KissMeData/396300/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211800	790943930	4085	4085	4085	4085	4566
3	20231220	211700	790943930	4085	4085	4085	4085	0
4	20231220	211600	790943930	4085	4085	4085	4085	0
5	20231220	211500	790943930	4085	4085	4085	4085	0
6	20231220	211400	790943930	4085	4085	4085	4085	0
7	20231220	211300	790943930	4085	4085	4085	4085	0
8	20231220	211200	790943930	4085	4085	4085	4085	0
9	20231220	211100	790943930	4085	4085	4085	4085	0
10	20231220	211000	790943930	4085	4085	4085	4085	0
11	20231220	210900	790943930	4085	4085	4085	4085	0
12	20231220	210800	790943930	4085	4085	4085	4085	0
13	20231220	210700	790943930	4085	4085	4085	4085	0
14	20231220	210600	790943930	4085	4085	4085	4085	0
15	20231220	210500	790943930	4085	4085	4085	4085	0
16	20231220	210400	790943930	4085	4085	4085	4085	0
17	20231220	210300	790943930	4085	4085	4085	4085	0
18	20231220	210200	790943930	4085	4085	4085	4085	0
19	20231220	210100	790943930	4085	4085	4085	4085	0
20	20231220	210000	790943930	4085	4085	4085	4085	0
21	20231220	205900	790943930	4085	4085	4085	4085	0
22	20231220	205800	790943930	4085	4085	4085	4085	0
23	20231220	205700	790943930	4085	4085	4085	4085	0
24	20231220	205600	790943930	4085	4085	4085	4085	0
25	20231220	205500	790943930	4085	4085	4085	4085	0
26	20231220	205400	790943930	4085	4085	4085	4085	0
27	20231220	205300	790943930	4085	4085	4085	4085	0
28	20231220	205200	790943930	4085	4085	4085	4085	0
29	20231220	205100	790943930	4085	4085	4085	4085	0
30	20231220	205000	790943930	4085	4085	4085	4085	0
31	20231220	204900	790943930	4085	4085	4085	4085	0
32	20231220	204800	790943930	4085	4085	4085	4085	4566
33	20231220	204700	790943930	4085	4085	4085	4085	0
34	20231220	204600	790943930	4085	4085	4085	4085	0
35	20231220	204500	790943930	4085	4085	4085	4085	0
36	20231220	204400	790943930	4085	4085	4085	4085	0
37	20231220	204300	790943930	4085	4085	4085	4085	0
38	20231220	204200	790943930	4085	4085	4085	4085	0
39	20231220	204100	790943930	4085	4085	4085	4085	0
40	20231220	204000	790943930	4085	4085	4085	4085	0
41	20231220	203900	790943930	4085	4085	4085	4085	0
42	20231220	203800	790943930	4085	4085	4085	4085	0
43	20231220	203700	790943930	4085	4085	4085	4085	0
44	20231220	203600	790943930	4085	4085	4085	4085	0
45	20231220	203500	790943930	4085	4085	4085	4085	0
46	20231220	203400	790943930	4085	4085	4085	4085	0
47	20231220	203300	790943930	4085	4085	4085	4085	0
48	20231220	203200	790943930	4085	4085	4085	4085	0
49	20231220	203100	790943930	4085	4085	4085	4085	0
50	20231220	203000	790943930	4085	4085	4085	4085	0
51	20231220	202900	790943930	4085	4085	4085	4085	0
52	20231220	202800	790943930	4085	4085	4085	4085	0
53	20231220	202700	790943930	4085	4085	4085	4085	0
54	20231220	202600	790943930	4085	4085	4085	4085	0
55	20231220	202500	790943930	4085	4085	4085	4085	0
56	20231220	202400	790943930	4085	4085	4085	4085	0
57	20231220	202300	790943930	4085	4085	4085	4085	0
58	20231220	202200	790943930	4085	4085	4085	4085	0
59	20231220	202100	790943930	4085	4085	4085	4085	0
60	20231220	202000	790943930	4085	4085	4085	4085	0
61	20231220	201900	790943930	4085	4085	4085	4085	0
62	20231220	201800	790943930	4085	4085	4085	4085	4566
63	20231220	201700	790943930	4085	4085	4085	4085	0
64	20231220	201600	790943930	4085	4085	4085	4085	0
65	20231220	201500	790943930	4085	4085	4085	4085	0
66	20231220	201400	790943930	4085	4085	4085	4085	0
67	20231220	201300	790943930	4085	4085	4085	4085	0
68	20231220	201200	790943930	4085	4085	4085	4085	0
69	20231220	201100	790943930	4085	4085	4085	4085	0
70	20231220	201000	790943930	4085	4085	4085	4085	0
71	20231220	200900	790943930	4085	4085	4085	4085	0
72	20231220	200800	790943930	4085	4085	4085	4085	0
73	20231220	200700	790943930	4085	4085	4085	4085	0
74	20231220	200600	790943930	4085	4085	4085	4085	0
75	20231220	200500	790943930	4085	4085	4085	4085	0
76	20231220	200400	790943930	4085	4085	4085	4085	0
77	20231220	200300	790943930	4085	4085	4085	4085	0
78	20231220	200200	790943930	4085	4085	4085	4085	0
79	20231220	200100	790943930	4085	4085	4085	4085	0
80	20231220	200000	790943930	4085	4085	4085	4085	0
81	20231220	195900	790943930	4085	4085	4085	4085	0
82	20231220	195800	790943930	4085	4085	4085	4085	0
83	20231220	195700	790943930	4085	4085	4085	4085	0
84	20231220	195600	790943930	4085	4085	4085	4085	0
85	20231220	195500	790943930	4085	4085	4085	4085	0
86	20231220	195400	790943930	4085	4085	4085	4085	0
87	20231220	195300	790943930	4085	4085	4085	4085	0
88	20231220	195200	790943930	4085	4085	4085	4085	0
89	20231220	195100	790943930	4085	4085	4085	4085	0
90	20231220	195000	790943930	4085	4085	4085	4085	0
91	20231220	194900	790943930	4085	4085	4085	4085	0
92	20231220	194800	790943930	4085	4085	4085	4085	4566
93	20231220	194700	790943930	4085	4085	4085	4085	0
94	20231220	194600	790943930	4085	4085	4085	4085	0
95	20231220	194500	790943930	4085	4085	4085	4085	0
