KissMeData/140070/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201700	477944970	3635	3635	3635	3635	1257
3	20231220	201600	477944970	3635	3635	3635	3635	0
4	20231220	201500	477944970	3635	3635	3635	3635	0
5	20231220	201400	477944970	3635	3635	3635	3635	0
6	20231220	201300	477944970	3635	3635	3635	3635	0
7	20231220	201200	477944970	3635	3635	3635	3635	0
8	20231220	201100	477944970	3635	3635	3635	3635	0
9	20231220	201000	477944970	3635	3635	3635	3635	0
10	20231220	200900	477944970	3635	3635	3635	3635	0
11	20231220	200800	477944970	3635	3635	3635	3635	0
12	20231220	200700	477944970	3635	3635	3635	3635	0
13	20231220	200600	477944970	3635	3635	3635	3635	0
14	20231220	200500	477944970	3635	3635	3635	3635	0
15	20231220	200400	477944970	3635	3635	3635	3635	0
16	20231220	200300	477944970	3635	3635	3635	3635	0
17	20231220	200200	477944970	3635	3635	3635	3635	0
18	20231220	200100	477944970	3635	3635	3635	3635	0
19	20231220	200000	477944970	3635	3635	3635	3635	0
20	20231220	195900	477944970	3635	3635	3635	3635	0
21	20231220	195800	477944970	3635	3635	3635	3635	0
22	20231220	195700	477944970	3635	3635	3635	3635	0
23	20231220	195600	477944970	3635	3635	3635	3635	0
24	20231220	195500	477944970	3635	3635	3635	3635	0
25	20231220	195400	477944970	3635	3635	3635	3635	0
26	20231220	195300	477944970	3635	3635	3635	3635	0
27	20231220	195200	477944970	3635	3635	3635	3635	0
28	20231220	195100	477944970	3635	3635	3635	3635	0
29	20231220	195000	477944970	3635	3635	3635	3635	0
30	20231220	194900	477944970	3635	3635	3635	3635	0
31	20231220	194800	477944970	3635	3635	3635	3635	0
32	20231220	194700	477944970	3635	3635	3635	3635	1257
33	20231220	194600	477944970	3635	3635	3635	3635	0
34	20231220	194500	477944970	3635	3635	3635	3635	0
35	20231220	194400	477944970	3635	3635	3635	3635	0
36	20231220	194300	477944970	3635	3635	3635	3635	0
37	20231220	194200	477944970	3635	3635	3635	3635	0
38	20231220	194100	477944970	3635	3635	3635	3635	0
39	20231220	194000	477944970	3635	3635	3635	3635	0
40	20231220	193900	477944970	3635	3635	3635	3635	0
41	20231220	193800	477944970	3635	3635	3635	3635	0
42	20231220	193700	477944970	3635	3635	3635	3635	0
43	20231220	193600	477944970	3635	3635	3635	3635	0
44	20231220	193500	477944970	3635	3635	3635	3635	0
45	20231220	193400	477944970	3635	3635	3635	3635	0
46	20231220	193300	477944970	3635	3635	3635	3635	0
47	20231220	193200	477944970	3635	3635	3635	3635	0
48	20231220	193100	477944970	3635	3635	3635	3635	0
49	20231220	193000	477944970	3635	3635	3635	3635	0
50	20231220	192900	477944970	3635	3635	3635	3635	0
51	20231220	192800	477944970	3635	3635	3635	3635	0
52	20231220	192700	477944970	3635	3635	3635	3635	0
53	20231220	192600	477944970	3635	3635	3635	3635	0
54	20231220	192500	477944970	3635	3635	3635	3635	0
55	20231220	192400	477944970	3635	3635	3635	3635	0
56	20231220	192300	477944970	3635	3635	3635	3635	0
57	20231220	192200	477944970	3635	3635	3635	3635	0
58	20231220	192100	477944970	3635	3635	3635	3635	0
59	20231220	192000	477944970	3635	3635	3635	3635	0
60	20231220	191900	477944970	3635	3635	3635	3635	0
61	20231220	191800	477944970	3635	3635	3635	3635	0
62	20231220	191700	477944970	3635	3635	3635	3635	1257
63	20231220	191600	477944970	3635	3635	3635	3635	0
64	20231220	191500	477944970	3635	3635	3635	3635	0
65	20231220	191400	477944970	3635	3635	3635	3635	0
66	20231220	191300	477944970	3635	3635	3635	3635	0
67	20231220	191200	477944970	3635	3635	3635	3635	0
68	20231220	191100	477944970	3635	3635	3635	3635	0
69	20231220	191000	477944970	3635	3635	3635	3635	0
70	20231220	190900	477944970	3635	3635	3635	3635	0
71	20231220	190800	477944970	3635	3635	3635	3635	0
72	20231220	190700	477944970	3635	3635	3635	3635	0
73	20231220	190600	477944970	3635	3635	3635	3635	0
74	20231220	190500	477944970	3635	3635	3635	3635	0
75	20231220	190400	477944970	3635	3635	3635	3635	0
76	20231220	190300	477944970	3635	3635	3635	3635	0
77	20231220	190200	477944970	3635	3635	3635	3635	0
78	20231220	190100	477944970	3635	3635	3635	3635	0
79	20231220	190000	477944970	3635	3635	3635	3635	0
80	20231220	185900	477944970	3635	3635	3635	3635	0
81	20231220	185800	477944970	3635	3635	3635	3635	0
82	20231220	185700	477944970	3635	3635	3635	3635	0
83	20231220	185600	477944970	3635	3635	3635	3635	0
84	20231220	185500	477944970	3635	3635	3635	3635	0
85	20231220	185400	477944970	3635	3635	3635	3635	0
86	20231220	185300	477944970	3635	3635	3635	3635	0
87	20231220	185200	477944970	3635	3635	3635	3635	0
