0
7	20231220	210000	361429655	2940	2940	2940	2940	0
8	20231220	205900	361429655	2940	2940	2940	2940	0
9	20231220	205800	361429655	2940	2940	2940	2940	0
10	20231220	205700	361429655	2940	2940	2940	2940	0
11	20231220	205600	361429655	2940	2940	2940	2940	0
12	20231220	205500	361429655	2940	2940	2940	2940	0
13	20231220	205400	361429655	2940	2940	2940	2940	0
14	20231220	205300	361429655	2940	2940	2940	2940	0
15	20231220	205200	361429655	2940	2940	2940	2940	0
16	20231220	205100	361429655	2940	2940	2940	2940	0
17	20231220	205000	361429655	2940	2940	2940	2940	0
18	20231220	204900	361429655	2940	2940	2940	2940	0
19	20231220	204800	361429655	2940	2940	2940	2940	0
20	20231220	204700	361429655	2940	2940	2940	2940	0
21	20231220	204600	361429655	2940	2940	2940	2940	0
22	20231220	204500	361429655	2940	2940	2940	2940	0
23	20231220	204400	361429655	2940	2940	2940	2940	0
24	20231220	204300	361429655	2940	2940	2940	2940	0
25	20231220	204200	361429655	2940	2940	2940	2940	0
26	20231220	204100	361429655	2940	2940	2940	2940	0
27	20231220	204000	361429655	2940	2940	2940	2940	0
28	20231220	203900	361429655	2940	2940	2940	2940	0
29	20231220	203800	361429655	2940	2940	2940	2940	0
30	20231220	203700	361429655	2940	2940	2940	2940	0
31	20231220	203600	361429655	2940	2940	2940	2940	0
32	20231220	203500	361429655	2940	2940	2940	2940	4449
33	20231220	203400	361429655	2940	2940	2940	2940	0
34	20231220	203300	361429655	2940	2940	2940	2940	0
35	20231220	203200	361429655	2940	2940	2940	2940	0
36	20231220	203100	361429655	2940	2940	2940	2940	0
37	20231220	203000	361429655	2940	2940	2940	2940	0
38	20231220	202900	361429655	2940	2940	2940	2940	0
39	20231220	202800	361429655	2940	2940	2940	2940	0
40	20231220	202700	361429655	2940	2940	2940	2940	0
41	20231220	202600	361429655	2940	2940	2940	2940	0
42	20231220	202500	361429655	2940	2940	2940	2940	0
43	20231220	202400	361429655	2940	2940	2940	2940	0
44	20231220	202300	361429655	2940	2940	2940	2940	0
45	20231220	202200	361429655	2940	2940	2940	2940	0
46	20231220	202100	361429655	2940	2940	2940	2940	0
47	20231220	202000	361429655	2940	2940	2940	2940	0
48	20231220	201900	361429655	2940	2940	2940	2940	0
49	20231220	201800	361429655	2940	2940	2940	2940	0
50	20231220	201700	361429655	2940	2940	2940	2940	0
51	20231220	201600	361429655	2940	2940	2940	2940	0
52	20231220	201500	361429655	2940	2940	2940	2940	0
53	20231220	201400	361429655	2940	2940	2940	2940	0
54	20231220	201300	361429655	2940	2940	2940	2940	0
55	20231220	201200	361429655	2940	2940	2940	2940	0
56	20231220	201100	361429655	2940	2940	2940	2940	0
57	20231220	201000	361429655	2940	2940	2940	2940	0
58	20231220	200900	361429655	2940	2940	2940	2940	0
59	20231220	200800	361429655	2940	2940	2940	2940	0
60	20231220	200700	361429655	2940	2940	2940	2940	0
61	20231220	200600	361429655	2940	2940	2940	2940	0
62	20231220	200500	361429655	2940	2940	2940	2940	4449
63	20231220	200400	361429655	2940	2940	2940	2940	0
64	20231220	200300	361429655	2940	2940	2940	2940	0
65	20231220	200200	361429655	2940	2940	2940	2940	0
66	20231220	200100	361429655	2940	2940	2940	2940	0
67	20231220	200000	361429655	2940	2940	2940	2940	0
68	20231220	195900	361429655	2940	2940	2940	2940	0
69	20231220	195800	361429655	2940	2940	2940	2940	0
70	20231220	195700	361429655	2940	2940	2940	2940	0
71	20231220	195600	361429655	2940	2940	2940	2940	0
72	20231220	195500	361429655	2940	2940	2940	2940	0
73	20231220	195400	361429655	2940	2940	2940	2940	0
74	20231220	195300	361429655	2940	2940	2940	2940	0
75	20231220	195200	361429655	2940	2940	2940	2940	0
76	20231220	195100	361429655	2940	2940	2940	2940	0
77	20231220	195000	361429655	2940	2940	2940	2940	0
78	20231220	194900	361429655	2940	2940	2940	2940	0
79	20231220	194800	361429655	2940	2940	2940	2940	0
80	20231220	194700	361429655	2940	2940	2940	2940	0
81	20231220	194600	361429655	2940	2940	2940	2940	0
82	20231220	194500	361429655	2940	2940	2940	2940	0
83	20231220	194400	361429655	2940	2940	2940	2940	0
84	20231220	194300	361429655	2940	2940	2940	2940	0
85	20231220	194200	361429655	2940	2940	2940	2940	0
86	20231220	194100	361429655	2940	2940	2940	2940	0
87	20231220	194000	361429655	2940	2940	2940	2940	0
88	20231220	193900	361429655	2940	2940	2940	2940	0
89	20231220	193800	361429655	2940	2940	2940	2940	0
90	20231220	193700	361429655	2940	2940	2940	2940	0
91	20231220	193600	361429655	2940	2940	2940	2940	0
92	20231220	193500	361429655	2940	2940	2940	2940	4449
93	20231220	193400	361429655	2940	2940	2940	2940	0
94	20231220	193300	361429655	2940	2940	2940	2940	0
95	20231220	193200	361429655	2940	2940	2940	2940	0
96	20231220	193100	361429655	2940	2940	2940	2940	0
97	20231220	193000	361429655	2940	2940	2940	2940	0
98	20231220	192900	361429655	2940	2940	2940	2940	0
