KissMeData/223250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203700	362168075	3090	3090	3090	3090	2095
3	20231220	203600	362168075	3090	3090	3090	3090	0
4	20231220	203500	362168075	3090	3090	3090	3090	0
5	20231220	203400	362168075	3090	3090	3090	3090	0
6	20231220	203300	362168075	3090	3090	3090	3090	0
7	20231220	203200	362168075	3090	3090	3090	3090	0
8	20231220	203100	362168075	3090	3090	3090	3090	0
9	20231220	203000	362168075	3090	3090	3090	3090	0
10	20231220	202900	362168075	3090	3090	3090	3090	0
11	20231220	202800	362168075	3090	3090	3090	3090	0
12	20231220	202700	362168075	3090	3090	3090	3090	0
13	20231220	202600	362168075	3090	3090	3090	3090	0
14	20231220	202500	362168075	3090	3090	3090	3090	0
15	20231220	202400	362168075	3090	3090	3090	3090	0
16	20231220	202300	362168075	3090	3090	3090	3090	0
17	20231220	202200	362168075	3090	3090	3090	3090	0
18	20231220	202100	362168075	3090	3090	3090	3090	0
19	20231220	202000	362168075	3090	3090	3090	3090	0
20	20231220	201900	362168075	3090	3090	3090	3090	0
21	20231220	201800	362168075	3090	3090	3090	3090	0
22	20231220	201700	362168075	3090	3090	3090	3090	0
23	20231220	201600	362168075	3090	3090	3090	3090	0
24	20231220	201500	362168075	3090	3090	3090	3090	0
25	20231220	201400	362168075	3090	3090	3090	3090	0
26	20231220	201300	362168075	3090	3090	3090	3090	0
27	20231220	201200	362168075	3090	3090	3090	3090	0
28	20231220	201100	362168075	3090	3090	3090	3090	0
29	20231220	201000	362168075	3090	3090	3090	3090	0
30	20231220	200900	362168075	3090	3090	3090	3090	0
31	20231220	200800	362168075	3090	3090	3090	3090	0
32	20231220	200700	362168075	3090	3090	3090	3090	2095
33	20231220	200600	362168075	3090	3090	3090	3090	0
34	20231220	200500	362168075	3090	3090	3090	3090	0
35	20231220	200400	362168075	3090	3090	3090	3090	0
36	20231220	200300	362168075	3090	3090	3090	3090	0
37	20231220	200200	362168075	3090	3090	3090	3090	0
38	20231220	200100	362168075	3090	3090	3090	3090	0
39	20231220	200000	362168075	3090	3090	3090	3090	0
40	20231220	195900	362168075	3090	3090	3090	3090	0
41	20231220	195800	362168075	3090	3090	3090	3090	0
42	20231220	195700	362168075	3090	3090	3090	3090	0
43	20231220	195600	362168075	3090	3090	3090	3090	0
44	20231220	195500	362168075	3090	3090	3090	3090	0
45	20231220	195400	362168075	3090	3090	3090	3090	0
46	20231220	195300	362168075	3090	3090	3090	3090	0
47	20231220	195200	362168075	3090	3090	3090	3090	0
48	20231220	195100	362168075	3090	3090	3090	3090	0
49	20231220	195000	362168075	3090	3090	3090	3090	0
50	20231220	194900	362168075	3090	3090	3090	3090	0
51	20231220	194800	362168075	3090	3090	3090	3090	0
52	20231220	194700	362168075	3090	3090	3090	3090	0
53	20231220	194600	362168075	3090	3090	3090	3090	0
54	20231220	194500	362168075	3090	3090	3090	3090	0
55	20231220	194400	362168075	3090	3090	3090	3090	0
56	20231220	194300	362168075	3090	3090	3090	3090	0
57	20231220	194200	362168075	3090	3090	3090	3090	0
58	20231220	194100	362168075	3090	3090	3090	3090	0
59	20231220	194000	362168075	3090	3090	3090	3090	0
60	20231220	193900	362168075	3090	3090	3090	3090	0
61	20231220	193800	362168075	3090	3090	3090	3090	0
62	20231220	193700	362168075	3090	3090	3090	3090	2095
63	20231220	193600	362168075	3090	3090	3090	3090	0
64	20231220	193500	362168075	3090	3090	3090	3090	0
65	20231220	193400	362168075	3090	3090	3090	3090	0
66	20231220	193300	362168075	3090	3090	3090	3090	0
67	20231220	193200	362168075	3090	3090	3090	3090	0
68	20231220	193100	362168075	3090	3090	3090	3090	0
69	20231220	193000	362168075	3090	3090	3090	3090	0
70	20231220	192900	362168075	3090	3090	3090	3090	0
71	20231220	192800	362168075	3090	3090	3090	3090	0
72	20231220	192700	362168075	3090	3090	3090	3090	0
73	20231220	192600	362168075	3090	3090	3090	3090	0
74	20231220	192500	362168075	3090	3090	3090	3090	0
75	20231220	192400	362168075	3090	3090	3090	3090	0
76	20231220	192300	362168075	3090	3090	3090	3090	0
77	20231220	192200	362168075	3090	3090	3090	3090	0
78	20231220	192100	362168075	3090	3090	3090	3090	0
79	20231220	192000	362168075	3090	3090	3090	3090	0
80	20231220	191900	362168075	3090	3090	3090	3090	0
81	20231220	191800	362168075	3090	3090	3090	3090	0
82	20231220	191700	362168075	3090	3090	3090	3090	0
83	20231220	191600	362168075	3090	3090	3090	3090	0
84	20231220	191500	362168075	3090	3090	3090	3090	0
85	20231220	191400	362168075	3090	3090	3090	3090	0
86	20231220	191300	362168075	3090	3090	3090	3090	0
87	20231220	191200	362168075	3090	3090	3090	3090	0
88	20231220	191100	362168075	3090	3090	3090	3090	0
89	20231220	191000	362168075	3090	3090	3090	3090	0