88	20231220	185100	477944970	3635	3635	3635	3635	0
89	20231220	185000	477944970	3635	3635	3635	3635	0
90	20231220	184900	477944970	3635	3635	3635	3635	0
91	20231220	184800	477944970	3635	3635	3635	3635	0
92	20231220	184700	477944970	3635	3635	3635	3635	1257
93	20231220	184600	477944970	3635	3635	3635	3635	0
94	20231220	184500	477944970	3635	3635	3635	3635	0
95	20231220	184400	477944970	3635	3635	3635	3635	0
96	20231220	184300	477944970	3635	3635	3635	3635	0
97	20231220	184200	477944970	3635	3635	3635	3635	0
98	20231220	184100	477944970	3635	3635	3635	3635	0
99	20231220	184000	477944970	3635	3635	3635	3635	0
100	20231220	183900	477944970	3635	3635	3635	3635	0
101	20231220	183800	477944970	3635	3635	3635	3635	0
102	20231220	183700	477944970	3635	3635	3635	3635	0
103	20231220	183600	477944970	3635	3635	3635	3635	0
104	20231220	183500	477944970	3635	3635	3635	3635	0
105	20231220	183400	477944970	3635	3635	3635	3635	0
106	20231220	183300	477944970	3635	3635	3635	3635	0
107	20231220	183200	477944970	3635	3635	3635	3635	0
108	20231220	183100	477944970	3635	3635	3635	3635	0
109	20231220	183000	477944970	3635	3635	3635	3635	0
110	20231220	182900	477944970	3635	3635	3635	3635	0
111	20231220	182800	477944970	3635	3635	3635	3635	0
112	20231220	182700	477944970	3635	3635	3635	3635	0
113	20231220	182600	477944970	3635	3635	3635	3635	0
114	20231220	182500	477944970	3635	3635	3635	3635	0
115	20231220	182400	477944970	3635	3635	3635	3635	0
116	20231220	182300	477944970	3635	3635	3635	3635	0
117	20231220	182200	477944970	3635	3635	3635	3635	0
118	20231220	182100	477944970	3635	3635	3635	3635	0
119	20231220	182000	477944970	3635	3635	3635	3635	0
120	20231220	181900	477944970	3635	3635	3635	3635	0
121	20231220	181800	477944970	3635	3635	3635	3635	0
122	20231220	181700	477944970	3635	3635	3635	3635	1257
123	20231220	181600	477944970	3635	3635	3635	3635	0
124	20231220	181500	477944970	3635	3635	3635	3635	0
125	20231220	181400	477944970	3635	3635	3635	3635	0
126	20231220	181300	477944970	3635	3635	3635	3635	0
127	20231220	181200	477944970	3635	3635	3635	3635	0
128	20231220	181100	477944970	3635	3635	3635	3635	0
129	20231220	181000	477944970	3635	3635	3635	3635	0
130	20231220	180900	477944970	3635	3635	3635	3635	0
131	20231220	180800	477944970	3635	3635	3635	3635	0
132	20231220	180700	477944970	3635	3635	3635	3635	0
133	20231220	180600	477944970	3635	3635	3635	3635	0
134	20231220	180500	477944970	3635	3635	3635	3635	0
135	20231220	180400	477944970	3635	3635	3635	3635	0
136	20231220	180300	477944970	3635	3635	3635	3635	0
137	20231220	180200	477944970	3635	3635	3635	3635	0
138	20231220	180100	477944970	3635	3635	3635	3635	0
139	20231220	180000	477944970	3635	3635	3635	3635	0
140	20231220	175900	477944970	3635	3635	3635	3635	0
141	20231220	175800	477944970	3635	3635	3635	3635	0
142	20231220	175700	477944970	3635	3635	3635	3635	0
143	20231220	175600	477944970	3635	3635	3635	3635	0
144	20231220	175500	477944970	3635	3635	3635	3635	0
145	20231220	175400	477944970	3635	3635	3635	3635	0
146	20231220	175300	477944970	3635	3635	3635	3635	0
147	20231220	175200	477944970	3635	3635	3635	3635	0
148	20231220	175100	477944970	3635	3635	3635	3635	0
149	20231220	175000	477944970	3635	3635	3635	3635	0
150	20231220	174900	477944970	3635	3635	3635	3635	0
151	20231220	174800	477944970	3635	3635	3635	3635	0
152	20231220	174700	477944970	3635	3635	3635	3635	1257
153	20231220	174600	477944970	3635	3635	3635	3635	0
154	20231220	174500	477944970	3635	3635	3635	3635	0
155	20231220	174400	477944970	3635	3635	3635	3635	0
156	20231220	174300	477944970	3635	3635	3635	3635	0
157	20231220	174200	477944970	3635	3635	3635	3635	0
158	20231220	174100	477944970	3635	3635	3635	3635	0
159	20231220	174000	477944970	3635	3635	3635	3635	0
160	20231220	173900	477944970	3635	3635	3635	3635	0
161	20231220	173800	477944970	3635	3635	3635	3635	0
162	20231220	173700	477944970	3635	3635	3635	3635	0
163	20231220	173600	477944970	3635	3635	3635	3635	0
164	20231220	173500	477944970	3635	3635	3635	3635	0
165	20231220	173400	477944970	3635	3635	3635	3635	0
166	20231220	173300	477944970	3635	3635	3635	3635	0
167	20231220	173200	477944970	3635	3635	3635	3635	0
168	20231220	173100	477944970	3635	3635	3635	3635	0
169	20231220	173000	477944970	3635	3635	3635	3635	0
170	20231220	172900	477944970	3635	3635	3635	3635	0
171	20231220	172800	477944970	3635	3635	3635	3635	0
172	20231220	172700	477944970	3635	3635	3635	3635	0
173	20231220	172600	477944970	3635	3635	3635	3635	0
