KissMeData/226400/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203900	466017085	4755	4755	4755	4755	835
3	20231221	203800	466017085	4755	4755	4755	4755	0
4	20231221	203700	466017085	4755	4755	4755	4755	0
5	20231221	203600	466017085	4755	4755	4755	4755	0
6	20231221	203500	466017085	4755	4755	4755	4755	0
7	20231221	203400	466017085	4755	4755	4755	4755	0
8	20231221	203300	466017085	4755	4755	4755	4755	0
9	20231221	203200	466017085	4755	4755	4755	4755	0
10	20231221	203100	466017085	4755	4755	4755	4755	0
11	20231221	203000	466017085	4755	4755	4755	4755	0
12	20231221	202900	466017085	4755	4755	4755	4755	0
13	20231221	202800	466017085	4755	4755	4755	4755	0
14	20231221	202700	466017085	4755	4755	4755	4755	0
15	20231221	202600	466017085	4755	4755	4755	4755	0
16	20231221	202500	466017085	4755	4755	4755	4755	0
17	20231221	202400	466017085	4755	4755	4755	4755	0
18	20231221	202300	466017085	4755	4755	4755	4755	0
19	20231221	202200	466017085	4755	4755	4755	4755	0
20	20231221	202100	466017085	4755	4755	4755	4755	0
21	20231221	202000	466017085	4755	4755	4755	4755	0
22	20231221	201900	466017085	4755	4755	4755	4755	0
23	20231221	201800	466017085	4755	4755	4755	4755	0
24	20231221	201700	466017085	4755	4755	4755	4755	0
25	20231221	201600	466017085	4755	4755	4755	4755	0
26	20231221	201500	466017085	4755	4755	4755	4755	0
27	20231221	201400	466017085	4755	4755	4755	4755	0
28	20231221	201300	466017085	4755	4755	4755	4755	0
29	20231221	201200	466017085	4755	4755	4755	4755	0
30	20231221	201100	466017085	4755	4755	4755	4755	0
31	20231221	201000	466017085	4755	4755	4755	4755	0
32	20231221	200900	466017085	4755	4755	4755	4755	835
33	20231221	200800	466017085	4755	4755	4755	4755	0
34	20231221	200700	466017085	4755	4755	4755	4755	0
35	20231221	200600	466017085	4755	4755	4755	4755	0
36	20231221	200500	466017085	4755	4755	4755	4755	0
37	20231221	200400	466017085	4755	4755	4755	4755	0
38	20231221	200300	466017085	4755	4755	4755	4755	0
39	20231221	200200	466017085	4755	4755	4755	4755	0
40	20231221	200100	466017085	4755	4755	4755	4755	0
41	20231221	200000	466017085	4755	4755	4755	4755	0
42	20231221	195900	466017085	4755	4755	4755	4755	0
43	20231221	195800	466017085	4755	4755	4755	4755	0
44	20231221	195700	466017085	4755	4755	4755	4755	0
45	20231221	195600	466017085	4755	4755	4755	4755	0
46	20231221	195500	466017085	4755	4755	4755	4755	0
47	20231221	195400	466017085	4755	4755	4755	4755	0
48	20231221	195300	466017085	4755	4755	4755	4755	0
49	20231221	195200	466017085	4755	4755	4755	4755	0
50	20231221	195100	466017085	4755	4755	4755	4755	0
51	20231221	195000	466017085	4755	4755	4755	4755	0
52	20231221	194900	466017085	4755	4755	4755	4755	0
53	20231221	194800	466017085	4755	4755	4755	4755	0
54	20231221	194700	466017085	4755	4755	4755	4755	0
55	20231221	194600	466017085	4755	4755	4755	4755	0
56	20231221	194500	466017085	4755	4755	4755	4755	0
57	20231221	194400	466017085	4755	4755	4755	4755	0
58	20231221	194300	466017085	4755	4755	4755	4755	0
59	20231221	194200	466017085	4755	4755	4755	4755	0
60	20231221	194100	466017085	4755	4755	4755	4755	0
61	20231221	194000	466017085	4755	4755	4755	4755	0
62	20231221	193900	466017085	4755	4755	4755	4755	835
63	20231221	193800	466017085	4755	4755	4755	4755	0
64	20231221	193700	466017085	4755	4755	4755	4755	0
65	20231221	193600	466017085	4755	4755	4755	4755	0
66	20231221	193500	466017085	4755	4755	4755	4755	0
67	20231221	193400	466017085	4755	4755	4755	4755	0
68	20231221	193300	466017085	4755	4755	4755	4755	0
69	20231221	193200	466017085	4755	4755	4755	4755	0
70	20231221	193100	466017085	4755	4755	4755	4755	0
71	20231221	193000	466017085	4755	4755	4755	4755	0
72	20231221	192900	466017085	4755	4755	4755	4755	0
73	20231221	192800	466017085	4755	4755	4755	4755	0
74	20231221	192700	466017085	4755	4755	4755	4755	0
75	20231221	192600	466017085	4755	4755	4755	4755	0
76	20231221	192500	466017085	4755	4755	4755	4755	0
77	20231221	192400	466017085	4755	4755	4755	4755	0
78	20231221	192300	466017085	4755	4755	4755	4755	0
79	20231221	192200	466017085	4755	4755	4755	4755	0
80	20231221	192100	466017085	4755	4755	4755	4755	0
81	20231221	192000	466017085	4755	4755	4755	4755	0
82	20231221	191900	466017085	4755	4755	4755	4755	0
83	20231221	191800	466017085	4755	4755	4755	4755	0
84	20231221	191700	466017085	4755	4755	4755	4755	0
85	20231221	191600	466017085	4755	4755	4755	4755	0
86	20231221	191500	466017085	4755	4755	4755	4755	0
87	20231221	191400	466017085	4755	4755	4755	4755	0
88	20231221	191300	466017085	4755	4755	4755	4755	0
89	20231221	191200	466017085	4755	4755	4755	4755	0
90	20231221	191100	466017085	4755	4755	4755	4755	0
