KissMeData/142280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201800	909102185	4645	4645	4645	4645	4682
3	20231221	201700	909102185	4645	4645	4645	4645	0
4	20231221	201600	909102185	4645	4645	4645	4645	0
5	20231221	201500	909102185	4645	4645	4645	4645	0
6	20231221	201400	909102185	4645	4645	4645	4645	0
7	20231221	201300	909102185	4645	4645	4645	4645	0
8	20231221	201200	909102185	4645	4645	4645	4645	0
9	20231221	201100	909102185	4645	4645	4645	4645	0
10	20231221	201000	909102185	4645	4645	4645	4645	0
11	20231221	200900	909102185	4645	4645	4645	4645	0
12	20231221	200800	909102185	4645	4645	4645	4645	0
13	20231221	200700	909102185	4645	4645	4645	4645	0
14	20231221	200600	909102185	4645	4645	4645	4645	0
15	20231221	200500	909102185	4645	4645	4645	4645	0
16	20231221	200400	909102185	4645	4645	4645	4645	0
17	20231221	200300	909102185	4645	4645	4645	4645	0
18	20231221	200200	909102185	4645	4645	4645	4645	0
19	20231221	200100	909102185	4645	4645	4645	4645	0
20	20231221	200000	909102185	4645	4645	4645	4645	0
21	20231221	195900	909102185	4645	4645	4645	4645	0
22	20231221	195800	909102185	4645	4645	4645	4645	0
23	20231221	195700	909102185	4645	4645	4645	4645	0
24	20231221	195600	909102185	4645	4645	4645	4645	0
25	20231221	195500	909102185	4645	4645	4645	4645	0
26	20231221	195400	909102185	4645	4645	4645	4645	0
27	20231221	195300	909102185	4645	4645	4645	4645	0
28	20231221	195200	909102185	4645	4645	4645	4645	0
29	20231221	195100	909102185	4645	4645	4645	4645	0
30	20231221	195000	909102185	4645	4645	4645	4645	0
31	20231221	194900	909102185	4645	4645	4645	4645	0
32	20231221	194800	909102185	4645	4645	4645	4645	4682
33	20231221	194700	909102185	4645	4645	4645	4645	0
34	20231221	194600	909102185	4645	4645	4645	4645	0
35	20231221	194500	909102185	4645	4645	4645	4645	0
36	20231221	194400	909102185	4645	4645	4645	4645	0
37	20231221	194300	909102185	4645	4645	4645	4645	0
38	20231221	194200	909102185	4645	4645	4645	4645	0
39	20231221	194100	909102185	4645	4645	4645	4645	0
40	20231221	194000	909102185	4645	4645	4645	4645	0
41	20231221	193900	909102185	4645	4645	4645	4645	0
42	20231221	193800	909102185	4645	4645	4645	4645	0
43	20231221	193700	909102185	4645	4645	4645	4645	0
44	20231221	193600	909102185	4645	4645	4645	4645	0
45	20231221	193500	909102185	4645	4645	4645	4645	0
46	20231221	193400	909102185	4645	4645	4645	4645	0
47	20231221	193300	909102185	4645	4645	4645	4645	0
48	20231221	193200	909102185	4645	4645	4645	4645	0
49	20231221	193100	909102185	4645	4645	4645	4645	0
50	20231221	193000	909102185	4645	4645	4645	4645	0
51	20231221	192900	909102185	4645	4645	4645	4645	0
52	20231221	192800	909102185	4645	4645	4645	4645	0
53	20231221	192700	909102185	4645	4645	4645	4645	0
54	20231221	192600	909102185	4645	4645	4645	4645	0
55	20231221	192500	909102185	4645	4645	4645	4645	0
56	20231221	192400	909102185	4645	4645	4645	4645	0
57	20231221	192300	909102185	4645	4645	4645	4645	0
58	20231221	192200	909102185	4645	4645	4645	4645	0
59	20231221	192100	909102185	4645	4645	4645	4645	0
60	20231221	192000	909102185	4645	4645	4645	4645	0
61	20231221	191900	909102185	4645	4645	4645	4645	0
62	20231221	191800	909102185	4645	4645	4645	4645	4682
63	20231221	191700	909102185	4645	4645	4645	4645	0
64	20231221	191600	909102185	4645	4645	4645	4645	0
65	20231221	191500	909102185	4645	4645	4645	4645	0
66	20231221	191400	909102185	4645	4645	4645	4645	0
67	20231221	191300	909102185	4645	4645	4645	4645	0
68	20231221	191200	909102185	4645	4645	4645	4645	0
69	20231221	191100	909102185	4645	4645	4645	4645	0
70	20231221	191000	909102185	4645	4645	4645	4645	0
71	20231221	190900	909102185	4645	4645	4645	4645	0
72	20231221	190800	909102185	4645	4645	4645	4645	0
73	20231221	190700	909102185	4645	4645	4645	4645	0
74	20231221	190600	909102185	4645	4645	4645	4645	0
75	20231221	190500	909102185	4645	4645	4645	4645	0
76	20231221	190400	909102185	4645	4645	4645	4645	0
77	20231221	190300	909102185	4645	4645	4645	4645	0
78	20231221	190200	909102185	4645	4645	4645	4645	0
79	20231221	190100	909102185	4645	4645	4645	4645	0
80	20231221	190000	909102185	4645	4645	4645	4645	0
81	20231221	185900	909102185	4645	4645	4645	4645	0
82	20231221	185800	909102185	4645	4645	4645	4645	0
83	20231221	185700	909102185	4645	4645	4645	4645	0
84	20231221	185600	909102185	4645	4645	4645	4645	0
85	20231221	185500	909102185	4645	4645	4645	4645	0
86	20231221	185400	909102185	4645	4645	4645	4645	0
87	20231221	185300	909102185	4645	4645	4645	4645	0
88	20231221	185200	909102185	4645	4645	4645	4645	0
