KissMeData/298060/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205700	196678645	2710	2710	2710	2710	161
3	20231220	205600	196678645	2710	2710	2710	2710	0
4	20231220	205500	196678645	2710	2710	2710	2710	0
5	20231220	205400	196678645	2710	2710	2710	2710	0
6	20231220	205300	196678645	2710	2710	2710	2710	0
7	20231220	205200	196678645	2710	2710	2710	2710	0
8	20231220	205100	196678645	2710	2710	2710	2710	0
9	20231220	205000	196678645	2710	2710	2710	2710	0
10	20231220	204900	196678645	2710	2710	2710	2710	0
11	20231220	204800	196678645	2710	2710	2710	2710	0
12	20231220	204700	196678645	2710	2710	2710	2710	0
13	20231220	204600	196678645	2710	2710	2710	2710	0
14	20231220	204500	196678645	2710	2710	2710	2710	0
15	20231220	204400	196678645	2710	2710	2710	2710	0
16	20231220	204300	196678645	2710	2710	2710	2710	0
17	20231220	204200	196678645	2710	2710	2710	2710	0
18	20231220	204100	196678645	2710	2710	2710	2710	0
19	20231220	204000	196678645	2710	2710	2710	2710	0
20	20231220	203900	196678645	2710	2710	2710	2710	0
21	20231220	203800	196678645	2710	2710	2710	2710	0
22	20231220	203700	196678645	2710	2710	2710	2710	0
23	20231220	203600	196678645	2710	2710	2710	2710	0
24	20231220	203500	196678645	2710	2710	2710	2710	0
25	20231220	203400	196678645	2710	2710	2710	2710	0
26	20231220	203300	196678645	2710	2710	2710	2710	0
27	20231220	203200	196678645	2710	2710	2710	2710	0
28	20231220	203100	196678645	2710	2710	2710	2710	0
29	20231220	203000	196678645	2710	2710	2710	2710	0
30	20231220	202900	196678645	2710	2710	2710	2710	0
31	20231220	202800	196678645	2710	2710	2710	2710	0
32	20231220	202700	196678645	2710	2710	2710	2710	161
33	20231220	202600	196678645	2710	2710	2710	2710	0
34	20231220	202500	196678645	2710	2710	2710	2710	0
35	20231220	202400	196678645	2710	2710	2710	2710	0
36	20231220	202300	196678645	2710	2710	2710	2710	0
37	20231220	202200	196678645	2710	2710	2710	2710	0
38	20231220	202100	196678645	2710	2710	2710	2710	0
39	20231220	202000	196678645	2710	2710	2710	2710	0
40	20231220	201900	196678645	2710	2710	2710	2710	0
41	20231220	201800	196678645	2710	2710	2710	2710	0
42	20231220	201700	196678645	2710	2710	2710	2710	0
43	20231220	201600	196678645	2710	2710	2710	2710	0
44	20231220	201500	196678645	2710	2710	2710	2710	0
45	20231220	201400	196678645	2710	2710	2710	2710	0
46	20231220	201300	196678645	2710	2710	2710	2710	0
47	20231220	201200	196678645	2710	2710	2710	2710	0
48	20231220	201100	196678645	2710	2710	2710	2710	0
49	20231220	201000	196678645	2710	2710	2710	2710	0
50	20231220	200900	196678645	2710	2710	2710	2710	0
51	20231220	200800	196678645	2710	2710	2710	2710	0
52	20231220	200700	196678645	2710	2710	2710	2710	0
53	20231220	200600	196678645	2710	2710	2710	2710	0
54	20231220	200500	196678645	2710	2710	2710	2710	0
55	20231220	200400	196678645	2710	2710	2710	2710	0
56	20231220	200300	196678645	2710	2710	2710	2710	0
57	20231220	200200	196678645	2710	2710	2710	2710	0
58	20231220	200100	196678645	2710	2710	2710	2710	0
59	20231220	200000	196678645	2710	2710	2710	2710	0
60	20231220	195900	196678645	2710	2710	2710	2710	0
61	20231220	195800	196678645	2710	2710	2710	2710	0
62	20231220	195700	196678645	2710	2710	2710	2710	161
63	20231220	195600	196678645	2710	2710	2710	2710	0
64	20231220	195500	196678645	2710	2710	2710	2710	0
65	20231220	195400	196678645	2710	2710	2710	2710	0
66	20231220	195300	196678645	2710	2710	2710	2710	0
67	20231220	195200	196678645	2710	2710	2710	2710	0
68	20231220	195100	196678645	2710	2710	2710	2710	0
69	20231220	195000	196678645	2710	2710	2710	2710	0
70	20231220	194900	196678645	2710	2710	2710	2710	0
71	20231220	194800	196678645	2710	2710	2710	2710	0
72	20231220	194700	196678645	2710	2710	2710	2710	0
73	20231220	194600	196678645	2710	2710	2710	2710	0
74	20231220	194500	196678645	2710	2710	2710	2710	0
75	20231220	194400	196678645	2710	2710	2710	2710	0
76	20231220	194300	196678645	2710	2710	2710	2710	0
77	20231220	194200	196678645	2710	2710	2710	2710	0
78	20231220	194100	196678645	2710	2710	2710	2710	0
79	20231220	194000	196678645	2710	2710	2710	2710	0
80	20231220	193900	196678645	2710	2710	2710	2710	0
81	20231220	193800	196678645	2710	2710	2710	2710	0
82	20231220	193700	196678645	2710	2710	2710	2710	0
83	20231220	193600	196678645	2710	2710	2710	2710	0
84	20231220	193500	196678645	2710	2710	2710	2710	0
85	20231220	193400	196678645	2710	2710	2710	2710	0
86	20231220	193300	196678645	2710	2710	2710	2710	0
87	20231220	193200	196678645	2710	2710	2710	2710	0
88	20231220	193100	196678645	2710	2710	2710	2710	0
89	20231220	193000	196678645	2710	2710	2710	2710	0
90	20231220	192900	196678645	2710	2710	2710	2710	0
91	20231220	192800	196678645	2710	2710	2710	2710	0