91	20231221	191000	466017085	4755	4755	4755	4755	0
92	20231221	190900	466017085	4755	4755	4755	4755	835
93	20231221	190800	466017085	4755	4755	4755	4755	0
94	20231221	190700	466017085	4755	4755	4755	4755	0
95	20231221	190600	466017085	4755	4755	4755	4755	0
96	20231221	190500	466017085	4755	4755	4755	4755	0
97	20231221	190400	466017085	4755	4755	4755	4755	0
98	20231221	190300	466017085	4755	4755	4755	4755	0
99	20231221	190200	466017085	4755	4755	4755	4755	0
100	20231221	190100	466017085	4755	4755	4755	4755	0
101	20231221	190000	466017085	4755	4755	4755	4755	0
102	20231221	185900	466017085	4755	4755	4755	4755	0
103	20231221	185800	466017085	4755	4755	4755	4755	0
104	20231221	185700	466017085	4755	4755	4755	4755	0
105	20231221	185600	466017085	4755	4755	4755	4755	0
106	20231221	185500	466017085	4755	4755	4755	4755	0
107	20231221	185400	466017085	4755	4755	4755	4755	0
108	20231221	185300	466017085	4755	4755	4755	4755	0
109	20231221	185200	466017085	4755	4755	4755	4755	0
110	20231221	185100	466017085	4755	4755	4755	4755	0
111	20231221	185000	466017085	4755	4755	4755	4755	0
112	20231221	184900	466017085	4755	4755	4755	4755	0
113	20231221	184800	466017085	4755	4755	4755	4755	0
114	20231221	184700	466017085	4755	4755	4755	4755	0
115	20231221	184600	466017085	4755	4755	4755	4755	0
116	20231221	184500	466017085	4755	4755	4755	4755	0
117	20231221	184400	466017085	4755	4755	4755	4755	0
118	20231221	184300	466017085	4755	4755	4755	4755	0
119	20231221	184200	466017085	4755	4755	4755	4755	0
120	20231221	184100	466017085	4755	4755	4755	4755	0
121	20231221	184000	466017085	4755	4755	4755	4755	0
122	20231221	183900	466017085	4755	4755	4755	4755	835
123	20231221	183800	466017085	4755	4755	4755	4755	0
124	20231221	183700	466017085	4755	4755	4755	4755	0
125	20231221	183600	466017085	4755	4755	4755	4755	0
126	20231221	183500	466017085	4755	4755	4755	4755	0
127	20231221	183400	466017085	4755	4755	4755	4755	0
128	20231221	183300	466017085	4755	4755	4755	4755	0
129	20231221	183200	466017085	4755	4755	4755	4755	0
130	20231221	183100	466017085	4755	4755	4755	4755	0
131	20231221	183000	466017085	4755	4755	4755	4755	0
132	20231221	182900	466017085	4755	4755	4755	4755	0
133	20231221	182800	466017085	4755	4755	4755	4755	0
134	20231221	182700	466017085	4755	4755	4755	4755	0
135	20231221	182600	466017085	4755	4755	4755	4755	0
136	20231221	182500	466017085	4755	4755	4755	4755	0
137	20231221	182400	466017085	4755	4755	4755	4755	0
138	20231221	182300	466017085	4755	4755	4755	4755	0
139	20231221	182200	466017085	4755	4755	4755	4755	0
140	20231221	182100	466017085	4755	4755	4755	4755	0
141	20231221	182000	466017085	4755	4755	4755	4755	0
142	20231221	181900	466017085	4755	4755	4755	4755	0
143	20231221	181800	466017085	4755	4755	4755	4755	0
144	20231221	181700	466017085	4755	4755	4755	4755	0
145	20231221	181600	466017085	4755	4755	4755	4755	0
146	20231221	181500	466017085	4755	4755	4755	4755	0
147	20231221	181400	466017085	4755	4755	4755	4755	0
148	20231221	181300	466017085	4755	4755	4755	4755	0
149	20231221	181200	466017085	4755	4755	4755	4755	0
150	20231221	181100	466017085	4755	4755	4755	4755	0
151	20231221	181000	466017085	4755	4755	4755	4755	0
152	20231221	180900	466017085	4755	4755	4755	4755	835
153	20231221	180800	466017085	4755	4755	4755	4755	0
154	20231221	180700	466017085	4755	4755	4755	4755	0
155	20231221	180600	466017085	4755	4755	4755	4755	0
156	20231221	180500	466017085	4755	4755	4755	4755	0
157	20231221	180400	466017085	4755	4755	4755	4755	0
158	20231221	180300	466017085	4755	4755	4755	4755	0
159	20231221	180200	466017085	4755	4755	4755	4755	0
160	20231221	180100	466017085	4755	4755	4755	4755	0
161	20231221	180000	466017085	4755	4755	4755	4755	0
162	20231221	175900	466017085	4755	4755	4755	4755	0
163	20231221	175800	466017085	4755	4755	4755	4755	0
164	20231221	175700	466017085	4755	4755	4755	4755	0
165	20231221	175600	466017085	4755	4755	4755	4755	0
166	20231221	175500	466017085	4755	4755	4755	4755	0
167	20231221	175400	466017085	4755	4755	4755	4755	0
168	20231221	175300	466017085	4755	4755	4755	4755	0
169	20231221	175200	466017085	4755	4755	4755	4755	0
170	20231221	175100	466017085	4755	4755	4755	4755	0
171	20231221	175000	466017085	4755	4755	4755	4755	0
172	20231221	174900	466017085	4755	4755	4755	4755	0
173	20231221	174800	466017085	4755	4755	4755	4755	0
174	20231221	174700	466017085	4755	4755	4755	4755	0
175	20231221	174600	466017085	4755	4755	4755	4755	0
176	20231221	174500	466017085	4755	4755	4755	4755	0
177	20231221	174400	466017085	4755	4755	4755	4755	0
178	20231221	174300	466017085	4755	4755	4755	4755	0