174	20231220	172500	477944970	3635	3635	3635	3635	0
175	20231220	172400	477944970	3635	3635	3635	3635	0
176	20231220	172300	477944970	3635	3635	3635	3635	0
177	20231220	172200	477944970	3635	3635	3635	3635	0
178	20231220	172100	477944970	3635	3635	3635	3635	0
179	20231220	172000	477944970	3635	3635	3635	3635	0
180	20231220	171900	477944970	3635	3635	3635	3635	0
181	20231220	171800	477944970	3635	3635	3635	3635	0
182	20231220	171700	477944970	3635	3635	3635	3635	1257
183	20231220	171600	477944970	3635	3635	3635	3635	0
184	20231220	171500	477944970	3635	3635	3635	3635	0
185	20231220	171400	477944970	3635	3635	3635	3635	0
186	20231220	171300	477944970	3635	3635	3635	3635	0
187	20231220	171200	477944970	3635	3635	3635	3635	0
188	20231220	171100	477944970	3635	3635	3635	3635	0
189	20231220	171000	477944970	3635	3635	3635	3635	0
190	20231220	170900	477944970	3635	3635	3635	3635	0
191	20231220	170800	477944970	3635	3635	3635	3635	0
192	20231220	170700	477944970	3635	3635	3635	3635	0
193	20231220	170600	477944970	3635	3635	3635	3635	0
194	20231220	170500	477944970	3635	3635	3635	3635	0
195	20231220	170400	477944970	3635	3635	3635	3635	0
196	20231220	170300	477944970	3635	3635	3635	3635	0
197	20231220	170200	477944970	3635	3635	3635	3635	0
198	20231220	170100	477944970	3635	3635	3635	3635	0
199	20231220	170000	477944970	3635	3635	3635	3635	0
200	20231220	165900	477944970	3635	3635	3635	3635	0
201	20231220	165800	477944970	3635	3635	3635	3635	0
202	20231220	165700	477944970	3635	3635	3635	3635	0
203	20231220	165600	477944970	3635	3635	3635	3635	0
204	20231220	165500	477944970	3635	3635	3635	3635	0
205	20231220	165400	477944970	3635	3635	3635	3635	0
206	20231220	165300	477944970	3635	3635	3635	3635	0
207	20231220	165200	477944970	3635	3635	3635	3635	0
208	20231220	165100	477944970	3635	3635	3635	3635	0
209	20231220	165000	477944970	3635	3635	3635	3635	0
210	20231220	164900	477944970	3635	3635	3635	3635	0
211	20231220	164800	477944970	3635	3635	3635	3635	0
212	20231220	164700	477944970	3635	3635	3635	3635	1257
213	20231220	164600	477944970	3635	3635	3635	3635	0
214	20231220	164500	477944970	3635	3635	3635	3635	0
215	20231220	164400	477944970	3635	3635	3635	3635	0
216	20231220	164300	477944970	3635	3635	3635	3635	0
217	20231220	164200	477944970	3635	3635	3635	3635	0
218	20231220	164100	477944970	3635	3635	3635	3635	0
219	20231220	164000	477944970	3635	3635	3635	3635	0
220	20231220	163900	477944970	3635	3635	3635	3635	0
221	20231220	163800	477944970	3635	3635	3635	3635	0
222	20231220	163700	477944970	3635	3635	3635	3635	0
223	20231220	163600	477944970	3635	3635	3635	3635	0
224	20231220	163500	477944970	3635	3635	3635	3635	0
225	20231220	163400	477944970	3635	3635	3635	3635	0
226	20231220	163300	477944970	3635	3635	3635	3635	0
227	20231220	163200	477944970	3635	3635	3635	3635	0
228	20231220	163100	477944970	3635	3635	3635	3635	0
229	20231220	163000	477944970	3635	3635	3635	3635	0
230	20231220	162900	477944970	3635	3635	3635	3635	0
231	20231220	162800	477944970	3635	3635	3635	3635	0
232	20231220	162700	477944970	3635	3635	3635	3635	0
233	20231220	162600	477944970	3635	3635	3635	3635	0
234	20231220	162500	477944970	3635	3635	3635	3635	0
235	20231220	162400	477944970	3635	3635	3635	3635	0
236	20231220	162300	477944970	3635	3635	3635	3635	0
237	20231220	162200	477944970	3635	3635	3635	3635	0
238	20231220	162100	477944970	3635	3635	3635	3635	0
239	20231220	162000	477944970	3635	3635	3635	3635	0
240	20231220	161900	477944970	3635	3635	3635	3635	0
241	20231220	161800	477944970	3635	3635	3635	3635	0
242	20231220	161700	477944970	3635	3635	3635	3635	1257
243	20231220	161600	477944970	3635	3635	3635	3635	0
244	20231220	161500	477944970	3635	3635	3635	3635	0
245	20231220	161400	477944970	3635	3635	3635	3635	0
246	20231220	161300	477944970	3635	3635	3635	3635	0
247	20231220	161200	477944970	3635	3635	3635	3635	0
248	20231220	161100	477944970	3635	3635	3635	3635	0
249	20231220	161000	477944970	3635	3635	3635	3635	0
250	20231220	160900	477944970	3635	3635	3635	3635	0
251	20231220	160800	477944970	3635	3635	3635	3635	0
252	20231220	160700	477944970	3635	3635	3635	3635	0
253	20231220	160600	477944970	3635	3635	3635	3635	0
254	20231220	160500	477944970	3635	3635	3635	3635	0
255	20231220	160400	477944970	3635	3635	3635	3635	0
256	20231220	160300	477944970	3635	3635	3635	3635	0
257	20231220	160200	477944970	3635	3635	3635	3635	0
258	20231220	160100	477944970	3635	3635	3635	3635	0
