KissMeData/304840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205900	476813370	2885	2885	2885	2885	1100
3	20231220	205800	476813370	2885	2885	2885	2885	0
4	20231220	205700	476813370	2885	2885	2885	2885	0
5	20231220	205600	476813370	2885	2885	2885	2885	0
6	20231220	205500	476813370	2885	2885	2885	2885	0
7	20231220	205400	476813370	2885	2885	2885	2885	0
8	20231220	205300	476813370	2885	2885	2885	2885	0
9	20231220	205200	476813370	2885	2885	2885	2885	0
10	20231220	205100	476813370	2885	2885	2885	2885	0
11	20231220	205000	476813370	2885	2885	2885	2885	0
12	20231220	204900	476813370	2885	2885	2885	2885	0
13	20231220	204800	476813370	2885	2885	2885	2885	0
14	20231220	204700	476813370	2885	2885	2885	2885	0
15	20231220	204600	476813370	2885	2885	2885	2885	0
16	20231220	204500	476813370	2885	2885	2885	2885	0
17	20231220	204400	476813370	2885	2885	2885	2885	0
18	20231220	204300	476813370	2885	2885	2885	2885	0
19	20231220	204200	476813370	2885	2885	2885	2885	0
20	20231220	204100	476813370	2885	2885	2885	2885	0
21	20231220	204000	476813370	2885	2885	2885	2885	0
22	20231220	203900	476813370	2885	2885	2885	2885	0
23	20231220	203800	476813370	2885	2885	2885	2885	0
24	20231220	203700	476813370	2885	2885	2885	2885	0
25	20231220	203600	476813370	2885	2885	2885	2885	0
26	20231220	203500	476813370	2885	2885	2885	2885	0
27	20231220	203400	476813370	2885	2885	2885	2885	0
28	20231220	203300	476813370	2885	2885	2885	2885	0
29	20231220	203200	476813370	2885	2885	2885	2885	0
30	20231220	203100	476813370	2885	2885	2885	2885	0
31	20231220	203000	476813370	2885	2885	2885	2885	0
32	20231220	202900	476813370	2885	2885	2885	2885	1100
33	20231220	202800	476813370	2885	2885	2885	2885	0
34	20231220	202700	476813370	2885	2885	2885	2885	0
35	20231220	202600	476813370	2885	2885	2885	2885	0
36	20231220	202500	476813370	2885	2885	2885	2885	0
37	20231220	202400	476813370	2885	2885	2885	2885	0
38	20231220	202300	476813370	2885	2885	2885	2885	0
39	20231220	202200	476813370	2885	2885	2885	2885	0
40	20231220	202100	476813370	2885	2885	2885	2885	0
41	20231220	202000	476813370	2885	2885	2885	2885	0
42	20231220	201900	476813370	2885	2885	2885	2885	0
43	20231220	201800	476813370	2885	2885	2885	2885	0
44	20231220	201700	476813370	2885	2885	2885	2885	0
45	20231220	201600	476813370	2885	2885	2885	2885	0
46	20231220	201500	476813370	2885	2885	2885	2885	0
47	20231220	201400	476813370	2885	2885	2885	2885	0
48	20231220	201300	476813370	2885	2885	2885	2885	0
49	20231220	201200	476813370	2885	2885	2885	2885	0
50	20231220	201100	476813370	2885	2885	2885	2885	0
51	20231220	201000	476813370	2885	2885	2885	2885	0
52	20231220	200900	476813370	2885	2885	2885	2885	0
53	20231220	200800	476813370	2885	2885	2885	2885	0
54	20231220	200700	476813370	2885	2885	2885	2885	0
55	20231220	200600	476813370	2885	2885	2885	2885	0
56	20231220	200500	476813370	2885	2885	2885	2885	0
57	20231220	200400	476813370	2885	2885	2885	2885	0
58	20231220	200300	476813370	2885	2885	2885	2885	0
59	20231220	200200	476813370	2885	2885	2885	2885	0
60	20231220	200100	476813370	2885	2885	2885	2885	0
61	20231220	200000	476813370	2885	2885	2885	2885	0
62	20231220	195900	476813370	2885	2885	2885	2885	1100
63	20231220	195800	476813370	2885	2885	2885	2885	0
64	20231220	195700	476813370	2885	2885	2885	2885	0
65	20231220	195600	476813370	2885	2885	2885	2885	0
66	20231220	195500	476813370	2885	2885	2885	2885	0
67	20231220	195400	476813370	2885	2885	2885	2885	0
68	20231220	195300	476813370	2885	2885	2885	2885	0
69	20231220	195200	476813370	2885	2885	2885	2885	0
70	20231220	195100	476813370	2885	2885	2885	2885	0
71	20231220	195000	476813370	2885	2885	2885	2885	0
72	20231220	194900	476813370	2885	2885	2885	2885	0
73	20231220	194800	476813370	2885	2885	2885	2885	0
74	20231220	194700	476813370	2885	2885	2885	2885	0
75	20231220	194600	476813370	2885	2885	2885	2885	0
76	20231220	194500	476813370	2885	2885	2885	2885	0
77	20231220	194400	476813370	2885	2885	2885	2885	0
78	20231220	194300	476813370	2885	2885	2885	2885	0
79	20231220	194200	476813370	2885	2885	2885	2885	0
80	20231220	194100	476813370	2885	2885	2885	2885	0
81	20231220	194000	476813370	2885	2885	2885	2885	0
82	20231220	193900	476813370	2885	2885	2885	2885	0
83	20231220	193800	476813370	2885	2885	2885	2885	0
84	20231220	193700	476813370	2885	2885	2885	2885	0
85	20231220	193600	476813370	2885	2885	2885	2885	0
86	20231220	193500	476813370	2885	2885	2885	2885	0
87	20231220	193400	476813370	2885	2885	2885	2885	0
88	20231220	193300	476813370	2885	2885	2885	2885	0
89	20231220	193200	476813370	2885	2885	2885	2885	0
90	20231220	193100	476813370	2885	2885	2885	2885	0
91	20231220	193000	476813370	2885	2885	2885	2885	0
92	20231220	192900	476813370	2885	2885	2885	2885	1100