179	20231221	174200	466017085	4755	4755	4755	4755	0
180	20231221	174100	466017085	4755	4755	4755	4755	0
181	20231221	174000	466017085	4755	4755	4755	4755	0
182	20231221	173900	466017085	4755	4755	4755	4755	835
183	20231221	173800	466017085	4755	4755	4755	4755	0
184	20231221	173700	466017085	4755	4755	4755	4755	0
185	20231221	173600	466017085	4755	4755	4755	4755	0
186	20231221	173500	466017085	4755	4755	4755	4755	0
187	20231221	173400	466017085	4755	4755	4755	4755	0
188	20231221	173300	466017085	4755	4755	4755	4755	0
189	20231221	173200	466017085	4755	4755	4755	4755	0
190	20231221	173100	466017085	4755	4755	4755	4755	0
191	20231221	173000	466017085	4755	4755	4755	4755	0
192	20231221	172900	466017085	4755	4755	4755	4755	0
193	20231221	172800	466017085	4755	4755	4755	4755	0
194	20231221	172700	466017085	4755	4755	4755	4755	0
195	20231221	172600	466017085	4755	4755	4755	4755	0
196	20231221	172500	466017085	4755	4755	4755	4755	0
197	20231221	172400	466017085	4755	4755	4755	4755	0
198	20231221	172300	466017085	4755	4755	4755	4755	0
199	20231221	172200	466017085	4755	4755	4755	4755	0
200	20231221	172100	466017085	4755	4755	4755	4755	0
201	20231221	172000	466017085	4755	4755	4755	4755	0
202	20231221	171900	466017085	4755	4755	4755	4755	0
203	20231221	171800	466017085	4755	4755	4755	4755	0
204	20231221	171700	466017085	4755	4755	4755	4755	0
205	20231221	171600	466017085	4755	4755	4755	4755	0
206	20231221	171500	466017085	4755	4755	4755	4755	0
207	20231221	171400	466017085	4755	4755	4755	4755	0
208	20231221	171300	466017085	4755	4755	4755	4755	0
209	20231221	171200	466017085	4755	4755	4755	4755	0
210	20231221	171100	466017085	4755	4755	4755	4755	0
211	20231221	171000	466017085	4755	4755	4755	4755	0
212	20231221	170900	466017085	4755	4755	4755	4755	835
213	20231221	170800	466017085	4755	4755	4755	4755	0
214	20231221	170700	466017085	4755	4755	4755	4755	0
215	20231221	170600	466017085	4755	4755	4755	4755	0
216	20231221	170500	466017085	4755	4755	4755	4755	0
217	20231221	170400	466017085	4755	4755	4755	4755	0
218	20231221	170300	466017085	4755	4755	4755	4755	0
219	20231221	170200	466017085	4755	4755	4755	4755	0
220	20231221	170100	466017085	4755	4755	4755	4755	0
221	20231221	170000	466017085	4755	4755	4755	4755	0
222	20231221	165900	466017085	4755	4755	4755	4755	0
223	20231221	165800	466017085	4755	4755	4755	4755	0
224	20231221	165700	466017085	4755	4755	4755	4755	0
225	20231221	165600	466017085	4755	4755	4755	4755	0
226	20231221	165500	466017085	4755	4755	4755	4755	0
227	20231221	165400	466017085	4755	4755	4755	4755	0
228	20231221	165300	466017085	4755	4755	4755	4755	0
229	20231221	165200	466017085	4755	4755	4755	4755	0
230	20231221	165100	466017085	4755	4755	4755	4755	0
231	20231221	165000	466017085	4755	4755	4755	4755	0
232	20231221	164900	466017085	4755	4755	4755	4755	0
233	20231221	164800	466017085	4755	4755	4755	4755	0
234	20231221	164700	466017085	4755	4755	4755	4755	0
235	20231221	164600	466017085	4755	4755	4755	4755	0
236	20231221	164500	466017085	4755	4755	4755	4755	0
237	20231221	164400	466017085	4755	4755	4755	4755	0
238	20231221	164300	466017085	4755	4755	4755	4755	0
239	20231221	164200	466017085	4755	4755	4755	4755	0
240	20231221	164100	466017085	4755	4755	4755	4755	0
241	20231221	164000	466017085	4755	4755	4755	4755	0
242	20231221	163900	466017085	4755	4755	4755	4755	835
243	20231221	163800	466017085	4755	4755	4755	4755	0
244	20231221	163700	466017085	4755	4755	4755	4755	0
245	20231221	163600	466017085	4755	4755	4755	4755	0
246	20231221	163500	466017085	4755	4755	4755	4755	0
247	20231221	163400	466017085	4755	4755	4755	4755	0
248	20231221	163300	466017085	4755	4755	4755	4755	0
249	20231221	163200	466017085	4755	4755	4755	4755	0
250	20231221	163100	466017085	4755	4755	4755	4755	0
251	20231221	163000	466017085	4755	4755	4755	4755	0
252	20231221	162900	466017085	4755	4755	4755	4755	0
253	20231221	162800	466017085	4755	4755	4755	4755	0
254	20231221	162700	466017085	4755	4755	4755	4755	0
255	20231221	162600	466017085	4755	4755	4755	4755	0
256	20231221	162500	466017085	4755	4755	4755	4755	0
257	20231221	162400	466017085	4755	4755	4755	4755	0
258	20231221	162300	466017085	4755	4755	4755	4755	0
259	20231221	162200	466017085	4755	4755	4755	4755	0
260	20231221	162100	466017085	4755	4755	4755	4755	0
261	20231221	162000	466017085	4755	4755	4755	4755	0
262	20231221	161900	466017085	4755	4755	4755	4755	0
263	20231221	161800	466017085	4755	4755	4755	4755	0
264	20231221	161700	466017085	4755	4755	4755	4755	0
265	20231221	161600	466017085	4755	4755	4755	4755	0
266	20231221	161500	466017085	4755	4755	4755	4755	0