259	20231220	160000	477944970	3635	3635	3635	3635	0
260	20231220	155900	477944970	3635	3635	3635	3635	0
261	20231220	155800	477944970	3635	3635	3635	3635	0
262	20231220	155700	477944970	3635	3635	3635	3635	0
263	20231220	155600	477944970	3635	3635	3635	3635	0
264	20231220	155500	477944970	3635	3635	3635	3635	0
265	20231220	155400	477944970	3635	3635	3635	3635	0
266	20231220	155300	477944970	3635	3635	3635	3635	0
267	20231220	155200	477944970	3635	3635	3635	3635	0
268	20231220	155100	477944970	3635	3635	3635	3635	0
269	20231220	155000	477944970	3635	3635	3635	3635	0
270	20231220	154900	477944970	3635	3635	3635	3635	0
271	20231220	154800	477944970	3635	3635	3635	3635	0
272	20231220	154700	477944970	3635	3635	3635	3635	1257
273	20231220	154600	477944970	3635	3635	3635	3635	0
274	20231220	154500	477944970	3635	3635	3635	3635	0
275	20231220	154400	477944970	3635	3635	3635	3635	0
276	20231220	154300	477944970	3635	3635	3635	3635	0
277	20231220	154200	477944970	3635	3635	3635	3635	0
278	20231220	154100	477944970	3635	3635	3635	3635	0
279	20231220	154000	477944970	3635	3635	3635	3635	0
280	20231220	153900	477944970	3635	3635	3635	3635	0
281	20231220	153800	477944970	3635	3635	3635	3635	0
282	20231220	153700	477944970	3635	3635	3635	3635	0
283	20231220	153600	477944970	3635	3635	3635	3635	0
284	20231220	153500	477944970	3635	3635	3635	3635	0
285	20231220	153400	477944970	3635	3635	3635	3635	0
286	20231220	153300	477944970	3635	3635	3635	3635	0
287	20231220	153200	477944970	3635	3635	3635	3635	0
288	20231220	153100	477944970	3635	3635	3635	3635	0
289	20231220	153000	477944970	3635	3635	3635	3635	1257
290	20231220	152900	473375775	3635	3635	3635	3635	0
291	20231220	152800	473375775	3635	3635	3635	3635	0
292	20231220	152700	473375775	3635	3635	3635	3635	0
293	20231220	152600	473375775	3635	3635	3635	3635	0
294	20231220	152500	473375775	3635	3635	3635	3635	0
295	20231220	152400	473375775	3635	3635	3635	3635	0
296	20231220	152300	473375775	3635	3635	3635	3635	0
297	20231220	152200	473375775	3635	3635	3635	3635	0
298	20231220	152100	473375775	3635	3635	3635	3635	0
299	20231220	152000	473375775	3635	3635	3635	3635	0
300	20231220	151900	473375775	3635	3630	3635	3610	937
301	20231220	151800	469988315	3630	3625	3630	3625	19
302	20231220	151700	469919435	3620	3615	3620	3610	1314
303	20231220	151600	465170805	3615	3620	3620	3615	21
304	20231220	151500	465094885	3620	3620	3620	3620	0
305	20231220	151400	465094885	3620	3620	3620	3620	0
306	20231220	151300	465094885	3620	3620	3620	3620	1
307	20231220	151200	465091265	3610	3615	3615	3610	169
308	20231220	151100	464480675	3620	3620	3620	3620	0
309	20231220	151000	464480675	3620	3620	3620	3620	0
310	20231220	150900	464480675	3620	3610	3620	3610	1387
311	20231220	150800	459460580	3620	3620	3620	3620	301
312	20231220	150700	458370960	3610	3620	3620	3610	257
313	20231220	150600	457442920	3620	3615	3620	3615	400
314	20231220	150500	455995020	3620	3620	3620	3620	0
315	20231220	150400	455995020	3620	3620	3620	3620	1
316	20231220	150300	455991400	3620	3620	3620	3610	491
317	20231220	150200	454215715	3620	3620	3620	3620	0
318	20231220	150100	454215715	3620	3620	3620	3620	1
319	20231220	150000	454212095	3610	3620	3620	3610	2907
320	20231220	145900	443705835	3620	3620	3620	3620	47
321	20231220	145800	443535695	3620	3625	3625	3620	4054
322	20231220	145700	428860080	3625	3620	3625	3620	28
323	20231220	145600	428758620	3620	3620	3620	3620	1
324	20231220	145500	428755000	3620	3620	3620	3620	0
325	20231220	145400	428755000	3620	3620	3620	3620	0
326	20231220	145300	428755000	3620	3620	3620	3620	34
327	20231220	145200	428631920	3625	3625	3625	3625	0
328	20231220	145100	428631920	3625	3625	3625	3625	1
329	20231220	145000	428628295	3625	3625	3625	3625	0
330	20231220	144900	428628295	3625	3625	3625	3625	500
331	20231220	144800	426815795	3620	3625	3625	3620	11
332	20231220	144700	426775925	3625	3625	3625	3625	0
333	20231220	144600	426775925	3625	3625	3625	3625	1
334	20231220	144500	426772300	3620	3620	3620	3620	500
335	20231220	144400	424962300	3620	3620	3620	3620	0
336	20231220	144300	424962300	3620	3620	3620	3620	0
337	20231220	144200	424962300	3620	3620	3620	3620	4
338	20231220	144100	424947820	3625	3625	3625	3625	10
339	20231220	144000	424911570	3625	3625	3625	3625	1
340	20231220	143900	424907945	3625	3625	3625	3625	0
341	20231220	143800	424907945	3625	3625	3625	3625	20
342	20231220	143700	424835445	3625	3630	3630	3625	6
343	20231220	143600	424813690	3620	3620	3620	3620	193