93	20231220	192800	476813370	2885	2885	2885	2885	0
94	20231220	192700	476813370	2885	2885	2885	2885	0
95	20231220	192600	476813370	2885	2885	2885	2885	0
96	20231220	192500	476813370	2885	2885	2885	2885	0
97	20231220	192400	476813370	2885	2885	2885	2885	0
98	20231220	192300	476813370	2885	2885	2885	2885	0
99	20231220	192200	476813370	2885	2885	2885	2885	0
100	20231220	192100	476813370	2885	2885	2885	2885	0
101	20231220	192000	476813370	2885	2885	2885	2885	0
102	20231220	191900	476813370	2885	2885	2885	2885	0
103	20231220	191800	476813370	2885	2885	2885	2885	0
104	20231220	191700	476813370	2885	2885	2885	2885	0
105	20231220	191600	476813370	2885	2885	2885	2885	0
106	20231220	191500	476813370	2885	2885	2885	2885	0
107	20231220	191400	476813370	2885	2885	2885	2885	0
108	20231220	191300	476813370	2885	2885	2885	2885	0
109	20231220	191200	476813370	2885	2885	2885	2885	0
110	20231220	191100	476813370	2885	2885	2885	2885	0
111	20231220	191000	476813370	2885	2885	2885	2885	0
112	20231220	190900	476813370	2885	2885	2885	2885	0
113	20231220	190800	476813370	2885	2885	2885	2885	0
114	20231220	190700	476813370	2885	2885	2885	2885	0
115	20231220	190600	476813370	2885	2885	2885	2885	0
116	20231220	190500	476813370	2885	2885	2885	2885	0
117	20231220	190400	476813370	2885	2885	2885	2885	0
118	20231220	190300	476813370	2885	2885	2885	2885	0
119	20231220	190200	476813370	2885	2885	2885	2885	0
120	20231220	190100	476813370	2885	2885	2885	2885	0
121	20231220	190000	476813370	2885	2885	2885	2885	0
122	20231220	185900	476813370	2885	2885	2885	2885	1100
123	20231220	185800	476813370	2885	2885	2885	2885	0
124	20231220	185700	476813370	2885	2885	2885	2885	0
125	20231220	185600	476813370	2885	2885	2885	2885	0
126	20231220	185500	476813370	2885	2885	2885	2885	0
127	20231220	185400	476813370	2885	2885	2885	2885	0
128	20231220	185300	476813370	2885	2885	2885	2885	0
129	20231220	185200	476813370	2885	2885	2885	2885	0
130	20231220	185100	476813370	2885	2885	2885	2885	0
131	20231220	185000	476813370	2885	2885	2885	2885	0
132	20231220	184900	476813370	2885	2885	2885	2885	0
133	20231220	184800	476813370	2885	2885	2885	2885	0
134	20231220	184700	476813370	2885	2885	2885	2885	0
135	20231220	184600	476813370	2885	2885	2885	2885	0
136	20231220	184500	476813370	2885	2885	2885	2885	0
137	20231220	184400	476813370	2885	2885	2885	2885	0
138	20231220	184300	476813370	2885	2885	2885	2885	0
139	20231220	184200	476813370	2885	2885	2885	2885	0
140	20231220	184100	476813370	2885	2885	2885	2885	0
141	20231220	184000	476813370	2885	2885	2885	2885	0
142	20231220	183900	476813370	2885	2885	2885	2885	0
143	20231220	183800	476813370	2885	2885	2885	2885	0
144	20231220	183700	476813370	2885	2885	2885	2885	0
145	20231220	183600	476813370	2885	2885	2885	2885	0
146	20231220	183500	476813370	2885	2885	2885	2885	0
147	20231220	183400	476813370	2885	2885	2885	2885	0
148	20231220	183300	476813370	2885	2885	2885	2885	0
149	20231220	183200	476813370	2885	2885	2885	2885	0
150	20231220	183100	476813370	2885	2885	2885	2885	0
151	20231220	183000	476813370	2885	2885	2885	2885	0
152	20231220	182900	476813370	2885	2885	2885	2885	1100
153	20231220	182800	476813370	2885	2885	2885	2885	0
154	20231220	182700	476813370	2885	2885	2885	2885	0
155	20231220	182600	476813370	2885	2885	2885	2885	0
156	20231220	182500	476813370	2885	2885	2885	2885	0
157	20231220	182400	476813370	2885	2885	2885	2885	0
158	20231220	182300	476813370	2885	2885	2885	2885	0
159	20231220	182200	476813370	2885	2885	2885	2885	0
160	20231220	182100	476813370	2885	2885	2885	2885	0
161	20231220	182000	476813370	2885	2885	2885	2885	0
162	20231220	181900	476813370	2885	2885	2885	2885	0
163	20231220	181800	476813370	2885	2885	2885	2885	0
164	20231220	181700	476813370	2885	2885	2885	2885	0
165	20231220	181600	476813370	2885	2885	2885	2885	0
166	20231220	181500	476813370	2885	2885	2885	2885	0
167	20231220	181400	476813370	2885	2885	2885	2885	0
168	20231220	181300	476813370	2885	2885	2885	2885	0
169	20231220	181200	476813370	2885	2885	2885	2885	0
170	20231220	181100	476813370	2885	2885	2885	2885	0
171	20231220	181000	476813370	2885	2885	2885	2885	0
172	20231220	180900	476813370	2885	2885	2885	2885	0
173	20231220	180800	476813370	2885	2885	2885	2885	0
174	20231220	180700	476813370	2885	2885	2885	2885	0
175	20231220	180600	476813370	2885	2885	2885	2885	0
176	20231220	180500	476813370	2885	2885	2885	2885	0
177	20231220	180400	476813370	2885	2885	2885	2885	0
178	20231220	180300	476813370	2885	2885	2885	2885	0
179	20231220	180200	476813370	2885	2885	2885	2885	0
180	20231220	180100	476813370	2885	2885	2885	2885	0
181	20231220	180000	476813370	2885	2885	2885	2885	0
182	20231220	175900	476813370	2885	2885	2885	2885	1100
183	20231220	175800	476813370	2885	2885	2885	2885	0