96	20231220	194400	790943930	4085	4085	4085	4085	0
97	20231220	194300	790943930	4085	4085	4085	4085	0
98	20231220	194200	790943930	4085	4085	4085	4085	0
99	20231220	194100	790943930	4085	4085	4085	4085	0
100	20231220	194000	790943930	4085	4085	4085	4085	0
101	20231220	193900	790943930	4085	4085	4085	4085	0
102	20231220	193800	790943930	4085	4085	4085	4085	0
103	20231220	193700	790943930	4085	4085	4085	4085	0
104	20231220	193600	790943930	4085	4085	4085	4085	0
105	20231220	193500	790943930	4085	4085	4085	4085	0
106	20231220	193400	790943930	4085	4085	4085	4085	0
107	20231220	193300	790943930	4085	4085	4085	4085	0
108	20231220	193200	790943930	4085	4085	4085	4085	0
109	20231220	193100	790943930	4085	4085	4085	4085	0
110	20231220	193000	790943930	4085	4085	4085	4085	0
111	20231220	192900	790943930	4085	4085	4085	4085	0
112	20231220	192800	790943930	4085	4085	4085	4085	0
113	20231220	192700	790943930	4085	4085	4085	4085	0
114	20231220	192600	790943930	4085	4085	4085	4085	0
115	20231220	192500	790943930	4085	4085	4085	4085	0
116	20231220	192400	790943930	4085	4085	4085	4085	0
117	20231220	192300	790943930	4085	4085	4085	4085	0
118	20231220	192200	790943930	4085	4085	4085	4085	0
119	20231220	192100	790943930	4085	4085	4085	4085	0
120	20231220	192000	790943930	4085	4085	4085	4085	0
121	20231220	191900	790943930	4085	4085	4085	4085	0
122	20231220	191800	790943930	4085	4085	4085	4085	4566
123	20231220	191700	790943930	4085	4085	4085	4085	0
124	20231220	191600	790943930	4085	4085	4085	4085	0
125	20231220	191500	790943930	4085	4085	4085	4085	0
126	20231220	191400	790943930	4085	4085	4085	4085	0
127	20231220	191300	790943930	4085	4085	4085	4085	0
128	20231220	191200	790943930	4085	4085	4085	4085	0
129	20231220	191100	790943930	4085	4085	4085	4085	0
130	20231220	191000	790943930	4085	4085	4085	4085	0
131	20231220	190900	790943930	4085	4085	4085	4085	0
132	20231220	190800	790943930	4085	4085	4085	4085	0
133	20231220	190700	790943930	4085	4085	4085	4085	0
134	20231220	190600	790943930	4085	4085	4085	4085	0
135	20231220	190500	790943930	4085	4085	4085	4085	0
136	20231220	190400	790943930	4085	4085	4085	4085	0
137	20231220	190300	790943930	4085	4085	4085	4085	0
138	20231220	190200	790943930	4085	4085	4085	4085	0
139	20231220	190100	790943930	4085	4085	4085	4085	0
140	20231220	190000	790943930	4085	4085	4085	4085	0
141	20231220	185900	790943930	4085	4085	4085	4085	0
142	20231220	185800	790943930	4085	4085	4085	4085	0
143	20231220	185700	790943930	4085	4085	4085	4085	0
144	20231220	185600	790943930	4085	4085	4085	4085	0
145	20231220	185500	790943930	4085	4085	4085	4085	0
146	20231220	185400	790943930	4085	4085	4085	4085	0
147	20231220	185300	790943930	4085	4085	4085	4085	0
148	20231220	185200	790943930	4085	4085	4085	4085	0
149	20231220	185100	790943930	4085	4085	4085	4085	0
150	20231220	185000	790943930	4085	4085	4085	4085	0
151	20231220	184900	790943930	4085	4085	4085	4085	0
152	20231220	184800	790943930	4085	4085	4085	4085	4566
153	20231220	184700	790943930	4085	4085	4085	4085	0
154	20231220	184600	790943930	4085	4085	4085	4085	0
155	20231220	184500	790943930	4085	4085	4085	4085	0
156	20231220	184400	790943930	4085	4085	4085	4085	0
157	20231220	184300	790943930	4085	4085	4085	4085	0
158	20231220	184200	790943930	4085	4085	4085	4085	0
159	20231220	184100	790943930	4085	4085	4085	4085	0
160	20231220	184000	790943930	4085	4085	4085	4085	0
161	20231220	183900	790943930	4085	4085	4085	4085	0
162	20231220	183800	790943930	4085	4085	4085	4085	0
163	20231220	183700	790943930	4085	4085	4085	4085	0
164	20231220	183600	790943930	4085	4085	4085	4085	0
165	20231220	183500	790943930	4085	4085	4085	4085	0
166	20231220	183400	790943930	4085	4085	4085	4085	0
167	20231220	183300	790943930	4085	4085	4085	4085	0
168	20231220	183200	790943930	4085	4085	4085	4085	0
169	20231220	183100	790943930	4085	4085	4085	4085	0
170	20231220	183000	790943930	4085	4085	4085	4085	0
171	20231220	182900	790943930	4085	4085	4085	4085	0
172	20231220	182800	790943930	4085	4085	4085	4085	0
173	20231220	182700	790943930	4085	4085	4085	4085	0
174	20231220	182600	790943930	4085	4085	4085	4085	0
175	20231220	182500	790943930	4085	4085	4085	4085	0
176	20231220	182400	790943930	4085	4085	4085	4085	0
177	20231220	182300	790943930	4085	4085	4085	4085	0
178	20231220	182200	790943930	4085	4085	4085	4085	0
179	20231220	182100	790943930	4085	4085	4085	4085	0
180	20231220	182000	790943930	4085	4085	4085	4085	0
181	20231220	181900	790943930	4085	4085	4085	4085	0
182	20231220	181800	790943930	4085	4085	4085	4085	4566
183	20231220	181700	790943930	4085	4085	4085	4085	0
184	20231220	181600	790943930	4085	4085	4085	4085	0
185	20231220	181500	790943930	4085	4085	4085	4085	0
186	20231220	181400	790943930	4085	4085	4085	4085	0
187	20231220	181300	790943930	4085	4085	4085	4085	0
188	20231220	181200	790943930	4085	4085	4085	4085	0