89	20231221	185100	909102185	4645	4645	4645	4645	0
90	20231221	185000	909102185	4645	4645	4645	4645	0
91	20231221	184900	909102185	4645	4645	4645	4645	0
92	20231221	184800	909102185	4645	4645	4645	4645	4682
93	20231221	184700	909102185	4645	4645	4645	4645	0
94	20231221	184600	909102185	4645	4645	4645	4645	0
95	20231221	184500	909102185	4645	4645	4645	4645	0
96	20231221	184400	909102185	4645	4645	4645	4645	0
97	20231221	184300	909102185	4645	4645	4645	4645	0
98	20231221	184200	909102185	4645	4645	4645	4645	0
99	20231221	184100	909102185	4645	4645	4645	4645	0
100	20231221	184000	909102185	4645	4645	4645	4645	0
101	20231221	183900	909102185	4645	4645	4645	4645	0
102	20231221	183800	909102185	4645	4645	4645	4645	0
103	20231221	183700	909102185	4645	4645	4645	4645	0
104	20231221	183600	909102185	4645	4645	4645	4645	0
105	20231221	183500	909102185	4645	4645	4645	4645	0
106	20231221	183400	909102185	4645	4645	4645	4645	0
107	20231221	183300	909102185	4645	4645	4645	4645	0
108	20231221	183200	909102185	4645	4645	4645	4645	0
109	20231221	183100	909102185	4645	4645	4645	4645	0
110	20231221	183000	909102185	4645	4645	4645	4645	0
111	20231221	182900	909102185	4645	4645	4645	4645	0
112	20231221	182800	909102185	4645	4645	4645	4645	0
113	20231221	182700	909102185	4645	4645	4645	4645	0
114	20231221	182600	909102185	4645	4645	4645	4645	0
115	20231221	182500	909102185	4645	4645	4645	4645	0
116	20231221	182400	909102185	4645	4645	4645	4645	0
117	20231221	182300	909102185	4645	4645	4645	4645	0
118	20231221	182200	909102185	4645	4645	4645	4645	0
119	20231221	182100	909102185	4645	4645	4645	4645	0
120	20231221	182000	909102185	4645	4645	4645	4645	0
121	20231221	181900	909102185	4645	4645	4645	4645	0
122	20231221	181800	909102185	4645	4645	4645	4645	4682
123	20231221	181700	909102185	4645	4645	4645	4645	0
124	20231221	181600	909102185	4645	4645	4645	4645	0
125	20231221	181500	909102185	4645	4645	4645	4645	0
126	20231221	181400	909102185	4645	4645	4645	4645	0
127	20231221	181300	909102185	4645	4645	4645	4645	0
128	20231221	181200	909102185	4645	4645	4645	4645	0
129	20231221	181100	909102185	4645	4645	4645	4645	0
130	20231221	181000	909102185	4645	4645	4645	4645	0
131	20231221	180900	909102185	4645	4645	4645	4645	0
132	20231221	180800	909102185	4645	4645	4645	4645	0
133	20231221	180700	909102185	4645	4645	4645	4645	0
134	20231221	180600	909102185	4645	4645	4645	4645	0
135	20231221	180500	909102185	4645	4645	4645	4645	0
136	20231221	180400	909102185	4645	4645	4645	4645	0
137	20231221	180300	909102185	4645	4645	4645	4645	0
138	20231221	180200	909102185	4645	4645	4645	4645	0
139	20231221	180100	909102185	4645	4645	4645	4645	0
140	20231221	180000	909102185	4645	4645	4645	4645	0
141	20231221	175900	909102185	4645	4645	4645	4645	0
142	20231221	175800	909102185	4645	4645	4645	4645	0
143	20231221	175700	909102185	4645	4645	4645	4645	0
144	20231221	175600	909102185	4645	4645	4645	4645	0
145	20231221	175500	909102185	4645	4645	4645	4645	0
146	20231221	175400	909102185	4645	4645	4645	4645	0
147	20231221	175300	909102185	4645	4645	4645	4645	0
148	20231221	175200	909102185	4645	4645	4645	4645	0
149	20231221	175100	909102185	4645	4645	4645	4645	0
150	20231221	175000	909102185	4645	4645	4645	4645	0
151	20231221	174900	909102185	4645	4645	4645	4645	0
152	20231221	174800	909102185	4645	4645	4645	4645	4682
153	20231221	174700	909102185	4645	4645	4645	4645	0
154	20231221	174600	909102185	4645	4645	4645	4645	0
155	20231221	174500	909102185	4645	4645	4645	4645	0
156	20231221	174400	909102185	4645	4645	4645	4645	0
157	20231221	174300	909102185	4645	4645	4645	4645	0
158	20231221	174200	909102185	4645	4645	4645	4645	0
159	20231221	174100	909102185	4645	4645	4645	4645	0
160	20231221	174000	909102185	4645	4645	4645	4645	0
161	20231221	173900	909102185	4645	4645	4645	4645	0
162	20231221	173800	909102185	4645	4645	4645	4645	0
163	20231221	173700	909102185	4645	4645	4645	4645	0
164	20231221	173600	909102185	4645	4645	4645	4645	0
165	20231221	173500	909102185	4645	4645	4645	4645	0
166	20231221	173400	909102185	4645	4645	4645	4645	0
167	20231221	173300	909102185	4645	4645	4645	4645	0
168	20231221	173200	909102185	4645	4645	4645	4645	0
169	20231221	173100	909102185	4645	4645	4645	4645	0
170	20231221	173000	909102185	4645	4645	4645	4645	0
171	20231221	172900	909102185	4645	4645	4645	4645	0
172	20231221	172800	909102185	4645	4645	4645	4645	0
173	20231221	172700	909102185	4645	4645	4645	4645	0
174	20231221	172600	909102185	4645	4645	4645	4645	0