92	20231220	192700	196678645	2710	2710	2710	2710	161
93	20231220	192600	196678645	2710	2710	2710	2710	0
94	20231220	192500	196678645	2710	2710	2710	2710	0
95	20231220	192400	196678645	2710	2710	2710	2710	0
96	20231220	192300	196678645	2710	2710	2710	2710	0
97	20231220	192200	196678645	2710	2710	2710	2710	0
98	20231220	192100	196678645	2710	2710	2710	2710	0
99	20231220	192000	196678645	2710	2710	2710	2710	0
100	20231220	191900	196678645	2710	2710	2710	2710	0
101	20231220	191800	196678645	2710	2710	2710	2710	0
102	20231220	191700	196678645	2710	2710	2710	2710	0
103	20231220	191600	196678645	2710	2710	2710	2710	0
104	20231220	191500	196678645	2710	2710	2710	2710	0
105	20231220	191400	196678645	2710	2710	2710	2710	0
106	20231220	191300	196678645	2710	2710	2710	2710	0
107	20231220	191200	196678645	2710	2710	2710	2710	0
108	20231220	191100	196678645	2710	2710	2710	2710	0
109	20231220	191000	196678645	2710	2710	2710	2710	0
110	20231220	190900	196678645	2710	2710	2710	2710	0
111	20231220	190800	196678645	2710	2710	2710	2710	0
112	20231220	190700	196678645	2710	2710	2710	2710	0
113	20231220	190600	196678645	2710	2710	2710	2710	0
114	20231220	190500	196678645	2710	2710	2710	2710	0
115	20231220	190400	196678645	2710	2710	2710	2710	0
116	20231220	190300	196678645	2710	2710	2710	2710	0
117	20231220	190200	196678645	2710	2710	2710	2710	0
118	20231220	190100	196678645	2710	2710	2710	2710	0
119	20231220	190000	196678645	2710	2710	2710	2710	0
120	20231220	185900	196678645	2710	2710	2710	2710	0
121	20231220	185800	196678645	2710	2710	2710	2710	0
122	20231220	185700	196678645	2710	2710	2710	2710	161
123	20231220	185600	196678645	2710	2710	2710	2710	0
124	20231220	185500	196678645	2710	2710	2710	2710	0
125	20231220	185400	196678645	2710	2710	2710	2710	0
126	20231220	185300	196678645	2710	2710	2710	2710	0
127	20231220	185200	196678645	2710	2710	2710	2710	0
128	20231220	185100	196678645	2710	2710	2710	2710	0
129	20231220	185000	196678645	2710	2710	2710	2710	0
130	20231220	184900	196678645	2710	2710	2710	2710	0
131	20231220	184800	196678645	2710	2710	2710	2710	0
132	20231220	184700	196678645	2710	2710	2710	2710	0
133	20231220	184600	196678645	2710	2710	2710	2710	0
134	20231220	184500	196678645	2710	2710	2710	2710	0
135	20231220	184400	196678645	2710	2710	2710	2710	0
136	20231220	184300	196678645	2710	2710	2710	2710	0
137	20231220	184200	196678645	2710	2710	2710	2710	0
138	20231220	184100	196678645	2710	2710	2710	2710	0
139	20231220	184000	196678645	2710	2710	2710	2710	0
140	20231220	183900	196678645	2710	2710	2710	2710	0
141	20231220	183800	196678645	2710	2710	2710	2710	0
142	20231220	183700	196678645	2710	2710	2710	2710	0
143	20231220	183600	196678645	2710	2710	2710	2710	0
144	20231220	183500	196678645	2710	2710	2710	2710	0
145	20231220	183400	196678645	2710	2710	2710	2710	0
146	20231220	183300	196678645	2710	2710	2710	2710	0
147	20231220	183200	196678645	2710	2710	2710	2710	0
148	20231220	183100	196678645	2710	2710	2710	2710	0
149	20231220	183000	196678645	2710	2710	2710	2710	0
150	20231220	182900	196678645	2710	2710	2710	2710	0
151	20231220	182800	196678645	2710	2710	2710	2710	0
152	20231220	182700	196678645	2710	2710	2710	2710	161
153	20231220	182600	196678645	2710	2710	2710	2710	0
154	20231220	182500	196678645	2710	2710	2710	2710	0
155	20231220	182400	196678645	2710	2710	2710	2710	0
156	20231220	182300	196678645	2710	2710	2710	2710	0
157	20231220	182200	196678645	2710	2710	2710	2710	0
158	20231220	182100	196678645	2710	2710	2710	2710	0
159	20231220	182000	196678645	2710	2710	2710	2710	0
160	20231220	181900	196678645	2710	2710	2710	2710	0
161	20231220	181800	196678645	2710	2710	2710	2710	0
162	20231220	181700	196678645	2710	2710	2710	2710	0
163	20231220	181600	196678645	2710	2710	2710	2710	0
164	20231220	181500	196678645	2710	2710	2710	2710	0
165	20231220	181400	196678645	2710	2710	2710	2710	0
166	20231220	181300	196678645	2710	2710	2710	2710	0
167	20231220	181200	196678645	2710	2710	2710	2710	0
168	20231220	181100	196678645	2710	2710	2710	2710	0
169	20231220	181000	196678645	2710	2710	2710	2710	0
170	20231220	180900	196678645	2710	2710	2710	2710	0
171	20231220	180800	196678645	2710	2710	2710	2710	0
172	20231220	180700	196678645	2710	2710	2710	2710	0
173	20231220	180600	196678645	2710	2710	2710	2710	0
174	20231220	180500	196678645	2710	2710	2710	2710	0
175	20231220	180400	196678645	2710	2710	2710	2710	0
176	20231220	180300	196678645	2710	2710	2710	2710	0
177	20231220	180200	196678645	2710	2710	2710	2710	0
178	20231220	180100	196678645	2710	2710	2710	2710	0
179	20231220	180000	196678645	2710	2710	2710	2710	0
180	20231220	175900	196678645	2710	2710	2710	2710	0
181	20231220	175800	196678645	2710	2710	2710	2710	0