344	20231220	143500	424115030	3625	3625	3625	3625	1672
345	20231220	143400	418054030	3625	3625	3625	3625	317
346	20231220	143300	416904905	3630	3630	3630	3630	0
347	20231220	143200	416904905	3630	3630	3630	3630	0
348	20231220	143100	416904905	3630	3630	3630	3630	40
349	20231220	143000	416759705	3625	3625	3625	3625	61
350	20231220	142900	416538580	3630	3625	3630	3625	640
351	20231220	142800	414217880	3625	3625	3625	3625	197
352	20231220	142700	413503755	3630	3630	3630	3630	20
353	20231220	142600	413431155	3630	3630	3630	3630	138
354	20231220	142500	412930215	3630	3630	3630	3630	0
355	20231220	142400	412930215	3630	3630	3630	3630	12
356	20231220	142300	412886655	3630	3630	3630	3630	153
357	20231220	142200	412331265	3625	3625	3625	3625	0
358	20231220	142100	412331265	3625	3625	3625	3625	843
359	20231220	142000	409275390	3630	3630	3630	3630	0
360	20231220	141900	409275390	3630	3630	3630	3630	300
361	20231220	141800	408186390	3625	3625	3625	3625	0
362	20231220	141700	408186390	3625	3625	3625	3625	10
363	20231220	141600	408150140	3625	3625	3625	3625	3
364	20231220	141500	408139265	3630	3630	3630	3630	1
365	20231220	141400	408135635	3625	3630	3630	3625	3024
366	20231220	141300	397171820	3630	3635	3635	3630	105
367	20231220	141200	396790170	3630	3630	3630	3630	682
368	20231220	141100	394314510	3640	3640	3640	3640	0
369	20231220	141000	394314510	3640	3640	3640	3640	0
370	20231220	140900	394314510	3640	3640	3640	3640	15
371	20231220	140800	394259910	3640	3640	3640	3640	295
372	20231220	140700	393186110	3630	3630	3630	3630	0
373	20231220	140600	393186110	3630	3630	3630	3630	30
374	20231220	140500	393077210	3640	3640	3640	3640	0
375	20231220	140400	393077210	3640	3635	3640	3630	551
376	20231220	140300	391075815	3635	3635	3635	3635	0
377	20231220	140200	391075815	3635	3635	3635	3635	0
378	20231220	140100	391075815	3635	3635	3635	3635	12
379	20231220	140000	391032195	3640	3640	3640	3640	0
380	20231220	135900	391032195	3640	3640	3640	3640	50
381	20231220	135800	390850195	3640	3640	3640	3640	0
382	20231220	135700	390850195	3640	3635	3640	3635	77
383	20231220	135600	390570165	3640	3640	3640	3640	0
384	20231220	135500	390570165	3640	3640	3640	3640	0
385	20231220	135400	390570165	3640	3640	3640	3640	0
386	20231220	135300	390570165	3640	3640	3640	3640	0
387	20231220	135200	390570165	3640	3640	3640	3640	0
388	20231220	135100	390570165	3640	3630	3640	3630	7
389	20231220	135000	390544745	3640	3630	3640	3630	549
390	20231220	134900	388551865	3640	3640	3640	3640	0
391	20231220	134800	388551865	3640	3640	3640	3640	0
392	20231220	134700	388551865	3640	3640	3640	3640	1
393	20231220	134600	388548225	3630	3630	3630	3630	0
394	20231220	134500	388548225	3630	3630	3630	3630	212
395	20231220	134400	387778665	3630	3630	3630	3630	0
396	20231220	134300	387778665	3630	3630	3630	3630	0
397	20231220	134200	387778665	3630	3630	3630	3630	0
398	20231220	134100	387778665	3630	3630	3630	3630	100
399	20231220	134000	387415665	3630	3630	3630	3630	0
400	20231220	133900	387415665	3630	3630	3630	3630	1
401	20231220	133800	387412035	3640	3640	3640	3640	10
402	20231220	133700	387375635	3630	3630	3630	3630	1
403	20231220	133600	387372005	3640	3635	3640	3635	554
404	20231220	133500	385355460	3640	3635	3640	3635	10
405	20231220	133400	385319105	3635	3635	3635	3635	190
406	20231220	133300	384628455	3635	3625	3635	3625	475
407	20231220	133200	382906565	3625	3625	3625	3625	0
408	20231220	133100	382906565	3625	3625	3625	3625	0
409	20231220	133000	382906565	3625	3625	3625	3625	1
410	20231220	132900	382902940	3640	3640	3640	3640	0
411	20231220	132800	382902940	3640	3640	3640	3640	1
412	20231220	132700	382899300	3625	3625	3625	3625	138
413	20231220	132600	382399050	3640	3635	3640	3635	5
414	20231220	132500	382380870	3625	3625	3625	3625	0
415	20231220	132400	382380870	3625	3630	3630	3625	600
416	20231220	132300	380204630	3635	3635	3635	3635	0
417	20231220	132200	380204630	3635	3635	3635	3635	1
418	20231220	132100	380200995	3635	3635	3635	3635	9
419	20231220	132000	380168280	3630	3630	3630	3630	29
420	20231220	131900	380063010	3630	3630	3630	3630	32
421	20231220	131800	379946850	3635	3635	3635	3635	0
422	20231220	131700	379946850	3635	3635	3635	3635	2
423	20231220	131600	379939580	3630	3630	3630	3630	0
424	20231220	131500	379939580	3630	3630	3630	3630	0
425	20231220	131400	379939580	3630	3630	3630	3630	0
426	20231220	131300	379939580	3630	3630	3630	3630	0
427	20231220	131200	379939580	3630	3630	3630	3630	0