99	20231220	192800	361429655	2940	2940	2940	2940	0
100	20231220	192700	361429655	2940	2940	2940	2940	0
101	20231220	192600	361429655	2940	2940	2940	2940	0
102	20231220	192500	361429655	2940	2940	2940	2940	0
103	20231220	192400	361429655	2940	2940	2940	2940	0
104	20231220	192300	361429655	2940	2940	2940	2940	0
105	20231220	192200	361429655	2940	2940	2940	2940	0
106	20231220	192100	361429655	2940	2940	2940	2940	0
107	20231220	192000	361429655	2940	2940	2940	2940	0
108	20231220	191900	361429655	2940	2940	2940	2940	0
109	20231220	191800	361429655	2940	2940	2940	2940	0
110	20231220	191700	361429655	2940	2940	2940	2940	0
111	20231220	191600	361429655	2940	2940	2940	2940	0
112	20231220	191500	361429655	2940	2940	2940	2940	0
113	20231220	191400	361429655	2940	2940	2940	2940	0
114	20231220	191300	361429655	2940	2940	2940	2940	0
115	20231220	191200	361429655	2940	2940	2940	2940	0
116	20231220	191100	361429655	2940	2940	2940	2940	0
117	20231220	191000	361429655	2940	2940	2940	2940	0
118	20231220	190900	361429655	2940	2940	2940	2940	0
119	20231220	190800	361429655	2940	2940	2940	2940	0
120	20231220	190700	361429655	2940	2940	2940	2940	0
121	20231220	190600	361429655	2940	2940	2940	2940	0
122	20231220	190500	361429655	2940	2940	2940	2940	4449
123	20231220	190400	361429655	2940	2940	2940	2940	0
124	20231220	190300	361429655	2940	2940	2940	2940	0
125	20231220	190200	361429655	2940	2940	2940	2940	0
126	20231220	190100	361429655	2940	2940	2940	2940	0
127	20231220	190000	361429655	2940	2940	2940	2940	0
128	20231220	185900	361429655	2940	2940	2940	2940	0
129	20231220	185800	361429655	2940	2940	2940	2940	0
130	20231220	185700	361429655	2940	2940	2940	2940	0
131	20231220	185600	361429655	2940	2940	2940	2940	0
132	20231220	185500	361429655	2940	2940	2940	2940	0
133	20231220	185400	361429655	2940	2940	2940	2940	0
134	20231220	185300	361429655	2940	2940	2940	2940	0
135	20231220	185200	361429655	2940	2940	2940	2940	0
136	20231220	185100	361429655	2940	2940	2940	2940	0
137	20231220	185000	361429655	2940	2940	2940	2940	0
138	20231220	184900	361429655	2940	2940	2940	2940	0
139	20231220	184800	361429655	2940	2940	2940	2940	0
140	20231220	184700	361429655	2940	2940	2940	2940	0
141	20231220	184600	361429655	2940	2940	2940	2940	0
142	20231220	184500	361429655	2940	2940	2940	2940	0
143	20231220	184400	361429655	2940	2940	2940	2940	0
144	20231220	184300	361429655	2940	2940	2940	2940	0
145	20231220	184200	361429655	2940	2940	2940	2940	0
146	20231220	184100	361429655	2940	2940	2940	2940	0
147	20231220	184000	361429655	2940	2940	2940	2940	0
148	20231220	183900	361429655	2940	2940	2940	2940	0
149	20231220	183800	361429655	2940	2940	2940	2940	0
150	20231220	183700	361429655	2940	2940	2940	2940	0
151	20231220	183600	361429655	2940	2940	2940	2940	0
152	20231220	183500	361429655	2940	2940	2940	2940	4449
153	20231220	183400	361429655	2940	2940	2940	2940	0
154	20231220	183300	361429655	2940	2940	2940	2940	0
155	20231220	183200	361429655	2940	2940	2940	2940	0
156	20231220	183100	361429655	2940	2940	2940	2940	0
157	20231220	183000	361429655	2940	2940	2940	2940	0
158	20231220	182900	361429655	2940	2940	2940	2940	0
159	20231220	182800	361429655	2940	2940	2940	2940	0
160	20231220	182700	361429655	2940	2940	2940	2940	0
161	20231220	182600	361429655	2940	2940	2940	2940	0
162	20231220	182500	361429655	2940	2940	2940	2940	0
163	20231220	182400	361429655	2940	2940	2940	2940	0
164	20231220	182300	361429655	2940	2940	2940	2940	0
165	20231220	182200	361429655	2940	2940	2940	2940	0
166	20231220	182100	361429655	2940	2940	2940	2940	0
167	20231220	182000	361429655	2940	2940	2940	2940	0
168	20231220	181900	361429655	2940	2940	2940	2940	0
169	20231220	181800	361429655	2940	2940	2940	2940	0
170	20231220	181700	361429655	2940	2940	2940	2940	0
171	20231220	181600	361429655	2940	2940	2940	2940	0
172	20231220	181500	361429655	2940	2940	2940	2940	0
173	20231220	181400	361429655	2940	2940	2940	2940	0
174	20231220	181300	361429655	2940	2940	2940	2940	0
175	20231220	181200	361429655	2940	2940	2940	2940	0
176	20231220	181100	361429655	2940	2940	2940	2940	0
177	20231220	181000	361429655	2940	2940	2940	2940	0
178	20231220	180900	361429655	2940	2940	2940	2940	0
179	20231220	180800	361429655	2940	2940	2940	2940	0
180	20231220	180700	361429655	2940	2940	2940	2940	0
181	20231220	180600	361429655	2940	2940	2940	2940	0
182	20231220	180500	361429655	2940	2940	2940	2940	4449
183	20231220	180400	361429655	2940	2940	2940	2940	0
184	20231220	180300	361429655	2940	2940	2940	2940	0
185	20231220	180200	361429655	2940	2940	2940	2940	0
186	20231220	180100	361429655	2940	2940	2940	2940	0
187	20231220	180000	361429655	2940	2940	2940	2940	0
188	20231220	175900	361429655	2940	2940	2940	2940	0
189	20231220	175800	361429655	2940	2940	2940	2940	0