182	20231220	175700	196678645	2710	2710	2710	2710	161
183	20231220	175600	196678645	2710	2710	2710	2710	0
184	20231220	175500	196678645	2710	2710	2710	2710	0
185	20231220	175400	196678645	2710	2710	2710	2710	0
186	20231220	175300	196678645	2710	2710	2710	2710	0
187	20231220	175200	196678645	2710	2710	2710	2710	0
188	20231220	175100	196678645	2710	2710	2710	2710	0
189	20231220	175000	196678645	2710	2710	2710	2710	0
190	20231220	174900	196678645	2710	2710	2710	2710	0
191	20231220	174800	196678645	2710	2710	2710	2710	0
192	20231220	174700	196678645	2710	2710	2710	2710	0
193	20231220	174600	196678645	2710	2710	2710	2710	0
194	20231220	174500	196678645	2710	2710	2710	2710	0
195	20231220	174400	196678645	2710	2710	2710	2710	0
196	20231220	174300	196678645	2710	2710	2710	2710	0
197	20231220	174200	196678645	2710	2710	2710	2710	0
198	20231220	174100	196678645	2710	2710	2710	2710	0
199	20231220	174000	196678645	2710	2710	2710	2710	0
200	20231220	173900	196678645	2710	2710	2710	2710	0
201	20231220	173800	196678645	2710	2710	2710	2710	0
202	20231220	173700	196678645	2710	2710	2710	2710	0
203	20231220	173600	196678645	2710	2710	2710	2710	0
204	20231220	173500	196678645	2710	2710	2710	2710	0
205	20231220	173400	196678645	2710	2710	2710	2710	0
206	20231220	173300	196678645	2710	2710	2710	2710	0
207	20231220	173200	196678645	2710	2710	2710	2710	0
208	20231220	173100	196678645	2710	2710	2710	2710	0
209	20231220	173000	196678645	2710	2710	2710	2710	0
210	20231220	172900	196678645	2710	2710	2710	2710	0
211	20231220	172800	196678645	2710	2710	2710	2710	0
212	20231220	172700	196678645	2710	2710	2710	2710	161
213	20231220	172600	196678645	2710	2710	2710	2710	0
214	20231220	172500	196678645	2710	2710	2710	2710	0
215	20231220	172400	196678645	2710	2710	2710	2710	0
216	20231220	172300	196678645	2710	2710	2710	2710	0
217	20231220	172200	196678645	2710	2710	2710	2710	0
218	20231220	172100	196678645	2710	2710	2710	2710	0
219	20231220	172000	196678645	2710	2710	2710	2710	0
220	20231220	171900	196678645	2710	2710	2710	2710	0
221	20231220	171800	196678645	2710	2710	2710	2710	0
222	20231220	171700	196678645	2710	2710	2710	2710	0
223	20231220	171600	196678645	2710	2710	2710	2710	0
224	20231220	171500	196678645	2710	2710	2710	2710	0
225	20231220	171400	196678645	2710	2710	2710	2710	0
226	20231220	171300	196678645	2710	2710	2710	2710	0
227	20231220	171200	196678645	2710	2710	2710	2710	0
228	20231220	171100	196678645	2710	2710	2710	2710	0
229	20231220	171000	196678645	2710	2710	2710	2710	0
230	20231220	170900	196678645	2710	2710	2710	2710	0
231	20231220	170800	196678645	2710	2710	2710	2710	0
232	20231220	170700	196678645	2710	2710	2710	2710	0
233	20231220	170600	196678645	2710	2710	2710	2710	0
234	20231220	170500	196678645	2710	2710	2710	2710	0
235	20231220	170400	196678645	2710	2710	2710	2710	0
236	20231220	170300	196678645	2710	2710	2710	2710	0
237	20231220	170200	196678645	2710	2710	2710	2710	0
238	20231220	170100	196678645	2710	2710	2710	2710	0
239	20231220	170000	196678645	2710	2710	2710	2710	0
240	20231220	165900	196678645	2710	2710	2710	2710	0
241	20231220	165800	196678645	2710	2710	2710	2710	0
242	20231220	165700	196678645	2710	2710	2710	2710	161
243	20231220	165600	196678645	2710	2710	2710	2710	0
244	20231220	165500	196678645	2710	2710	2710	2710	0
245	20231220	165400	196678645	2710	2710	2710	2710	0
246	20231220	165300	196678645	2710	2710	2710	2710	0
247	20231220	165200	196678645	2710	2710	2710	2710	0
248	20231220	165100	196678645	2710	2710	2710	2710	0
249	20231220	165000	196678645	2710	2710	2710	2710	0
250	20231220	164900	196678645	2710	2710	2710	2710	0
251	20231220	164800	196678645	2710	2710	2710	2710	0
252	20231220	164700	196678645	2710	2710	2710	2710	0
253	20231220	164600	196678645	2710	2710	2710	2710	0
254	20231220	164500	196678645	2710	2710	2710	2710	0
255	20231220	164400	196678645	2710	2710	2710	2710	0
256	20231220	164300	196678645	2710	2710	2710	2710	0
257	20231220	164200	196678645	2710	2710	2710	2710	0
258	20231220	164100	196678645	2710	2710	2710	2710	0
259	20231220	164000	196678645	2710	2710	2710	2710	0
260	20231220	163900	196678645	2710	2710	2710	2710	0
261	20231220	163800	196678645	2710	2710	2710	2710	0
262	20231220	163700	196678645	2710	2710	2710	2710	0
263	20231220	163600	196678645	2710	2710	2710	2710	0
264	20231220	163500	196678645	2710	2710	2710	2710	0
265	20231220	163400	196678645	2710	2710	2710	2710	0
266	20231220	163300	196678645	2710	2710	2710	2710	0
267	20231220	163200	196678645	2710	2710	2710	2710	0
268	20231220	163100	196678645	2710	2710	2710	2710	0
269	20231220	163000	196678645	2710	2710	2710	2710	0
270	20231220	162900	196678645	2710	2710	2710	2710	0
271	20231220	162800	196678645	2710	2710	2710	2710	0