189	20231220	181100	790943930	4085	4085	4085	4085	0
190	20231220	181000	790943930	4085	4085	4085	4085	0
191	20231220	180900	790943930	4085	4085	4085	4085	0
192	20231220	180800	790943930	4085	4085	4085	4085	0
193	20231220	180700	790943930	4085	4085	4085	4085	0
194	20231220	180600	790943930	4085	4085	4085	4085	0
195	20231220	180500	790943930	4085	4085	4085	4085	0
196	20231220	180400	790943930	4085	4085	4085	4085	0
197	20231220	180300	790943930	4085	4085	4085	4085	0
198	20231220	180200	790943930	4085	4085	4085	4085	0
199	20231220	180100	790943930	4085	4085	4085	4085	0
200	20231220	180000	790943930	4085	4085	4085	4085	0
201	20231220	175900	790943930	4085	4085	4085	4085	0
202	20231220	175800	790943930	4085	4085	4085	4085	0
203	20231220	175700	790943930	4085	4085	4085	4085	0
204	20231220	175600	790943930	4085	4085	4085	4085	0
205	20231220	175500	790943930	4085	4085	4085	4085	0
206	20231220	175400	790943930	4085	4085	4085	4085	0
207	20231220	175300	790943930	4085	4085	4085	4085	0
208	20231220	175200	790943930	4085	4085	4085	4085	0
209	20231220	175100	790943930	4085	4085	4085	4085	0
210	20231220	175000	790943930	4085	4085	4085	4085	0
211	20231220	174900	790943930	4085	4085	4085	4085	0
212	20231220	174800	790943930	4085	4085	4085	4085	4566
213	20231220	174700	790943930	4085	4085	4085	4085	0
214	20231220	174600	790943930	4085	4085	4085	4085	0
215	20231220	174500	790943930	4085	4085	4085	4085	0
216	20231220	174400	790943930	4085	4085	4085	4085	0
217	20231220	174300	790943930	4085	4085	4085	4085	0
218	20231220	174200	790943930	4085	4085	4085	4085	0
219	20231220	174100	790943930	4085	4085	4085	4085	0
220	20231220	174000	790943930	4085	4085	4085	4085	0
221	20231220	173900	790943930	4085	4085	4085	4085	0
222	20231220	173800	790943930	4085	4085	4085	4085	0
223	20231220	173700	790943930	4085	4085	4085	4085	0
224	20231220	173600	790943930	4085	4085	4085	4085	0
225	20231220	173500	790943930	4085	4085	4085	4085	0
226	20231220	173400	790943930	4085	4085	4085	4085	0
227	20231220	173300	790943930	4085	4085	4085	4085	0
228	20231220	173200	790943930	4085	4085	4085	4085	0
229	20231220	173100	790943930	4085	4085	4085	4085	0
230	20231220	173000	790943930	4085	4085	4085	4085	0
231	20231220	172900	790943930	4085	4085	4085	4085	0
232	20231220	172800	790943930	4085	4085	4085	4085	0
233	20231220	172700	790943930	4085	4085	4085	4085	0
234	20231220	172600	790943930	4085	4085	4085	4085	0
235	20231220	172500	790943930	4085	4085	4085	4085	0
236	20231220	172400	790943930	4085	4085	4085	4085	0
237	20231220	172300	790943930	4085	4085	4085	4085	0
238	20231220	172200	790943930	4085	4085	4085	4085	0
239	20231220	172100	790943930	4085	4085	4085	4085	0
240	20231220	172000	790943930	4085	4085	4085	4085	0
241	20231220	171900	790943930	4085	4085	4085	4085	0
242	20231220	171800	790943930	4085	4085	4085	4085	4566
243	20231220	171700	790943930	4085	4085	4085	4085	0
244	20231220	171600	790943930	4085	4085	4085	4085	0
245	20231220	171500	790943930	4085	4085	4085	4085	0
246	20231220	171400	790943930	4085	4085	4085	4085	0
247	20231220	171300	790943930	4085	4085	4085	4085	0
248	20231220	171200	790943930	4085	4085	4085	4085	0
249	20231220	171100	790943930	4085	4085	4085	4085	0
250	20231220	171000	790943930	4085	4085	4085	4085	0
251	20231220	170900	790943930	4085	4085	4085	4085	0
252	20231220	170800	790943930	4085	4085	4085	4085	0
253	20231220	170700	790943930	4085	4085	4085	4085	0
254	20231220	170600	790943930	4085	4085	4085	4085	0
255	20231220	170500	790943930	4085	4085	4085	4085	0
256	20231220	170400	790943930	4085	4085	4085	4085	0
257	20231220	170300	790943930	4085	4085	4085	4085	0
258	20231220	170200	790943930	4085	4085	4085	4085	0
259	20231220	170100	790943930	4085	4085	4085	4085	0
260	20231220	170000	790943930	4085	4085	4085	4085	0
261	20231220	165900	790943930	4085	4085	4085	4085	0
262	20231220	165800	790943930	4085	4085	4085	4085	0
263	20231220	165700	790943930	4085	4085	4085	4085	0
264	20231220	165600	790943930	4085	4085	4085	4085	0
265	20231220	165500	790943930	4085	4085	4085	4085	0
266	20231220	165400	790943930	4085	4085	4085	4085	0
267	20231220	165300	790943930	4085	4085	4085	4085	0
268	20231220	165200	790943930	4085	4085	4085	4085	0
269	20231220	165100	790943930	4085	4085	4085	4085	0
270	20231220	165000	790943930	4085	4085	4085	4085	0
271	20231220	164900	790943930	4085	4085	4085	4085	0
272	20231220	164800	790943930	4085	4085	4085	4085	4566
273	20231220	164700	790943930	4085	4085	4085	4085	0
274	20231220	164600	790943930	4085	4085	4085	4085	0
275	20231220	164500	790943930	4085	4085	4085	4085	0
276	20231220	164400	790943930	4085	4085	4085	4085	0
277	20231220	164300	790943930	4085	4085	4085	4085	0
278	20231220	164200	790943930	4085	4085	4085	4085	0
279	20231220	164100	790943930	4085	4085	4085	4085	0
280	20231220	164000	790943930	4085	4085	4085	4085	0
281	20231220	163900	790943930	4085	4085	4085	4085	0
282	20231220	163800	790943930	4085	4085	4085	4085	0