267	20231221	161400	466017085	4755	4755	4755	4755	0
268	20231221	161300	466017085	4755	4755	4755	4755	0
269	20231221	161200	466017085	4755	4755	4755	4755	0
270	20231221	161100	466017085	4755	4755	4755	4755	0
271	20231221	161000	466017085	4755	4755	4755	4755	0
272	20231221	160900	466017085	4755	4755	4755	4755	835
273	20231221	160800	466017085	4755	4755	4755	4755	0
274	20231221	160700	466017085	4755	4755	4755	4755	0
275	20231221	160600	466017085	4755	4755	4755	4755	0
276	20231221	160500	466017085	4755	4755	4755	4755	0
277	20231221	160400	466017085	4755	4755	4755	4755	0
278	20231221	160300	466017085	4755	4755	4755	4755	0
279	20231221	160200	466017085	4755	4755	4755	4755	0
280	20231221	160100	466017085	4755	4755	4755	4755	0
281	20231221	160000	466017085	4755	4755	4755	4755	0
282	20231221	155900	466017085	4755	4755	4755	4755	0
283	20231221	155800	466017085	4755	4755	4755	4755	0
284	20231221	155700	466017085	4755	4755	4755	4755	0
285	20231221	155600	466017085	4755	4755	4755	4755	0
286	20231221	155500	466017085	4755	4755	4755	4755	0
287	20231221	155400	466017085	4755	4755	4755	4755	0
288	20231221	155300	466017085	4755	4755	4755	4755	0
289	20231221	155200	466017085	4755	4755	4755	4755	0
290	20231221	155100	466017085	4755	4755	4755	4755	0
291	20231221	155000	466017085	4755	4755	4755	4755	0
292	20231221	154900	466017085	4755	4755	4755	4755	0
293	20231221	154800	466017085	4755	4755	4755	4755	0
294	20231221	154700	466017085	4755	4755	4755	4755	0
295	20231221	154600	466017085	4755	4755	4755	4755	0
296	20231221	154500	466017085	4755	4755	4755	4755	0
297	20231221	154400	466017085	4755	4755	4755	4755	0
298	20231221	154300	466017085	4755	4755	4755	4755	0
299	20231221	154200	466017085	4755	4755	4755	4755	0
300	20231221	154100	466017085	4755	4755	4755	4755	0
301	20231221	154000	466017085	4755	4755	4755	4755	0
302	20231221	153900	466017085	4755	4755	4755	4755	835
303	20231221	153800	466017085	4755	4755	4755	4755	0
304	20231221	153700	466017085	4755	4755	4755	4755	0
305	20231221	153600	466017085	4755	4755	4755	4755	0
306	20231221	153500	466017085	4755	4755	4755	4755	0
307	20231221	153400	466017085	4755	4755	4755	4755	0
308	20231221	153300	466017085	4755	4755	4755	4755	0
309	20231221	153200	466017085	4755	4755	4755	4755	0
310	20231221	153100	466017085	4755	4755	4755	4755	0
311	20231221	153000	466017085	4755	4755	4755	4755	835
312	20231221	152900	462046660	4760	4760	4760	4760	0
313	20231221	152800	462046660	4760	4760	4760	4760	0
314	20231221	152700	462046660	4760	4760	4760	4760	0
315	20231221	152600	462046660	4760	4760	4760	4760	0
316	20231221	152500	462046660	4760	4760	4760	4760	0
317	20231221	152400	462046660	4760	4760	4760	4760	0
318	20231221	152300	462046660	4760	4760	4760	4760	0
319	20231221	152200	462046660	4760	4760	4760	4760	0
320	20231221	152100	462046660	4760	4760	4760	4760	0
321	20231221	152000	462046660	4760	4760	4760	4760	0
322	20231221	151900	462046660	4760	4755	4760	4745	2183
323	20231221	151800	451684835	4760	4760	4760	4750	946
324	20231221	151700	447187540	4760	4760	4760	4760	0
325	20231221	151600	447187540	4760	4760	4760	4760	22
326	20231221	151500	447082820	4765	4755	4765	4755	139
327	20231221	151400	446421845	4755	4755	4755	4750	1007
328	20231221	151300	441635670	4765	4765	4765	4765	0
329	20231221	151200	441635670	4765	4765	4765	4765	8
330	20231221	151100	441597550	4755	4750	4765	4750	103
331	20231221	151000	441106795	4765	4750	4765	4750	235
332	20231221	150900	439990155	4765	4765	4765	4765	0
333	20231221	150800	439990155	4765	4765	4765	4765	2
334	20231221	150700	439980625	4765	4765	4765	4765	0
335	20231221	150600	439980625	4765	4765	4765	4765	0
336	20231221	150500	439980625	4765	4765	4765	4765	12
337	20231221	150400	439923445	4765	4750	4765	4750	210
338	20231221	150300	438925810	4765	4760	4765	4760	430
339	20231221	150200	436878965	4765	4765	4765	4765	0
340	20231221	150100	436878965	4765	4745	4765	4745	851
341	20231221	150000	432840350	4745	4765	4765	4745	1446
342	20231221	145900	425978005	4770	4770	4770	4770	0
343	20231221	145800	425978005	4770	4765	4770	4765	617
344	20231221	145700	423035500	4770	4770	4780	4770	75
345	20231221	145600	422677740	4760	4770	4770	4760	201
346	20231221	145500	421719670	4785	4785	4785	4765	681
347	20231221	145400	418467335	4785	4770	4785	4770	7
348	20231221	145300	418433885	4785	4785	4785	4785	0
349	20231221	145200	418433885	4785	4785	4785	4785	0
350	20231221	145100	418433885	4785	4770	4785	4770	31
351	20231221	145000	418285860	4785	4780	4785	4780	953
352	20231221	144900	413730460	4780	4780	4780	4780	7
353	20231221	144800	413697000	4760	4760	4760	4760	400