175	20231221	172500	909102185	4645	4645	4645	4645	0
176	20231221	172400	909102185	4645	4645	4645	4645	0
177	20231221	172300	909102185	4645	4645	4645	4645	0
178	20231221	172200	909102185	4645	4645	4645	4645	0
179	20231221	172100	909102185	4645	4645	4645	4645	0
180	20231221	172000	909102185	4645	4645	4645	4645	0
181	20231221	171900	909102185	4645	4645	4645	4645	0
182	20231221	171800	909102185	4645	4645	4645	4645	4682
183	20231221	171700	909102185	4645	4645	4645	4645	0
184	20231221	171600	909102185	4645	4645	4645	4645	0
185	20231221	171500	909102185	4645	4645	4645	4645	0
186	20231221	171400	909102185	4645	4645	4645	4645	0
187	20231221	171300	909102185	4645	4645	4645	4645	0
188	20231221	171200	909102185	4645	4645	4645	4645	0
189	20231221	171100	909102185	4645	4645	4645	4645	0
190	20231221	171000	909102185	4645	4645	4645	4645	0
191	20231221	170900	909102185	4645	4645	4645	4645	0
192	20231221	170800	909102185	4645	4645	4645	4645	0
193	20231221	170700	909102185	4645	4645	4645	4645	0
194	20231221	170600	909102185	4645	4645	4645	4645	0
195	20231221	170500	909102185	4645	4645	4645	4645	0
196	20231221	170400	909102185	4645	4645	4645	4645	0
197	20231221	170300	909102185	4645	4645	4645	4645	0
198	20231221	170200	909102185	4645	4645	4645	4645	0
199	20231221	170100	909102185	4645	4645	4645	4645	0
200	20231221	170000	909102185	4645	4645	4645	4645	0
201	20231221	165900	909102185	4645	4645	4645	4645	0
202	20231221	165800	909102185	4645	4645	4645	4645	0
203	20231221	165700	909102185	4645	4645	4645	4645	0
204	20231221	165600	909102185	4645	4645	4645	4645	0
205	20231221	165500	909102185	4645	4645	4645	4645	0
206	20231221	165400	909102185	4645	4645	4645	4645	0
207	20231221	165300	909102185	4645	4645	4645	4645	0
208	20231221	165200	909102185	4645	4645	4645	4645	0
209	20231221	165100	909102185	4645	4645	4645	4645	0
210	20231221	165000	909102185	4645	4645	4645	4645	0
211	20231221	164900	909102185	4645	4645	4645	4645	0
212	20231221	164800	909102185	4645	4645	4645	4645	4682
213	20231221	164700	909102185	4645	4645	4645	4645	0
214	20231221	164600	909102185	4645	4645	4645	4645	0
215	20231221	164500	909102185	4645	4645	4645	4645	0
216	20231221	164400	909102185	4645	4645	4645	4645	0
217	20231221	164300	909102185	4645	4645	4645	4645	0
218	20231221	164200	909102185	4645	4645	4645	4645	0
219	20231221	164100	909102185	4645	4645	4645	4645	0
220	20231221	164000	909102185	4645	4645	4645	4645	0
221	20231221	163900	909102185	4645	4645	4645	4645	0
222	20231221	163800	909102185	4645	4645	4645	4645	0
223	20231221	163700	909102185	4645	4645	4645	4645	0
224	20231221	163600	909102185	4645	4645	4645	4645	0
225	20231221	163500	909102185	4645	4645	4645	4645	0
226	20231221	163400	909102185	4645	4645	4645	4645	0
227	20231221	163300	909102185	4645	4645	4645	4645	0
228	20231221	163200	909102185	4645	4645	4645	4645	0
229	20231221	163100	909102185	4645	4645	4645	4645	0
230	20231221	163000	909102185	4645	4645	4645	4645	0
231	20231221	162900	909102185	4645	4645	4645	4645	0
232	20231221	162800	909102185	4645	4645	4645	4645	0
233	20231221	162700	909102185	4645	4645	4645	4645	0
234	20231221	162600	909102185	4645	4645	4645	4645	0
235	20231221	162500	909102185	4645	4645	4645	4645	0
236	20231221	162400	909102185	4645	4645	4645	4645	0
237	20231221	162300	909102185	4645	4645	4645	4645	0
238	20231221	162200	909102185	4645	4645	4645	4645	0
239	20231221	162100	909102185	4645	4645	4645	4645	0
240	20231221	162000	909102185	4645	4645	4645	4645	0
241	20231221	161900	909102185	4645	4645	4645	4645	0
242	20231221	161800	909102185	4645	4645	4645	4645	4682
243	20231221	161700	909102185	4645	4645	4645	4645	0
244	20231221	161600	909102185	4645	4645	4645	4645	0
245	20231221	161500	909102185	4645	4645	4645	4645	0
246	20231221	161400	909102185	4645	4645	4645	4645	0
247	20231221	161300	909102185	4645	4645	4645	4645	0
248	20231221	161200	909102185	4645	4645	4645	4645	0
249	20231221	161100	909102185	4645	4645	4645	4645	0
250	20231221	161000	909102185	4645	4645	4645	4645	0
251	20231221	160900	909102185	4645	4645	4645	4645	0
252	20231221	160800	909102185	4645	4645	4645	4645	0
253	20231221	160700	909102185	4645	4645	4645	4645	0
254	20231221	160600	909102185	4645	4645	4645	4645	0
255	20231221	160500	909102185	4645	4645	4645	4645	0
256	20231221	160400	909102185	4645	4645	4645	4645	0
257	20231221	160300	909102185	4645	4645	4645	4645	0
258	20231221	160200	909102185	4645	4645	4645	4645	0
259	20231221	160100	909102185	4645	4645	4645	4645	0
260	20231221	160000	909102185	4645	4645	4645	4645	0