184	20231220	175700	476813370	2885	2885	2885	2885	0
185	20231220	175600	476813370	2885	2885	2885	2885	0
186	20231220	175500	476813370	2885	2885	2885	2885	0
187	20231220	175400	476813370	2885	2885	2885	2885	0
188	20231220	175300	476813370	2885	2885	2885	2885	0
189	20231220	175200	476813370	2885	2885	2885	2885	0
190	20231220	175100	476813370	2885	2885	2885	2885	0
191	20231220	175000	476813370	2885	2885	2885	2885	0
192	20231220	174900	476813370	2885	2885	2885	2885	0
193	20231220	174800	476813370	2885	2885	2885	2885	0
194	20231220	174700	476813370	2885	2885	2885	2885	0
195	20231220	174600	476813370	2885	2885	2885	2885	0
196	20231220	174500	476813370	2885	2885	2885	2885	0
197	20231220	174400	476813370	2885	2885	2885	2885	0
198	20231220	174300	476813370	2885	2885	2885	2885	0
199	20231220	174200	476813370	2885	2885	2885	2885	0
200	20231220	174100	476813370	2885	2885	2885	2885	0
201	20231220	174000	476813370	2885	2885	2885	2885	0
202	20231220	173900	476813370	2885	2885	2885	2885	0
203	20231220	173800	476813370	2885	2885	2885	2885	0
204	20231220	173700	476813370	2885	2885	2885	2885	0
205	20231220	173600	476813370	2885	2885	2885	2885	0
206	20231220	173500	476813370	2885	2885	2885	2885	0
207	20231220	173400	476813370	2885	2885	2885	2885	0
208	20231220	173300	476813370	2885	2885	2885	2885	0
209	20231220	173200	476813370	2885	2885	2885	2885	0
210	20231220	173100	476813370	2885	2885	2885	2885	0
211	20231220	173000	476813370	2885	2885	2885	2885	0
212	20231220	172900	476813370	2885	2885	2885	2885	1100
213	20231220	172800	476813370	2885	2885	2885	2885	0
214	20231220	172700	476813370	2885	2885	2885	2885	0
215	20231220	172600	476813370	2885	2885	2885	2885	0
216	20231220	172500	476813370	2885	2885	2885	2885	0
217	20231220	172400	476813370	2885	2885	2885	2885	0
218	20231220	172300	476813370	2885	2885	2885	2885	0
219	20231220	172200	476813370	2885	2885	2885	2885	0
220	20231220	172100	476813370	2885	2885	2885	2885	0
221	20231220	172000	476813370	2885	2885	2885	2885	0
222	20231220	171900	476813370	2885	2885	2885	2885	0
223	20231220	171800	476813370	2885	2885	2885	2885	0
224	20231220	171700	476813370	2885	2885	2885	2885	0
225	20231220	171600	476813370	2885	2885	2885	2885	0
226	20231220	171500	476813370	2885	2885	2885	2885	0
227	20231220	171400	476813370	2885	2885	2885	2885	0
228	20231220	171300	476813370	2885	2885	2885	2885	0
229	20231220	171200	476813370	2885	2885	2885	2885	0
230	20231220	171100	476813370	2885	2885	2885	2885	0
231	20231220	171000	476813370	2885	2885	2885	2885	0
232	20231220	170900	476813370	2885	2885	2885	2885	0
233	20231220	170800	476813370	2885	2885	2885	2885	0
234	20231220	170700	476813370	2885	2885	2885	2885	0
235	20231220	170600	476813370	2885	2885	2885	2885	0
236	20231220	170500	476813370	2885	2885	2885	2885	0
237	20231220	170400	476813370	2885	2885	2885	2885	0
238	20231220	170300	476813370	2885	2885	2885	2885	0
239	20231220	170200	476813370	2885	2885	2885	2885	0
240	20231220	170100	476813370	2885	2885	2885	2885	0
241	20231220	170000	476813370	2885	2885	2885	2885	0
242	20231220	165900	476813370	2885	2885	2885	2885	1100
243	20231220	165800	476813370	2885	2885	2885	2885	0
244	20231220	165700	476813370	2885	2885	2885	2885	0
245	20231220	165600	476813370	2885	2885	2885	2885	0
246	20231220	165500	476813370	2885	2885	2885	2885	0
247	20231220	165400	476813370	2885	2885	2885	2885	0
248	20231220	165300	476813370	2885	2885	2885	2885	0
249	20231220	165200	476813370	2885	2885	2885	2885	0
250	20231220	165100	476813370	2885	2885	2885	2885	0
251	20231220	165000	476813370	2885	2885	2885	2885	0
252	20231220	164900	476813370	2885	2885	2885	2885	0
253	20231220	164800	476813370	2885	2885	2885	2885	0
254	20231220	164700	476813370	2885	2885	2885	2885	0
255	20231220	164600	476813370	2885	2885	2885	2885	0
256	20231220	164500	476813370	2885	2885	2885	2885	0
257	20231220	164400	476813370	2885	2885	2885	2885	0
258	20231220	164300	476813370	2885	2885	2885	2885	0
259	20231220	164200	476813370	2885	2885	2885	2885	0
260	20231220	164100	476813370	2885	2885	2885	2885	0
261	20231220	164000	476813370	2885	2885	2885	2885	0
262	20231220	163900	476813370	2885	2885	2885	2885	0
263	20231220	163800	476813370	2885	2885	2885	2885	0
264	20231220	163700	476813370	2885	2885	2885	2885	0
265	20231220	163600	476813370	2885	2885	2885	2885	0
266	20231220	163500	476813370	2885	2885	2885	2885	0
267	20231220	163400	476813370	2885	2885	2885	2885	0
268	20231220	163300	476813370	2885	2885	2885	2885	0
269	20231220	163200	476813370	2885	2885	2885	2885	0
270	20231220	163100	476813370	2885	2885	2885	2885	0
271	20231220	163000	476813370	2885	2885	2885	2885	0
272	20231220	162900	476813370	2885	2885	2885	2885	1100
273	20231220	162800	476813370	2885	2885	2885	2885	0
274	20231220	162700	476813370	2885	2885	2885	2885	0