283	20231220	163700	790943930	4085	4085	4085	4085	0
284	20231220	163600	790943930	4085	4085	4085	4085	0
285	20231220	163500	790943930	4085	4085	4085	4085	0
286	20231220	163400	790943930	4085	4085	4085	4085	0
287	20231220	163300	790943930	4085	4085	4085	4085	0
288	20231220	163200	790943930	4085	4085	4085	4085	0
289	20231220	163100	790943930	4085	4085	4085	4085	0
290	20231220	163000	790943930	4085	4085	4085	4085	0
291	20231220	162900	790943930	4085	4085	4085	4085	0
292	20231220	162800	790943930	4085	4085	4085	4085	0
293	20231220	162700	790943930	4085	4085	4085	4085	0
294	20231220	162600	790943930	4085	4085	4085	4085	0
295	20231220	162500	790943930	4085	4085	4085	4085	0
296	20231220	162400	790943930	4085	4085	4085	4085	0
297	20231220	162300	790943930	4085	4085	4085	4085	0
298	20231220	162200	790943930	4085	4085	4085	4085	0
299	20231220	162100	790943930	4085	4085	4085	4085	0
300	20231220	162000	790943930	4085	4085	4085	4085	0
301	20231220	161900	790943930	4085	4085	4085	4085	0
302	20231220	161800	790943930	4085	4085	4085	4085	4566
303	20231220	161700	790943930	4085	4085	4085	4085	0
304	20231220	161600	790943930	4085	4085	4085	4085	0
305	20231220	161500	790943930	4085	4085	4085	4085	0
306	20231220	161400	790943930	4085	4085	4085	4085	0
307	20231220	161300	790943930	4085	4085	4085	4085	0
308	20231220	161200	790943930	4085	4085	4085	4085	0
309	20231220	161100	790943930	4085	4085	4085	4085	0
310	20231220	161000	790943930	4085	4085	4085	4085	0
311	20231220	160900	790943930	4085	4085	4085	4085	0
312	20231220	160800	790943930	4085	4085	4085	4085	0
313	20231220	160700	790943930	4085	4085	4085	4085	0
314	20231220	160600	790943930	4085	4085	4085	4085	0
315	20231220	160500	790943930	4085	4085	4085	4085	0
316	20231220	160400	790943930	4085	4085	4085	4085	0
317	20231220	160300	790943930	4085	4085	4085	4085	0
318	20231220	160200	790943930	4085	4085	4085	4085	0
319	20231220	160100	790943930	4085	4085	4085	4085	0
320	20231220	160000	790943930	4085	4085	4085	4085	0
321	20231220	155900	790943930	4085	4085	4085	4085	0
322	20231220	155800	790943930	4085	4085	4085	4085	0
323	20231220	155700	790943930	4085	4085	4085	4085	0
324	20231220	155600	790943930	4085	4085	4085	4085	0
325	20231220	155500	790943930	4085	4085	4085	4085	0
326	20231220	155400	790943930	4085	4085	4085	4085	0
327	20231220	155300	790943930	4085	4085	4085	4085	0
328	20231220	155200	790943930	4085	4085	4085	4085	0
329	20231220	155100	790943930	4085	4085	4085	4085	0
330	20231220	155000	790943930	4085	4085	4085	4085	0
331	20231220	154900	790943930	4085	4085	4085	4085	0
332	20231220	154800	790943930	4085	4085	4085	4085	4566
333	20231220	154700	790943930	4085	4085	4085	4085	0
334	20231220	154600	790943930	4085	4085	4085	4085	0
335	20231220	154500	790943930	4085	4085	4085	4085	0
336	20231220	154400	790943930	4085	4085	4085	4085	0
337	20231220	154300	790943930	4085	4085	4085	4085	0
338	20231220	154200	790943930	4085	4085	4085	4085	0
339	20231220	154100	790943930	4085	4085	4085	4085	0
340	20231220	154000	790943930	4085	4085	4085	4085	0
341	20231220	153900	790943930	4085	4085	4085	4085	0
342	20231220	153800	790943930	4085	4085	4085	4085	0
343	20231220	153700	790943930	4085	4085	4085	4085	0
344	20231220	153600	790943930	4085	4085	4085	4085	0
345	20231220	153500	790943930	4085	4085	4085	4085	0
346	20231220	153400	790943930	4085	4085	4085	4085	0
347	20231220	153300	790943930	4085	4085	4085	4085	0
348	20231220	153200	790943930	4085	4085	4085	4085	0
349	20231220	153100	790943930	4085	4085	4085	4085	0
350	20231220	153000	790943930	4085	4085	4085	4085	4566
351	20231220	152900	772291820	4110	4110	4110	4110	0
352	20231220	152800	772291820	4110	4110	4110	4110	0
353	20231220	152700	772291820	4110	4110	4110	4110	0
354	20231220	152600	772291820	4110	4110	4110	4110	0
355	20231220	152500	772291820	4110	4110	4110	4110	0
356	20231220	152400	772291820	4110	4110	4110	4110	0
357	20231220	152300	772291820	4110	4110	4110	4110	0
358	20231220	152200	772291820	4110	4110	4110	4110	0
359	20231220	152100	772291820	4110	4110	4110	4110	0
360	20231220	152000	772291820	4110	4110	4110	4110	0
361	20231220	151900	772291820	4110	4095	4110	4085	720
362	20231220	151800	769344970	4095	4090	4095	4090	256
363	20231220	151700	768297860	4095	4095	4095	4095	17
364	20231220	151600	768228245	4095	4090	4100	4090	673
365	20231220	151500	765475650	4090	4100	4100	4090	1270
366	20231220	151400	760276800	4105	4105	4105	4105	26
367	20231220	151300	760170070	4110	4110	4110	4110	0
368	20231220	151200	760170070	4110	4110	4110	4110	0
369	20231220	151100	760170070	4110	4110	4110	4110	0
370	20231220	151000	760170070	4110	4105	4110	4090	1020
371	20231220	150900	755991025	4105	4100	4105	4100	604
372	20231220	150800	753513100	4105	4100	4105	4100	2001
373	20231220	150700	745308995	4100	4105	4105	4100	3
374	20231220	150600	745296690	4105	4105	4105	4105	70