190	20231220	175700	361429655	2940	2940	2940	2940	0
191	20231220	175600	361429655	2940	2940	2940	2940	0
192	20231220	175500	361429655	2940	2940	2940	2940	0
193	20231220	175400	361429655	2940	2940	2940	2940	0
194	20231220	175300	361429655	2940	2940	2940	2940	0
195	20231220	175200	361429655	2940	2940	2940	2940	0
196	20231220	175100	361429655	2940	2940	2940	2940	0
197	20231220	175000	361429655	2940	2940	2940	2940	0
198	20231220	174900	361429655	2940	2940	2940	2940	0
199	20231220	174800	361429655	2940	2940	2940	2940	0
200	20231220	174700	361429655	2940	2940	2940	2940	0
201	20231220	174600	361429655	2940	2940	2940	2940	0
202	20231220	174500	361429655	2940	2940	2940	2940	0
203	20231220	174400	361429655	2940	2940	2940	2940	0
204	20231220	174300	361429655	2940	2940	2940	2940	0
205	20231220	174200	361429655	2940	2940	2940	2940	0
206	20231220	174100	361429655	2940	2940	2940	2940	0
207	20231220	174000	361429655	2940	2940	2940	2940	0
208	20231220	173900	361429655	2940	2940	2940	2940	0
209	20231220	173800	361429655	2940	2940	2940	2940	0
210	20231220	173700	361429655	2940	2940	2940	2940	0
211	20231220	173600	361429655	2940	2940	2940	2940	0
212	20231220	173500	361429655	2940	2940	2940	2940	4449
213	20231220	173400	361429655	2940	2940	2940	2940	0
214	20231220	173300	361429655	2940	2940	2940	2940	0
215	20231220	173200	361429655	2940	2940	2940	2940	0
216	20231220	173100	361429655	2940	2940	2940	2940	0
217	20231220	173000	361429655	2940	2940	2940	2940	0
218	20231220	172900	361429655	2940	2940	2940	2940	0
219	20231220	172800	361429655	2940	2940	2940	2940	0
220	20231220	172700	361429655	2940	2940	2940	2940	0
221	20231220	172600	361429655	2940	2940	2940	2940	0
222	20231220	172500	361429655	2940	2940	2940	2940	0
223	20231220	172400	361429655	2940	2940	2940	2940	0
224	20231220	172300	361429655	2940	2940	2940	2940	0
225	20231220	172200	361429655	2940	2940	2940	2940	0
226	20231220	172100	361429655	2940	2940	2940	2940	0
227	20231220	172000	361429655	2940	2940	2940	2940	0
228	20231220	171900	361429655	2940	2940	2940	2940	0
229	20231220	171800	361429655	2940	2940	2940	2940	0
230	20231220	171700	361429655	2940	2940	2940	2940	0
231	20231220	171600	361429655	2940	2940	2940	2940	0
232	20231220	171500	361429655	2940	2940	2940	2940	0
233	20231220	171400	361429655	2940	2940	2940	2940	0
234	20231220	171300	361429655	2940	2940	2940	2940	0
235	20231220	171200	361429655	2940	2940	2940	2940	0
236	20231220	171100	361429655	2940	2940	2940	2940	0
237	20231220	171000	361429655	2940	2940	2940	2940	0
238	20231220	170900	361429655	2940	2940	2940	2940	0
239	20231220	170800	361429655	2940	2940	2940	2940	0
240	20231220	170700	361429655	2940	2940	2940	2940	0
241	20231220	170600	361429655	2940	2940	2940	2940	0
242	20231220	170500	361429655	2940	2940	2940	2940	4449
243	20231220	170400	361429655	2940	2940	2940	2940	0
244	20231220	170300	361429655	2940	2940	2940	2940	0
245	20231220	170200	361429655	2940	2940	2940	2940	0
246	20231220	170100	361429655	2940	2940	2940	2940	0
247	20231220	170000	361429655	2940	2940	2940	2940	0
248	20231220	165900	361429655	2940	2940	2940	2940	0
249	20231220	165800	361429655	2940	2940	2940	2940	0
250	20231220	165700	361429655	2940	2940	2940	2940	0
251	20231220	165600	361429655	2940	2940	2940	2940	0
252	20231220	165500	361429655	2940	2940	2940	2940	0
253	20231220	165400	361429655	2940	2940	2940	2940	0
254	20231220	165300	361429655	2940	2940	2940	2940	0
255	20231220	165200	361429655	2940	2940	2940	2940	0
256	20231220	165100	361429655	2940	2940	2940	2940	0
257	20231220	165000	361429655	2940	2940	2940	2940	0
258	20231220	164900	361429655	2940	2940	2940	2940	0
259	20231220	164800	361429655	2940	2940	2940	2940	0
260	20231220	164700	361429655	2940	2940	2940	2940	0
261	20231220	164600	361429655	2940	2940	2940	2940	0
262	20231220	164500	361429655	2940	2940	2940	2940	0
263	20231220	164400	361429655	2940	2940	2940	2940	0
264	20231220	164300	361429655	2940	2940	2940	2940	0
265	20231220	164200	361429655	2940	2940	2940	2940	0
266	20231220	164100	361429655	2940	2940	2940	2940	0
267	20231220	164000	361429655	2940	2940	2940	2940	0
268	20231220	163900	361429655	2940	2940	2940	2940	0
269	20231220	163800	361429655	2940	2940	2940	2940	0
270	20231220	163700	361429655	2940	2940	2940	2940	0
271	20231220	163600	361429655	2940	2940	2940	2940	0
272	20231220	163500	361429655	2940	2940	2940	2940	4449
273	20231220	163400	361429655	2940	2940	2940	2940	0
274	20231220	163300	361429655	2940	2940	2940	2940	0
275	20231220	163200	361429655	2940	2940	2940	2940	0
276	20231220	163100	361429655	2940	2940	2940	2940	0
277	20231220	163000	361429655	2940	2940	2940	2940	0
278	20231220	162900	361429655	2940	2940	2940	2940	0
279	20231220	162800	361429655	2940	2940	2940	2940	0