354	20231221	144700	411793000	4750	4755	4770	4750	1203
355	20231221	144600	406075380	4755	4780	4780	4755	2742
356	20231221	144500	393009120	4780	4780	4780	4780	22
357	20231221	144400	392903960	4770	4770	4770	4770	101
358	20231221	144300	392422190	4770	4770	4770	4770	0
359	20231221	144200	392422190	4770	4770	4770	4770	100
360	20231221	144100	391945190	4770	4770	4770	4770	600
361	20231221	144000	389083190	4770	4770	4770	4770	13
362	20231221	143900	389021180	4760	4760	4760	4760	706
363	20231221	143800	385660620	4760	4760	4760	4760	0
364	20231221	143700	385660620	4760	4760	4760	4760	2
365	20231221	143600	385651100	4760	4760	4760	4760	28
366	20231221	143500	385517820	4760	4760	4760	4760	0
367	20231221	143400	385517820	4760	4760	4760	4760	0
368	20231221	143300	385517820	4760	4750	4760	4750	267
369	20231221	143200	384248570	4750	4750	4750	4750	1386
370	20231221	143100	377665070	4745	4745	4745	4745	931
371	20231221	143000	373247475	4750	4750	4750	4750	100
372	20231221	142900	372772475	4745	4745	4745	4745	28
373	20231221	142800	372639615	4750	4750	4750	4750	512
374	20231221	142700	370207615	4760	4750	4760	4750	46
375	20231221	142600	369989035	4750	4750	4750	4750	0
376	20231221	142500	369989035	4750	4750	4750	4750	0
377	20231221	142400	369989035	4750	4750	4750	4750	0
378	20231221	142300	369989035	4750	4750	4750	4750	12
379	20231221	142200	369932035	4750	4750	4750	4750	203
380	20231221	142100	368967785	4750	4750	4750	4750	670
381	20231221	142000	365785285	4760	4760	4760	4760	0
382	20231221	141900	365785285	4760	4760	4760	4760	1
383	20231221	141800	365780525	4750	4750	4750	4750	0
384	20231221	141700	365780525	4750	4750	4750	4750	0
385	20231221	141600	365780525	4750	4750	4750	4750	0
386	20231221	141500	365780525	4750	4750	4750	4750	0
387	20231221	141400	365780525	4750	4750	4750	4750	5
388	20231221	141300	365756775	4760	4760	4760	4760	2
389	20231221	141200	365747255	4760	4760	4760	4760	0
390	20231221	141100	365747255	4760	4760	4760	4760	31
391	20231221	141000	365599695	4750	4750	4750	4750	0
392	20231221	140900	365599695	4750	4750	4750	4750	0
393	20231221	140800	365599695	4750	4750	4750	4750	0
394	20231221	140700	365599695	4750	4750	4760	4750	615
395	20231221	140600	362678375	4750	4750	4750	4750	378
396	20231221	140500	360882875	4750	4750	4750	4750	0
397	20231221	140400	360882875	4750	4750	4750	4750	20
398	20231221	140300	360787875	4750	4750	4750	4750	20
399	20231221	140200	360692875	4750	4750	4750	4750	20
400	20231221	140100	360597875	4750	4750	4750	4750	0
401	20231221	140000	360597875	4750	4755	4755	4750	765
402	20231221	135900	356963910	4755	4755	4755	4755	60
403	20231221	135800	356678610	4755	4755	4755	4755	0
404	20231221	135700	356678610	4755	4755	4755	4755	711
405	20231221	135600	353297805	4755	4755	4755	4755	50
406	20231221	135500	353060055	4755	4755	4755	4755	0
407	20231221	135400	353060055	4755	4755	4755	4755	88
408	20231221	135300	352641615	4765	4765	4765	4765	120
409	20231221	135200	352069815	4755	4755	4755	4755	181
410	20231221	135100	351209160	4765	4765	4765	4765	2
411	20231221	135000	351199630	4765	4765	4765	4765	0
412	20231221	134900	351199630	4765	4765	4765	4765	0
413	20231221	134800	351199630	4765	4765	4765	4765	0
414	20231221	134700	351199630	4765	4765	4765	4765	0
415	20231221	134600	351199630	4765	4765	4765	4765	1500
416	20231221	134500	344052130	4770	4770	4770	4770	0
417	20231221	134400	344052130	4770	4770	4770	4770	0
418	20231221	134300	344052130	4770	4770	4770	4770	0
419	20231221	134200	344052130	4770	4755	4770	4750	5500
420	20231221	134100	317839105	4755	4755	4755	4755	55
421	20231221	134000	317577580	4760	4760	4760	4760	0
422	20231221	133900	317577580	4760	4760	4760	4760	0
423	20231221	133800	317577580	4760	4760	4760	4760	0
424	20231221	133700	317577580	4760	4760	4760	4760	0
425	20231221	133600	317577580	4760	4775	4775	4760	1060
426	20231221	133500	312529280	4780	4785	4785	4770	129
427	20231221	133400	311913130	4780	4770	4780	4770	228
428	20231221	133300	310824570	4765	4765	4765	4765	0
429	20231221	133200	310824570	4765	4765	4765	4765	497
430	20231221	133100	308456365	4765	4765	4765	4765	3
431	20231221	133000	308442070	4760	4760	4760	4760	0
432	20231221	132900	308442070	4760	4760	4760	4760	10
433	20231221	132800	308394470	4760	4750	4760	4750	319
434	20231221	132700	306879120	4760	4760	4760	4760	0
435	20231221	132600	306879120	4760	4760	4760	4760	0
436	20231221	132500	306879120	4760	4760	4760	4760	0
437	20231221	132400	306879120	4760	4760	4760	4760	0
438	20231221	132300	306879120	4760	4750	4760	4750	6
439	20231221	132200	306850570	4755	4750	4755	4750	682
440	20231221	132100	303610160	4755	4755	4755	4755	0