375	20231220	150500	745009340	4105	4105	4105	4105	1
376	20231220	150400	745005235	4100	4100	4105	4100	346
377	20231220	150300	743586610	4105	4105	4105	4105	11
378	20231220	150200	743541455	4100	4095	4100	4095	3896
379	20231220	150100	727579185	4095	4095	4095	4095	1
380	20231220	150000	727575090	4095	4090	4095	4090	92
381	20231220	145900	727198800	4090	4095	4095	4090	17
382	20231220	145800	727129260	4090	4095	4095	4090	45
383	20231220	145700	726945185	4095	4095	4095	4095	200
384	20231220	145600	726126185	4095	4095	4095	4095	76
385	20231220	145500	725814965	4090	4090	4090	4090	0
386	20231220	145400	725814965	4090	4090	4090	4090	496
387	20231220	145300	723786325	4090	4090	4090	4090	0
388	20231220	145200	723786325	4090	4085	4090	4085	101
389	20231220	145100	723373735	4090	4090	4090	4090	0
390	20231220	145000	723373735	4090	4085	4090	4080	501
391	20231220	144900	721328910	4085	4090	4090	4085	11
392	20231220	144800	721283965	4085	4085	4085	4085	538
393	20231220	144700	719086235	4085	4085	4085	4085	240
394	20231220	144600	718105835	4095	4090	4095	4085	1487
395	20231220	144500	712024860	4100	4100	4100	4100	0
396	20231220	144400	712024860	4100	4100	4100	4100	0
397	20231220	144300	712024860	4100	4100	4100	4100	1
398	20231220	144200	712020760	4100	4095	4100	4095	5
399	20231220	144100	712000280	4105	4095	4105	4095	45
400	20231220	144000	711815995	4095	4090	4095	4090	90
401	20231220	143900	711447650	4095	4095	4095	4090	1307
402	20231220	143800	706098490	4095	4090	4095	4090	157
403	20231220	143700	705456350	4090	4090	4090	4090	0
404	20231220	143600	705456350	4090	4090	4090	4090	0
405	20231220	143500	705456350	4090	4090	4090	4090	161
406	20231220	143400	704797860	4095	4095	4095	4095	0
407	20231220	143300	704797860	4095	4095	4095	4090	370
408	20231220	143200	703284530	4090	4095	4095	4090	2798
409	20231220	143100	691840650	4095	4095	4095	4095	30
410	20231220	143000	691717800	4095	4095	4095	4095	202
411	20231220	142900	690890610	4090	4090	4090	4090	50
412	20231220	142800	690686110	4095	4095	4095	4095	0
413	20231220	142700	690686110	4095	4095	4095	4095	0
414	20231220	142600	690686110	4095	4095	4095	4095	97
415	20231220	142500	690288895	4095	4095	4095	4095	1
416	20231220	142400	690284800	4095	4095	4095	4095	102
417	20231220	142300	689867110	4110	4100	4110	4100	375
418	20231220	142200	688327860	4100	4100	4100	4100	1
419	20231220	142100	688323760	4090	4090	4090	4090	0
420	20231220	142000	688323760	4090	4100	4100	4090	1000
421	20231220	141900	684230725	4105	4110	4110	4105	4
422	20231220	141800	684214295	4095	4095	4095	4095	545
423	20231220	141700	681982520	4095	4105	4105	4095	2788
424	20231220	141600	670557365	4100	4100	4100	4100	88
425	20231220	141500	670196565	4100	4100	4100	4100	1205
426	20231220	141400	665256065	4110	4110	4110	4110	0
427	20231220	141300	665256065	4110	4110	4110	4110	200
428	20231220	141200	664434065	4110	4110	4110	4110	15
429	20231220	141100	664372415	4100	4100	4100	4100	0
430	20231220	141000	664372415	4100	4100	4100	4100	1437
431	20231220	140900	658480715	4100	4100	4100	4100	650
432	20231220	140800	655815715	4110	4110	4110	4110	2975
433	20231220	140700	643588465	4110	4110	4110	4110	1
434	20231220	140600	643584355	4110	4110	4110	4110	100
435	20231220	140500	643173355	4105	4105	4105	4105	66
436	20231220	140400	642902425	4105	4105	4105	4105	0
437	20231220	140300	642902425	4105	4105	4105	4105	0
438	20231220	140200	642902425	4105	4100	4105	4100	570
439	20231220	140100	640565405	4100	4100	4100	4100	0
440	20231220	140000	640565405	4100	4100	4100	4100	100
441	20231220	135900	640155405	4100	4100	4100	4100	500
442	20231220	135800	638105405	4100	4100	4100	4100	0
443	20231220	135700	638105405	4100	4100	4100	4100	1
444	20231220	135600	638101305	4095	4095	4095	4095	91
445	20231220	135500	637728660	4100	4100	4100	4100	0
446	20231220	135400	637728660	4100	4100	4100	4100	1
447	20231220	135300	637724560	4100	4100	4100	4100	2
448	20231220	135200	637716360	4090	4090	4090	4090	0
449	20231220	135100	637716360	4090	4090	4090	4090	0
450	20231220	135000	637716360	4090	4090	4090	4090	0
451	20231220	134900	637716360	4090	4090	4090	4090	853
452	20231220	134800	634227590	4090	4090	4090	4090	0
453	20231220	134700	634227590	4090	4090	4090	4090	0
454	20231220	134600	634227590	4090	4090	4090	4090	0
455	20231220	134500	634227590	4090	4090	4090	4090	0
456	20231220	134400	634227590	4090	4090	4090	4090	161
457	20231220	134300	633569100	4095	4095	4095	4095	39
458	20231220	134200	633409395	4095	4095	4095	4095	50
459	20231220	134100	633204645	4100	4095	4100	4095	57
460	20231220	134000	632971200	4100	4100	4100	4100	1
461	20231220	133900	632967100	4090	4095	4095	4090	100
462	20231220	133800	632558040	4095	4095	4095	4095	0
463	20231220	133700	632558040	4095	4095	4095	4095	88
464	20231220	133600	632197680	4100	4100	4100	4100	0
465	20231220	133500	632197680	4100	4100	4100	4100	0
466	20231220	133400	632197680	4100	4100	4100	4100	250