280	20231220	162700	361429655	2940	2940	2940	2940	0
281	20231220	162600	361429655	2940	2940	2940	2940	0
282	20231220	162500	361429655	2940	2940	2940	2940	0
283	20231220	162400	361429655	2940	2940	2940	2940	0
284	20231220	162300	361429655	2940	2940	2940	2940	0
285	20231220	162200	361429655	2940	2940	2940	2940	0
286	20231220	162100	361429655	2940	2940	2940	2940	0
287	20231220	162000	361429655	2940	2940	2940	2940	0
288	20231220	161900	361429655	2940	2940	2940	2940	0
289	20231220	161800	361429655	2940	2940	2940	2940	0
290	20231220	161700	361429655	2940	2940	2940	2940	0
291	20231220	161600	361429655	2940	2940	2940	2940	0
292	20231220	161500	361429655	2940	2940	2940	2940	0
293	20231220	161400	361429655	2940	2940	2940	2940	0
294	20231220	161300	361429655	2940	2940	2940	2940	0
295	20231220	161200	361429655	2940	2940	2940	2940	0
296	20231220	161100	361429655	2940	2940	2940	2940	0
297	20231220	161000	361429655	2940	2940	2940	2940	0
298	20231220	160900	361429655	2940	2940	2940	2940	0
299	20231220	160800	361429655	2940	2940	2940	2940	0
300	20231220	160700	361429655	2940	2940	2940	2940	0
301	20231220	160600	361429655	2940	2940	2940	2940	0
302	20231220	160500	361429655	2940	2940	2940	2940	4449
303	20231220	160400	361429655	2940	2940	2940	2940	0
304	20231220	160300	361429655	2940	2940	2940	2940	0
305	20231220	160200	361429655	2940	2940	2940	2940	0
306	20231220	160100	361429655	2940	2940	2940	2940	0
307	20231220	160000	361429655	2940	2940	2940	2940	0
308	20231220	155900	361429655	2940	2940	2940	2940	0
309	20231220	155800	361429655	2940	2940	2940	2940	0
310	20231220	155700	361429655	2940	2940	2940	2940	0
311	20231220	155600	361429655	2940	2940	2940	2940	0
312	20231220	155500	361429655	2940	2940	2940	2940	0
313	20231220	155400	361429655	2940	2940	2940	2940	0
314	20231220	155300	361429655	2940	2940	2940	2940	0
315	20231220	155200	361429655	2940	2940	2940	2940	0
316	20231220	155100	361429655	2940	2940	2940	2940	0
317	20231220	155000	361429655	2940	2940	2940	2940	0
318	20231220	154900	361429655	2940	2940	2940	2940	0
319	20231220	154800	361429655	2940	2940	2940	2940	0
320	20231220	154700	361429655	2940	2940	2940	2940	0
321	20231220	154600	361429655	2940	2940	2940	2940	0
322	20231220	154500	361429655	2940	2940	2940	2940	0
323	20231220	154400	361429655	2940	2940	2940	2940	0
324	20231220	154300	361429655	2940	2940	2940	2940	0
325	20231220	154200	361429655	2940	2940	2940	2940	0
326	20231220	154100	361429655	2940	2940	2940	2940	0
327	20231220	154000	361429655	2940	2940	2940	2940	0
328	20231220	153900	361429655	2940	2940	2940	2940	0
329	20231220	153800	361429655	2940	2940	2940	2940	0
330	20231220	153700	361429655	2940	2940	2940	2940	0
331	20231220	153600	361429655	2940	2940	2940	2940	0
332	20231220	153500	361429655	2940	2940	2940	2940	4449
333	20231220	153400	361429655	2940	2940	2940	2940	0
334	20231220	153300	361429655	2940	2940	2940	2940	0
335	20231220	153200	361429655	2940	2940	2940	2940	0
336	20231220	153100	361429655	2940	2940	2940	2940	0
337	20231220	153000	361429655	2940	2940	2940	2940	4449
338	20231220	152900	348349595	2950	2950	2950	2950	0
339	20231220	152800	348349595	2950	2950	2950	2950	0
340	20231220	152700	348349595	2950	2950	2950	2950	0
341	20231220	152600	348349595	2950	2950	2950	2950	0
342	20231220	152500	348349595	2950	2950	2950	2950	0
343	20231220	152400	348349595	2950	2950	2950	2950	0
344	20231220	152300	348349595	2950	2950	2950	2950	0
345	20231220	152200	348349595	2950	2950	2950	2950	0
346	20231220	152100	348349595	2950	2950	2950	2950	0
347	20231220	152000	348349595	2950	2950	2950	2950	0
348	20231220	151900	348349595	2950	2950	2950	2950	0
349	20231220	151800	348349595	2950	2950	2950	2950	0
350	20231220	151700	348349595	2950	2945	2950	2945	202
351	20231220	151600	347754695	2950	2950	2950	2945	252
352	20231220	151500	347012390	2950	2950	2950	2950	2
353	20231220	151400	347006490	2945	2945	2950	2945	302
354	20231220	151300	346117090	2950	2950	2950	2950	0
355	20231220	151200	346117090	2950	2950	2950	2950	25
356	20231220	151100	346043340	2955	2955	2955	2955	0
357	20231220	151000	346043340	2955	2950	2955	2950	1979
358	20231220	150900	340205280	2950	2950	2950	2950	1
359	20231220	150800	340202330	2945	2945	2950	2945	143
360	20231220	150700	339781190	2950	2950	2950	2945	111
361	20231220	150600	339454240	2950	2950	2950	2950	0
362	20231220	150500	339454240	2950	2950	2950	2950	0
363	20231220	150400	339454240	2950	2950	2950	2950	0
364	20231220	150300	339454240	2950	2950	2950	2950	1
365	20231220	150200	339451290	2950	2950	2950	2950	0
366	20231220	150100	339451290	2950	2950	2950	2950	0
367	20231220	150000	339451290	2950	2950	2950	2950	104
368	20231220	145900	339144490	2955	2950	2955	2945	52
369	20231220	145800	338991165	2955	2950	2955	2950	3680