261	20231221	155900	909102185	4645	4645	4645	4645	0
262	20231221	155800	909102185	4645	4645	4645	4645	0
263	20231221	155700	909102185	4645	4645	4645	4645	0
264	20231221	155600	909102185	4645	4645	4645	4645	0
265	20231221	155500	909102185	4645	4645	4645	4645	0
266	20231221	155400	909102185	4645	4645	4645	4645	0
267	20231221	155300	909102185	4645	4645	4645	4645	0
268	20231221	155200	909102185	4645	4645	4645	4645	0
269	20231221	155100	909102185	4645	4645	4645	4645	0
270	20231221	155000	909102185	4645	4645	4645	4645	0
271	20231221	154900	909102185	4645	4645	4645	4645	0
272	20231221	154800	909102185	4645	4645	4645	4645	4682
273	20231221	154700	909102185	4645	4645	4645	4645	0
274	20231221	154600	909102185	4645	4645	4645	4645	0
275	20231221	154500	909102185	4645	4645	4645	4645	0
276	20231221	154400	909102185	4645	4645	4645	4645	0
277	20231221	154300	909102185	4645	4645	4645	4645	0
278	20231221	154200	909102185	4645	4645	4645	4645	0
279	20231221	154100	909102185	4645	4645	4645	4645	0
280	20231221	154000	909102185	4645	4645	4645	4645	0
281	20231221	153900	909102185	4645	4645	4645	4645	0
282	20231221	153800	909102185	4645	4645	4645	4645	0
283	20231221	153700	909102185	4645	4645	4645	4645	0
284	20231221	153600	909102185	4645	4645	4645	4645	0
285	20231221	153500	909102185	4645	4645	4645	4645	0
286	20231221	153400	909102185	4645	4645	4645	4645	0
287	20231221	153300	909102185	4645	4645	4645	4645	0
288	20231221	153200	909102185	4645	4645	4645	4645	0
289	20231221	153100	909102185	4645	4645	4645	4645	0
290	20231221	153000	909102185	4645	4645	4645	4645	4682
291	20231221	152900	887354295	4645	4645	4645	4645	0
292	20231221	152800	887354295	4645	4645	4645	4645	0
293	20231221	152700	887354295	4645	4645	4645	4645	0
294	20231221	152600	887354295	4645	4645	4645	4645	0
295	20231221	152500	887354295	4645	4645	4645	4645	0
296	20231221	152400	887354295	4645	4645	4645	4645	0
297	20231221	152300	887354295	4645	4645	4645	4645	0
298	20231221	152200	887354295	4645	4645	4645	4645	0
299	20231221	152100	887354295	4645	4645	4645	4645	0
300	20231221	152000	887354295	4645	4645	4645	4645	0
301	20231221	151900	887354295	4645	4665	4665	4645	629
302	20231221	151800	884423110	4670	4645	4670	4645	5
303	20231221	151700	884399785	4670	4645	4670	4645	1674
304	20231221	151600	876623955	4645	4650	4650	4640	1921
305	20231221	151500	867705685	4670	4670	4670	4670	0
306	20231221	151400	867705685	4670	4650	4670	4650	682
307	20231221	151300	864528525	4650	4650	4650	4650	180
308	20231221	151200	863691525	4655	4655	4655	4655	147
309	20231221	151100	863007240	4650	4655	4655	4645	1480
310	20231221	151000	856128695	4650	4650	4650	4650	3
311	20231221	150900	856114745	4650	4650	4650	4650	470
312	20231221	150800	853929245	4650	4660	4660	4650	283
313	20231221	150700	852612105	4665	4665	4665	4665	30
314	20231221	150600	852472155	4665	4665	4665	4665	10
315	20231221	150500	852425505	4670	4670	4670	4670	0
316	20231221	150400	852425505	4670	4670	4670	4670	1
317	20231221	150300	852420835	4650	4665	4665	4650	209
318	20231221	150200	851448970	4675	4650	4675	4650	417
319	20231221	150100	849509475	4650	4680	4680	4650	251
320	20231221	150000	848337820	4680	4680	4680	4680	351
321	20231221	145900	846695140	4680	4675	4680	4650	86
322	20231221	145800	846293810	4675	4670	4675	4670	505
323	20231221	145700	843935435	4670	4670	4670	4670	5
324	20231221	145600	843912085	4655	4655	4655	4655	1402
325	20231221	145500	837385775	4645	4645	4645	4645	12
326	20231221	145400	837330035	4645	4645	4645	4645	88
327	20231221	145300	836921275	4655	4655	4655	4655	400
328	20231221	145200	835059275	4655	4655	4655	4655	53
329	20231221	145100	834812560	4655	4655	4655	4655	20
330	20231221	145000	834719460	4655	4650	4655	4645	393
331	20231221	144900	832893760	4645	4645	4645	4645	0
332	20231221	144800	832893760	4645	4650	4650	4645	382
333	20231221	144700	831119295	4645	4650	4650	4645	68
334	20231221	144600	830803415	4650	4650	4650	4650	601
335	20231221	144500	828008765	4650	4650	4650	4650	2098
336	20231221	144400	818253065	4650	4650	4650	4650	0
337	20231221	144300	818253065	4650	4655	4655	4650	93
338	20231221	144200	817820200	4645	4645	4645	4645	6
339	20231221	144100	817792330	4645	4645	4645	4645	10
340	20231221	144000	817745880	4645	4655	4655	4645	183
341	20231221	143900	816895015	4645	4645	4645	4645	59
342	20231221	143800	816620960	4645	4645	4645	4645	0
343	20231221	143700	816620960	4645	4645	4645	4645	200
344	20231221	143600	815691960	4645	4655	4655	4645	915