441	20231221	132000	303610160	4755	4755	4755	4755	0
442	20231221	131900	303610160	4755	4755	4755	4755	3
443	20231221	131800	303595895	4760	4760	4760	4760	0
444	20231221	131700	303595895	4760	4760	4760	4760	0
445	20231221	131600	303595895	4760	4760	4760	4760	0
446	20231221	131500	303595895	4760	4760	4760	4760	1
447	20231221	131400	303591135	4750	4750	4750	4750	0
448	20231221	131300	303591135	4750	4750	4750	4750	0
449	20231221	131200	303591135	4750	4750	4750	4750	18
450	20231221	131100	303505635	4750	4750	4750	4750	132
451	20231221	131000	302878635	4750	4750	4750	4750	0
452	20231221	130900	302878635	4750	4750	4750	4750	0
453	20231221	130800	302878635	4750	4750	4750	4750	13
454	20231221	130700	302816885	4750	4750	4750	4750	511
455	20231221	130600	300389635	4750	4750	4750	4750	0
456	20231221	130500	300389635	4750	4750	4750	4750	0
457	20231221	130400	300389635	4750	4750	4750	4750	1
458	20231221	130300	300384885	4745	4745	4745	4745	0
459	20231221	130200	300384885	4745	4745	4745	4745	0
460	20231221	130100	300384885	4745	4745	4745	4745	70
461	20231221	130000	300052735	4745	4745	4745	4745	13
462	20231221	125900	299991050	4745	4745	4745	4745	126
463	20231221	125800	299393180	4745	4745	4745	4745	874
464	20231221	125700	295246050	4745	4745	4745	4745	0
465	20231221	125600	295246050	4745	4745	4745	4745	0
466	20231221	125500	295246050	4745	4760	4760	4745	116
467	20231221	125400	294694100	4760	4760	4760	4760	22
468	20231221	125300	294589380	4760	4760	4760	4760	0
469	20231221	125200	294589380	4760	4760	4760	4760	0
470	20231221	125100	294589380	4760	4760	4760	4760	0
471	20231221	125000	294589380	4760	4760	4760	4760	0
472	20231221	124900	294589380	4760	4760	4760	4760	0
473	20231221	124800	294589380	4760	4760	4760	4760	0
474	20231221	124700	294589380	4760	4760	4760	4760	10
475	20231221	124600	294541780	4760	4760	4760	4760	17
476	20231221	124500	294460860	4755	4755	4755	4755	10
477	20231221	124400	294413310	4760	4755	4760	4755	1600
478	20231221	124300	286797430	4755	4755	4755	4755	0
479	20231221	124200	286797430	4755	4755	4755	4755	0
480	20231221	124100	286797430	4755	4755	4755	4755	7
481	20231221	124000	286764145	4745	4745	4745	4745	0
482	20231221	123900	286764145	4745	4745	4745	4740	114
483	20231221	123800	286223715	4745	4745	4745	4745	58
484	20231221	123700	285948505	4745	4745	4745	4745	128
485	20231221	123600	285341145	4745	4745	4745	4745	0
486	20231221	123500	285341145	4745	4745	4745	4745	300
487	20231221	123400	283917645	4745	4745	4745	4745	0
488	20231221	123300	283917645	4745	4745	4745	4745	0
489	20231221	123200	283917645	4745	4745	4745	4745	0
490	20231221	123100	283917645	4745	4745	4745	4745	0
491	20231221	123000	283917645	4745	4745	4745	4745	0
492	20231221	122900	283917645	4745	4745	4745	4745	0
493	20231221	122800	283917645	4745	4750	4750	4745	800
494	20231221	122700	280119620	4750	4750	4750	4750	0
495	20231221	122600	280119620	4750	4750	4750	4750	200
496	20231221	122500	279169620	4750	4750	4750	4750	700
497	20231221	122400	275844620	4750	4750	4750	4750	0
498	20231221	122300	275844620	4750	4750	4750	4750	400
499	20231221	122200	273944620	4760	4760	4760	4760	30
500	20231221	122100	273801820	4760	4760	4760	4760	1
501	20231221	122000	273797060	4745	4745	4745	4745	0
502	20231221	121900	273797060	4745	4745	4745	4745	0
503	20231221	121800	273797060	4745	4745	4745	4745	65
504	20231221	121700	273488635	4745	4740	4745	4740	92
505	20231221	121600	273052425	4740	4745	4745	4740	50
506	20231221	121500	272815330	4745	4745	4745	4745	35
507	20231221	121400	272649255	4745	4740	4745	4730	223
508	20231221	121300	271593925	4745	4745	4745	4745	29
509	20231221	121200	271456320	4745	4745	4745	4745	49
510	20231221	121100	271223815	4745	4745	4745	4745	45
511	20231221	121000	271010290	4745	4745	4745	4740	437
512	20231221	120900	268937225	4750	4750	4750	4750	3
513	20231221	120800	268922975	4750	4750	4750	4750	0
514	20231221	120700	268922975	4750	4750	4750	4750	0
515	20231221	120600	268922975	4750	4750	4750	4750	0
516	20231221	120500	268922975	4750	4750	4750	4750	0
517	20231221	120400	268922975	4750	4750	4750	4750	0
518	20231221	120300	268922975	4750	4750	4750	4750	0
519	20231221	120200	268922975	4750	4750	4750	4750	20
520	20231221	120100	268827975	4750	4750	4750	4750	6
521	20231221	120000	268799475	4750	4745	4750	4745	884
522	20231221	115900	264603395	4745	4745	4745	4745	29
523	20231221	115800	264465790	4745	4745	4745	4745	48
524	20231221	115700	264238030	4745	4745	4745	4745	127
525	20231221	115600	263635415	4745	4745	4745	4745	635
526	20231221	115500	260622340	4750	4750	4750	4750	60
527	20231221	115400	260337340	4745	4745	4745	4745	0