272	20231220	162700	196678645	2710	2710	2710	2710	161
273	20231220	162600	196678645	2710	2710	2710	2710	0
274	20231220	162500	196678645	2710	2710	2710	2710	0
275	20231220	162400	196678645	2710	2710	2710	2710	0
276	20231220	162300	196678645	2710	2710	2710	2710	0
277	20231220	162200	196678645	2710	2710	2710	2710	0
278	20231220	162100	196678645	2710	2710	2710	2710	0
279	20231220	162000	196678645	2710	2710	2710	2710	0
280	20231220	161900	196678645	2710	2710	2710	2710	0
281	20231220	161800	196678645	2710	2710	2710	2710	0
282	20231220	161700	196678645	2710	2710	2710	2710	0
283	20231220	161600	196678645	2710	2710	2710	2710	0
284	20231220	161500	196678645	2710	2710	2710	2710	0
285	20231220	161400	196678645	2710	2710	2710	2710	0
286	20231220	161300	196678645	2710	2710	2710	2710	0
287	20231220	161200	196678645	2710	2710	2710	2710	0
288	20231220	161100	196678645	2710	2710	2710	2710	0
289	20231220	161000	196678645	2710	2710	2710	2710	0
290	20231220	160900	196678645	2710	2710	2710	2710	0
291	20231220	160800	196678645	2710	2710	2710	2710	0
292	20231220	160700	196678645	2710	2710	2710	2710	0
293	20231220	160600	196678645	2710	2710	2710	2710	0
294	20231220	160500	196678645	2710	2710	2710	2710	0
295	20231220	160400	196678645	2710	2710	2710	2710	0
296	20231220	160300	196678645	2710	2710	2710	2710	0
297	20231220	160200	196678645	2710	2710	2710	2710	0
298	20231220	160100	196678645	2710	2710	2710	2710	0
299	20231220	160000	196678645	2710	2710	2710	2710	0
300	20231220	155900	196678645	2710	2710	2710	2710	0
301	20231220	155800	196678645	2710	2710	2710	2710	0
302	20231220	155700	196678645	2710	2710	2710	2710	161
303	20231220	155600	196678645	2710	2710	2710	2710	0
304	20231220	155500	196678645	2710	2710	2710	2710	0
305	20231220	155400	196678645	2710	2710	2710	2710	0
306	20231220	155300	196678645	2710	2710	2710	2710	0
307	20231220	155200	196678645	2710	2710	2710	2710	0
308	20231220	155100	196678645	2710	2710	2710	2710	0
309	20231220	155000	196678645	2710	2710	2710	2710	0
310	20231220	154900	196678645	2710	2710	2710	2710	0
311	20231220	154800	196678645	2710	2710	2710	2710	0
312	20231220	154700	196678645	2710	2710	2710	2710	0
313	20231220	154600	196678645	2710	2710	2710	2710	0
314	20231220	154500	196678645	2710	2710	2710	2710	0
315	20231220	154400	196678645	2710	2710	2710	2710	0
316	20231220	154300	196678645	2710	2710	2710	2710	0
317	20231220	154200	196678645	2710	2710	2710	2710	0
318	20231220	154100	196678645	2710	2710	2710	2710	0
319	20231220	154000	196678645	2710	2710	2710	2710	0
320	20231220	153900	196678645	2710	2710	2710	2710	0
321	20231220	153800	196678645	2710	2710	2710	2710	0
322	20231220	153700	196678645	2710	2710	2710	2710	0
323	20231220	153600	196678645	2710	2710	2710	2710	0
324	20231220	153500	196678645	2710	2710	2710	2710	0
325	20231220	153400	196678645	2710	2710	2710	2710	0
326	20231220	153300	196678645	2710	2710	2710	2710	0
327	20231220	153200	196678645	2710	2710	2710	2710	0
328	20231220	153100	196678645	2710	2710	2710	2710	0
329	20231220	153000	196678645	2710	2710	2710	2710	161
330	20231220	152900	196242335	2700	2700	2700	2700	0
331	20231220	152800	196242335	2700	2700	2700	2700	0
332	20231220	152700	196242335	2700	2700	2700	2700	0
333	20231220	152600	196242335	2700	2700	2700	2700	0
334	20231220	152500	196242335	2700	2700	2700	2700	0
335	20231220	152400	196242335	2700	2700	2700	2700	0
336	20231220	152300	196242335	2700	2700	2700	2700	0
337	20231220	152200	196242335	2700	2700	2700	2700	0
338	20231220	152100	196242335	2700	2700	2700	2700	0
339	20231220	152000	196242335	2700	2700	2700	2700	0
340	20231220	151900	196242335	2700	2710	2710	2700	2585
341	20231220	151800	189252845	2700	2710	2710	2700	387
342	20231220	151700	188205665	2710	2710	2710	2710	0
343	20231220	151600	188205665	2710	2710	2710	2710	35
344	20231220	151500	188110815	2705	2705	2705	2705	0
345	20231220	151400	188110815	2705	2705	2705	2705	0
346	20231220	151300	188110815	2705	2705	2705	2705	0
347	20231220	151200	188110815	2705	2705	2705	2705	0
348	20231220	151100	188110815	2705	2705	2705	2705	501
349	20231220	151000	186755610	2705	2705	2705	2705	3440
350	20231220	150900	177450410	2705	2705	2705	2705	200
351	20231220	150800	176909410	2705	2710	2710	2705	220
352	20231220	150700	176313310	2710	2710	2710	2710	1000
353	20231220	150600	173603310	2695	2695	2695	2695	0
354	20231220	150500	173603310	2695	2695	2695	2695	732
355	20231220	150400	171630570	2695	2705	2705	2695	681
356	20231220	150300	169792040	2710	2710	2710	2710	0
357	20231220	150200	169792040	2710	2710	2710	2710	0
358	20231220	150100	169792040	2710	2710	2710	2710	0
359	20231220	150000	169792040	2710	2710	2710	2710	5
360	20231220	145900	169778490	2710	2710	2710	2710	0