370	20231220	145700	328134935	2950	2950	2955	2950	1502
371	20231220	145600	323704025	2950	2955	2955	2950	10
372	20231220	145500	323674515	2955	2955	2955	2955	174
373	20231220	145400	323160345	2955	2955	2955	2955	240
374	20231220	145300	322451145	2955	2955	2955	2955	26
375	20231220	145200	322374315	2955	2955	2955	2955	155
376	20231220	145100	321916290	2955	2955	2955	2955	0
377	20231220	145000	321916290	2955	2955	2955	2955	0
378	20231220	144900	321916290	2955	2955	2955	2955	1
379	20231220	144800	321913335	2950	2950	2950	2950	1
380	20231220	144700	321910385	2955	2955	2955	2955	0
381	20231220	144600	321910385	2955	2955	2955	2955	0
382	20231220	144500	321910385	2955	2955	2955	2955	0
383	20231220	144400	321910385	2955	2950	2955	2950	103
384	20231220	144300	321606520	2955	2950	2955	2950	201
385	20231220	144200	321013565	2955	2955	2955	2955	0
386	20231220	144100	321013565	2955	2955	2955	2955	0
387	20231220	144000	321013565	2955	2955	2955	2955	1
388	20231220	143900	321010610	2950	2950	2950	2950	199
389	20231220	143800	320423560	2955	2955	2955	2955	0
390	20231220	143700	320423560	2955	2955	2955	2955	0
391	20231220	143600	320423560	2955	2955	2955	2955	0
392	20231220	143500	320423560	2955	2950	2955	2950	301
393	20231220	143400	319535605	2955	2955	2955	2955	0
394	20231220	143300	319535605	2955	2955	2955	2955	0
395	20231220	143200	319535605	2955	2950	2955	2950	100
396	20231220	143100	319240600	2955	2955	2955	2955	0
397	20231220	143000	319240600	2955	2955	2955	2955	4
398	20231220	142900	319228780	2955	2955	2955	2955	179
399	20231220	142800	318699835	2955	2955	2955	2955	126
400	20231220	142700	318327505	2955	2955	2955	2955	25
401	20231220	142600	318253630	2955	2955	2955	2955	0
402	20231220	142500	318253630	2955	2955	2955	2955	5
403	20231220	142400	318238855	2955	2955	2955	2955	100
404	20231220	142300	317943355	2955	2955	2955	2955	148
405	20231220	142200	317506015	2955	2955	2955	2955	1
406	20231220	142100	317503060	2960	2960	2960	2960	1
407	20231220	142000	317500100	2955	2955	2955	2955	320
408	20231220	141900	316554500	2960	2960	2960	2960	0
409	20231220	141800	316554500	2960	2960	2960	2960	41
410	20231220	141700	316433140	2960	2960	2960	2960	0
411	20231220	141600	316433140	2960	2960	2960	2960	0
412	20231220	141500	316433140	2960	2960	2960	2960	0
413	20231220	141400	316433140	2960	2955	2960	2955	417
414	20231220	141300	315200900	2960	2960	2960	2960	0
415	20231220	141200	315200900	2960	2960	2960	2960	4
416	20231220	141100	315189060	2960	2960	2960	2960	0
417	20231220	141000	315189060	2960	2960	2960	2960	18
418	20231220	140900	315135780	2955	2955	2955	2955	0
419	20231220	140800	315135780	2955	2955	2955	2955	84
420	20231220	140700	314887560	2955	2955	2955	2955	16
421	20231220	140600	314840280	2955	2955	2955	2955	0
422	20231220	140500	314840280	2955	2955	2955	2955	188
423	20231220	140400	314284740	2960	2960	2960	2960	0
424	20231220	140300	314284740	2960	2960	2960	2960	340
425	20231220	140200	313278340	2960	2960	2960	2960	0
426	20231220	140100	313278340	2960	2960	2960	2960	32
427	20231220	140000	313183620	2960	2960	2960	2960	0
428	20231220	135900	313183620	2960	2960	2960	2960	0
429	20231220	135800	313183620	2960	2960	2960	2960	0
430	20231220	135700	313183620	2960	2960	2960	2960	0
431	20231220	135600	313183620	2960	2960	2960	2960	0
432	20231220	135500	313183620	2960	2960	2960	2960	500
433	20231220	135400	311703620	2960	2960	2960	2960	1
434	20231220	135300	311700660	2955	2955	2955	2955	243
435	20231220	135200	310982595	2955	2955	2955	2955	1
436	20231220	135100	310979640	2955	2955	2955	2955	0
437	20231220	135000	310979640	2955	2955	2955	2955	380
438	20231220	134900	309856740	2955	2955	2955	2955	0
439	20231220	134800	309856740	2955	2955	2955	2955	10
440	20231220	134700	309827190	2950	2950	2950	2950	0
441	20231220	134600	309827190	2950	2950	2950	2950	1
442	20231220	134500	309824240	2955	2955	2955	2955	0
443	20231220	134400	309824240	2955	2955	2955	2955	0
444	20231220	134300	309824240	2955	2955	2955	2955	0
445	20231220	134200	309824240	2955	2950	2955	2950	42
446	20231220	134100	309700330	2955	2955	2955	2955	0
447	20231220	134000	309700330	2955	2955	2955	2955	0
448	20231220	133900	309700330	2955	2955	2955	2955	3
449	20231220	133800	309691465	2950	2950	2950	2950	0
450	20231220	133700	309691465	2950	2950	2950	2950	0
451	20231220	133600	309691465	2950	2950	2950	2950	0
452	20231220	133500	309691465	2950	2950	2950	2950	0
453	20231220	133400	309691465	2950	2950	2950	2950	2
454	20231220	133300	309685565	2955	2955	2955	2955	0
455	20231220	133200	309685565	2955	2955	2955	2955	99
456	20231220	133100	309393020	2955	2960	2960	2950	228
457	20231220	133000	308718950	2960	2960	2960	2960	4
458	20231220	132900	308707110	2965	2965	2965	2965	0
459	20231220	132800	308707110	2965	2970	2975	2965	748