90	20231220	190900	362168075	3090	3090	3090	3090	0
91	20231220	190800	362168075	3090	3090	3090	3090	0
92	20231220	190700	362168075	3090	3090	3090	3090	2095
93	20231220	190600	362168075	3090	3090	3090	3090	0
94	20231220	190500	362168075	3090	3090	3090	3090	0
95	20231220	190400	362168075	3090	3090	3090	3090	0
96	20231220	190300	362168075	3090	3090	3090	3090	0
97	20231220	190200	362168075	3090	3090	3090	3090	0
98	20231220	190100	362168075	3090	3090	3090	3090	0
99	20231220	190000	362168075	3090	3090	3090	3090	0
100	20231220	185900	362168075	3090	3090	3090	3090	0
101	20231220	185800	362168075	3090	3090	3090	3090	0
102	20231220	185700	362168075	3090	3090	3090	3090	0
103	20231220	185600	362168075	3090	3090	3090	3090	0
104	20231220	185500	362168075	3090	3090	3090	3090	0
105	20231220	185400	362168075	3090	3090	3090	3090	0
106	20231220	185300	362168075	3090	3090	3090	3090	0
107	20231220	185200	362168075	3090	3090	3090	3090	0
108	20231220	185100	362168075	3090	3090	3090	3090	0
109	20231220	185000	362168075	3090	3090	3090	3090	0
110	20231220	184900	362168075	3090	3090	3090	3090	0
111	20231220	184800	362168075	3090	3090	3090	3090	0
112	20231220	184700	362168075	3090	3090	3090	3090	0
113	20231220	184600	362168075	3090	3090	3090	3090	0
114	20231220	184500	362168075	3090	3090	3090	3090	0
115	20231220	184400	362168075	3090	3090	3090	3090	0
116	20231220	184300	362168075	3090	3090	3090	3090	0
117	20231220	184200	362168075	3090	3090	3090	3090	0
118	20231220	184100	362168075	3090	3090	3090	3090	0
119	20231220	184000	362168075	3090	3090	3090	3090	0
120	20231220	183900	362168075	3090	3090	3090	3090	0
121	20231220	183800	362168075	3090	3090	3090	3090	0
122	20231220	183700	362168075	3090	3090	3090	3090	2095
123	20231220	183600	362168075	3090	3090	3090	3090	0
124	20231220	183500	362168075	3090	3090	3090	3090	0
125	20231220	183400	362168075	3090	3090	3090	3090	0
126	20231220	183300	362168075	3090	3090	3090	3090	0
127	20231220	183200	362168075	3090	3090	3090	3090	0
128	20231220	183100	362168075	3090	3090	3090	3090	0
129	20231220	183000	362168075	3090	3090	3090	3090	0
130	20231220	182900	362168075	3090	3090	3090	3090	0
131	20231220	182800	362168075	3090	3090	3090	3090	0
132	20231220	182700	362168075	3090	3090	3090	3090	0
133	20231220	182600	362168075	3090	3090	3090	3090	0
134	20231220	182500	362168075	3090	3090	3090	3090	0
135	20231220	182400	362168075	3090	3090	3090	3090	0
136	20231220	182300	362168075	3090	3090	3090	3090	0
137	20231220	182200	362168075	3090	3090	3090	3090	0
138	20231220	182100	362168075	3090	3090	3090	3090	0
139	20231220	182000	362168075	3090	3090	3090	3090	0
140	20231220	181900	362168075	3090	3090	3090	3090	0
141	20231220	181800	362168075	3090	3090	3090	3090	0
142	20231220	181700	362168075	3090	3090	3090	3090	0
143	20231220	181600	362168075	3090	3090	3090	3090	0
144	20231220	181500	362168075	3090	3090	3090	3090	0
145	20231220	181400	362168075	3090	3090	3090	3090	0
146	20231220	181300	362168075	3090	3090	3090	3090	0
147	20231220	181200	362168075	3090	3090	3090	3090	0
148	20231220	181100	362168075	3090	3090	3090	3090	0
149	20231220	181000	362168075	3090	3090	3090	3090	0
150	20231220	180900	362168075	3090	3090	3090	3090	0
151	20231220	180800	362168075	3090	3090	3090	3090	0
152	20231220	180700	362168075	3090	3090	3090	3090	2095
153	20231220	180600	362168075	3090	3090	3090	3090	0
154	20231220	180500	362168075	3090	3090	3090	3090	0
155	20231220	180400	362168075	3090	3090	3090	3090	0
156	20231220	180300	362168075	3090	3090	3090	3090	0
157	20231220	180200	362168075	3090	3090	3090	3090	0
158	20231220	180100	362168075	3090	3090	3090	3090	0
159	20231220	180000	362168075	3090	3090	3090	3090	0
160	20231220	175900	362168075	3090	3090	3090	3090	0
161	20231220	175800	362168075	3090	3090	3090	3090	0
162	20231220	175700	362168075	3090	3090	3090	3090	0
163	20231220	175600	362168075	3090	3090	3090	3090	0
164	20231220	175500	362168075	3090	3090	3090	3090	0
165	20231220	175400	362168075	3090	3090	3090	3090	0
166	20231220	175300	362168075	3090	3090	3090	3090	0
167	20231220	175200	362168075	3090	3090	3090	3090	0
168	20231220	175100	362168075	3090	3090	3090	3090	0
169	20231220	175000	362168075	3090	3090	3090	3090	0
170	20231220	174900	362168075	3090	3090	3090	3090	0
171	20231220	174800	362168075	3090	3090	3090	3090	0
172	20231220	174700	362168075	3090	3090	3090	3090	0
173	20231220	174600	362168075	3090	3090	3090	3090	0
174	20231220	174500	362168075	3090	3090	3090	3090	0
175	20231220	174400	362168075	3090	3090	3090	3090	0
176	20231220	174300	362168075	3090	3090	3090	3090	0
177	20231220	174200	362168075	3090	3090	3090	3090	0