345	20231221	143500	811438710	4655	4655	4655	4655	0
346	20231221	143400	811438710	4655	4670	4670	4655	2
347	20231221	143300	811429385	4670	4660	4670	4660	131
348	20231221	143200	810818875	4675	4675	4675	4675	11
349	20231221	143100	810767450	4675	4675	4675	4675	0
350	20231221	143000	810767450	4675	4670	4675	4670	264
351	20231221	142900	809533500	4675	4675	4675	4675	10
352	20231221	142800	809486750	4675	4675	4675	4675	0
353	20231221	142700	809486750	4675	4655	4675	4655	350
354	20231221	142600	807857400	4675	4675	4675	4675	10
355	20231221	142500	807810650	4655	4655	4655	4655	107
356	20231221	142400	807312565	4675	4675	4675	4675	5
357	20231221	142300	807289190	4655	4660	4660	4655	16
358	20231221	142200	807214705	4680	4680	4680	4680	5
359	20231221	142100	807191305	4655	4650	4655	4650	330
360	20231221	142000	805656655	4685	4685	4685	4685	0
361	20231221	141900	805656655	4685	4685	4685	4650	161
362	20231221	141800	804907350	4655	4655	4655	4655	4
363	20231221	141700	804888730	4655	4655	4655	4655	201
364	20231221	141600	803953075	4690	4690	4690	4690	9
365	20231221	141500	803910865	4655	4660	4660	4655	195
366	20231221	141400	803003125	4660	4660	4660	4660	0
367	20231221	141300	803003125	4660	4660	4660	4660	5
368	20231221	141200	802979825	4690	4690	4690	4690	0
369	20231221	141100	802979825	4690	4690	4690	4690	0
370	20231221	141000	802979825	4690	4690	4690	4690	5
371	20231221	140900	802956375	4660	4660	4660	4660	33
372	20231221	140800	802802595	4690	4690	4690	4690	68
373	20231221	140700	802483675	4690	4690	4690	4690	0
374	20231221	140600	802483675	4690	4690	4690	4690	100
375	20231221	140500	802014675	4695	4695	4695	4695	0
376	20231221	140400	802014675	4695	4690	4695	4690	15
377	20231221	140300	801944315	4665	4695	4700	4665	1110
378	20231221	140200	796762840	4665	4665	4665	4665	3
379	20231221	140100	796748845	4665	4675	4695	4665	218
380	20231221	140000	795727015	4665	4665	4665	4665	21
381	20231221	135900	795629050	4700	4700	4700	4700	11
382	20231221	135800	795577350	4695	4695	4695	4695	200
383	20231221	135700	794638350	4695	4660	4695	4660	1214
384	20231221	135600	788957170	4645	4655	4655	4645	189
385	20231221	135500	788078445	4655	4660	4660	4655	436
386	20231221	135400	786047865	4660	4655	4660	4655	434
387	20231221	135300	784025450	4660	4660	4660	4660	0
388	20231221	135200	784025450	4660	4645	4660	4645	20
389	20231221	135100	783932355	4660	4660	4660	4660	255
390	20231221	135000	782744055	4660	4660	4660	4660	5
391	20231221	134900	782720755	4660	4660	4660	4660	10
392	20231221	134800	782674155	4660	4660	4660	4660	30
393	20231221	134700	782534355	4660	4650	4660	4650	515
394	20231221	134600	780136325	4640	4640	4640	4640	48
395	20231221	134500	779913605	4655	4655	4655	4655	0
396	20231221	134400	779913605	4655	4655	4655	4655	70
397	20231221	134300	779587755	4655	4655	4655	4655	0
398	20231221	134200	779587755	4655	4645	4655	4645	500
399	20231221	134100	777260415	4645	4645	4645	4645	0
400	20231221	134000	777260415	4645	4645	4645	4645	5
401	20231221	133900	777237190	4640	4640	4640	4640	4
402	20231221	133800	777218630	4640	4640	4640	4640	0
403	20231221	133700	777218630	4640	4640	4640	4640	0
404	20231221	133600	777218630	4640	4640	4640	4640	0
405	20231221	133500	777218630	4640	4645	4645	4640	3
406	20231221	133400	777204700	4645	4645	4645	4645	26
407	20231221	133300	777083930	4645	4645	4645	4645	10
408	20231221	133200	777037480	4645	4645	4645	4645	0
409	20231221	133100	777037480	4645	4645	4645	4645	1
410	20231221	133000	777032835	4640	4640	4640	4640	166
411	20231221	132900	776262595	4640	4645	4645	4640	9
412	20231221	132800	776220810	4645	4645	4645	4645	550
413	20231221	132700	773666060	4645	4645	4645	4645	160
414	20231221	132600	772922860	4650	4650	4650	4650	25
415	20231221	132500	772806610	4650	4650	4650	4650	0
416	20231221	132400	772806610	4650	4650	4650	4650	0
417	20231221	132300	772806610	4650	4645	4650	4645	309
418	20231221	132200	771371280	4645	4645	4645	4645	8
419	20231221	132100	771334120	4640	4640	4640	4640	72
420	20231221	132000	771000040	4645	4645	4650	4645	93
421	20231221	131900	770568030	4650	4650	4650	4650	0
422	20231221	131800	770568030	4650	4650	4650	4640	173
423	20231221	131700	769764650	4655	4655	4655	4655	2
424	20231221	131600	769755340	4655	4650	4655	4645	199
425	20231221	131500	768830910	4650	4655	4655	4650	14
426	20231221	131400	768765790	4655	4655	4655	4655	0
427	20231221	131300	768765790	4655	4655	4655	4655	2
428	20231221	131200	768756480	4655	4645	4655	4645	16
429	20231221	131100	768682110	4645	4645	4645	4645	0