275	20231220	162600	476813370	2885	2885	2885	2885	0
276	20231220	162500	476813370	2885	2885	2885	2885	0
277	20231220	162400	476813370	2885	2885	2885	2885	0
278	20231220	162300	476813370	2885	2885	2885	2885	0
279	20231220	162200	476813370	2885	2885	2885	2885	0
280	20231220	162100	476813370	2885	2885	2885	2885	0
281	20231220	162000	476813370	2885	2885	2885	2885	0
282	20231220	161900	476813370	2885	2885	2885	2885	0
283	20231220	161800	476813370	2885	2885	2885	2885	0
284	20231220	161700	476813370	2885	2885	2885	2885	0
285	20231220	161600	476813370	2885	2885	2885	2885	0
286	20231220	161500	476813370	2885	2885	2885	2885	0
287	20231220	161400	476813370	2885	2885	2885	2885	0
288	20231220	161300	476813370	2885	2885	2885	2885	0
289	20231220	161200	476813370	2885	2885	2885	2885	0
290	20231220	161100	476813370	2885	2885	2885	2885	0
291	20231220	161000	476813370	2885	2885	2885	2885	0
292	20231220	160900	476813370	2885	2885	2885	2885	0
293	20231220	160800	476813370	2885	2885	2885	2885	0
294	20231220	160700	476813370	2885	2885	2885	2885	0
295	20231220	160600	476813370	2885	2885	2885	2885	0
296	20231220	160500	476813370	2885	2885	2885	2885	0
297	20231220	160400	476813370	2885	2885	2885	2885	0
298	20231220	160300	476813370	2885	2885	2885	2885	0
299	20231220	160200	476813370	2885	2885	2885	2885	0
300	20231220	160100	476813370	2885	2885	2885	2885	0
301	20231220	160000	476813370	2885	2885	2885	2885	0
302	20231220	155900	476813370	2885	2885	2885	2885	1100
303	20231220	155800	476813370	2885	2885	2885	2885	0
304	20231220	155700	476813370	2885	2885	2885	2885	0
305	20231220	155600	476813370	2885	2885	2885	2885	0
306	20231220	155500	476813370	2885	2885	2885	2885	0
307	20231220	155400	476813370	2885	2885	2885	2885	0
308	20231220	155300	476813370	2885	2885	2885	2885	0
309	20231220	155200	476813370	2885	2885	2885	2885	0
310	20231220	155100	476813370	2885	2885	2885	2885	0
311	20231220	155000	476813370	2885	2885	2885	2885	0
312	20231220	154900	476813370	2885	2885	2885	2885	0
313	20231220	154800	476813370	2885	2885	2885	2885	0
314	20231220	154700	476813370	2885	2885	2885	2885	0
315	20231220	154600	476813370	2885	2885	2885	2885	0
316	20231220	154500	476813370	2885	2885	2885	2885	0
317	20231220	154400	476813370	2885	2885	2885	2885	0
318	20231220	154300	476813370	2885	2885	2885	2885	0
319	20231220	154200	476813370	2885	2885	2885	2885	0
320	20231220	154100	476813370	2885	2885	2885	2885	0
321	20231220	154000	476813370	2885	2885	2885	2885	0
322	20231220	153900	476813370	2885	2885	2885	2885	0
323	20231220	153800	476813370	2885	2885	2885	2885	0
324	20231220	153700	476813370	2885	2885	2885	2885	0
325	20231220	153600	476813370	2885	2885	2885	2885	0
326	20231220	153500	476813370	2885	2885	2885	2885	0
327	20231220	153400	476813370	2885	2885	2885	2885	0
328	20231220	153300	476813370	2885	2885	2885	2885	0
329	20231220	153200	476813370	2885	2885	2885	2885	0
330	20231220	153100	476813370	2885	2885	2885	2885	0
331	20231220	153000	476813370	2885	2885	2885	2885	1100
332	20231220	152900	473639870	2875	2875	2875	2875	0
333	20231220	152800	473639870	2875	2875	2875	2875	0
334	20231220	152700	473639870	2875	2875	2875	2875	0
335	20231220	152600	473639870	2875	2875	2875	2875	0
336	20231220	152500	473639870	2875	2875	2875	2875	0
337	20231220	152400	473639870	2875	2875	2875	2875	0
338	20231220	152300	473639870	2875	2875	2875	2875	0
339	20231220	152200	473639870	2875	2875	2875	2875	0
340	20231220	152100	473639870	2875	2875	2875	2875	0
341	20231220	152000	473639870	2875	2875	2875	2875	0
342	20231220	151900	473639870	2875	2875	2875	2875	1000
343	20231220	151800	470764870	2880	2880	2880	2880	1000
344	20231220	151700	467884870	2880	2880	2885	2880	702
345	20231220	151600	465862635	2885	2885	2885	2885	3
346	20231220	151500	465853980	2880	2885	2885	2880	71
347	20231220	151400	465649480	2885	2885	2885	2880	1699
348	20231220	151300	460755355	2880	2885	2885	2880	1342
349	20231220	151200	456886670	2885	2885	2885	2885	1129
350	20231220	151100	453629505	2890	2890	2890	2890	5
351	20231220	151000	453615055	2890	2890	2890	2890	200
352	20231220	150900	453037055	2890	2890	2890	2885	3013
353	20231220	150800	444329495	2890	2900	2900	2890	1261
354	20231220	150700	440679590	2895	2895	2895	2895	82
355	20231220	150600	440442200	2890	2890	2890	2890	1586
356	20231220	150500	435858660	2890	2885	2895	2885	1325
357	20231220	150400	432027285	2895	2895	2895	2895	0
358	20231220	150300	432027285	2895	2895	2895	2895	81
359	20231220	150200	431792790	2895	2895	2895	2895	1458
360	20231220	150100	427571880	2885	2885	2885	2885	93
361	20231220	150000	427303575	2885	2880	2885	2880	1293
362	20231220	145900	423579700	2880	2880	2880	2880	10
363	20231220	145800	423550900	2880	2880	2880	2880	1008
364	20231220	145700	420647860	2880	2880	2880	2880	90