361	20231220	145800	169778490	2710	2710	2710	2705	125
362	20231220	145700	169440240	2710	2710	2710	2710	100
363	20231220	145600	169169240	2710	2710	2710	2710	18
364	20231220	145500	169120460	2700	2700	2700	2700	0
365	20231220	145400	169120460	2700	2700	2700	2700	0
366	20231220	145300	169120460	2700	2705	2705	2700	2000
367	20231220	145200	163717245	2705	2705	2705	2705	0
368	20231220	145100	163717245	2705	2705	2705	2705	1
369	20231220	145000	163714540	2710	2710	2710	2710	0
370	20231220	144900	163714540	2710	2710	2710	2710	0
371	20231220	144800	163714540	2710	2710	2710	2710	0
372	20231220	144700	163714540	2710	2710	2710	2710	0
373	20231220	144600	163714540	2710	2710	2710	2710	20
374	20231220	144500	163660340	2710	2710	2710	2710	0
375	20231220	144400	163660340	2710	2710	2710	2710	0
376	20231220	144300	163660340	2710	2705	2710	2700	251
377	20231220	144200	162981775	2710	2710	2710	2710	30
378	20231220	144100	162900475	2710	2710	2710	2710	102
379	20231220	144000	162624055	2710	2710	2710	2710	5
380	20231220	143900	162610505	2710	2710	2710	2710	11
381	20231220	143800	162580695	2700	2700	2700	2700	0
382	20231220	143700	162580695	2700	2700	2700	2700	0
383	20231220	143600	162580695	2700	2700	2700	2700	0
384	20231220	143500	162580695	2700	2700	2700	2700	269
385	20231220	143400	161854395	2700	2705	2705	2700	314
386	20231220	143300	161005655	2705	2705	2705	2705	0
387	20231220	143200	161005655	2705	2705	2705	2705	254
388	20231220	143100	160318585	2705	2705	2705	2705	87
389	20231220	143000	160083250	2705	2705	2705	2705	0
390	20231220	142900	160083250	2705	2705	2705	2705	0
391	20231220	142800	160083250	2705	2705	2705	2705	0
392	20231220	142700	160083250	2705	2705	2705	2705	0
393	20231220	142600	160083250	2705	2705	2705	2705	0
394	20231220	142500	160083250	2705	2705	2705	2705	0
395	20231220	142400	160083250	2705	2705	2705	2705	1
396	20231220	142300	160080545	2700	2700	2700	2700	0
397	20231220	142200	160080545	2700	2700	2700	2700	0
398	20231220	142100	160080545	2700	2700	2700	2700	0
399	20231220	142000	160080545	2700	2700	2700	2700	0
400	20231220	141900	160080545	2700	2705	2705	2700	418
401	20231220	141800	158951195	2705	2705	2705	2705	1970
402	20231220	141700	153622345	2710	2715	2715	2710	611
403	20231220	141600	151965615	2715	2715	2715	2715	500
404	20231220	141500	150608115	2715	2715	2715	2715	3
405	20231220	141400	150599970	2715	2715	2715	2715	42
406	20231220	141300	150485940	2715	2715	2715	2715	0
407	20231220	141200	150485940	2715	2715	2715	2715	0
408	20231220	141100	150485940	2715	2715	2715	2715	0
409	20231220	141000	150485940	2715	2715	2715	2715	0
410	20231220	140900	150485940	2715	2715	2715	2715	0
411	20231220	140800	150485940	2715	2715	2715	2715	1
412	20231220	140700	150483225	2710	2710	2710	2710	0
413	20231220	140600	150483225	2710	2710	2710	2710	0
414	20231220	140500	150483225	2710	2710	2710	2710	0
415	20231220	140400	150483225	2710	2710	2710	2710	0
416	20231220	140300	150483225	2710	2710	2710	2710	0
417	20231220	140200	150483225	2710	2710	2710	2710	0
418	20231220	140100	150483225	2710	2710	2710	2710	0
419	20231220	140000	150483225	2710	2710	2710	2710	0
420	20231220	135900	150483225	2710	2710	2710	2710	0
421	20231220	135800	150483225	2710	2710	2710	2710	0
422	20231220	135700	150483225	2710	2710	2710	2710	0
423	20231220	135600	150483225	2710	2710	2710	2710	0
424	20231220	135500	150483225	2710	2710	2710	2710	0
425	20231220	135400	150483225	2710	2710	2710	2710	358
426	20231220	135300	149513045	2705	2705	2705	2705	0
427	20231220	135200	149513045	2705	2710	2710	2705	152
428	20231220	135100	149101175	2710	2715	2715	2710	400
429	20231220	135000	148016925	2720	2720	2720	2720	0
430	20231220	134900	148016925	2720	2720	2720	2720	0
431	20231220	134800	148016925	2720	2720	2720	2720	0
432	20231220	134700	148016925	2720	2720	2720	2720	0
433	20231220	134600	148016925	2720	2720	2720	2720	0
434	20231220	134500	148016925	2720	2720	2720	2720	0
435	20231220	134400	148016925	2720	2720	2720	2720	272
436	20231220	134300	147277085	2720	2720	2720	2720	0
437	20231220	134200	147277085	2720	2720	2720	2720	1
438	20231220	134100	147274365	2720	2720	2720	2720	0
439	20231220	134000	147274365	2720	2720	2720	2720	0
440	20231220	133900	147274365	2720	2720	2720	2720	200
441	20231220	133800	146730365	2715	2715	2715	2715	344
442	20231220	133700	145796405	2715	2715	2715	2715	2650
443	20231220	133600	138601655	2715	2715	2715	2715	4
444	20231220	133500	138590795	2715	2715	2715	2715	1
445	20231220	133400	138588080	2705	2705	2705	2705	0
446	20231220	133300	138588080	2705	2705	2705	2705	0
447	20231220	133200	138588080	2705	2705	2705	2705	0
448	20231220	133100	138588080	2705	2705	2705	2705	0
449	20231220	133000	138588080	2705	2705	2705	2705	0