178	20231220	174100	362168075	3090	3090	3090	3090	0
179	20231220	174000	362168075	3090	3090	3090	3090	0
180	20231220	173900	362168075	3090	3090	3090	3090	0
181	20231220	173800	362168075	3090	3090	3090	3090	0
182	20231220	173700	362168075	3090	3090	3090	3090	2095
183	20231220	173600	362168075	3090	3090	3090	3090	0
184	20231220	173500	362168075	3090	3090	3090	3090	0
185	20231220	173400	362168075	3090	3090	3090	3090	0
186	20231220	173300	362168075	3090	3090	3090	3090	0
187	20231220	173200	362168075	3090	3090	3090	3090	0
188	20231220	173100	362168075	3090	3090	3090	3090	0
189	20231220	173000	362168075	3090	3090	3090	3090	0
190	20231220	172900	362168075	3090	3090	3090	3090	0
191	20231220	172800	362168075	3090	3090	3090	3090	0
192	20231220	172700	362168075	3090	3090	3090	3090	0
193	20231220	172600	362168075	3090	3090	3090	3090	0
194	20231220	172500	362168075	3090	3090	3090	3090	0
195	20231220	172400	362168075	3090	3090	3090	3090	0
196	20231220	172300	362168075	3090	3090	3090	3090	0
197	20231220	172200	362168075	3090	3090	3090	3090	0
198	20231220	172100	362168075	3090	3090	3090	3090	0
199	20231220	172000	362168075	3090	3090	3090	3090	0
200	20231220	171900	362168075	3090	3090	3090	3090	0
201	20231220	171800	362168075	3090	3090	3090	3090	0
202	20231220	171700	362168075	3090	3090	3090	3090	0
203	20231220	171600	362168075	3090	3090	3090	3090	0
204	20231220	171500	362168075	3090	3090	3090	3090	0
205	20231220	171400	362168075	3090	3090	3090	3090	0
206	20231220	171300	362168075	3090	3090	3090	3090	0
207	20231220	171200	362168075	3090	3090	3090	3090	0
208	20231220	171100	362168075	3090	3090	3090	3090	0
209	20231220	171000	362168075	3090	3090	3090	3090	0
210	20231220	170900	362168075	3090	3090	3090	3090	0
211	20231220	170800	362168075	3090	3090	3090	3090	0
212	20231220	170700	362168075	3090	3090	3090	3090	2095
213	20231220	170600	362168075	3090	3090	3090	3090	0
214	20231220	170500	362168075	3090	3090	3090	3090	0
215	20231220	170400	362168075	3090	3090	3090	3090	0
216	20231220	170300	362168075	3090	3090	3090	3090	0
217	20231220	170200	362168075	3090	3090	3090	3090	0
218	20231220	170100	362168075	3090	3090	3090	3090	0
219	20231220	170000	362168075	3090	3090	3090	3090	0
220	20231220	165900	362168075	3090	3090	3090	3090	0
221	20231220	165800	362168075	3090	3090	3090	3090	0
222	20231220	165700	362168075	3090	3090	3090	3090	0
223	20231220	165600	362168075	3090	3090	3090	3090	0
224	20231220	165500	362168075	3090	3090	3090	3090	0
225	20231220	165400	362168075	3090	3090	3090	3090	0
226	20231220	165300	362168075	3090	3090	3090	3090	0
227	20231220	165200	362168075	3090	3090	3090	3090	0
228	20231220	165100	362168075	3090	3090	3090	3090	0
229	20231220	165000	362168075	3090	3090	3090	3090	0
230	20231220	164900	362168075	3090	3090	3090	3090	0
231	20231220	164800	362168075	3090	3090	3090	3090	0
232	20231220	164700	362168075	3090	3090	3090	3090	0
233	20231220	164600	362168075	3090	3090	3090	3090	0
234	20231220	164500	362168075	3090	3090	3090	3090	0
235	20231220	164400	362168075	3090	3090	3090	3090	0
236	20231220	164300	362168075	3090	3090	3090	3090	0
237	20231220	164200	362168075	3090	3090	3090	3090	0
238	20231220	164100	362168075	3090	3090	3090	3090	0
239	20231220	164000	362168075	3090	3090	3090	3090	0
240	20231220	163900	362168075	3090	3090	3090	3090	0
241	20231220	163800	362168075	3090	3090	3090	3090	0
242	20231220	163700	362168075	3090	3090	3090	3090	2095
243	20231220	163600	362168075	3090	3090	3090	3090	0
244	20231220	163500	362168075	3090	3090	3090	3090	0
245	20231220	163400	362168075	3090	3090	3090	3090	0
246	20231220	163300	362168075	3090	3090	3090	3090	0
247	20231220	163200	362168075	3090	3090	3090	3090	0
248	20231220	163100	362168075	3090	3090	3090	3090	0
249	20231220	163000	362168075	3090	3090	3090	3090	0
250	20231220	162900	362168075	3090	3090	3090	3090	0
251	20231220	162800	362168075	3090	3090	3090	3090	0
252	20231220	162700	362168075	3090	3090	3090	3090	0
253	20231220	162600	362168075	3090	3090	3090	3090	0
254	20231220	162500	362168075	3090	3090	3090	3090	0
255	20231220	162400	362168075	3090	3090	3090	3090	0
256	20231220	162300	362168075	3090	3090	3090	3090	0
257	20231220	162200	362168075	3090	3090	3090	3090	0
258	20231220	162100	362168075	3090	3090	3090	3090	0
259	20231220	162000	362168075	3090	3090	3090	3090	0
260	20231220	161900	362168075	3090	3090	3090	3090	0
261	20231220	161800	362168075	3090	3090	3090	3090	0
262	20231220	161700	362168075	3090	3090	3090	3090	0
263	20231220	161600	362168075	3090	3090	3090	3090	0
264	20231220	161500	362168075	3090	3090	3090	3090	0
265	20231220	161400	362168075	3090	3090	3090	3090	0