365	20231220	145600	420388660	2875	2875	2875	2875	100
366	20231220	145500	420101160	2875	2875	2875	2875	0
367	20231220	145400	420101160	2875	2875	2875	2875	0
368	20231220	145300	420101160	2875	2875	2875	2875	1
369	20231220	145200	420098285	2870	2875	2875	2870	201
370	20231220	145100	419520415	2875	2875	2875	2875	0
371	20231220	145000	419520415	2875	2875	2875	2875	0
372	20231220	144900	419520415	2875	2870	2875	2870	297
373	20231220	144800	418667655	2870	2870	2870	2870	3148
374	20231220	144700	409632895	2865	2865	2865	2865	3
375	20231220	144600	409624300	2870	2870	2870	2870	40
376	20231220	144500	409509500	2870	2870	2870	2870	0
377	20231220	144400	409509500	2870	2870	2870	2870	21
378	20231220	144300	409449230	2865	2865	2865	2865	9
379	20231220	144200	409423445	2865	2865	2865	2865	1500
380	20231220	144100	405125945	2870	2870	2870	2870	0
381	20231220	144000	405125945	2870	2870	2870	2870	2
382	20231220	143900	405120205	2865	2865	2865	2865	401
383	20231220	143800	403971340	2870	2870	2870	2870	50
384	20231220	143700	403827840	2870	2870	2870	2870	10
385	20231220	143600	403799140	2870	2870	2870	2870	0
386	20231220	143500	403799140	2870	2870	2870	2870	2
387	20231220	143400	403793400	2870	2870	2870	2870	290
388	20231220	143300	402961100	2870	2870	2870	2870	510
389	20231220	143200	401497400	2865	2870	2870	2865	722
390	20231220	143100	399428720	2870	2870	2870	2870	90
391	20231220	143000	399170420	2870	2870	2870	2870	451
392	20231220	142900	397876050	2865	2870	2870	2865	79
393	20231220	142800	397649420	2870	2870	2870	2870	188
394	20231220	142700	397109860	2870	2865	2870	2865	66
395	20231220	142600	396920450	2870	2865	2870	2865	1817
396	20231220	142500	391713695	2860	2860	2865	2860	82
397	20231220	142400	391479125	2860	2865	2865	2860	689
398	20231220	142300	389505300	2865	2880	2880	2865	6012
399	20231220	142200	372240175	2880	2880	2880	2880	0
400	20231220	142100	372240175	2880	2880	2880	2880	0
401	20231220	142000	372240175	2880	2880	2880	2880	0
402	20231220	141900	372240175	2880	2880	2880	2880	47
403	20231220	141800	372104815	2880	2880	2880	2880	970
404	20231220	141700	369311215	2880	2880	2880	2880	643
405	20231220	141600	367459375	2880	2885	2885	2880	5004
406	20231220	141500	353025335	2890	2890	2890	2890	11
407	20231220	141400	352993545	2890	2890	2890	2890	0
408	20231220	141300	352993545	2890	2895	2895	2890	11
409	20231220	141200	352961750	2890	2890	2890	2890	201
410	20231220	141100	352380860	2885	2885	2885	2885	0
411	20231220	141000	352380860	2885	2885	2885	2885	0
412	20231220	140900	352380860	2885	2885	2885	2885	264
413	20231220	140800	351619220	2895	2895	2895	2895	1708
414	20231220	140700	346674560	2890	2890	2890	2890	0
415	20231220	140600	346674560	2890	2890	2890	2890	0
416	20231220	140500	346674560	2890	2890	2890	2890	1152
417	20231220	140400	343345280	2890	2885	2890	2885	717
418	20231220	140300	341276730	2885	2885	2885	2885	1753
419	20231220	140200	336219325	2885	2885	2885	2885	202
420	20231220	140100	335636555	2885	2880	2885	2880	67
421	20231220	140000	335443510	2880	2880	2880	2880	84
422	20231220	135900	335201590	2880	2880	2880	2880	33
423	20231220	135800	335106550	2880	2885	2885	2880	74
424	20231220	135700	334893070	2885	2885	2885	2885	500
425	20231220	135600	333450570	2885	2885	2885	2885	0
426	20231220	135500	333450570	2885	2885	2885	2885	522
427	20231220	135400	331944600	2890	2890	2890	2890	342
428	20231220	135300	330956220	2890	2890	2890	2890	5
429	20231220	135200	330941770	2895	2895	2895	2895	0
430	20231220	135100	330941770	2895	2895	2895	2895	318
431	20231220	135000	330021160	2895	2895	2895	2895	0
432	20231220	134900	330021160	2895	2895	2895	2895	0
433	20231220	134800	330021160	2895	2900	2900	2895	2554
434	20231220	134700	322627280	2900	2900	2900	2900	0
435	20231220	134600	322627280	2900	2900	2900	2900	20
436	20231220	134500	322569280	2900	2900	2900	2900	101
437	20231220	134400	322276380	2900	2900	2900	2900	7
438	20231220	134300	322256080	2900	2900	2900	2900	0
439	20231220	134200	322256080	2900	2900	2900	2900	0
440	20231220	134100	322256080	2900	2900	2900	2900	7
441	20231220	134000	322235780	2900	2900	2900	2900	100
442	20231220	133900	321945780	2900	2900	2900	2900	0
443	20231220	133800	321945780	2900	2900	2900	2900	0
444	20231220	133700	321945780	2900	2900	2900	2900	20
445	20231220	133600	321887780	2900	2900	2900	2900	60
446	20231220	133500	321713780	2895	2890	2900	2890	3166
447	20231220	133400	312547900	2890	2890	2890	2890	5
448	20231220	133300	312533450	2890	2890	2890	2890	165
449	20231220	133200	312056600	2890	2890	2890	2890	207
450	20231220	133100	311458370	2890	2895	2895	2890	13
451	20231220	133000	311420740	2895	2895	2895	2895	10
452	20231220	132900	311391790	2890	2890	2890	2890	0
453	20231220	132800	311391790	2890	2895	2895	2890	656