450	20231220	132900	138588080	2705	2705	2705	2705	0
451	20231220	132800	138588080	2705	2715	2715	2705	992
452	20231220	132700	135899805	2710	2710	2710	2710	0
453	20231220	132600	135899805	2710	2710	2710	2710	0
454	20231220	132500	135899805	2710	2710	2710	2710	1
455	20231220	132400	135897095	2710	2710	2710	2710	0
456	20231220	132300	135897095	2710	2710	2710	2710	0
457	20231220	132200	135897095	2710	2710	2710	2710	0
458	20231220	132100	135897095	2710	2710	2710	2710	2
459	20231220	132000	135891675	2715	2715	2715	2715	15
460	20231220	131900	135850950	2715	2715	2715	2715	925
461	20231220	131800	133339575	2710	2710	2710	2710	100
462	20231220	131700	133068575	2715	2715	2715	2715	0
463	20231220	131600	133068575	2715	2715	2715	2715	57
464	20231220	131500	132913820	2720	2720	2720	2720	1
465	20231220	131400	132911100	2720	2720	2720	2720	0
466	20231220	131300	132911100	2720	2720	2720	2720	10
467	20231220	131200	132883900	2720	2720	2720	2720	0
468	20231220	131100	132883900	2720	2720	2720	2720	0
469	20231220	131000	132883900	2720	2720	2720	2720	33
470	20231220	130900	132794140	2720	2720	2720	2720	0
471	20231220	130800	132794140	2720	2720	2720	2720	0
472	20231220	130700	132794140	2720	2720	2720	2720	3
473	20231220	130600	132785980	2720	2720	2720	2720	0
474	20231220	130500	132785980	2720	2720	2720	2720	1
475	20231220	130400	132783260	2705	2705	2705	2705	0
476	20231220	130300	132783260	2705	2705	2705	2705	0
477	20231220	130200	132783260	2705	2710	2710	2705	6
478	20231220	130100	132767025	2705	2710	2710	2705	250
479	20231220	130000	132090770	2705	2710	2710	2705	722
480	20231220	125900	130135640	2715	2715	2715	2715	0
481	20231220	125800	130135640	2715	2710	2715	2710	52
482	20231220	125700	129994710	2715	2715	2715	2715	69
483	20231220	125600	129807375	2715	2715	2715	2715	0
484	20231220	125500	129807375	2715	2715	2715	2715	0
485	20231220	125400	129807375	2715	2715	2715	2715	0
486	20231220	125300	129807375	2715	2715	2715	2715	10
487	20231220	125200	129780225	2720	2720	2720	2720	0
488	20231220	125100	129780225	2720	2720	2720	2720	0
489	20231220	125000	129780225	2720	2720	2720	2720	50
490	20231220	124900	129644225	2720	2720	2720	2720	51
491	20231220	124800	129505505	2715	2715	2715	2715	0
492	20231220	124700	129505505	2715	2715	2715	2715	29
493	20231220	124600	129426770	2720	2720	2720	2720	0
494	20231220	124500	129426770	2720	2720	2720	2720	1
495	20231220	124400	129424050	2720	2720	2720	2720	0
496	20231220	124300	129424050	2720	2720	2720	2720	0
497	20231220	124200	129424050	2720	2720	2720	2720	0
498	20231220	124100	129424050	2720	2720	2720	2720	0
499	20231220	124000	129424050	2720	2720	2720	2720	1
500	20231220	123900	129421330	2720	2720	2720	2720	200
501	20231220	123800	128877330	2730	2730	2730	2730	0
502	20231220	123700	128877330	2730	2730	2730	2730	0
503	20231220	123600	128877330	2730	2730	2730	2730	37
504	20231220	123500	128776320	2730	2730	2730	2730	0
505	20231220	123400	128776320	2730	2730	2730	2730	69
506	20231220	123300	128587950	2735	2735	2735	2735	0
507	20231220	123200	128587950	2735	2735	2735	2735	0
508	20231220	123100	128587950	2735	2735	2735	2735	1
509	20231220	123000	128585215	2735	2735	2735	2735	0
510	20231220	122900	128585215	2735	2735	2735	2735	0
511	20231220	122800	128585215	2735	2735	2735	2735	0
512	20231220	122700	128585215	2735	2735	2735	2735	0
513	20231220	122600	128585215	2735	2735	2735	2735	0
514	20231220	122500	128585215	2735	2735	2735	2735	0
515	20231220	122400	128585215	2735	2735	2735	2735	0
516	20231220	122300	128585215	2735	2735	2735	2735	0
517	20231220	122200	128585215	2735	2735	2735	2735	1
518	20231220	122100	128582480	2720	2720	2720	2720	0
519	20231220	122000	128582480	2720	2720	2720	2720	0
520	20231220	121900	128582480	2720	2720	2720	2720	1
521	20231220	121800	128579760	2715	2715	2715	2715	0
522	20231220	121700	128579760	2715	2715	2715	2715	1
523	20231220	121600	128577045	2735	2735	2735	2735	33
524	20231220	121500	128486790	2700	2700	2700	2700	0
525	20231220	121400	128486790	2700	2700	2700	2700	0
526	20231220	121300	128486790	2700	2700	2700	2700	0
527	20231220	121200	128486790	2700	2720	2720	2700	2990
528	20231220	121100	120407550	2730	2735	2735	2730	57
529	20231220	121000	120251905	2710	2710	2710	2710	0
530	20231220	120900	120251905	2710	2725	2725	2710	3000
531	20231220	120800	112111375	2735	2740	2740	2710	4040
532	20231220	120700	101131940	2750	2745	2750	2720	1697
533	20231220	120600	96499515	2750	2750	2750	2750	0
534	20231220	120500	96499515	2750	2750	2750	2750	0
535	20231220	120400	96499515	2750	2750	2750	2740	20
536	20231220	120300	96444695	2740	2740	2740	2740	0
537	20231220	120200	96444695	2740	2740	2740	2740	0
538	20231220	120100	96444695	2740	2740	2740	2740	0