266	20231220	161300	362168075	3090	3090	3090	3090	0
267	20231220	161200	362168075	3090	3090	3090	3090	0
268	20231220	161100	362168075	3090	3090	3090	3090	0
269	20231220	161000	362168075	3090	3090	3090	3090	0
270	20231220	160900	362168075	3090	3090	3090	3090	0
271	20231220	160800	362168075	3090	3090	3090	3090	0
272	20231220	160700	362168075	3090	3090	3090	3090	2095
273	20231220	160600	362168075	3090	3090	3090	3090	0
274	20231220	160500	362168075	3090	3090	3090	3090	0
275	20231220	160400	362168075	3090	3090	3090	3090	0
276	20231220	160300	362168075	3090	3090	3090	3090	0
277	20231220	160200	362168075	3090	3090	3090	3090	0
278	20231220	160100	362168075	3090	3090	3090	3090	0
279	20231220	160000	362168075	3090	3090	3090	3090	0
280	20231220	155900	362168075	3090	3090	3090	3090	0
281	20231220	155800	362168075	3090	3090	3090	3090	0
282	20231220	155700	362168075	3090	3090	3090	3090	0
283	20231220	155600	362168075	3090	3090	3090	3090	0
284	20231220	155500	362168075	3090	3090	3090	3090	0
285	20231220	155400	362168075	3090	3090	3090	3090	0
286	20231220	155300	362168075	3090	3090	3090	3090	0
287	20231220	155200	362168075	3090	3090	3090	3090	0
288	20231220	155100	362168075	3090	3090	3090	3090	0
289	20231220	155000	362168075	3090	3090	3090	3090	0
290	20231220	154900	362168075	3090	3090	3090	3090	0
291	20231220	154800	362168075	3090	3090	3090	3090	0
292	20231220	154700	362168075	3090	3090	3090	3090	0
293	20231220	154600	362168075	3090	3090	3090	3090	0
294	20231220	154500	362168075	3090	3090	3090	3090	0
295	20231220	154400	362168075	3090	3090	3090	3090	0
296	20231220	154300	362168075	3090	3090	3090	3090	0
297	20231220	154200	362168075	3090	3090	3090	3090	0
298	20231220	154100	362168075	3090	3090	3090	3090	0
299	20231220	154000	362168075	3090	3090	3090	3090	0
300	20231220	153900	362168075	3090	3090	3090	3090	0
301	20231220	153800	362168075	3090	3090	3090	3090	0
302	20231220	153700	362168075	3090	3090	3090	3090	2095
303	20231220	153600	362168075	3090	3090	3090	3090	0
304	20231220	153500	362168075	3090	3090	3090	3090	0
305	20231220	153400	362168075	3090	3090	3090	3090	0
306	20231220	153300	362168075	3090	3090	3090	3090	0
307	20231220	153200	362168075	3090	3090	3090	3090	0
308	20231220	153100	362168075	3090	3090	3090	3090	0
309	20231220	153000	362168075	3090	3090	3090	3090	2095
310	20231220	152900	355694525	3065	3065	3065	3065	0
311	20231220	152800	355694525	3065	3065	3065	3065	0
312	20231220	152700	355694525	3065	3065	3065	3065	0
313	20231220	152600	355694525	3065	3065	3065	3065	0
314	20231220	152500	355694525	3065	3065	3065	3065	0
315	20231220	152400	355694525	3065	3065	3065	3065	0
316	20231220	152300	355694525	3065	3065	3065	3065	0
317	20231220	152200	355694525	3065	3065	3065	3065	0
318	20231220	152100	355694525	3065	3065	3065	3065	0
319	20231220	152000	355694525	3065	3065	3065	3065	0
320	20231220	151900	355694525	3065	3065	3065	3065	220
321	20231220	151800	355020225	3060	3060	3060	3060	10
322	20231220	151700	354989625	3060	3055	3060	3055	201
323	20231220	151600	354374570	3050	3050	3050	3050	0
324	20231220	151500	354374570	3050	3050	3050	3050	0
325	20231220	151400	354374570	3050	3050	3050	3050	0
326	20231220	151300	354374570	3050	3050	3050	3050	0
327	20231220	151200	354374570	3050	3045	3050	3045	885
328	20231220	151100	351679240	3035	3035	3035	3035	0
329	20231220	151000	351679240	3035	3035	3035	3035	34
330	20231220	150900	351576050	3040	3040	3040	3040	0
331	20231220	150800	351576050	3040	3040	3040	3040	328
332	20231220	150700	350578930	3045	3045	3045	3045	0
333	20231220	150600	350578930	3045	3045	3045	3045	30
334	20231220	150500	350487580	3045	3045	3045	3045	90
335	20231220	150400	350213530	3040	3040	3040	3040	200
336	20231220	150300	349605530	3045	3045	3045	3045	0
337	20231220	150200	349605530	3045	3045	3045	3045	0
338	20231220	150100	349605530	3045	3045	3045	3045	0
339	20231220	150000	349605530	3045	3045	3045	3045	0
340	20231220	145900	349605530	3045	3045	3045	3045	96
341	20231220	145800	349313210	3030	3030	3030	3030	0
342	20231220	145700	349313210	3030	3035	3035	3030	1000
343	20231220	145600	346282710	3035	3035	3035	3035	100
344	20231220	145500	345979210	3035	3035	3035	3035	0
345	20231220	145400	345979210	3035	3035	3035	3035	90
346	20231220	145300	345706060	3030	3030	3030	3030	0
347	20231220	145200	345706060	3030	3030	3030	3030	0
348	20231220	145100	345706060	3030	3030	3030	3030	0
349	20231220	145000	345706060	3030	3030	3030	3030	0
350	20231220	144900	345706060	3030	3030	3030	3030	0
351	20231220	144800	345706060	3030	3030	3030	3030	0
352	20231220	144700	345706060	3030	3035	3035	3030	50