454	20231220	132700	309494900	2895	2895	2895	2895	0
455	20231220	132600	309494900	2895	2895	2895	2895	1
456	20231220	132500	309492005	2895	2890	2895	2890	49
457	20231220	132400	309350355	2895	2895	2895	2895	1
458	20231220	132300	309347460	2895	2895	2895	2895	13
459	20231220	132200	309309825	2885	2890	2890	2885	53
460	20231220	132100	309156695	2895	2895	2895	2895	1
461	20231220	132000	309153800	2890	2890	2890	2890	0
462	20231220	131900	309153800	2890	2890	2890	2890	103
463	20231220	131800	308856130	2890	2885	2915	2885	1581
464	20231220	131700	304278705	2885	2885	2885	2885	0
465	20231220	131600	304278705	2885	2885	2885	2885	4
466	20231220	131500	304267165	2885	2895	2895	2885	7
467	20231220	131400	304246915	2895	2895	2895	2895	0
468	20231220	131300	304246915	2895	2885	2895	2885	413
469	20231220	131200	303051290	2890	2900	2900	2890	2372
470	20231220	131100	296182450	2915	2915	2915	2915	0
471	20231220	131000	296182450	2915	2905	2915	2900	678
472	20231220	130900	294216185	2905	2905	2905	2905	41
473	20231220	130800	294097080	2915	2915	2915	2915	0
474	20231220	130700	294097080	2915	2905	2915	2905	686
475	20231220	130600	292104120	2900	2905	2905	2900	256
476	20231220	130500	291360845	2905	2915	2915	2905	24
477	20231220	130400	291291070	2915	2915	2915	2915	7
478	20231220	130300	291270665	2910	2910	2910	2910	0
479	20231220	130200	291270665	2910	2910	2910	2910	0
480	20231220	130100	291270665	2910	2910	2910	2910	6
481	20231220	130000	291253205	2910	2910	2910	2910	100
482	20231220	125900	290962205	2910	2910	2910	2910	581
483	20231220	125800	289271495	2910	2910	2910	2910	1056
484	20231220	125700	286198535	2915	2915	2915	2915	6
485	20231220	125600	286181045	2915	2915	2915	2915	740
486	20231220	125500	284023945	2920	2920	2920	2920	0
487	20231220	125400	284023945	2920	2920	2920	2920	0
488	20231220	125300	284023945	2920	2920	2920	2920	0
489	20231220	125200	284023945	2920	2920	2920	2920	3
490	20231220	125100	284015185	2915	2915	2915	2915	0
491	20231220	125000	284015185	2915	2915	2915	2915	0
492	20231220	124900	284015185	2915	2915	2915	2915	0
493	20231220	124800	284015185	2915	2915	2915	2915	0
494	20231220	124700	284015185	2915	2915	2915	2915	285
495	20231220	124600	283184410	2915	2915	2915	2915	4
496	20231220	124500	283172750	2915	2915	2915	2915	18
497	20231220	124400	283120280	2915	2915	2915	2915	48
498	20231220	124300	282980360	2910	2910	2910	2910	3
499	20231220	124200	282971630	2915	2910	2915	2910	504
500	20231220	124100	281504970	2915	2920	2920	2915	3926
501	20231220	124000	270053590	2925	2925	2925	2925	0
502	20231220	123900	270053590	2925	2925	2925	2925	120
503	20231220	123800	269702590	2925	2925	2925	2925	0
504	20231220	123700	269702590	2925	2925	2925	2925	0
505	20231220	123600	269702590	2925	2925	2925	2925	151
506	20231220	123500	269260915	2920	2925	2925	2920	86
507	20231220	123400	269009790	2925	2930	2930	2925	325
508	20231220	123300	268059140	2940	2940	2940	2940	0
509	20231220	123200	268059140	2940	2940	2940	2940	2
510	20231220	123100	268053260	2930	2930	2930	2930	0
511	20231220	123000	268053260	2930	2930	2930	2930	0
512	20231220	122900	268053260	2930	2935	2935	2930	2811
513	20231220	122800	259811995	2925	2925	2925	2925	0
514	20231220	122700	259811995	2925	2925	2925	2925	205
515	20231220	122600	259212370	2925	2925	2925	2925	0
516	20231220	122500	259212370	2925	2935	2935	2925	121
517	20231220	122400	258857245	2940	2940	2940	2940	1014
518	20231220	122300	255876085	2920	2920	2920	2920	10
519	20231220	122200	255846885	2920	2920	2920	2920	0
520	20231220	122100	255846885	2920	2920	2920	2920	167
521	20231220	122000	255359245	2920	2920	2920	2920	0
522	20231220	121900	255359245	2920	2920	2920	2920	294
523	20231220	121800	254500765	2920	2920	2920	2920	39
524	20231220	121700	254386885	2925	2925	2925	2925	101
525	20231220	121600	254091460	2925	2925	2925	2925	246
526	20231220	121500	253371910	2925	2925	2925	2925	7
527	20231220	121400	253351435	2930	2925	2930	2925	148
528	20231220	121300	252917945	2925	2925	2925	2925	826
529	20231220	121200	250501895	2930	2930	2930	2930	0
530	20231220	121100	250501895	2930	2930	2930	2930	0
531	20231220	121000	250501895	2930	2930	2930	2930	0
532	20231220	120900	250501895	2930	2930	2940	2930	31
533	20231220	120800	250410965	2930	2930	2930	2930	532
534	20231220	120700	248852205	2945	2945	2945	2945	0
535	20231220	120600	248852205	2945	2935	2945	2935	5
536	20231220	120500	248837520	2935	2940	2940	2935	2
537	20231220	120400	248831645	2935	2930	2935	2930	141
538	20231220	120300	248417815	2930	2930	2930	2930	30
539	20231220	120200	248329915	2930	2930	2930	2930	4
540	20231220	120100	248318195	2925	2925	2925	2925	0
541	20231220	120000	248318195	2925	2925	2925	2925	5
542	20231220	115900	248303570	2930	2930	2930	2930	20
543	20231220	115800	248244970	2930	2930	2930	2930	91