539	20231220	120000	96444695	2740	2740	2740	2740	4
540	20231220	115900	96433735	2745	2745	2745	2745	10
541	20231220	115800	96406285	2745	2745	2745	2745	0
542	20231220	115700	96406285	2745	2745	2745	2745	0
543	20231220	115600	96406285	2745	2745	2745	2745	126
544	20231220	115500	96060415	2745	2745	2745	2745	208
545	20231220	115400	95489455	2755	2755	2755	2755	4
546	20231220	115300	95478435	2745	2745	2745	2745	0
547	20231220	115200	95478435	2745	2745	2745	2745	0
548	20231220	115100	95478435	2745	2745	2745	2745	0
549	20231220	115000	95478435	2745	2745	2745	2745	0
550	20231220	114900	95478435	2745	2745	2745	2745	0
551	20231220	114800	95478435	2745	2745	2745	2745	0
552	20231220	114700	95478435	2745	2745	2745	2745	0
553	20231220	114600	95478435	2745	2745	2745	2745	0
554	20231220	114500	95478435	2745	2745	2745	2745	0
555	20231220	114400	95478435	2745	2745	2745	2745	0
556	20231220	114300	95478435	2745	2745	2745	2745	1
557	20231220	114200	95475690	2745	2745	2745	2745	0
558	20231220	114100	95475690	2745	2745	2745	2745	0
559	20231220	114000	95475690	2745	2745	2745	2745	2
560	20231220	113900	95470200	2745	2745	2745	2745	0
561	20231220	113800	95470200	2745	2745	2745	2745	0
562	20231220	113700	95470200	2745	2745	2745	2745	0
563	20231220	113600	95470200	2745	2745	2745	2745	2
564	20231220	113500	95464710	2750	2750	2750	2750	0
565	20231220	113400	95464710	2750	2750	2750	2750	0
566	20231220	113300	95464710	2750	2750	2750	2750	537
567	20231220	113200	93987960	2745	2745	2745	2745	0
568	20231220	113100	93987960	2745	2745	2745	2745	0
569	20231220	113000	93987960	2745	2745	2745	2745	150
570	20231220	112900	93576210	2745	2745	2745	2745	711
571	20231220	112800	91624515	2740	2740	2740	2740	0
572	20231220	112700	91624515	2740	2740	2740	2740	93
573	20231220	112600	91369695	2735	2735	2735	2735	0
574	20231220	112500	91369695	2735	2740	2740	2735	347
575	20231220	112400	90420515	2740	2740	2740	2740	0
576	20231220	112300	90420515	2740	2740	2740	2740	0
577	20231220	112200	90420515	2740	2740	2740	2740	1
578	20231220	112100	90417775	2740	2740	2740	2740	0
579	20231220	112000	90417775	2740	2740	2740	2740	20
580	20231220	111900	90362975	2725	2725	2725	2725	0
581	20231220	111800	90362975	2725	2725	2725	2725	0
582	20231220	111700	90362975	2725	2725	2725	2725	0
583	20231220	111600	90362975	2725	2725	2725	2725	0
584	20231220	111500	90362975	2725	2725	2725	2725	356
585	20231220	111400	89392875	2730	2740	2740	2730	728
586	20231220	111300	87403515	2745	2745	2745	2745	1822
587	20231220	111200	82402125	2750	2750	2750	2750	1
588	20231220	111100	82399375	2750	2750	2750	2750	0
589	20231220	111000	82399375	2750	2750	2750	2750	0
590	20231220	110900	82399375	2750	2750	2750	2750	0
591	20231220	110800	82399375	2750	2750	2750	2750	1
592	20231220	110700	82396625	2725	2750	2750	2710	2450
593	20231220	110600	75720680	2755	2755	2755	2755	0
594	20231220	110500	75720680	2755	2755	2755	2755	0
595	20231220	110400	75720680	2755	2755	2755	2755	0
596	20231220	110300	75720680	2755	2755	2755	2755	0
597	20231220	110200	75720680	2755	2755	2755	2755	0
598	20231220	110100	75720680	2755	2755	2755	2755	0
599	20231220	110000	75720680	2755	2745	2755	2745	145
600	20231220	105900	75322645	2760	2760	2760	2760	0
601	20231220	105800	75322645	2760	2760	2760	2760	0
602	20231220	105700	75322645	2760	2760	2760	2760	0
603	20231220	105600	75322645	2760	2760	2760	2760	1
604	20231220	105500	75319885	2760	2760	2760	2760	1
605	20231220	105400	75317125	2760	2760	2760	2760	3
606	20231220	105300	75308845	2745	2745	2745	2745	0
607	20231220	105200	75308845	2745	2745	2745	2745	0
608	20231220	105100	75308845	2745	2750	2750	2745	4
609	20231220	105000	75297855	2755	2755	2755	2755	0
610	20231220	104900	75297855	2755	2755	2755	2755	30
611	20231220	104800	75215205	2765	2765	2765	2765	0
612	20231220	104700	75215205	2765	2765	2765	2765	0
613	20231220	104600	75215205	2765	2765	2770	2765	512
614	20231220	104500	73799425	2770	2770	2770	2770	722
615	20231220	104400	71799485	2765	2770	2770	2765	609
616	20231220	104300	70112955	2770	2775	2775	2770	771
617	20231220	104200	67973780	2770	2755	2770	2755	2082
618	20231220	104100	62218005	2760	2755	2760	2755	82
619	20231220	104000	61992090	2740	2740	2740	2740	1
620	20231220	103900	61989350	2740	2740	2740	2740	0
621	20231220	103800	61989350	2740	2745	2745	2740	530
622	20231220	103700	60535235	2745	2745	2745	2745	0
623	20231220	103600	60535235	2745	2745	2745	2745	0
624	20231220	103500	60535235	2745	2745	2745	2745	20
625	20231220	103400	60480335	2745	2745	2745	2745	0
626	20231220	103300	60480335	2745	2745	2745	2745	1
627	20231220	103200	60477590	2740	2750	2750	2740	1500
628	20231220	103100	56365415	2760	2760	2760	2760	210
629	20231220	103000	55785815	2760	2760	2760	2760	59