353	20231220	144600	345554510	3035	3035	3035	3035	0
354	20231220	144500	345554510	3035	3035	3035	3035	0
355	20231220	144400	345554510	3035	3035	3035	3035	0
356	20231220	144300	345554510	3035	3035	3035	3035	8
357	20231220	144200	345530230	3050	3050	3050	3050	0
358	20231220	144100	345530230	3050	3050	3050	3050	0
359	20231220	144000	345530230	3050	3050	3050	3050	0
360	20231220	143900	345530230	3050	3050	3050	3050	0
361	20231220	143800	345530230	3050	3050	3050	3050	200
362	20231220	143700	344920230	3050	3050	3050	3050	1000
363	20231220	143600	341870230	3040	3035	3040	3035	684
364	20231220	143500	339794285	3060	3060	3060	3060	0
365	20231220	143400	339794285	3060	3060	3060	3060	0
366	20231220	143300	339794285	3060	3060	3060	3060	0
367	20231220	143200	339794285	3060	3040	3060	3040	554
368	20231220	143100	338109895	3040	3040	3040	3040	0
369	20231220	143000	338109895	3040	3040	3040	3040	0
370	20231220	142900	338109895	3040	3040	3040	3040	0
371	20231220	142800	338109895	3040	3040	3040	3040	324
372	20231220	142700	337124935	3040	3040	3040	3040	0
373	20231220	142600	337124935	3040	3040	3040	3040	0
374	20231220	142500	337124935	3040	3040	3040	3040	100
375	20231220	142400	336820935	3045	3045	3045	3045	5
376	20231220	142300	336805710	3055	3055	3055	3055	1
377	20231220	142200	336802655	3040	3040	3040	3040	148
378	20231220	142100	336352735	3070	3070	3070	3070	0
379	20231220	142000	336352735	3070	3070	3070	3070	0
380	20231220	141900	336352735	3070	3060	3070	3060	9
381	20231220	141800	336325145	3070	3040	3070	3040	382
382	20231220	141700	335163820	3040	3060	3075	3040	1078
383	20231220	141600	331884385	3045	3065	3065	3045	355
384	20231220	141500	330798240	3065	3065	3065	3065	3
385	20231220	141400	330789045	3065	3060	3065	3060	42
386	20231220	141300	330660520	3060	3055	3060	3055	3
387	20231220	141200	330651345	3050	3050	3050	3050	248
388	20231220	141100	329894945	3050	3050	3050	3050	783
389	20231220	141000	327506795	3060	3060	3060	3060	0
390	20231220	140900	327506795	3060	3060	3060	3060	0
391	20231220	140800	327506795	3060	3050	3060	3050	604
392	20231220	140700	325664585	3060	3060	3060	3060	0
393	20231220	140600	325664585	3060	3060	3060	3060	0
394	20231220	140500	325664585	3060	3055	3060	3050	601
395	20231220	140400	323831270	3060	3060	3060	3060	0
396	20231220	140300	323831270	3060	3060	3060	3060	1
397	20231220	140200	323828210	3055	3055	3055	3055	0
398	20231220	140100	323828210	3055	3055	3055	3055	0
399	20231220	140000	323828210	3055	3055	3055	3055	4
400	20231220	135900	323815990	3050	3050	3050	3050	0
401	20231220	135800	323815990	3050	3050	3050	3050	0
402	20231220	135700	323815990	3050	3050	3050	3050	0
403	20231220	135600	323815990	3050	3050	3050	3050	0
404	20231220	135500	323815990	3050	3060	3060	3050	290
405	20231220	135400	322930090	3070	3060	3070	3060	11
406	20231220	135300	322896420	3070	3070	3070	3070	0
407	20231220	135200	322896420	3070	3070	3070	3070	0
408	20231220	135100	322896420	3070	3070	3070	3070	0
409	20231220	135000	322896420	3070	3070	3070	3070	0
410	20231220	134900	322896420	3070	3070	3070	3070	0
411	20231220	134800	322896420	3070	3065	3070	3050	28
412	20231220	134700	322810950	3050	3050	3050	3050	0
413	20231220	134600	322810950	3050	3050	3050	3050	0
414	20231220	134500	322810950	3050	3055	3055	3050	167
415	20231220	134400	322301345	3055	3055	3055	3055	0
416	20231220	134300	322301345	3055	3055	3055	3055	50
417	20231220	134200	322148595	3050	3050	3050	3050	0
418	20231220	134100	322148595	3050	3050	3050	3050	0
419	20231220	134000	322148595	3050	3050	3050	3050	0
420	20231220	133900	322148595	3050	3050	3050	3050	0
421	20231220	133800	322148595	3050	3050	3050	3050	0
422	20231220	133700	322148595	3050	3050	3050	3050	0
423	20231220	133600	322148595	3050	3050	3050	3050	0
424	20231220	133500	322148595	3050	3050	3050	3050	0
425	20231220	133400	322148595	3050	3050	3050	3050	0
426	20231220	133300	322148595	3050	3055	3055	3050	400
427	20231220	133200	320928590	3060	3060	3060	3060	41
428	20231220	133100	320803130	3060	3060	3060	3060	0
429	20231220	133000	320803130	3060	3060	3060	3060	0
430	20231220	132900	320803130	3060	3060	3060	3060	0
431	20231220	132800	320803130	3060	3060	3060	3060	0
432	20231220	132700	320803130	3060	3060	3060	3060	0
433	20231220	132600	320803130	3060	3060	3060	3060	1
434	20231220	132500	320800070	3060	3060	3060	3060	100
435	20231220	132400	320494070	3060	3060	3060	3060	1219
436	20231220	132300	316763930	3060	3060	3060	3060	200
437	20231220	132200	316151930	3085	3075	3085	3075	3
438	20231220	132100	316142695	3060	3060	3060	3060	0
439	20231220	132000	316142695	3060	3060	3060	3060	300