544	20231220	115700	247978340	2930	2930	2930	2930	0
545	20231220	115600	247978340	2930	2930	2930	2930	0
546	20231220	115500	247978340	2930	2930	2930	2930	7
547	20231220	115400	247957830	2940	2940	2940	2940	0
548	20231220	115300	247957830	2940	2940	2940	2940	0
549	20231220	115200	247957830	2940	2940	2940	2940	0
550	20231220	115100	247957830	2940	2940	2940	2940	25
551	20231220	115000	247884330	2940	2930	2940	2930	22
552	20231220	114900	247819770	2930	2930	2930	2930	51
553	20231220	114800	247670340	2935	2935	2935	2935	139
554	20231220	114700	247262375	2925	2930	2930	2925	1298
555	20231220	114600	243464500	2935	2935	2935	2935	0
556	20231220	114500	243464500	2935	2935	2935	2935	0
557	20231220	114400	243464500	2935	2940	2940	2935	52
558	20231220	114300	243311630	2930	2935	2935	2930	434
559	20231220	114200	242039075	2935	2935	2935	2935	83
560	20231220	114100	241795470	2935	2940	2945	2935	1040
561	20231220	114000	238742275	2935	2935	2935	2935	0
562	20231220	113900	238742275	2935	2935	2935	2935	3
563	20231220	113800	238733470	2935	2935	2935	2935	3
564	20231220	113700	238724665	2935	2935	2935	2935	100
565	20231220	113600	238431165	2935	2935	2935	2935	0
566	20231220	113500	238431165	2935	2935	2935	2935	0
567	20231220	113400	238431165	2935	2935	2935	2935	97
568	20231220	113300	238146470	2935	2935	2935	2935	1
569	20231220	113200	238143535	2935	2935	2935	2935	45
570	20231220	113100	238011460	2935	2935	2935	2935	220
571	20231220	113000	237365760	2945	2945	2945	2945	1
572	20231220	112900	237362815	2935	2935	2935	2935	2011
573	20231220	112800	231460530	2935	2935	2935	2935	0
574	20231220	112700	231460530	2935	2940	2940	2935	258
575	20231220	112600	230702090	2945	2950	2950	2945	870
576	20231220	112500	228135650	2950	2950	2950	2950	0
577	20231220	112400	228135650	2950	2950	2950	2950	1
578	20231220	112300	228132700	2950	2950	2950	2950	7
579	20231220	112200	228112050	2955	2950	2955	2950	67
580	20231220	112100	227914375	2950	2950	2950	2950	97
581	20231220	112000	227628225	2950	2950	2950	2950	1594
582	20231220	111900	222925925	2950	2950	2950	2950	1000
583	20231220	111800	219975925	2950	2950	2950	2950	1
584	20231220	111700	219972975	2930	2930	2930	2930	0
585	20231220	111600	219972975	2930	2930	2930	2930	5
586	20231220	111500	219958325	2935	2935	2935	2935	0
587	20231220	111400	219958325	2935	2935	2935	2935	507
588	20231220	111300	218470280	2935	2940	2940	2935	504
589	20231220	111200	216991020	2940	2940	2940	2940	3
590	20231220	111100	216982200	2940	2940	2940	2940	3
591	20231220	111000	216973380	2940	2940	2940	2940	87
592	20231220	110900	216717600	2940	2940	2940	2940	4
593	20231220	110800	216705840	2940	2940	2940	2940	4
594	20231220	110700	216694080	2950	2945	2950	2940	107
595	20231220	110600	216378970	2945	2945	2945	2945	12
596	20231220	110500	216343630	2945	2945	2945	2945	2
597	20231220	110400	216337740	2945	2945	2945	2945	13
598	20231220	110300	216299455	2945	2945	2950	2945	6
599	20231220	110200	216281780	2940	2940	2940	2940	0
600	20231220	110100	216281780	2940	2945	2945	2940	576
601	20231220	110000	214585520	2945	2945	2945	2945	19
602	20231220	105900	214529565	2950	2945	2950	2945	522
603	20231220	105800	212992270	2950	2950	2950	2950	1
604	20231220	105700	212989320	2950	2950	2950	2950	71
605	20231220	105600	212779870	2950	2950	2950	2950	189
606	20231220	105500	212222320	2950	2950	2950	2950	0
607	20231220	105400	212222320	2950	2950	2950	2950	25
608	20231220	105300	212148570	2950	2950	2950	2950	1
609	20231220	105200	212145620	2950	2950	2950	2950	500
610	20231220	105100	210670620	2950	2950	2950	2950	1
611	20231220	105000	210667670	2950	2950	2950	2950	100
612	20231220	104900	210372670	2945	2945	2945	2945	0
613	20231220	104800	210372670	2945	2945	2945	2945	30
614	20231220	104700	210284320	2950	2950	2950	2950	74
615	20231220	104600	210066020	2940	2945	2945	2940	993
616	20231220	104500	207145600	2950	2950	2950	2950	475
617	20231220	104400	205744350	2955	2955	2955	2955	205
618	20231220	104300	205138575	2960	2960	2960	2960	305
619	20231220	104200	204235775	2960	2950	2960	2950	1801
620	20231220	104100	198918775	2945	2945	2945	2945	52
621	20231220	104000	198765635	2940	2945	2950	2940	404
622	20231220	103900	197576565	2945	2940	2945	2940	2109
623	20231220	103800	191365810	2940	2935	2940	2935	176
624	20231220	103700	190848380	2935	2940	2940	2935	139
625	20231220	103600	190440410	2940	2935	2940	2935	687
626	20231220	103500	188424060	2935	2935	2935	2935	314
627	20231220	103400	187502470	2935	2935	2935	2935	8
628	20231220	103300	187478990	2935	2935	2935	2935	5
629	20231220	103200	187464315	2935	2940	2940	2935	767
630	20231220	103100	185209480	2940	2940	2940	2940	65
631	20231220	103000	185018380	2940	2940	2940	2940	197
632	20231220	102900	184439200	2940	2940	2940	2940	50