428	20231220	131100	379939580	3630	3630	3630	3630	0
429	20231220	131000	379939580	3630	3630	3630	3630	0
430	20231220	130900	379939580	3630	3630	3630	3630	372
431	20231220	130800	378589220	3635	3635	3635	3635	0
432	20231220	130700	378589220	3635	3635	3635	3635	1
433	20231220	130600	378585585	3635	3635	3635	3635	0
434	20231220	130500	378585585	3635	3635	3635	3635	10
435	20231220	130400	378549235	3645	3635	3645	3635	296
436	20231220	130300	377471810	3640	3640	3640	3640	0
437	20231220	130200	377471810	3640	3630	3640	3630	10
438	20231220	130100	377435500	3630	3640	3640	3630	247
439	20231220	130000	376538880	3645	3645	3645	3645	0
440	20231220	125900	376538880	3645	3645	3645	3645	0
441	20231220	125800	376538880	3645	3645	3645	3645	0
442	20231220	125700	376538880	3645	3645	3645	3645	62
443	20231220	125600	376312890	3645	3640	3645	3640	1101
444	20231220	125500	372302495	3630	3625	3630	3625	475
445	20231220	125400	370579535	3625	3625	3625	3625	1211
446	20231220	125300	366189660	3625	3625	3625	3625	30
447	20231220	125200	366080910	3625	3625	3625	3625	0
448	20231220	125100	366080910	3625	3625	3625	3625	0
449	20231220	125000	366080910	3625	3625	3625	3625	0
450	20231220	124900	366080910	3625	3625	3625	3625	471
451	20231220	124800	364373535	3625	3625	3625	3625	20
452	20231220	124700	364301035	3625	3625	3625	3625	0
453	20231220	124600	364301035	3625	3625	3625	3625	3008
454	20231220	124500	353397035	3630	3630	3630	3630	0
455	20231220	124400	353397035	3630	3640	3640	3630	798
456	20231220	124300	350497815	3640	3640	3640	3640	0
457	20231220	124200	350497815	3640	3640	3640	3640	0
458	20231220	124100	350497815	3640	3640	3640	3640	0
459	20231220	124000	350497815	3640	3640	3640	3640	0
460	20231220	123900	350497815	3640	3640	3640	3640	0
461	20231220	123800	350497815	3640	3640	3640	3640	0
462	20231220	123700	350497815	3640	3640	3640	3640	0
463	20231220	123600	350497815	3640	3640	3640	3640	0
464	20231220	123500	350497815	3640	3625	3640	3625	428
465	20231220	123400	348946300	3635	3635	3635	3635	0
466	20231220	123300	348946300	3635	3635	3635	3635	0
467	20231220	123200	348946300	3635	3635	3635	3635	0
468	20231220	123100	348946300	3635	3635	3635	3635	0
469	20231220	123000	348946300	3635	3635	3635	3635	0
470	20231220	122900	348946300	3635	3625	3645	3625	65
471	20231220	122800	348710105	3625	3625	3625	3625	1862
472	20231220	122700	341960355	3630	3630	3630	3630	0
473	20231220	122600	341960355	3630	3625	3630	3625	1092
474	20231220	122500	338001845	3630	3630	3635	3630	2039
475	20231220	122400	330600270	3630	3630	3630	3630	0
476	20231220	122300	330600270	3630	3635	3635	3630	700
477	20231220	122200	328056520	3635	3635	3635	3635	1050
478	20231220	122100	324239770	3640	3640	3640	3640	10
479	20231220	122000	324203370	3640	3630	3640	3630	635
480	20231220	121900	321898310	3635	3645	3645	3635	348
481	20231220	121800	320633005	3645	3645	3645	3645	0
482	20231220	121700	320633005	3645	3645	3645	3645	0
483	20231220	121600	320633005	3645	3645	3645	3645	1141
484	20231220	121500	316474060	3640	3640	3640	3640	0
485	20231220	121400	316474060	3640	3640	3640	3640	172
486	20231220	121300	315847980	3640	3640	3640	3640	6
487	20231220	121200	315826140	3640	3640	3640	3640	0
488	20231220	121100	315826140	3640	3640	3640	3640	0
489	20231220	121000	315826140	3640	3640	3640	3640	3
490	20231220	120900	315815220	3640	3645	3645	3640	11
491	20231220	120800	315775130	3645	3645	3645	3645	0
492	20231220	120700	315775130	3645	3635	3645	3635	184
493	20231220	120600	315106275	3635	3635	3635	3635	102
494	20231220	120500	314735505	3640	3635	3640	3635	232
495	20231220	120400	313892180	3635	3640	3640	3630	2447
496	20231220	120300	305004740	3645	3645	3645	3645	0
497	20231220	120200	305004740	3645	3645	3645	3645	0
498	20231220	120100	305004740	3645	3645	3645	3645	1
499	20231220	120000	305001095	3640	3640	3640	3640	503
500	20231220	115900	303170175	3640	3640	3640	3640	42
501	20231220	115800	303017295	3645	3645	3645	3645	0
502	20231220	115700	303017295	3645	3645	3645	3645	0
503	20231220	115600	303017295	3645	3640	3645	3635	101
504	20231220	115500	302650085	3645	3645	3645	3645	0
505	20231220	115400	302650085	3645	3645	3645	3645	2
506	20231220	115300	302642795	3645	3645	3645	3645	0
507	20231220	115200	302642795	3645	3645	3645	3645	0
508	20231220	115100	302642795	3645	3645	3645	3645	11
509	20231220	115000	302602700	3635	3635	3635	3635	2000
510	20231220	114900	295332700	3645	3645	3645	3645	0
511	20231220	114800	295332700	3645	3645	3645	3645	10