440	20231220	131900	315224695	3070	3070	3070	3070	350
441	20231220	131800	314150195	3075	3080	3080	3075	111
442	20231220	131700	313808850	3080	3085	3085	3080	298
443	20231220	131600	312891005	3080	3080	3080	3080	3
444	20231220	131500	312881765	3080	3080	3080	3080	31
445	20231220	131400	312786285	3085	3085	3085	3085	0
446	20231220	131300	312786285	3085	3090	3095	3085	202
447	20231220	131200	312161220	3085	3085	3085	3085	100
448	20231220	131100	311852720	3070	3070	3070	3070	0
449	20231220	131000	311852720	3070	3070	3070	3070	100
450	20231220	130900	311545720	3070	3070	3070	3070	200
451	20231220	130800	310931720	3070	3070	3070	3070	0
452	20231220	130700	310931720	3070	3070	3070	3070	0
453	20231220	130600	310931720	3070	3070	3070	3070	0
454	20231220	130500	310931720	3070	3070	3070	3070	0
455	20231220	130400	310931720	3070	3070	3070	3070	387
456	20231220	130300	309743630	3045	3045	3045	3045	0
457	20231220	130200	309743630	3045	3045	3045	3045	0
458	20231220	130100	309743630	3045	3045	3045	3045	300
459	20231220	130000	308830130	3045	3045	3045	3045	500
460	20231220	125900	307307630	3045	3060	3060	3045	720
461	20231220	125800	305109515	3060	3060	3060	3060	0
462	20231220	125700	305109515	3060	3060	3060	3060	0
463	20231220	125600	305109515	3060	3060	3060	3060	948
464	20231220	125500	302208635	3060	3060	3060	3060	300
465	20231220	125400	301290635	3055	3055	3055	3055	9
466	20231220	125300	301263140	3070	3070	3070	3070	1
467	20231220	125200	301260070	3070	3070	3070	3070	13
468	20231220	125100	301220160	3070	3070	3070	3070	235
469	20231220	125000	300498710	3080	3080	3080	3080	3
470	20231220	124900	300489470	3075	3075	3075	3075	0
471	20231220	124800	300489470	3075	3075	3075	3075	0
472	20231220	124700	300489470	3075	3075	3075	3075	6
473	20231220	124600	300471020	3080	3080	3080	3080	0
474	20231220	124500	300471020	3080	3080	3080	3080	0
475	20231220	124400	300471020	3080	3080	3080	3080	0
476	20231220	124300	300471020	3080	3080	3080	3080	1
477	20231220	124200	300467940	3070	3085	3090	3070	582
478	20231220	124100	298681165	3070	3070	3070	3070	200
479	20231220	124000	298067165	3090	3090	3090	3090	0
480	20231220	123900	298067165	3090	3090	3090	3090	0
481	20231220	123800	298067165	3090	3090	3090	3090	0
482	20231220	123700	298067165	3090	3090	3090	3090	29
483	20231220	123600	297977555	3090	3090	3090	3090	4
484	20231220	123500	297965195	3100	3090	3100	3090	130
485	20231220	123400	297562205	3100	3075	3100	3075	1140
486	20231220	123300	294032480	3090	3090	3090	3090	0
487	20231220	123200	294032480	3090	3090	3090	3090	0
488	20231220	123100	294032480	3090	3090	3090	3090	0
489	20231220	123000	294032480	3090	3090	3090	3090	0
490	20231220	122900	294032480	3090	3090	3090	3090	0
491	20231220	122800	294032480	3090	3090	3090	3085	4
492	20231220	122700	294020125	3090	3090	3090	3090	1
493	20231220	122600	294017035	3100	3070	3100	3070	8001
494	20231220	122500	269248410	3055	3070	3075	3055	1527
495	20231220	122400	264563430	3055	3055	3055	3055	47
496	20231220	122300	264419845	3040	3040	3040	3040	0
497	20231220	122200	264419845	3040	3040	3040	3040	0
498	20231220	122100	264419845	3040	3045	3045	3040	1000
499	20231220	122000	261379595	3045	3045	3045	3045	0
500	20231220	121900	261379595	3045	3045	3045	3045	100
501	20231220	121800	261075095	3045	3045	3045	3045	160
502	20231220	121700	260587895	3045	3055	3055	3045	150
503	20231220	121600	260130310	3080	3050	3080	3050	24
504	20231220	121500	260056640	3050	3060	3060	3050	2000
505	20231220	121400	253955730	3070	3070	3070	3070	0
506	20231220	121300	253955730	3070	3070	3070	3070	0
507	20231220	121200	253955730	3070	3070	3070	3070	205
508	20231220	121100	253326380	3070	3070	3070	3070	0
509	20231220	121000	253326380	3070	3070	3070	3070	0
510	20231220	120900	253326380	3070	3070	3070	3070	144
511	20231220	120800	252884300	3080	3080	3080	3080	0
512	20231220	120700	252884300	3080	3080	3080	3080	0
513	20231220	120600	252884300	3080	3080	3080	3080	10
514	20231220	120500	252853500	3080	3080	3080	3080	4
515	20231220	120400	252841180	3080	3080	3080	3080	0
516	20231220	120300	252841180	3080	3080	3080	3080	0
517	20231220	120200	252841180	3080	3080	3080	3080	0
518	20231220	120100	252841180	3080	3070	3080	3070	407
519	20231220	120000	251588160	3070	3070	3070	3070	96
520	20231220	115900	251293440	3070	3070	3070	3070	50
521	20231220	115800	251139940	3070	3070	3070	3070	0
522	20231220	115700	251139940	3070	3070	3070	3070	50
523	20231220	115600	250986440	3070	3070	3070	3070	50
524	20231220	115500	250832940	3085	3070	3085	3070	89
525	20231220	115400	250559310	3065	3065	3065	3065	129