430	20231221	131000	768682110	4645	4650	4650	4645	76
431	20231221	130900	768328900	4650	4650	4650	4650	136
432	20231221	130800	767696500	4650	4650	4655	4650	35
433	20231221	130700	767533725	4650	4650	4650	4650	5
434	20231221	130600	767510475	4650	4650	4655	4650	101
435	20231221	130500	767040820	4650	4650	4650	4650	9
436	20231221	130400	766998970	4650	4650	4650	4650	0
437	20231221	130300	766998970	4650	4650	4650	4650	0
438	20231221	130200	766998970	4650	4650	4650	4650	6
439	20231221	130100	766971070	4650	4650	4650	4650	5
440	20231221	130000	766947820	4645	4645	4645	4635	13
441	20231221	125900	766887495	4650	4650	4650	4650	111
442	20231221	125800	766371345	4650	4650	4650	4650	14
443	20231221	125700	766306245	4650	4650	4650	4650	109
444	20231221	125600	765799395	4650	4650	4650	4650	0
445	20231221	125500	765799395	4650	4635	4650	4635	109
446	20231221	125400	765292835	4645	4645	4645	4645	5
447	20231221	125300	765269610	4645	4645	4645	4645	5
448	20231221	125200	765246385	4645	4645	4645	4645	5
449	20231221	125100	765223160	4645	4645	4645	4640	282
450	20231221	125000	763914620	4645	4645	4645	4645	231
451	20231221	124900	762841625	4645	4645	4645	4645	25
452	20231221	124800	762725500	4645	4640	4645	4640	60
453	20231221	124700	762446835	4640	4640	4640	4640	191
454	20231221	124600	761560595	4640	4640	4640	4640	100
455	20231221	124500	761096595	4640	4640	4640	4640	4
456	20231221	124400	761078035	4640	4625	4640	4620	74
457	20231221	124300	760736045	4640	4640	4640	4620	102
458	20231221	124200	760264435	4640	4640	4640	4640	0
459	20231221	124100	760264435	4640	4640	4640	4620	192
460	20231221	124000	759377195	4620	4625	4640	4620	434
461	20231221	123900	757370970	4640	4640	4640	4640	0
462	20231221	123800	757370970	4640	4630	4640	4625	359
463	20231221	123700	755710515	4625	4635	4635	4625	281
464	20231221	123600	754409765	4640	4640	4640	4640	0
465	20231221	123500	754409765	4640	4640	4640	4640	5
466	20231221	123400	754386565	4630	4640	4640	4630	53
467	20231221	123300	754140675	4640	4640	4640	4640	0
468	20231221	123200	754140675	4640	4640	4640	4640	300
469	20231221	123100	752748675	4640	4630	4640	4630	20
470	20231221	123000	752656020	4630	4640	4640	4630	30
471	20231221	122900	752517070	4630	4640	4640	4630	1305
472	20231221	122800	746473870	4635	4635	4635	4635	20
473	20231221	122700	746381170	4635	4635	4635	4635	5
474	20231221	122600	746357995	4630	4630	4630	4630	761
475	20231221	122500	742834565	4630	4630	4630	4630	108
476	20231221	122400	742334525	4630	4630	4630	4630	0
477	20231221	122300	742334525	4630	4630	4630	4630	0
478	20231221	122200	742334525	4630	4630	4630	4630	0
479	20231221	122100	742334525	4630	4630	4630	4630	0
480	20231221	122000	742334525	4630	4630	4630	4630	25
481	20231221	121900	742218775	4630	4630	4630	4630	16
482	20231221	121800	742144695	4630	4630	4630	4630	100
483	20231221	121700	741681695	4630	4630	4630	4630	1
484	20231221	121600	741677065	4630	4630	4630	4630	200
485	20231221	121500	740751065	4630	4630	4630	4630	80
486	20231221	121400	740380665	4630	4630	4630	4630	5
487	20231221	121300	740357515	4625	4630	4630	4625	60
488	20231221	121200	740079855	4635	4635	4635	4635	44
489	20231221	121100	739875915	4635	4635	4635	4635	308
490	20231221	121000	738448335	4635	4635	4635	4635	115
491	20231221	120900	737915310	4635	4635	4635	4635	250
492	20231221	120800	736756560	4635	4635	4635	4635	7
493	20231221	120700	736724115	4625	4625	4625	4625	1
494	20231221	120600	736719490	4625	4625	4625	4625	0
495	20231221	120500	736719490	4625	4625	4625	4625	0
496	20231221	120400	736719490	4625	4625	4625	4625	0
497	20231221	120300	736719490	4625	4625	4625	4625	0
498	20231221	120200	736719490	4625	4625	4625	4625	0
499	20231221	120100	736719490	4625	4625	4625	4625	0
500	20231221	120000	736719490	4625	4625	4625	4625	1
501	20231221	115900	736714865	4635	4630	4635	4630	200
502	20231221	115800	735788665	4635	4635	4635	4635	1
503	20231221	115700	735784030	4635	4635	4635	4635	0
504	20231221	115600	735784030	4635	4635	4635	4635	1
505	20231221	115500	735779395	4635	4635	4635	4635	1
506	20231221	115400	735774760	4635	4635	4635	4635	5
507	20231221	115300	735751585	4630	4630	4630	4630	327
508	20231221	115200	734237575	4630	4630	4630	4630	21
509	20231221	115100	734140345	4630	4630	4630	4630	0
510	20231221	115000	734140345	4630	4630	4630	4630	0
511	20231221	114900	734140345	4630	4630	4630	4630	24
512	20231221	114800	734029225	4630	4630	4630	4630	100
513	20231221	114700	733566225	4630	4630	4630	4630	216
514	20231221	114600	732566145	4630	4630	4630	4630	0