630	20231220	102900	55622975	2760	2760	2760	2760	70
631	20231220	102800	55429775	2760	2750	2760	2750	253
632	20231220	102700	54731945	2750	2760	2760	2750	120
633	20231220	102600	54401925	2765	2765	2765	2765	0
634	20231220	102500	54401925	2765	2765	2765	2765	250
635	20231220	102400	53710675	2765	2770	2775	2765	545
636	20231220	102300	52200960	2770	2765	2770	2765	178
637	20231220	102200	51708460	2765	2765	2765	2765	6
638	20231220	102100	51691870	2765	2765	2765	2765	51
639	20231220	102000	51550855	2765	2765	2765	2765	0
640	20231220	101900	51550855	2765	2780	2780	2765	385
641	20231220	101800	50482830	2780	2755	2780	2755	3904
642	20231220	101700	39684275	2750	2740	2750	2740	6
643	20231220	101600	39667825	2750	2750	2750	2750	72
644	20231220	101500	39469825	2745	2745	2745	2745	1
645	20231220	101400	39467080	2745	2745	2745	2745	150
646	20231220	101300	39055330	2745	2745	2745	2745	1
647	20231220	101200	39052585	2755	2745	2755	2745	835
648	20231220	101100	36757165	2745	2750	2750	2745	465
649	20231220	101000	35480730	2745	2745	2750	2745	211
650	20231220	100900	34901530	2745	2755	2755	2745	71
651	20231220	100800	34706625	2745	2760	2760	2745	10
652	20231220	100700	34679055	2760	2755	2760	2755	1000
653	20231220	100600	31920025	2755	2750	2755	2750	741
654	20231220	100500	29880540	2750	2745	2750	2745	219
655	20231220	100400	29278640	2750	2735	2750	2735	372
656	20231220	100300	28260200	2735	2720	2735	2700	1883
657	20231220	100200	23146110	2725	2725	2725	2725	0
658	20231220	100100	23146110	2725	2725	2725	2725	238
659	20231220	100000	22497560	2725	2725	2725	2725	0
660	20231220	095900	22497560	2725	2725	2725	2725	0
661	20231220	095800	22497560	2725	2725	2725	2725	0
662	20231220	095700	22497560	2725	2725	2725	2725	1672
663	20231220	095600	17941360	2720	2715	2720	2715	264
664	20231220	095500	17223340	2715	2715	2715	2715	16
665	20231220	095400	17179900	2715	2715	2715	2715	3
666	20231220	095300	17171755	2715	2715	2715	2715	20
667	20231220	095200	17117455	2715	2720	2720	2715	28
668	20231220	095100	17041345	2720	2720	2720	2720	0
669	20231220	095000	17041345	2720	2720	2720	2720	0
670	20231220	094900	17041345	2720	2720	2720	2720	0
671	20231220	094800	17041345	2720	2720	2720	2720	28
672	20231220	094700	16965185	2720	2720	2720	2720	0
673	20231220	094600	16965185	2720	2720	2720	2720	0
674	20231220	094500	16965185	2720	2720	2720	2720	20
675	20231220	094400	16910785	2720	2710	2720	2710	131
676	20231220	094300	16555565	2715	2715	2715	2715	0
677	20231220	094200	16555565	2715	2715	2715	2715	175
678	20231220	094100	16080440	2715	2715	2715	2715	50
679	20231220	094000	15944690	2720	2720	2720	2720	5
680	20231220	093900	15931090	2720	2720	2720	2720	2
681	20231220	093800	15925650	2720	2720	2720	2720	10
682	20231220	093700	15898450	2720	2720	2720	2720	2
683	20231220	093600	15893010	2725	2725	2725	2725	0
684	20231220	093500	15893010	2725	2725	2725	2725	0
685	20231220	093400	15893010	2725	2725	2725	2725	43
686	20231220	093300	15775835	2725	2725	2725	2725	13
687	20231220	093200	15740410	2730	2730	2730	2730	0
688	20231220	093100	15740410	2730	2730	2730	2730	9
689	20231220	093000	15715840	2705	2730	2730	2705	494
690	20231220	092900	14370045	2725	2730	2730	2725	346
691	20231220	092800	13425525	2730	2730	2730	2730	10
692	20231220	092700	13398225	2730	2730	2730	2730	0
693	20231220	092600	13398225	2730	2730	2730	2730	123
694	20231220	092500	13062435	2730	2730	2730	2730	120
695	20231220	092400	12734835	2730	2725	2730	2725	713
696	20231220	092300	10788975	2725	2725	2725	2725	24
697	20231220	092200	10723575	2730	2730	2730	2730	0
698	20231220	092100	10723575	2730	2730	2730	2730	1
699	20231220	092000	10720845	2705	2720	2720	2705	395
700	20231220	091900	9648605	2715	2715	2715	2715	0
701	20231220	091800	9648605	2715	2715	2715	2715	0
702	20231220	091700	9648605	2715	2715	2715	2715	10
703	20231220	091600	9621455	2730	2730	2730	2730	0
704	20231220	091500	9621455	2730	2720	2730	2720	942
705	20231220	091400	7052020	2715	2715	2715	2715	0
706	20231220	091300	7052020	2715	2720	2720	2715	72
707	20231220	091200	6856290	2725	2725	2725	2725	33
708	20231220	091100	6766365	2725	2730	2730	2725	104
709	20231220	091000	6482930	2730	2725	2730	2725	38
710	20231220	090900	6379300	2730	2730	2730	2730	240
711	20231220	090800	5724100	2735	2730	2735	2730	386
712	20231220	090700	4668890	2735	2730	2735	2730	159
713	20231220	090600	4234160	2730	2705	2730	2705	597
714	20231220	090500	2611955	2700	2700	2700	2700	0
715	20231220	090400	2611955	2700	2705	2705	2700	50
716	20231220	090300	2476920	2700	2715	2715	2700	162
717	20231220	090200	2039050	2715	2705	2715	2705	201
718	20231220	090100	1494595	2700	2685	2700	2685	272
719	20231220	090000	761525	2685	2670	2685	2670	285