526	20231220	115300	250163925	3070	3070	3070	3070	2
527	20231220	115200	250157785	3065	3055	3065	3055	2250
528	20231220	115100	243271535	3060	3070	3070	3060	1001
529	20231220	115000	240201560	3075	3075	3075	3075	50
530	20231220	114900	240047810	3070	3070	3070	3070	1
531	20231220	114800	240044740	3070	3085	3095	3070	247
532	20231220	114700	239283245	3100	3085	3100	3085	42
533	20231220	114600	239153595	3085	3085	3085	3085	0
534	20231220	114500	239153595	3085	3085	3085	3085	0
535	20231220	114400	239153595	3085	3070	3085	3070	22
536	20231220	114300	239085740	3085	3080	3085	3080	4
537	20231220	114200	239073410	3075	3075	3075	3075	11
538	20231220	114100	239039585	3070	3080	3080	3070	447
539	20231220	114000	237665345	3080	3080	3080	3080	93
540	20231220	113900	237378905	3085	3095	3095	3080	118
541	20231220	113800	237015445	3100	3100	3100	3100	0
542	20231220	113700	237015445	3100	3095	3100	3095	2
543	20231220	113600	237009250	3085	3085	3085	3085	350
544	20231220	113500	235929500	3085	3095	3095	3085	2000
545	20231220	113400	229756420	3095	3100	3100	3095	109
546	20231220	113300	229419020	3110	3105	3110	3105	12
547	20231220	113200	229381750	3110	3110	3110	3110	10
548	20231220	113100	229350650	3100	3100	3100	3100	464
549	20231220	113000	227912250	3100	3100	3100	3100	0
550	20231220	112900	227912250	3100	3115	3115	3100	3188
551	20231220	112800	217984105	3115	3110	3115	3110	500
552	20231220	112700	216428590	3110	3110	3110	3110	1
553	20231220	112600	216425480	3100	3110	3110	3100	314
554	20231220	112500	215449075	3110	3110	3110	3110	131
555	20231220	112400	215041665	3110	3110	3110	3110	0
556	20231220	112300	215041665	3110	3110	3110	3110	1
557	20231220	112200	215038555	3100	3100	3100	3100	1
558	20231220	112100	215035455	3110	3105	3110	3105	6
559	20231220	112000	215016820	3100	3110	3110	3100	141
560	20231220	111900	214578320	3115	3110	3115	3110	230
561	20231220	111800	213863015	3110	3100	3110	3100	2942
562	20231220	111700	204713425	3115	3090	3115	3090	1067
563	20231220	111600	201403295	3100	3085	3100	3080	5787
564	20231220	111500	183490800	3080	3075	3080	3075	1216
565	20231220	111400	179746445	3075	3075	3075	3075	2
566	20231220	111300	179740295	3075	3075	3075	3075	0
567	20231220	111200	179740295	3075	3075	3075	3075	0
568	20231220	111100	179740295	3075	3070	3075	3065	3
569	20231220	111000	179731085	3075	3075	3075	3075	0
570	20231220	110900	179731085	3075	3070	3075	3070	191
571	20231220	110800	179144710	3060	3060	3060	3060	0
572	20231220	110700	179144710	3060	3060	3060	3060	0
573	20231220	110600	179144710	3060	3060	3060	3060	1
574	20231220	110500	179141650	3065	3070	3070	3065	61
575	20231220	110400	178954385	3070	3070	3070	3070	1
576	20231220	110300	178951315	3070	3060	3070	3060	6003
577	20231220	110200	160525500	3050	3060	3060	3050	1621
578	20231220	110100	155581430	3060	3060	3060	3060	1
579	20231220	110000	155578370	3055	3045	3065	3045	68
580	20231220	105900	155371195	3050	3055	3065	3050	883
581	20231220	105800	152676295	3060	3075	3075	3060	114
582	20231220	105700	152327380	3065	3070	3075	3065	298
583	20231220	105600	151412410	3080	3085	3090	3070	1943
584	20231220	105500	145439780	3075	3080	3085	3075	685
585	20231220	105400	143329040	3080	3065	3080	3065	3484
586	20231220	105300	132639265	3060	3065	3065	3055	22
587	20231220	105200	132571955	3070	3070	3070	3070	41
588	20231220	105100	132446085	3075	3070	3075	3070	12
589	20231220	105000	132409230	3075	3060	3075	3060	421
590	20231220	104900	131119135	3060	3060	3060	3060	26
591	20231220	104800	131039575	3060	3050	3060	3040	87
592	20231220	104700	130774555	3055	3045	3065	3045	4026
593	20231220	104600	118515240	3045	3070	3070	3045	1697
594	20231220	104500	113316110	3075	3065	3075	3065	295
595	20231220	104400	112410430	3075	3060	3075	3060	1360
596	20231220	104300	108243425	3060	3055	3075	3055	3844
597	20231220	104200	96475430	3055	3055	3070	3055	1817
598	20231220	104100	90917865	3055	3050	3055	3050	107
599	20231220	104000	90591480	3050	3045	3050	3045	2457
600	20231220	103900	83108580	3045	3035	3045	3035	1371
601	20231220	103800	78935700	3030	3030	3030	3030	17
602	20231220	103700	78884190	3030	3030	3030	3030	1
603	20231220	103600	78881160	3040	3040	3045	3040	1007
604	20231220	103500	75819835	3030	3030	3030	3030	3001
605	20231220	103400	66726805	3030	3020	3035	3020	2001
606	20231220	103300	60661710	3020	3020	3020	3020	453
607	20231220	103200	59293650	3020	3020	3020	3020	0
608	20231220	103100	59293650	3020	3020	3020	3020	0
609	20231220	103000	59293650	3020	3020	3020	3020	0
610	20231220	102900	59293650	3020	3020	3020	3020	0
611	20231220	102800	59293650	3020	3020	3020	3020	16