528	20231221	115300	260337340	4745	4745	4745	4745	0
529	20231221	115200	260337340	4745	4745	4745	4745	0
530	20231221	115100	260337340	4745	4745	4745	4745	0
531	20231221	115000	260337340	4745	4745	4745	4745	0
532	20231221	114900	260337340	4745	4745	4745	4745	0
533	20231221	114800	260337340	4745	4745	4745	4745	0
534	20231221	114700	260337340	4745	4745	4745	4745	0
535	20231221	114600	260337340	4745	4760	4760	4745	900
536	20231221	114500	256061020	4760	4760	4760	4760	20
537	20231221	114400	255965820	4770	4770	4770	4770	1
538	20231221	114300	255961050	4770	4770	4770	4770	0
539	20231221	114200	255961050	4770	4770	4770	4770	3
540	20231221	114100	255946740	4770	4770	4770	4770	25
541	20231221	114000	255827490	4760	4760	4760	4760	0
542	20231221	113900	255827490	4760	4760	4760	4760	22
543	20231221	113800	255722770	4765	4765	4765	4765	2517
544	20231221	113700	243729265	4790	4780	4790	4780	1000
545	20231221	113600	238945445	4775	4775	4775	4775	87
546	20231221	113500	238530020	4775	4775	4775	4775	204
547	20231221	113400	237555920	4775	4775	4775	4775	196
548	20231221	113300	236620020	4775	4770	4775	4760	620
549	20231221	113200	233664620	4760	4760	4760	4760	26
550	20231221	113100	233540860	4760	4745	4760	4745	40
551	20231221	113000	233350760	4745	4745	4745	4745	20
552	20231221	112900	233255860	4775	4745	4775	4745	6774
553	20231221	112800	200988320	4745	4745	4745	4745	353
554	20231221	112700	199313335	4745	4740	4745	4740	225
555	20231221	112600	198245795	4740	4740	4740	4740	28
556	20231221	112500	198113075	4740	4740	4740	4740	61
557	20231221	112400	197823935	4740	4740	4740	4740	30
558	20231221	112300	197681735	4735	4735	4740	4735	29
559	20231221	112200	197544375	4740	4720	4740	4720	217
560	20231221	112100	196519795	4730	4735	4740	4730	202
561	20231221	112000	195563950	4735	4745	4745	4735	61
562	20231221	111900	195274750	4745	4745	4745	4745	114
563	20231221	111800	194733820	4750	4750	4750	4750	0
564	20231221	111700	194733820	4750	4750	4750	4750	100
565	20231221	111600	194258820	4745	4745	4745	4745	125
566	20231221	111500	193665695	4745	4740	4745	4740	25
567	20231221	111400	193547110	4740	4745	4745	4740	43
568	20231221	111300	193343120	4745	4740	4745	4740	72
569	20231221	111200	193001615	4745	4745	4745	4745	10
570	20231221	111100	192954165	4745	4745	4745	4745	0
571	20231221	111000	192954165	4745	4740	4745	4705	330
572	20231221	110900	191398560	4740	4745	4745	4740	49
573	20231221	110800	191166200	4745	4745	4745	4745	0
574	20231221	110700	191166200	4745	4745	4745	4740	84
575	20231221	110600	190767765	4720	4720	4720	4720	114
576	20231221	110500	190229685	4715	4710	4715	4710	415
577	20231221	110400	188272985	4710	4715	4715	4710	16
578	20231221	110300	188197580	4715	4720	4720	4710	100
579	20231221	110200	187726105	4710	4720	4720	4710	420
580	20231221	110100	185747700	4720	4710	4720	4710	499
581	20231221	110000	183397310	4700	4695	4700	4695	319
582	20231221	105900	181898715	4695	4695	4695	4695	46
583	20231221	105800	181682745	4690	4695	4695	4690	582
584	20231221	105700	178952755	4695	4710	4710	4695	343
585	20231221	105600	177340580	4715	4725	4725	4710	382
586	20231221	105500	175539270	4730	4745	4745	4730	77
587	20231221	105400	175174685	4745	4745	4745	4745	17
588	20231221	105300	175094020	4740	4730	4740	4730	22
589	20231221	105200	174989840	4735	4730	4735	4730	60
590	20231221	105100	174705835	4735	4730	4735	4730	21
591	20231221	105000	174606450	4730	4745	4745	4730	94
592	20231221	104900	174160945	4745	4745	4745	4745	0
593	20231221	104800	174160945	4745	4740	4745	4735	30
594	20231221	104700	174018735	4740	4740	4740	4740	16
595	20231221	104600	173942895	4740	4735	4740	4735	21
596	20231221	104500	173843405	4735	4745	4745	4735	73
597	20231221	104400	173497170	4740	4740	4745	4740	48
598	20231221	104300	173269600	4745	4745	4745	4745	14
599	20231221	104200	173203170	4745	4740	4745	4740	50
600	20231221	104100	172966045	4745	4735	4745	4725	410
601	20231221	104000	171028455	4745	4745	4745	4745	29
602	20231221	103900	170890850	4745	4745	4745	4745	10
603	20231221	103800	170843400	4745	4745	4745	4745	52
604	20231221	103700	170596660	4730	4730	4730	4730	338
605	20231221	103600	168997920	4745	4735	4745	4735	2229
606	20231221	103500	158443485	4745	4745	4745	4740	73
607	20231221	103400	158097150	4740	4740	4740	4735	1553
608	20231221	103300	150743555	4740	4745	4745	4740	334
609	20231221	103200	149160235	4745	4745	4745	4745	0
610	20231221	103100	149160235	4745	4745	4745	4745	37
611	20231221	103000	148984670	4745	4745	4745	4740	4209
612	20231221	102900	129021270	4750	4755	4755	4750	1465
613	20231221	102800	122061345	4760	4760	4760	4760	137