515	20231221	114500	732566145	4630	4630	4630	4630	0
516	20231221	114400	732566145	4630	4630	4630	4630	26
517	20231221	114300	732445765	4630	4610	4630	4610	443
518	20231221	114200	730403435	4615	4620	4620	4610	1211
519	20231221	114100	724815420	4620	4630	4630	4620	6
520	20231221	114000	724787650	4610	4625	4630	4610	1013
521	20231221	113900	720117145	4630	4630	4630	4630	5
522	20231221	113800	720093995	4615	4615	4615	4615	306
523	20231221	113700	718681805	4610	4610	4610	4610	1212
524	20231221	113600	713094485	4610	4630	4630	4610	605
525	20231221	113500	710303335	4610	4620	4620	4610	1000
526	20231221	113400	705693280	4630	4630	4630	4630	5
527	20231221	113300	705670130	4615	4620	4620	4615	400
528	20231221	113200	703824075	4620	4620	4620	4620	185
529	20231221	113100	702969375	4620	4630	4630	4620	238
530	20231221	113000	701869465	4630	4630	4630	4630	10
531	20231221	112900	701823165	4630	4630	4630	4630	0
532	20231221	112800	701823165	4630	4610	4630	4610	111
533	20231221	112700	701309840	4610	4615	4615	4610	200
534	20231221	112600	700386900	4620	4620	4620	4620	70
535	20231221	112500	700063500	4625	4620	4625	4615	5435
536	20231221	112400	674979685	4615	4610	4615	4610	106
537	20231221	112300	674491020	4620	4610	4620	4610	294
538	20231221	112200	673135620	4615	4625	4625	4615	1237
539	20231221	112100	667423745	4620	4620	4620	4620	1540
540	20231221	112000	660308945	4625	4625	4625	4625	0
541	20231221	111900	660308945	4625	4630	4630	4625	85
542	20231221	111800	659915660	4630	4630	4630	4630	20
543	20231221	111700	659823060	4630	4620	4630	4610	2334
544	20231221	111600	649057580	4630	4630	4630	4630	25
545	20231221	111500	648941830	4630	4630	4630	4630	15
546	20231221	111400	648872380	4635	4635	4635	4635	10
547	20231221	111300	648826030	4635	4635	4635	4635	125
548	20231221	111200	648246655	4635	4615	4635	4615	1048
549	20231221	111100	643410035	4635	4630	4635	4610	55
550	20231221	111000	643156340	4635	4635	4635	4610	237
551	20231221	110900	642063475	4635	4605	4635	4605	55
552	20231221	110800	641810050	4635	4635	4635	4635	12
553	20231221	110700	641754430	4640	4615	4640	4615	455
554	20231221	110600	639648725	4605	4605	4620	4605	512
555	20231221	110500	637290550	4620	4605	4620	4600	661
556	20231221	110400	634246805	4620	4610	4620	4600	789
557	20231221	110300	630615015	4610	4620	4620	4610	11
558	20231221	110200	630564295	4610	4610	4615	4610	550
559	20231221	110100	628028790	4610	4620	4620	4610	55
560	20231221	110000	627775190	4610	4610	4610	4610	690
561	20231221	105900	624594290	4630	4630	4630	4630	15
562	20231221	105800	624524840	4610	4610	4630	4610	226
563	20231221	105700	623482880	4610	4615	4615	4610	160
564	20231221	105600	622745275	4610	4605	4610	4600	99
565	20231221	105500	622288920	4610	4610	4610	4610	7
566	20231221	105400	622256650	4610	4625	4625	4610	100
567	20231221	105300	621795570	4630	4630	4630	4625	13
568	20231221	105200	621735395	4630	4610	4635	4600	2840
569	20231221	105100	608659150	4610	4610	4635	4605	325
570	20231221	105000	607160785	4605	4640	4640	4605	2392
571	20231221	104900	596119580	4635	4640	4640	4635	115
572	20231221	104800	595586530	4640	4640	4640	4640	200
573	20231221	104700	594658530	4640	4640	4640	4640	50
574	20231221	104600	594426530	4640	4640	4640	4640	0
575	20231221	104500	594426530	4640	4640	4640	4640	5
576	20231221	104400	594403330	4610	4645	4645	4610	2009
577	20231221	104300	585141610	4645	4645	4645	4610	3075
578	20231221	104200	570942940	4625	4640	4640	4625	1451
579	20231221	104100	564224295	4640	4645	4645	4640	833
580	20231221	104000	560357425	4645	4640	4645	4640	691
581	20231221	103900	557148130	4640	4645	4645	4625	1729
582	20231221	103800	549118375	4645	4625	4645	4620	1744
583	20231221	103700	541054935	4650	4650	4650	4650	5
584	20231221	103600	541031685	4650	4645	4650	4620	458
585	20231221	103500	538904890	4645	4645	4660	4620	2423
586	20231221	103400	527641450	4645	4625	4645	4610	2228
587	20231221	103300	517368350	4600	4660	4665	4595	5380
588	20231221	103200	492446070	4660	4680	4680	4660	2051
589	20231221	103100	482864525	4680	4690	4690	4680	141
590	20231221	103000	482204595	4690	4690	4690	4690	5
591	20231221	102900	482181145	4690	4690	4690	4690	5
592	20231221	102800	482157695	4690	4690	4690	4690	15
593	20231221	102700	482087345	4690	4690	4690	4690	55
594	20231221	102600	481829395	4690	4690	4690	4675	225
595	20231221	102500	480776715	4690	4685	4690	4680	1865
596	20231221	102400	472047705	4685	4690	4690	4685	2880
597	20231221	102300	458553815	4690	4695	4695	4690	636