612	20231220	102700	59245330	3020	3015	3020	3015	168
613	20231220	102600	58738805	3015	3015	3015	3015	71
614	20231220	102500	58524740	3015	3020	3020	3015	687
615	20231220	102400	56452560	3025	3020	3025	3020	349
616	20231220	102300	55398530	3020	3020	3020	3020	224
617	20231220	102200	54722050	3020	3015	3020	3015	318
618	20231220	102100	53762280	3020	3020	3020	3020	0
619	20231220	102000	53762280	3020	3015	3020	3015	50
620	20231220	101900	53611285	3015	3010	3015	3010	1092
621	20231220	101800	50318915	3015	3015	3015	3015	130
622	20231220	101700	49926965	3010	2995	3010	2985	4207
623	20231220	101600	37349840	2995	2985	2995	2985	463
624	20231220	101500	35964080	2980	2980	2980	2980	191
625	20231220	101400	35394900	2980	2980	2980	2980	0
626	20231220	101300	35394900	2980	2980	2980	2980	328
627	20231220	101200	34417460	2985	2985	2985	2985	290
628	20231220	101100	33551810	2985	2985	2985	2985	189
629	20231220	101000	32987645	2985	2985	2985	2985	0
630	20231220	100900	32987645	2985	2990	2990	2985	6
631	20231220	100800	32969710	2990	2990	2990	2990	0
632	20231220	100700	32969710	2990	2990	2990	2990	0
633	20231220	100600	32969710	2990	2990	2990	2990	0
634	20231220	100500	32969710	2990	2990	2990	2990	6
635	20231220	100400	32951770	2995	2995	2995	2995	0
636	20231220	100300	32951770	2995	2995	2995	2995	0
637	20231220	100200	32951770	2995	2995	2995	2995	0
638	20231220	100100	32951770	2995	2995	2995	2995	759
639	20231220	100000	30678565	2985	2985	2985	2985	0
640	20231220	095900	30678565	2985	2985	2985	2985	0
641	20231220	095800	30678565	2985	2985	2985	2985	0
642	20231220	095700	30678565	2985	2985	2985	2985	150
643	20231220	095600	30230815	2985	2995	2995	2985	351
644	20231220	095500	29183070	2985	2985	2990	2985	2008
645	20231220	095400	23187000	2985	2985	2985	2985	0
646	20231220	095300	23187000	2985	2985	2985	2985	500
647	20231220	095200	21694500	2985	2985	2985	2985	1
648	20231220	095100	21691515	2985	2985	2985	2985	1
649	20231220	095000	21688530	2970	2970	2970	2970	0
650	20231220	094900	21688530	2970	2970	2970	2970	40
651	20231220	094800	21569730	2970	2970	2970	2970	0
652	20231220	094700	21569730	2970	2970	2970	2970	0
653	20231220	094600	21569730	2970	2970	2970	2970	0
654	20231220	094500	21569730	2970	2970	2970	2970	0
655	20231220	094400	21569730	2970	2970	2970	2970	0
656	20231220	094300	21569730	2970	2970	2970	2970	109
657	20231220	094200	21246000	2970	2990	2990	2970	404
658	20231220	094100	20038575	2995	2995	2995	2995	0
659	20231220	094000	20038575	2995	2990	2995	2990	10
660	20231220	093900	20008650	2995	2990	2995	2990	77
661	20231220	093800	19778400	3000	3000	3000	3000	0
662	20231220	093700	19778400	3000	3000	3000	3000	0
663	20231220	093600	19778400	3000	3000	3000	3000	1
664	20231220	093500	19775400	3000	2980	3000	2980	592
665	20231220	093400	18002615	2990	2990	2990	2990	0
666	20231220	093300	18002615	2990	2980	2990	2980	2
667	20231220	093200	17996645	2965	2980	2990	2965	427
668	20231220	093100	16728425	2965	2980	2980	2965	4
669	20231220	093000	16716520	2965	2965	2965	2965	1
670	20231220	092900	16713555	2995	2980	2995	2980	5
671	20231220	092800	16698605	2965	2965	2965	2965	0
672	20231220	092700	16698605	2965	2965	2965	2965	1
673	20231220	092600	16695640	2980	2975	2990	2965	1262
674	20231220	092500	12929550	2955	2970	2970	2955	502
675	20231220	092400	11438625	2970	2950	2970	2950	614
676	20231220	092300	9615865	2950	2965	2970	2950	3
677	20231220	092200	9606980	2950	2950	2950	2950	40
678	20231220	092100	9488980	2950	2965	2970	2950	5
679	20231220	092000	9474180	2965	2965	2965	2965	254
680	20231220	091900	8721070	2965	2965	2965	2965	301
681	20231220	091800	7828605	2950	2950	2950	2950	0
682	20231220	091700	7828605	2950	2950	2950	2950	0
683	20231220	091600	7828605	2950	2950	2950	2950	0
684	20231220	091500	7828605	2950	2960	2965	2950	279
685	20231220	091400	7003600	2960	2960	2960	2960	0
686	20231220	091300	7003600	2960	2960	2960	2960	0
687	20231220	091200	7003600	2960	2960	2960	2960	11
688	20231220	091100	6971040	2950	2960	2960	2950	101
689	20231220	091000	6672090	2960	2960	2960	2960	0
690	20231220	090900	6672090	2960	2960	2960	2960	18
691	20231220	090800	6618810	2960	2960	2960	2960	0
692	20231220	090700	6618810	2960	2960	2960	2960	38
693	20231220	090600	6506330	2960	2960	2960	2960	600
694	20231220	090500	4730330	2965	2965	2965	2965	0
695	20231220	090400	4730330	2965	2965	2965	2965	0
696	20231220	090300	4730330	2965	2965	2965	2965	0
697	20231220	090200	4730330	2965	2970	2970	2935	202
698	20231220	090100	4137395	2935	2950	2950	2935	1200
699	20231220	090000	611145	2970	2950	2970	2950	207