467	20231220	133300	631172680	4095	4095	4095	4095	0
468	20231220	133200	631172680	4095	4095	4095	4095	0
469	20231220	133100	631172680	4095	4095	4095	4095	0
470	20231220	133000	631172680	4095	4095	4095	4095	0
471	20231220	132900	631172680	4095	4095	4100	4095	1282
472	20231220	132800	625922515	4095	4100	4100	4095	384
473	20231220	132700	624349615	4095	4100	4100	4095	785
474	20231220	132600	621135015	4100	4110	4110	4100	171
475	20231220	132500	620433905	4105	4100	4105	4100	106
476	20231220	132400	619998805	4100	4100	4100	4100	707
477	20231220	132300	617100105	4100	4100	4100	4100	103
478	20231220	132200	616677805	4110	4110	4110	4110	0
479	20231220	132100	616677805	4110	4110	4110	4110	1
480	20231220	132000	616673695	4100	4100	4100	4100	274
481	20231220	131900	615550295	4100	4100	4100	4100	20
482	20231220	131800	615468295	4100	4095	4100	4095	53
483	20231220	131700	615251245	4100	4100	4100	4100	0
484	20231220	131600	615251245	4100	4110	4110	4095	1518
485	20231220	131500	609032390	4100	4100	4100	4100	10
486	20231220	131400	608991390	4110	4100	4110	4100	11
487	20231220	131300	608946280	4110	4110	4110	4110	0
488	20231220	131200	608946280	4110	4100	4110	4100	11
489	20231220	131100	608901170	4110	4100	4110	4100	121
490	20231220	131000	608404525	4105	4100	4105	4100	32
491	20231220	130900	608273320	4105	4105	4105	4105	0
492	20231220	130800	608273320	4105	4100	4105	4100	48
493	20231220	130700	608076465	4110	4110	4110	4110	0
494	20231220	130600	608076465	4110	4110	4110	4110	0
495	20231220	130500	608076465	4110	4110	4110	4110	1
496	20231220	130400	608072355	4100	4100	4100	4100	10
497	20231220	130300	608031355	4110	4095	4110	4095	2
498	20231220	130200	608023150	4110	4110	4110	4110	1
499	20231220	130100	608019040	4110	4100	4110	4100	136
500	20231220	130000	607461170	4110	4110	4110	4110	0
501	20231220	125900	607461170	4110	4100	4110	4100	13
502	20231220	125800	607407760	4110	4110	4110	4110	1
503	20231220	125700	607403650	4100	4100	4100	4100	1
504	20231220	125600	607399550	4100	4100	4100	4100	368
505	20231220	125500	605890750	4100	4100	4100	4100	0
506	20231220	125400	605890750	4100	4100	4100	4100	41
507	20231220	125300	605722650	4070	4070	4070	4070	0
508	20231220	125200	605722650	4070	4070	4070	4070	0
509	20231220	125100	605722650	4070	4070	4070	4070	108
510	20231220	125000	605283090	4070	4080	4080	4070	1516
511	20231220	124900	599106700	4070	4075	4075	4070	2039
512	20231220	124800	590797970	4080	4080	4080	4080	122
513	20231220	124700	590300210	4080	4085	4085	4080	2000
514	20231220	124600	582139785	4085	4085	4085	4085	0
515	20231220	124500	582139785	4085	4085	4085	4085	223
516	20231220	124400	581228830	4080	4080	4080	4080	0
517	20231220	124300	581228830	4080	4080	4080	4080	632
518	20231220	124200	578650270	4080	4085	4085	4080	700
519	20231220	124100	575794105	4085	4085	4085	4085	0
520	20231220	124000	575794105	4085	4085	4085	4085	0
521	20231220	123900	575794105	4085	4085	4085	4085	255
522	20231220	123800	574752430	4085	4110	4110	4085	3541
523	20231220	123700	560255105	4110	4110	4110	4110	40
524	20231220	123600	560090705	4110	4110	4110	4110	0
525	20231220	123500	560090705	4110	4110	4110	4110	0
526	20231220	123400	560090705	4110	4110	4110	4110	0
527	20231220	123300	560090705	4110	4110	4110	4110	101
528	20231220	123200	559675595	4110	4120	4120	4110	175
529	20231220	123100	558956095	4120	4120	4120	4120	0
530	20231220	123000	558956095	4120	4120	4120	4120	98
531	20231220	122900	558552335	4110	4110	4110	4110	0
532	20231220	122800	558552335	4110	4110	4110	4110	50
533	20231220	122700	558346835	4110	4115	4115	4110	241
534	20231220	122600	557355395	4115	4115	4115	4115	385
535	20231220	122500	555771120	4115	4100	4115	4100	39
536	20231220	122400	555611070	4100	4115	4115	4100	3060
537	20231220	122300	543020070	4115	4115	4115	4115	0
538	20231220	122200	543020070	4115	4115	4115	4115	0
539	20231220	122100	543020070	4115	4115	4115	4115	0
540	20231220	122000	543020070	4115	4115	4115	4115	900
541	20231220	121900	539316570	4115	4115	4115	4115	0
542	20231220	121800	539316570	4115	4115	4115	4115	400
543	20231220	121700	537670570	4115	4115	4115	4115	3
544	20231220	121600	537658225	4115	4115	4115	4115	0
545	20231220	121500	537658225	4115	4115	4115	4115	100
546	20231220	121400	537246725	4120	4120	4120	4120	0
547	20231220	121300	537246725	4120	4120	4120	4120	0
548	20231220	121200	537246725	4120	4120	4120	4120	202
549	20231220	121100	536414485	4120	4120	4120	4120	241
550	20231220	121000	535421565	4120	4120	4120	4120	0
551	20231220	120900	535421565	4120	4120	4120	4120	2
552	20231220	120800	535413325	4100	4100	4100	4100	4429
553	20231220	120700	517254425	4100	4110	4120	4100	5014
554	20231220	120600	496686550	4120	4120	4120	4120	253
555	20231220	120500	495644190	4120	4120	4120	4120	100
556	20231220	120400	495232190	4120	4120	4120	4120	0
557	20231220	120300	495232190	4120	4120	4120	4120	0
558	20231220	120200	495232190	4120	4120	4120	4120	0