460	20231220	132700	306485935	2970	2970	2970	2970	4234
461	20231220	132600	293910955	2965	2970	2970	2965	749
462	20231220	132500	291689165	2965	2960	2970	2960	601
463	20231220	132400	289909695	2970	2970	2970	2970	1006
464	20231220	132300	286921875	2970	2970	2970	2970	448
465	20231220	132200	285591315	2970	2960	2970	2960	82
466	20231220	132100	285348145	2970	2960	2970	2955	3287
467	20231220	132000	275617000	2960	2960	2960	2960	665
468	20231220	131900	273648600	2960	2960	2960	2955	302
469	20231220	131800	272756180	2955	2955	2955	2955	3821
470	20231220	131700	261465125	2955	2955	2955	2950	120
471	20231220	131600	261110620	2955	2955	2955	2955	0
472	20231220	131500	261110620	2955	2950	2955	2950	3922
473	20231220	131400	249540715	2950	2950	2950	2950	519
474	20231220	131300	248009665	2950	2950	2950	2950	0
475	20231220	131200	248009665	2950	2950	2950	2950	7
476	20231220	131100	247989015	2950	2950	2950	2950	11
477	20231220	131000	247956565	2950	2950	2950	2950	0
478	20231220	130900	247956565	2950	2950	2950	2950	8
479	20231220	130800	247932965	2950	2950	2950	2950	0
480	20231220	130700	247932965	2950	2950	2950	2950	1
481	20231220	130600	247930015	2940	2940	2940	2940	32
482	20231220	130500	247835935	2950	2950	2950	2950	0
483	20231220	130400	247835935	2950	2940	2950	2940	191
484	20231220	130300	247274385	2940	2940	2940	2940	44
485	20231220	130200	247145025	2940	2945	2945	2940	256
486	20231220	130100	246392070	2950	2950	2950	2950	50
487	20231220	130000	246244570	2950	2950	2950	2950	0
488	20231220	125900	246244570	2950	2950	2950	2950	0
489	20231220	125800	246244570	2950	2950	2950	2950	1
490	20231220	125700	246241620	2945	2945	2945	2945	0
491	20231220	125600	246241620	2945	2945	2945	2945	22
492	20231220	125500	246176830	2945	2945	2945	2945	2462
493	20231220	125400	238926240	2950	2950	2950	2950	0
494	20231220	125300	238926240	2950	2950	2950	2950	0
495	20231220	125200	238926240	2950	2950	2950	2950	338
496	20231220	125100	237929140	2950	2950	2950	2950	800
497	20231220	125000	235569140	2945	2945	2945	2945	0
498	20231220	124900	235569140	2945	2945	2945	2945	1
499	20231220	124800	235566195	2950	2950	2950	2950	23
500	20231220	124700	235498345	2950	2950	2950	2950	10
501	20231220	124600	235468845	2950	2950	2950	2950	342
502	20231220	124500	234459945	2950	2950	2950	2950	2
503	20231220	124400	234454045	2950	2950	2950	2950	0
504	20231220	124300	234454045	2950	2950	2950	2950	340
505	20231220	124200	233451045	2950	2950	2950	2950	20
506	20231220	124100	233392045	2950	2950	2950	2950	0
507	20231220	124000	233392045	2950	2950	2950	2950	5
508	20231220	123900	233377295	2950	2950	2950	2950	0
509	20231220	123800	233377295	2950	2950	2950	2950	0
510	20231220	123700	233377295	2950	2950	2950	2950	0
511	20231220	123600	233377295	2950	2950	2950	2950	0
512	20231220	123500	233377295	2950	2950	2950	2950	5
513	20231220	123400	233362545	2945	2945	2945	2945	0
514	20231220	123300	233362545	2945	2945	2945	2945	0
515	20231220	123200	233362545	2945	2945	2945	2945	0
516	20231220	123100	233362545	2945	2945	2945	2945	458
517	20231220	123000	232013735	2945	2945	2945	2945	0
518	20231220	122900	232013735	2945	2940	2945	2940	42
519	20231220	122800	231890245	2945	2945	2945	2945	429
520	20231220	122700	230626840	2945	2945	2945	2945	1
521	20231220	122600	230623895	2940	2940	2940	2940	15
522	20231220	122500	230579795	2940	2940	2940	2940	0
523	20231220	122400	230579795	2940	2940	2940	2940	1
524	20231220	122300	230576855	2945	2945	2945	2945	0
525	20231220	122200	230576855	2945	2945	2945	2945	0
526	20231220	122100	230576855	2945	2945	2945	2945	1
527	20231220	122000	230573910	2945	2945	2945	2945	5
528	20231220	121900	230559185	2940	2940	2940	2940	0
529	20231220	121800	230559185	2940	2940	2940	2940	100
530	20231220	121700	230265185	2940	2940	2940	2940	100
531	20231220	121600	229971185	2945	2945	2945	2945	0
532	20231220	121500	229971185	2945	2945	2945	2945	1
533	20231220	121400	229968240	2940	2940	2940	2940	0
534	20231220	121300	229968240	2940	2940	2940	2940	0
535	20231220	121200	229968240	2940	2940	2940	2940	0
536	20231220	121100	229968240	2940	2940	2940	2940	0
537	20231220	121000	229968240	2940	2940	2940	2940	0
538	20231220	120900	229968240	2940	2940	2940	2940	0
539	20231220	120800	229968240	2940	2940	2940	2940	550
540	20231220	120700	228351240	2940	2940	2940	2940	135
541	20231220	120600	227954340	2940	2940	2940	2940	0
542	20231220	120500	227954340	2940	2940	2940	2940	0
543	20231220	120400	227954340	2940	2940	2940	2940	5
544	20231220	120300	227939640	2940	2940	2940	2940	0
545	20231220	120200	227939640	2940	2940	2940	2940	0
546	20231220	120100	227939640	2940	2940	2940	2940	400
547	20231220	120000	226763640	2940	2940	2940	2940	0
548	20231220	115900	226763640	2940	2940	2940	2940	50