633	20231220	102800	184292200	2940	2940	2940	2940	1
634	20231220	102700	184289260	2940	2940	2940	2940	0
635	20231220	102600	184289260	2940	2940	2940	2940	2
636	20231220	102500	184283380	2940	2940	2940	2940	0
637	20231220	102400	184283380	2940	2940	2940	2940	0
638	20231220	102300	184283380	2940	2940	2940	2940	0
639	20231220	102200	184283380	2940	2940	2940	2940	545
640	20231220	102100	182681080	2940	2940	2940	2940	4
641	20231220	102000	182669320	2940	2940	2940	2940	6
642	20231220	101900	182651680	2945	2940	2950	2930	2354
643	20231220	101800	175740150	2930	2930	2930	2930	100
644	20231220	101700	175447150	2930	2940	2940	2930	2730
645	20231220	101600	167445450	2940	2940	2940	2940	1349
646	20231220	101500	163479390	2940	2940	2940	2940	2046
647	20231220	101400	157464150	2940	2940	2940	2940	0
648	20231220	101300	157464150	2940	2940	2940	2940	0
649	20231220	101200	157464150	2940	2940	2940	2940	0
650	20231220	101100	157464150	2940	2940	2940	2940	3
651	20231220	101000	157455330	2940	2940	2940	2940	500
652	20231220	100900	155985330	2930	2940	2940	2930	2480
653	20231220	100800	148718420	2950	2945	2950	2945	1405
654	20231220	100700	144578195	2950	2945	2950	2945	2276
655	20231220	100600	137868965	2940	2940	2940	2940	198
656	20231220	100500	137286845	2940	2940	2940	2940	0
657	20231220	100400	137286845	2940	2940	2940	2940	0
658	20231220	100300	137286845	2940	2940	2940	2940	10
659	20231220	100200	137257445	2940	2940	2940	2940	32
660	20231220	100100	137163365	2945	2945	2945	2945	400
661	20231220	100000	135985365	2940	2940	2940	2940	0
662	20231220	095900	135985365	2940	2940	2940	2940	50
663	20231220	095800	135838365	2940	2940	2940	2940	0
664	20231220	095700	135838365	2940	2940	2945	2940	505
665	20231220	095600	134351165	2945	2940	2945	2940	126
666	20231220	095500	133980670	2940	2940	2940	2940	0
667	20231220	095400	133980670	2940	2940	2940	2940	0
668	20231220	095300	133980670	2940	2940	2940	2940	0
669	20231220	095200	133980670	2940	2940	2940	2940	10
670	20231220	095100	133951270	2940	2945	2945	2940	1418
671	20231220	095000	129778760	2945	2935	2945	2930	2930
672	20231220	094900	121187000	2945	2930	2945	2925	3065
673	20231220	094800	112209705	2930	2930	2930	2930	267
674	20231220	094700	111427395	2935	2935	2935	2935	997
675	20231220	094600	108501200	2935	2935	2935	2935	5
676	20231220	094500	108486525	2935	2935	2945	2935	2390
677	20231220	094400	101454460	2930	2930	2930	2930	12
678	20231220	094300	101419300	2930	2930	2930	2930	126
679	20231220	094200	101050120	2935	2935	2935	2935	109
680	20231220	094100	100730205	2935	2935	2935	2935	1002
681	20231220	094000	97789335	2935	2930	2935	2930	530
682	20231220	093900	96233885	2935	2935	2935	2935	22
683	20231220	093800	96169315	2935	2935	2935	2930	57
684	20231220	093700	96002295	2930	2930	2930	2930	75
685	20231220	093600	95782545	2925	2930	2930	2925	2128
686	20231220	093500	89558020	2930	2930	2930	2930	441
687	20231220	093400	88265890	2930	2935	2935	2930	563
688	20231220	093300	86615985	2930	2930	2930	2930	50
689	20231220	093200	86469485	2930	2930	2935	2930	290
690	20231220	093100	85619485	2935	2935	2935	2935	1180
691	20231220	093000	82156185	2935	2940	2940	2935	393
692	20231220	092900	81001820	2945	2945	2945	2945	0
693	20231220	092800	81001820	2945	2945	2945	2945	0
694	20231220	092700	81001820	2945	2945	2945	2945	9
695	20231220	092600	80975315	2935	2945	2945	2935	1875
696	20231220	092500	75453450	2945	2935	2945	2935	1180
697	20231220	092400	71986765	2930	2935	2940	2930	1160
698	20231220	092300	68578140	2935	2930	2935	2930	784
699	20231220	092200	66279500	2925	2925	2925	2925	0
700	20231220	092100	66279500	2925	2925	2925	2925	38
701	20231220	092000	66168350	2925	2930	2930	2925	42
702	20231220	091900	66045365	2925	2925	2925	2925	101
703	20231220	091800	65749940	2925	2925	2925	2925	1
704	20231220	091700	65747015	2920	2930	2935	2920	1066
705	20231220	091600	62620015	2925	2925	2930	2920	1464
706	20231220	091500	58337835	2925	2920	2925	2920	370
707	20231220	091400	57257390	2920	2920	2920	2920	0
708	20231220	091300	57257390	2920	2920	2920	2915	505
709	20231220	091200	55784290	2920	2930	2930	2920	428
710	20231220	091100	54532450	2925	2920	2935	2920	4866
711	20231220	091000	40293350	2925	2925	2925	2925	575
712	20231220	090900	38611475	2930	2915	2935	2915	3486
713	20231220	090800	28404000	2915	2925	2925	2915	1742
714	20231220	090700	23323650	2925	2915	2925	2915	1976
715	20231220	090600	17563015	2910	2910	2910	2910	70
716	20231220	090500	17359315	2910	2915	2915	2895	758
717	20231220	090400	15156105	2915	2915	2915	2915	243
718	20231220	090300	14447760	2915	2895	2915	2890	2358
719	20231220	090200	7601635	2895	2895	2895	2895	8
720	20231220	090100	7578475	2900	2900	2905	2900	197
721	20231220	090000	7007130	2900	2865	2900	2865	2444