614	20231221	102700	121409225	4760	4760	4760	4760	30
615	20231221	102600	121266425	4770	4770	4770	4770	0
616	20231221	102500	121266425	4770	4770	4770	4770	0
617	20231221	102400	121266425	4770	4770	4770	4770	0
618	20231221	102300	121266425	4770	4760	4770	4760	140
619	20231221	102200	120599065	4760	4760	4760	4760	20
620	20231221	102100	120503865	4760	4760	4760	4760	50
621	20231221	102000	120265865	4760	4760	4760	4760	81
622	20231221	101900	119880305	4750	4750	4750	4750	0
623	20231221	101800	119880305	4750	4750	4750	4750	0
624	20231221	101700	119880305	4750	4750	4750	4750	500
625	20231221	101600	117505305	4750	4750	4750	4750	0
626	20231221	101500	117505305	4750	4750	4750	4750	0
627	20231221	101400	117505305	4750	4760	4760	4750	107
628	20231221	101300	116996405	4770	4770	4770	4770	0
629	20231221	101200	116996405	4770	4745	4770	4740	3366
630	20231221	101100	100952945	4745	4740	4745	4740	30
631	20231221	101000	100810685	4740	4750	4750	4740	2670
632	20231221	100900	88141655	4755	4755	4755	4755	18
633	20231221	100800	88056065	4755	4755	4755	4755	0
634	20231221	100700	88056065	4755	4755	4755	4755	6
635	20231221	100600	88027535	4745	4745	4745	4745	0
636	20231221	100500	88027535	4745	4745	4745	4745	0
637	20231221	100400	88027535	4745	4745	4745	4745	39
638	20231221	100300	87842480	4745	4745	4745	4745	25
639	20231221	100200	87723855	4745	4745	4745	4740	376
640	20231221	100100	85940320	4760	4760	4760	4760	0
641	20231221	100000	85940320	4760	4750	4775	4750	742
642	20231221	095900	82404810	4750	4750	4750	4750	16
643	20231221	095800	82328810	4755	4755	4755	4755	1
644	20231221	095700	82324055	4750	4750	4750	4750	5
645	20231221	095600	82300305	4745	4745	4745	4745	0
646	20231221	095500	82300305	4745	4745	4745	4745	62
647	20231221	095400	82006115	4745	4745	4745	4745	12
648	20231221	095300	81949175	4745	4745	4745	4745	26
649	20231221	095200	81825805	4735	4745	4745	4735	1936
650	20231221	095100	72658040	4745	4745	4745	4745	68
651	20231221	095000	72335380	4740	4745	4745	4740	21
652	20231221	094900	72235790	4740	4745	4745	4740	21
653	20231221	094800	72136195	4745	4745	4745	4745	78
654	20231221	094700	71766085	4745	4745	4745	4745	25
655	20231221	094600	71647460	4745	4745	4745	4745	40
656	20231221	094500	71457660	4745	4745	4745	4745	49
657	20231221	094400	71225155	4745	4745	4745	4745	40
658	20231221	094300	71035355	4745	4735	4745	4735	278
659	20231221	094200	69718790	4735	4735	4735	4735	0
660	20231221	094100	69718790	4735	4735	4735	4735	104
661	20231221	094000	69226350	4735	4740	4740	4735	235
662	20231221	093900	68113620	4740	4745	4745	4740	34
663	20231221	093800	67952335	4745	4745	4745	4745	31
664	20231221	093700	67805240	4745	4740	4745	4740	329
665	20231221	093600	66245655	4735	4740	4740	4735	48
666	20231221	093500	66018160	4740	4740	4740	4740	0
667	20231221	093400	66018160	4740	4730	4740	4730	75
668	20231221	093300	65662670	4720	4735	4735	4720	95
669	20231221	093200	65213935	4740	4735	4740	4735	21
670	20231221	093100	65114400	4745	4745	4750	4745	171
671	20231221	093000	64302795	4745	4730	4745	4720	1629
672	20231221	092900	56590815	4745	4745	4745	4740	39
673	20231221	092800	56405770	4745	4740	4745	4740	105
674	20231221	092700	55907905	4740	4730	4740	4730	188
675	20231221	092600	55017360	4725	4725	4725	4725	218
676	20231221	092500	53987310	4720	4720	4720	4720	9
677	20231221	092400	53944830	4720	4720	4720	4720	984
678	20231221	092300	49300350	4720	4720	4720	4720	0
679	20231221	092200	49300350	4720	4720	4720	4720	5
680	20231221	092100	49276750	4720	4700	4720	4700	110
681	20231221	092000	48759360	4700	4690	4700	4690	940
682	20231221	091900	44350640	4700	4700	4700	4700	20
683	20231221	091800	44256640	4700	4700	4700	4700	52
684	20231221	091700	44012240	4700	4700	4700	4700	0
685	20231221	091600	44012240	4700	4700	4700	4700	441
686	20231221	091500	41939540	4700	4695	4700	4685	422
687	20231221	091400	39962325	4670	4685	4700	4670	1479
688	20231221	091300	33048155	4690	4685	4690	4680	1003
689	20231221	091200	28353790	4705	4695	4705	4695	5
690	20231221	091100	28330275	4710	4695	4710	4695	5
691	20231221	091000	28306740	4705	4685	4705	4685	207
692	20231221	090900	27336565	4690	4690	4690	4690	2000
693	20231221	090800	17956565	4700	4700	4700	4700	34
694	20231221	090700	17796765	4700	4710	4710	4700	283
695	20231221	090600	16465105	4690	4685	4690	4675	250
696	20231221	090500	15295260	4675	4690	4700	4675	587
697	20231221	090400	12550890	4690	4675	4690	4675	348
698	20231221	090300	10923270	4705	4705	4705	4705	1
699	20231221	090200	10918565	4710	4695	4710	4670	451
700	20231221	090100	8811085	4695	4730	4730	4695	132
701	20231221	090000	8191280	4695	4670	4695	4670	1754