549	20231220	115800	226616640	2940	2940	2940	2940	0
550	20231220	115700	226616640	2940	2940	2940	2940	0
551	20231220	115600	226616640	2940	2940	2940	2940	0
552	20231220	115500	226616640	2940	2940	2940	2940	0
553	20231220	115400	226616640	2940	2940	2940	2940	0
554	20231220	115300	226616640	2940	2940	2940	2940	0
555	20231220	115200	226616640	2940	2940	2940	2940	0
556	20231220	115100	226616640	2940	2940	2940	2940	0
557	20231220	115000	226616640	2940	2940	2940	2940	0
558	20231220	114900	226616640	2940	2940	2940	2940	0
559	20231220	114800	226616640	2940	2940	2940	2940	0
560	20231220	114700	226616640	2940	2940	2940	2940	210
561	20231220	114600	225999240	2945	2945	2945	2945	0
562	20231220	114500	225999240	2945	2945	2945	2945	0
563	20231220	114400	225999240	2945	2935	2945	2935	21
564	20231220	114300	225937505	2945	2945	2945	2945	0
565	20231220	114200	225937505	2945	2945	2945	2945	0
566	20231220	114100	225937505	2945	2945	2945	2945	0
567	20231220	114000	225937505	2945	2945	2945	2945	0
568	20231220	113900	225937505	2945	2935	2945	2935	1103
569	20231220	113800	222700190	2935	2935	2935	2935	1
570	20231220	113700	222697255	2935	2935	2935	2935	0
571	20231220	113600	222697255	2935	2935	2935	2935	108
572	20231220	113500	222380275	2940	2940	2940	2940	0
573	20231220	113400	222380275	2940	2935	2940	2935	2
574	20231220	113300	222374400	2945	2940	2945	2925	8789
575	20231220	113200	196604445	2955	2955	2955	2955	0
576	20231220	113100	196604445	2955	2955	2955	2955	0
577	20231220	113000	196604445	2955	2950	2955	2950	338
578	20231220	112900	195605660	2950	2950	2950	2950	50
579	20231220	112800	195458160	2950	2950	2950	2950	1
580	20231220	112700	195455210	2950	2950	2950	2950	1
581	20231220	112600	195452260	2950	2950	2950	2950	22
582	20231220	112500	195387360	2950	2950	2950	2950	0
583	20231220	112400	195387360	2950	2950	2950	2950	0
584	20231220	112300	195387360	2950	2950	2950	2950	0
585	20231220	112200	195387360	2950	2950	2950	2950	8
586	20231220	112100	195363760	2950	2950	2950	2950	1
587	20231220	112000	195360810	2940	2940	2940	2940	1
588	20231220	111900	195357870	2955	2955	2955	2955	20
589	20231220	111800	195298770	2955	2955	2955	2955	101
590	20231220	111700	195000315	2950	2950	2950	2950	500
591	20231220	111600	193525315	2955	2955	2955	2940	8
592	20231220	111500	193501720	2950	2950	2950	2950	655
593	20231220	111400	191569470	2950	2950	2950	2950	0
594	20231220	111300	191569470	2950	2950	2950	2950	33
595	20231220	111200	191472120	2950	2950	2950	2950	141
596	20231220	111100	191056170	2950	2950	2950	2950	53
597	20231220	111000	190899820	2950	2950	2950	2950	0
598	20231220	110900	190899820	2950	2950	2950	2950	201
599	20231220	110800	190306870	2950	2950	2950	2950	110
600	20231220	110700	189982370	2955	2955	2955	2955	0
601	20231220	110600	189982370	2955	2925	2955	2925	6301
602	20231220	110500	171438815	2925	2925	2925	2925	0
603	20231220	110400	171438815	2925	2925	2925	2925	0
604	20231220	110300	171438815	2925	2925	2925	2925	0
605	20231220	110200	171438815	2925	2925	2925	2925	0
606	20231220	110100	171438815	2925	2925	2925	2925	0
607	20231220	110000	171438815	2925	2925	2925	2925	0
608	20231220	105900	171438815	2925	2925	2925	2925	5
609	20231220	105800	171424190	2925	2925	2925	2925	0
610	20231220	105700	171424190	2925	2925	2925	2925	0
611	20231220	105600	171424190	2925	2925	2925	2925	142
612	20231220	105500	171008840	2925	2925	2925	2925	0
613	20231220	105400	171008840	2925	2925	2925	2925	5
614	20231220	105300	170994215	2925	2925	2925	2925	84
615	20231220	105200	170748515	2925	2920	2925	2920	520
616	20231220	105100	169229015	2925	2925	2925	2925	0
617	20231220	105000	169229015	2925	2925	2925	2925	0
618	20231220	104900	169229015	2925	2930	2930	2925	20
619	20231220	104800	169170465	2920	2920	2920	2920	4553
620	20231220	104700	155875705	2915	2915	2915	2915	3090
621	20231220	104600	146868355	2915	2915	2920	2915	512
622	20231220	104500	145375870	2920	2920	2920	2920	100
623	20231220	104400	145083870	2920	2920	2920	2920	22
624	20231220	104300	145019630	2925	2925	2925	2925	36
625	20231220	104200	144914330	2925	2925	2925	2925	11
626	20231220	104100	144882155	2925	2925	2925	2925	0
627	20231220	104000	144882155	2925	2920	2925	2920	105
628	20231220	103900	144575475	2920	2920	2920	2920	100
629	20231220	103800	144283475	2920	2920	2920	2920	2
630	20231220	103700	144277635	2920	2925	2925	2920	349
631	20231220	103600	143257530	2925	2925	2925	2925	1
632	20231220	103500	143254605	2925	2925	2925	2925	3
633	20231220	103400	143245830	2930	2930	2930	2930	0
634	20231220	103300	143245830	2930	2915	2930	2915	592
635	20231220	103200	141520065	2915	2915	2915	2915	5
636	20231220	103100	141505490	2915	2915	2915	2915	16
637	20231220	103000	141458850	2915	2915	2915	2915	0