598	20231221	102200	455570475	4695	4695	4695	4695	19
599	20231221	102100	455481270	4695	4695	4695	4690	16
600	20231221	102000	455406175	4695	4695	4695	4690	269
601	20231221	101900	454144010	4690	4695	4695	4690	1704
602	20231221	101800	446148620	4700	4700	4700	4700	73
603	20231221	101700	445805520	4700	4710	4710	4700	2149
604	20231221	101600	435691800	4710	4710	4710	4710	63
605	20231221	101500	435395070	4710	4715	4715	4710	25
606	20231221	101400	435277295	4715	4715	4715	4710	68
607	20231221	101300	434956790	4715	4720	4720	4715	269
608	20231221	101200	433688355	4720	4715	4720	4715	169
609	20231221	101100	432890970	4715	4705	4715	4705	247
610	20231221	101000	431726810	4705	4705	4705	4705	5
611	20231221	100900	431703285	4695	4710	4710	4695	1015
612	20231221	100800	426936700	4700	4705	4705	4700	120
613	20231221	100700	426372635	4705	4705	4705	4705	7
614	20231221	100600	426339700	4705	4715	4715	4705	198
615	20231221	100500	425406325	4715	4715	4715	4715	591
616	20231221	100400	422619760	4715	4715	4715	4715	322
617	20231221	100300	421101530	4715	4715	4715	4710	22
618	20231221	100200	420997850	4710	4700	4710	4700	1974
619	20231221	100100	411700340	4700	4695	4710	4695	752
620	20231221	100000	408165960	4715	4710	4715	4680	5006
621	20231221	095900	384646960	4705	4710	4715	4705	4621
622	20231221	095800	362884495	4715	4725	4725	4715	1976
623	20231221	095700	353562405	4725	4730	4730	4725	229
624	20231221	095600	352480280	4730	4735	4735	4730	445
625	20231221	095500	350375025	4735	4730	4735	4730	7
626	20231221	095400	350341890	4735	4735	4735	4730	170
627	20231221	095300	349537740	4735	4735	4735	4735	565
628	20231221	095200	346862465	4740	4735	4740	4735	349
629	20231221	095100	345209745	4740	4740	4740	4740	307
630	20231221	095000	343754565	4760	4760	4760	4760	5
631	20231221	094900	343730765	4765	4760	4765	4760	600
632	20231221	094800	340872765	4770	4770	4770	4770	5
633	20231221	094700	340848915	4740	4740	4770	4735	1660
634	20231221	094600	332979165	4740	4750	4750	4735	2275
635	20231221	094500	322193015	4745	4745	4745	4745	344
636	20231221	094400	320560735	4745	4775	4775	4745	1380
637	20231221	094300	314003790	4755	4755	4755	4755	2
638	20231221	094200	313994280	4775	4775	4775	4755	110
639	20231221	094100	313470005	4775	4775	4775	4775	0
640	20231221	094000	313470005	4775	4770	4775	4755	10357
641	20231221	093900	264110795	4770	4770	4770	4770	986
642	20231221	093800	259407575	4770	4765	4780	4765	223
643	20231221	093700	258343515	4765	4770	4770	4765	1016
644	20231221	093600	253497245	4770	4770	4770	4770	1062
645	20231221	093500	248431505	4775	4775	4775	4770	90
646	20231221	093400	248002080	4775	4780	4780	4770	514
647	20231221	093300	245549715	4775	4775	4775	4775	200
648	20231221	093200	244594715	4780	4780	4780	4780	0
649	20231221	093100	244594715	4780	4780	4780	4780	301
650	20231221	093000	243155935	4780	4775	4780	4770	710
651	20231221	092900	239767635	4775	4775	4775	4770	35
652	20231221	092800	239600535	4775	4770	4775	4770	875
653	20231221	092700	235426635	4770	4775	4775	4770	536
654	20231221	092600	232869735	4775	4780	4780	4775	190
655	20231221	092500	231961635	4780	4770	4780	4770	227
656	20231221	092400	230877575	4770	4770	4770	4765	1169
657	20231221	092300	225303235	4770	4775	4775	4765	3481
658	20231221	092200	208701315	4775	4780	4780	4775	197
659	20231221	092100	207760250	4780	4780	4780	4780	800
660	20231221	092000	203936250	4780	4780	4780	4775	154
661	20231221	091900	203200150	4780	4780	4780	4775	1089
662	20231221	091800	197994740	4780	4770	4780	4770	5594
663	20231221	091700	171311310	4770	4765	4770	4765	301
664	20231221	091600	169877015	4770	4770	4770	4765	3379
665	20231221	091500	153759540	4770	4775	4775	4770	664
666	20231221	091400	150591325	4780	4780	4800	4775	260
667	20231221	091300	149348825	4800	4800	4805	4780	287
668	20231221	091200	147970215	4805	4805	4805	4805	1169
669	20231221	091100	142353170	4765	4800	4805	4765	2030
670	20231221	091000	132636085	4800	4805	4805	4800	16
671	20231221	090900	132559230	4780	4780	4780	4780	5
672	20231221	090800	132535330	4810	4800	4810	4780	1783
673	20231221	090700	124000480	4800	4815	4845	4800	11641
674	20231221	090600	67964750	4815	4800	4815	4785	2333
675	20231221	090500	56765665	4800	4785	4800	4780	1817
676	20231221	090400	48050165	4780	4775	4795	4775	3679
677	20231221	090300	30457785	4775	4760	4775	4750	1889
678	20231221	090200	21448350	4760	4735	4760	4735	1475
679	20231221	090100	14445770	4715	4710	4745	4710	631
680	20231221	090000	11471115	4705	4700	4745	4700	2438