512	20231220	114700	295296250	3645	3645	3645	3645	19
513	20231220	114600	295226995	3650	3650	3650	3650	0
514	20231220	114500	295226995	3650	3650	3650	3650	144
515	20231220	114400	294701395	3655	3655	3660	3655	2052
516	20231220	114300	287195970	3655	3640	3655	3640	3100
517	20231220	114200	275890225	3640	3630	3640	3630	37
518	20231220	114100	275755905	3640	3640	3640	3640	72
519	20231220	114000	275493825	3640	3640	3640	3640	0
520	20231220	113900	275493825	3640	3640	3640	3640	491
521	20231220	113800	273706585	3650	3650	3650	3650	0
522	20231220	113700	273706585	3650	3650	3650	3650	0
523	20231220	113600	273706585	3650	3650	3650	3650	0
524	20231220	113500	273706585	3650	3650	3650	3650	0
525	20231220	113400	273706585	3650	3650	3650	3650	0
526	20231220	113300	273706585	3650	3650	3650	3650	0
527	20231220	113200	273706585	3650	3650	3650	3650	0
528	20231220	113100	273706585	3650	3645	3650	3645	571
529	20231220	113000	271625270	3640	3640	3640	3640	16
530	20231220	112900	271567030	3640	3640	3640	3640	0
531	20231220	112800	271567030	3640	3640	3640	3640	10
532	20231220	112700	271530630	3640	3640	3640	3640	240
533	20231220	112600	270657030	3645	3645	3645	3645	10
534	20231220	112500	270620580	3645	3645	3645	3645	552
535	20231220	112400	268608540	3645	3645	3645	3645	0
536	20231220	112300	268608540	3645	3645	3645	3645	1
537	20231220	112200	268604895	3630	3630	3630	3630	0
538	20231220	112100	268604895	3630	3635	3635	3630	926
539	20231220	112000	265239845	3645	3645	3645	3645	5
540	20231220	111900	265221620	3645	3645	3645	3645	5
541	20231220	111800	265203395	3650	3650	3650	3650	0
542	20231220	111700	265203395	3650	3650	3650	3650	0
543	20231220	111600	265203395	3650	3650	3650	3650	1
544	20231220	111500	265199745	3650	3650	3650	3650	54
545	20231220	111400	265002645	3650	3650	3650	3650	0
546	20231220	111300	265002645	3650	3650	3650	3650	10
547	20231220	111200	264966145	3650	3650	3650	3650	1
548	20231220	111100	264962495	3650	3650	3650	3650	2
549	20231220	111000	264955195	3650	3640	3650	3640	2
550	20231220	110900	264947905	3630	3630	3630	3630	10
551	20231220	110800	264911605	3630	3630	3630	3630	0
552	20231220	110700	264911605	3630	3630	3630	3630	200
553	20231220	110600	264185605	3630	3630	3630	3630	100
554	20231220	110500	263822605	3650	3650	3650	3650	0
555	20231220	110400	263822605	3650	3650	3650	3650	1
556	20231220	110300	263818955	3640	3630	3640	3630	339
557	20231220	110200	262585385	3625	3625	3625	3625	191
558	20231220	110100	261893010	3625	3625	3625	3625	1200
559	20231220	110000	257543010	3625	3625	3625	3625	713
560	20231220	105900	254958385	3630	3630	3630	3630	1127
561	20231220	105800	250867375	3630	3635	3635	3630	1176
562	20231220	105700	246598195	3635	3635	3640	3635	1612
563	20231220	105600	240738570	3640	3640	3640	3640	40
564	20231220	105500	240592970	3640	3640	3640	3640	0
565	20231220	105400	240592970	3640	3640	3640	3640	0
566	20231220	105300	240592970	3640	3635	3640	3635	511
567	20231220	105200	238735430	3640	3650	3650	3640	2736
568	20231220	105100	228771500	3655	3655	3655	3655	61
569	20231220	105000	228548545	3650	3650	3650	3650	10
570	20231220	104900	228512045	3655	3655	3655	3655	0
571	20231220	104800	228512045	3655	3655	3655	3655	0
572	20231220	104700	228512045	3655	3650	3655	3650	306
573	20231220	104600	227393820	3655	3655	3655	3655	0
574	20231220	104500	227393820	3655	3655	3655	3655	1
575	20231220	104400	227390165	3655	3655	3655	3655	11
576	20231220	104300	227349960	3640	3650	3650	3640	823
577	20231220	104200	224350870	3650	3650	3650	3650	2
578	20231220	104100	224343570	3655	3655	3655	3655	0
579	20231220	104000	224343570	3655	3655	3655	3655	0
580	20231220	103900	224343570	3655	3655	3655	3655	0
581	20231220	103800	224343570	3655	3655	3655	3655	0
582	20231220	103700	224343570	3655	3645	3655	3645	301
583	20231220	103600	223246415	3655	3655	3655	3655	1
584	20231220	103500	223242760	3645	3655	3655	3645	80
585	20231220	103400	222950660	3655	3655	3655	3655	0
586	20231220	103300	222950660	3655	3655	3655	3655	1
587	20231220	103200	222947005	3645	3645	3645	3645	480
588	20231220	103100	221197405	3660	3655	3660	3655	10
589	20231220	103000	221160825	3660	3650	3660	3650	30
590	20231220	102900	221051175	3660	3660	3660	3660	1
591	20231220	102800	221047515	3645	3650	3660	3645	1202
592	20231220	102700	216663690	3660	3660	3660	3660	0
593	20231220	102600	216663690	3660	3660	3660	3660	0
594	20231220	102500	216663690	3660	3660	3660	3650	216
595	20231220	102400	215875130	3660	3660	3660	3660	0
596	20231220	102300	215875130	3660	3660	3660	3660	0