559	20231220	120100	495232190	4120	4120	4120	4120	0
560	20231220	120000	495232190	4120	4120	4120	4120	10
561	20231220	115900	495190990	4120	4120	4120	4120	1
562	20231220	115800	495186870	4110	4110	4110	4110	20
563	20231220	115700	495104670	4110	4110	4110	4110	3
564	20231220	115600	495092340	4110	4110	4110	4110	5
565	20231220	115500	495071790	4120	4120	4120	4120	100
566	20231220	115400	494659790	4120	4120	4120	4120	0
567	20231220	115300	494659790	4120	4120	4120	4120	0
568	20231220	115200	494659790	4120	4120	4120	4120	57
569	20231220	115100	494424950	4120	4105	4120	4105	413
570	20231220	115000	492729510	4110	4110	4120	4110	169
571	20231220	114900	492034900	4110	4115	4115	4110	904
572	20231220	114800	488319095	4110	4110	4110	4110	34
573	20231220	114700	488179355	4110	4115	4115	4110	851
574	20231220	114600	484681465	4115	4115	4115	4115	83
575	20231220	114500	484339920	4120	4120	4120	4120	483
576	20231220	114400	482349960	4120	4120	4120	4120	115
577	20231220	114300	481876160	4120	4120	4120	4120	290
578	20231220	114200	480681360	4125	4125	4125	4125	4
579	20231220	114100	480664860	4125	4125	4125	4125	0
580	20231220	114000	480664860	4125	4125	4125	4125	0
581	20231220	113900	480664860	4125	4125	4125	4125	0
582	20231220	113800	480664860	4125	4125	4125	4125	0
583	20231220	113700	480664860	4125	4125	4125	4125	0
584	20231220	113600	480664860	4125	4125	4125	4125	0
585	20231220	113500	480664860	4125	4125	4125	4125	56
586	20231220	113400	480433860	4125	4125	4125	4125	200
587	20231220	113300	479608860	4125	4125	4125	4125	200
588	20231220	113200	478783860	4125	4125	4125	4125	384
589	20231220	113100	477199860	4125	4125	4125	4125	0
590	20231220	113000	477199860	4125	4125	4125	4125	1399
591	20231220	112900	471428985	4120	4120	4120	4120	364
592	20231220	112800	469929305	4120	4120	4120	4120	10
593	20231220	112700	469888105	4115	4120	4120	4115	109
594	20231220	112600	469439520	4120	4125	4125	4120	76
595	20231220	112500	469126205	4125	4125	4125	4125	0
596	20231220	112400	469126205	4125	4125	4125	4125	0
597	20231220	112300	469126205	4125	4120	4125	4120	153
598	20231220	112200	468495790	4120	4120	4120	4120	0
599	20231220	112100	468495790	4120	4120	4120	4120	0
600	20231220	112000	468495790	4120	4120	4120	4120	100
601	20231220	111900	468083790	4115	4115	4115	4115	47
602	20231220	111800	467890385	4120	4120	4120	4110	752
603	20231220	111700	464793665	4120	4115	4120	4105	2008
604	20231220	111600	456543195	4120	4120	4120	4120	1
605	20231220	111500	456539075	4110	4115	4115	4110	102
606	20231220	111400	456119755	4120	4120	4120	4120	0
607	20231220	111300	456119755	4120	4120	4120	4120	100
608	20231220	111200	455707755	4110	4110	4110	4110	0
609	20231220	111100	455707755	4110	4110	4110	4110	0
610	20231220	111000	455707755	4110	4110	4110	4110	1
611	20231220	110900	455703645	4110	4110	4110	4110	2
612	20231220	110800	455695425	4110	4110	4110	4110	0
613	20231220	110700	455695425	4110	4110	4110	4110	77
614	20231220	110600	455378955	4110	4110	4110	4105	702
615	20231220	110500	452493875	4110	4110	4110	4110	0
616	20231220	110400	452493875	4110	4105	4110	4105	455
617	20231220	110300	450623840	4105	4105	4105	4105	514
618	20231220	110200	448513870	4100	4100	4100	4100	1
619	20231220	110100	448509770	4100	4100	4100	4100	60
620	20231220	110000	448263770	4100	4100	4100	4100	0
621	20231220	105900	448263770	4100	4100	4100	4100	10
622	20231220	105800	448222770	4100	4100	4100	4100	1
623	20231220	105700	448218670	4100	4100	4100	4100	2
624	20231220	105600	448210470	4095	4095	4095	4095	1
625	20231220	105500	448206375	4095	4085	4095	4080	4438
626	20231220	105400	430084315	4090	4095	4095	4085	4745
627	20231220	105300	410673710	4100	4100	4100	4100	1483
628	20231220	105200	404593410	4105	4105	4105	4105	931
629	20231220	105100	400771655	4105	4105	4105	4105	100
630	20231220	105000	400361155	4105	4105	4105	4105	2
631	20231220	104900	400352945	4110	4110	4110	4110	0
632	20231220	104800	400352945	4110	4110	4110	4110	356
633	20231220	104700	398889785	4110	4110	4110	4110	0
634	20231220	104600	398889785	4110	4110	4110	4110	1000
635	20231220	104500	394779785	4115	4115	4115	4115	80
636	20231220	104400	394450585	4115	4115	4115	4115	60
637	20231220	104300	394203685	4115	4115	4115	4115	315
638	20231220	104200	392907460	4115	4115	4115	4115	0
639	20231220	104100	392907460	4115	4115	4115	4115	20
640	20231220	104000	392825160	4115	4115	4115	4115	4
641	20231220	103900	392808700	4115	4120	4120	4115	185
642	20231220	103800	392046925	4120	4120	4120	4120	186
643	20231220	103700	391280605	4120	4120	4120	4120	230
644	20231220	103600	390333005	4125	4125	4125	4125	369
645	20231220	103500	388810880	4125	4125	4125	4125	60
646	20231220	103400	388563380	4125	4125	4125	4125	35
647	20231220	103300	388419005	4125	4125	4125	4125	1
648	20231220	103200	388414880	4125	4120	4125	4120	3
649	20231220	103100	388402510	4120	4120	4120	4120	164