638	20231220	102900	141458850	2915	2915	2915	2915	130
639	20231220	102800	141079900	2915	2915	2915	2915	0
640	20231220	102700	141079900	2915	2915	2915	2915	0
641	20231220	102600	141079900	2915	2930	2935	2915	2502
642	20231220	102500	133773850	2935	2935	2935	2935	4
643	20231220	102400	133762110	2935	2935	2935	2935	70
644	20231220	102300	133556660	2935	2935	2935	2935	0
645	20231220	102200	133556660	2935	2935	2935	2935	0
646	20231220	102100	133556660	2935	2935	2935	2935	0
647	20231220	102000	133556660	2935	2935	2935	2935	0
648	20231220	101900	133556660	2935	2935	2935	2935	4
649	20231220	101800	133544920	2935	2935	2935	2935	0
650	20231220	101700	133544920	2935	2935	2935	2935	0
651	20231220	101600	133544920	2935	2935	2935	2935	1
652	20231220	101500	133541985	2935	2935	2935	2935	0
653	20231220	101400	133541985	2935	2940	2940	2935	3607
654	20231220	101300	122940965	2940	2940	2940	2940	101
655	20231220	101200	122644025	2945	2945	2945	2945	0
656	20231220	101100	122644025	2945	2945	2945	2945	213
657	20231220	101000	122016740	2945	2945	2945	2945	100
658	20231220	100900	121722240	2945	2945	2945	2945	0
659	20231220	100800	121722240	2945	2945	2945	2945	1
660	20231220	100700	121719295	2945	2940	2945	2940	212
661	20231220	100600	121095005	2940	2940	2940	2940	0
662	20231220	100500	121095005	2940	2940	2940	2940	1
663	20231220	100400	121092065	2950	2950	2950	2950	1
664	20231220	100300	121089115	2950	2950	2950	2950	100
665	20231220	100200	120794115	2950	2950	2950	2950	3309
666	20231220	100100	111032565	2950	2950	2950	2950	2294
667	20231220	100000	104265265	2950	2950	2950	2950	11
668	20231220	095900	104232815	2940	2940	2940	2940	0
669	20231220	095800	104232815	2940	2940	2940	2940	0
670	20231220	095700	104232815	2940	2940	2940	2940	200
671	20231220	095600	103644815	2945	2945	2945	2945	3
672	20231220	095500	103635980	2945	2945	2945	2945	2
673	20231220	095400	103630090	2945	2945	2945	2945	0
674	20231220	095300	103630090	2945	2950	2950	2945	7
675	20231220	095200	103609460	2950	2945	2950	2945	301
676	20231220	095100	102723010	2945	2945	2945	2945	62
677	20231220	095000	102540420	2945	2945	2945	2945	145
678	20231220	094900	102113395	2945	2945	2945	2945	314
679	20231220	094800	101188665	2940	2940	2940	2940	0
680	20231220	094700	101188665	2940	2940	2940	2940	0
681	20231220	094600	101188665	2940	2940	2940	2940	0
682	20231220	094500	101188665	2940	2940	2940	2940	0
683	20231220	094400	101188665	2940	2940	2940	2940	0
684	20231220	094300	101188665	2940	2940	2940	2940	0
685	20231220	094200	101188665	2940	2950	2950	2940	350
686	20231220	094100	100157165	2950	2950	2955	2950	2444
687	20231220	094000	92947355	2950	2940	2950	2940	2439
688	20231220	093900	85766370	2940	2925	2940	2925	4463
689	20231220	093800	72695740	2920	2925	2930	2920	354
690	20231220	093700	71660535	2925	2925	2925	2925	497
691	20231220	093600	70206810	2930	2930	2930	2910	2197
692	20231220	093500	63801600	2930	2930	2930	2930	0
693	20231220	093400	63801600	2930	2930	2930	2930	236
694	20231220	093300	63110120	2930	2930	2930	2930	0
695	20231220	093200	63110120	2930	2930	2930	2930	0
696	20231220	093100	63110120	2930	2930	2930	2930	0
697	20231220	093000	63110120	2930	2925	2930	2925	13
698	20231220	092900	63072090	2930	2930	2930	2930	201
699	20231220	092800	62483160	2925	2930	2930	2915	455
700	20231220	092700	61153720	2925	2930	2930	2925	175
701	20231220	092600	60641840	2930	2930	2930	2930	10
702	20231220	092500	60612540	2930	2925	2930	2925	8
703	20231220	092400	60589125	2925	2935	2935	2925	1946
704	20231220	092300	54887645	2930	2930	2930	2930	267
705	20231220	092200	54105335	2930	2930	2930	2930	288
706	20231220	092100	53261495	2920	2920	2920	2920	0
707	20231220	092000	53261495	2920	2925	2925	2920	2926
708	20231220	091900	44713135	2920	2920	2920	2920	0
709	20231220	091800	44713135	2920	2920	2920	2920	1178
710	20231220	091700	41273375	2920	2920	2920	2920	587
711	20231220	091600	39559335	2925	2925	2925	2925	0
712	20231220	091500	39559335	2925	2925	2925	2925	0
713	20231220	091400	39559335	2925	2925	2925	2925	0
714	20231220	091300	39559335	2925	2925	2925	2925	0
715	20231220	091200	39559335	2925	2925	2925	2925	200
716	20231220	091100	38974335	2925	2925	2925	2925	0
717	20231220	091000	38974335	2925	2925	2925	2925	0
718	20231220	090900	38974335	2925	2925	2925	2925	0
719	20231220	090800	38974335	2925	2920	2925	2920	1965
720	20231220	090700	33236465	2915	2910	2915	2910	8036
721	20231220	090600	9835975	2910	2910	2910	2910	1
722	20231220	090500	9833065	2910	2910	2910	2910	0
723	20231220	090400	9833065	2910	2900	2910	2890	1376
724	20231220	090300	5848255	2910	2910	2910	2910	4
725	20231220	090200	5836615	2915	2915	2915	2915	0
726	20231220	090100	5836615	2915	2900	2915	2900	112
727	20231220	090000	5511035	2915	2905	2915	2905	1897