597	20231220	102200	215875130	3660	3660	3660	3660	0
598	20231220	102100	215875130	3660	3660	3660	3655	36
599	20231220	102000	215743530	3655	3655	3655	3655	176
600	20231220	101900	215100250	3660	3660	3660	3660	0
601	20231220	101800	215100250	3660	3660	3660	3660	0
602	20231220	101700	215100250	3660	3655	3660	3655	301
603	20231220	101600	214000090	3655	3660	3660	3655	297
604	20231220	101500	212914420	3665	3655	3665	3655	580
605	20231220	101400	210792000	3665	3665	3665	3665	0
606	20231220	101300	210792000	3665	3665	3665	3660	1636
607	20231220	101200	204804220	3665	3660	3665	3660	51
608	20231220	101100	204617555	3660	3660	3665	3660	487
609	20231220	101000	202834445	3660	3660	3660	3660	5
610	20231220	100900	202816145	3665	3665	3665	3665	0
611	20231220	100800	202816145	3665	3665	3665	3665	0
612	20231220	100700	202816145	3665	3660	3665	3660	1002
613	20231220	100600	199148815	3665	3665	3665	3665	6
614	20231220	100500	199126825	3665	3660	3665	3660	499
615	20231220	100400	197300430	3655	3655	3655	3655	66
616	20231220	100300	197059200	3655	3655	3655	3655	300
617	20231220	100200	195962700	3665	3665	3665	3665	2
618	20231220	100100	195955370	3660	3660	3660	3655	1397
619	20231220	100000	190844600	3660	3660	3660	3660	0
620	20231220	095900	190844600	3660	3660	3660	3660	1
621	20231220	095800	190840940	3655	3655	3655	3655	52
622	20231220	095700	190650880	3655	3655	3655	3650	191
623	20231220	095600	189953225	3640	3650	3655	3640	1302
624	20231220	095500	185207050	3650	3640	3650	3640	2
625	20231220	095400	185199760	3650	3650	3650	3650	0
626	20231220	095300	185199760	3650	3650	3650	3650	0
627	20231220	095200	185199760	3650	3640	3650	3640	4
628	20231220	095100	185185190	3650	3650	3650	3650	106
629	20231220	095000	184798290	3650	3650	3650	3650	900
630	20231220	094900	181513290	3650	3650	3650	3650	10
631	20231220	094800	181476790	3650	3645	3650	3635	4548
632	20231220	094700	164926555	3650	3655	3655	3650	37
633	20231220	094600	164791370	3655	3655	3655	3655	0
634	20231220	094500	164791370	3655	3655	3655	3655	4
635	20231220	094400	164776750	3655	3645	3655	3645	312
636	20231220	094300	163639390	3655	3640	3655	3640	168
637	20231220	094200	163027420	3655	3645	3655	3645	3103
638	20231220	094100	151700285	3645	3645	3645	3645	0
639	20231220	094000	151700285	3645	3645	3645	3645	11
640	20231220	093900	151660190	3645	3645	3645	3645	4
641	20231220	093800	151645610	3645	3640	3645	3640	174
642	20231220	093700	151011430	3645	3645	3645	3645	3
643	20231220	093600	151000495	3635	3635	3635	3635	2000
644	20231220	093500	143730495	3635	3635	3635	3635	1172
645	20231220	093400	139470275	3635	3635	3635	3635	678
646	20231220	093300	137005745	3640	3640	3640	3640	64
647	20231220	093200	136772785	3640	3640	3640	3640	1
648	20231220	093100	136769145	3630	3630	3630	3630	1
649	20231220	093000	136765515	3630	3630	3630	3630	0
650	20231220	092900	136765515	3630	3630	3645	3630	1293
651	20231220	092800	132071910	3630	3640	3640	3630	1898
652	20231220	092700	125165165	3650	3645	3650	3645	1251
653	20231220	092600	120605265	3645	3645	3645	3645	0
654	20231220	092500	120605265	3645	3655	3655	3645	2010
655	20231220	092400	113278715	3655	3655	3655	3655	0
656	20231220	092300	113278715	3655	3655	3655	3655	20
657	20231220	092200	113205615	3655	3660	3660	3655	90
658	20231220	092100	112876265	3655	3655	3655	3650	1301
659	20231220	092000	108122470	3660	3665	3665	3660	12
660	20231220	091900	108078495	3645	3665	3665	3645	1212
661	20231220	091800	103655320	3650	3670	3670	3650	761
662	20231220	091700	100877185	3670	3650	3675	3650	970
663	20231220	091600	97317400	3665	3670	3670	3650	1860
664	20231220	091500	90504265	3670	3660	3675	3650	3984
665	20231220	091400	75904485	3645	3650	3660	3645	166
666	20231220	091300	75298085	3655	3630	3655	3630	4578
667	20231220	091200	58634180	3635	3635	3635	3635	1139
668	20231220	091100	54493915	3635	3635	3635	3635	103
669	20231220	091000	54119510	3630	3630	3630	3630	1164
670	20231220	090900	49894190	3640	3640	3640	3630	447
671	20231220	090800	48269810	3640	3640	3650	3630	1387
672	20231220	090700	43223700	3630	3635	3635	3625	2079
673	20231220	090600	35679525	3650	3645	3650	3635	2769
674	20231220	090500	25590850	3650	3650	3650	3645	87
675	20231220	090400	25273530	3645	3650	3650	3645	1141
676	20231220	090300	21111215	3665	3670	3670	3665	1813
677	20231220	090200	14466430	3665	3665	3665	3665	394
678	20231220	090100	13022420	3665	3640	3665	3640	1825
679	20231220	090000	6376835	3645	3680	3680	3645	1726