650	20231220	103000	387726830	4115	4115	4115	4115	50
651	20231220	102900	387521080	4120	4115	4120	4115	1213
652	20231220	102800	382529085	4115	4120	4125	4115	1339
653	20231220	102700	377018270	4130	4120	4130	4120	248
654	20231220	102600	375996500	4120	4125	4125	4120	525
655	20231220	102500	373832505	4130	4130	4130	4130	201
656	20231220	102400	373002375	4125	4130	4130	4125	367
657	20231220	102300	371486765	4130	4130	4130	4130	1934
658	20231220	102200	363499345	4130	4130	4130	4130	350
659	20231220	102100	362053845	4135	4130	4135	4130	734
660	20231220	102000	359022085	4130	4130	4130	4125	823
661	20231220	101900	355623120	4130	4125	4130	4125	1108
662	20231220	101800	351048270	4130	4130	4130	4130	266
663	20231220	101700	349949690	4130	4130	4130	4130	52
664	20231220	101600	349734930	4130	4125	4130	4125	3222
665	20231220	101500	336429045	4125	4125	4125	4125	1
666	20231220	101400	336424920	4125	4125	4125	4125	320
667	20231220	101300	335104920	4130	4130	4130	4120	1488
668	20231220	101200	328966490	4125	4125	4125	4125	875
669	20231220	101100	325357115	4125	4120	4125	4120	310
670	20231220	101000	324079850	4100	4120	4120	4100	2530
671	20231220	100900	313700550	4120	4110	4120	4110	205
672	20231220	100800	312857980	4110	4110	4110	4110	532
673	20231220	100700	310671460	4110	4110	4110	4110	69
674	20231220	100600	310387870	4115	4115	4120	4115	221
675	20231220	100500	309477365	4120	4115	4120	4115	1227
676	20231220	100400	304422605	4120	4115	4120	4115	53
677	20231220	100300	304204445	4115	4120	4120	4115	38
678	20231220	100200	304047895	4120	4115	4120	4115	17
679	20231220	100100	303977865	4120	4115	4120	4115	2044
680	20231220	100000	295559620	4110	4110	4115	4110	8
681	20231220	095900	295526730	4120	4110	4120	4110	736
682	20231220	095800	292498565	4100	4105	4110	4100	962
683	20231220	095700	288550965	4105	4105	4105	4105	351
684	20231220	095600	287110110	4105	4100	4105	4100	168
685	20231220	095500	286420555	4100	4105	4105	4095	1467
686	20231220	095400	280408205	4105	4110	4110	4105	1228
687	20231220	095300	275367035	4105	4120	4120	4105	902
688	20231220	095200	271660935	4125	4135	4135	4120	3602
689	20231220	095100	256818945	4135	4130	4140	4125	4741
690	20231220	095000	237221450	4135	4120	4145	4120	6039
691	20231220	094900	212284890	4125	4110	4125	4105	4369
692	20231220	094800	194311255	4110	4095	4110	4090	8494
693	20231220	094700	159477590	4090	4090	4090	4090	1850
694	20231220	094600	151911090	4090	4090	4095	4090	1851
695	20231220	094500	144339950	4090	4090	4090	4090	701
696	20231220	094400	141472860	4090	4090	4095	4090	184
697	20231220	094300	140719965	4090	4090	4090	4090	1601
698	20231220	094200	134171875	4090	4080	4090	4075	8141
699	20231220	094100	100937255	4075	4075	4075	4075	794
700	20231220	094000	97701705	4070	4075	4075	4070	6
701	20231220	093900	97677280	4075	4075	4075	4070	261
702	20231220	093800	96614085	4075	4075	4075	4075	2
703	20231220	093700	96605935	4075	4075	4075	4070	356
704	20231220	093600	95156735	4080	4075	4080	4070	633
705	20231220	093500	92578250	4070	4075	4075	4070	271
706	20231220	093400	91474925	4075	4075	4075	4075	16
707	20231220	093300	91409725	4075	4075	4075	4075	0
708	20231220	093200	91409725	4075	4080	4080	4060	1671
709	20231220	093100	84600565	4080	4075	4080	4075	320
710	20231220	093000	83295465	4075	4075	4075	4075	108
711	20231220	092900	82855365	4075	4080	4080	4075	593
712	20231220	092800	80438430	4080	4070	4080	4070	1915
713	20231220	092700	72634740	4075	4075	4075	4075	100
714	20231220	092600	72227240	4075	4060	4075	4060	102
715	20231220	092500	71813090	4075	4075	4075	4075	1
716	20231220	092400	71809015	4075	4075	4075	4075	14
717	20231220	092300	71751965	4075	4065	4075	4065	1026
718	20231220	092200	67577165	4065	4065	4065	4065	3
719	20231220	092100	67564970	4035	4065	4065	4035	4126
720	20231220	092000	50845510	4065	4065	4065	4065	53
721	20231220	091900	50630065	4060	4060	4060	4060	0
722	20231220	091800	50630065	4060	4065	4065	4060	100
723	20231220	091700	50224025	4070	4070	4070	4070	483
724	20231220	091600	48258215	4070	4070	4070	4070	0
725	20231220	091500	48258215	4070	4070	4070	4070	0
726	20231220	091400	48258215	4070	4070	4070	4070	472
727	20231220	091300	46337175	4070	4070	4070	4070	80
728	20231220	091200	46011575	4070	4070	4070	4070	217
729	20231220	091100	45128385	4065	4065	4065	4065	76
730	20231220	091000	44819445	4065	4065	4065	4065	24
731	20231220	090900	44721885	4075	4070	4075	4070	1273
732	20231220	090800	39535660	4070	4080	4080	4070	27
733	20231220	090700	39425645	4080	4075	4080	4075	416
734	20231220	090600	37728415	4075	4095	4095	4070	1969
735	20231220	090500	29685540	4095	4070	4095	4070	2093
736	20231220	090400	21151780	4065	4075	4075	4065	13
737	20231220	090300	21098835	4060	4065	4075	4060	1287
738	20231220	090200	15860985	4065	4055	4065	4055	585
739	20231220	090100	13485610	4050	4055	4055	4050	30
740	20231220	090000	13364010	4070	4035	4075	4035	3311