KissMeData/244920/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204400	175964775	4280	4280	4280	4280	573
3	20231222	204300	175964775	4280	4280	4280	4280	0
4	20231222	204200	175964775	4280	4280	4280	4280	0
5	20231222	204100	175964775	4280	4280	4280	4280	0
6	20231222	204000	175964775	4280	4280	4280	4280	0
7	20231222	203900	175964775	4280	4280	4280	4280	0
8	20231222	203800	175964775	4280	4280	4280	4280	0
9	20231222	203700	175964775	4280	4280	4280	4280	0
10	20231222	203600	175964775	4280	4280	4280	4280	0
11	20231222	203500	175964775	4280	4280	4280	4280	0
12	20231222	203400	175964775	4280	4280	4280	4280	0
13	20231222	203300	175964775	4280	4280	4280	4280	0
14	20231222	203200	175964775	4280	4280	4280	4280	0
15	20231222	203100	175964775	4280	4280	4280	4280	0
16	20231222	203000	175964775	4280	4280	4280	4280	0
17	20231222	202900	175964775	4280	4280	4280	4280	0
18	20231222	202800	175964775	4280	4280	4280	4280	0
19	20231222	202700	175964775	4280	4280	4280	4280	0
20	20231222	202600	175964775	4280	4280	4280	4280	0
21	20231222	202500	175964775	4280	4280	4280	4280	0
22	20231222	202400	175964775	4280	4280	4280	4280	0
23	20231222	202300	175964775	4280	4280	4280	4280	0
24	20231222	202200	175964775	4280	4280	4280	4280	0
25	20231222	202100	175964775	4280	4280	4280	4280	0
26	20231222	202000	175964775	4280	4280	4280	4280	0
27	20231222	201900	175964775	4280	4280	4280	4280	0
28	20231222	201800	175964775	4280	4280	4280	4280	0
29	20231222	201700	175964775	4280	4280	4280	4280	0
30	20231222	201600	175964775	4280	4280	4280	4280	0
31	20231222	201500	175964775	4280	4280	4280	4280	0
32	20231222	201400	175964775	4280	4280	4280	4280	573
33	20231222	201300	175964775	4280	4280	4280	4280	0
34	20231222	201200	175964775	4280	4280	4280	4280	0
35	20231222	201100	175964775	4280	4280	4280	4280	0
36	20231222	201000	175964775	4280	4280	4280	4280	0
37	20231222	200900	175964775	4280	4280	4280	4280	0
38	20231222	200800	175964775	4280	4280	4280	4280	0
39	20231222	200700	175964775	4280	4280	4280	4280	0
40	20231222	200600	175964775	4280	4280	4280	4280	0
41	20231222	200500	175964775	4280	4280	4280	4280	0
42	20231222	200400	175964775	4280	4280	4280	4280	0
43	20231222	200300	175964775	4280	4280	4280	4280	0
44	20231222	200200	175964775	4280	4280	4280	4280	0
45	20231222	200100	175964775	4280	4280	4280	4280	0
46	20231222	200000	175964775	4280	4280	4280	4280	0
47	20231222	195900	175964775	4280	4280	4280	4280	0
48	20231222	195800	175964775	4280	4280	4280	4280	0
49	20231222	195700	175964775	4280	4280	4280	4280	0
50	20231222	195600	175964775	4280	4280	4280	4280	0
51	20231222	195500	175964775	4280	4280	4280	4280	0
52	20231222	195400	175964775	4280	4280	4280	4280	0
53	20231222	195300	175964775	4280	4280	4280	4280	0
54	20231222	195200	175964775	4280	4280	4280	4280	0
55	20231222	195100	175964775	4280	4280	4280	4280	0
56	20231222	195000	175964775	4280	4280	4280	4280	0
57	20231222	194900	175964775	4280	4280	4280	4280	0
58	20231222	194800	175964775	4280	4280	4280	4280	0
59	20231222	194700	175964775	4280	4280	4280	4280	0
60	20231222	194600	175964775	4280	4280	4280	4280	0
61	20231222	194500	175964775	4280	4280	4280	4280	0
62	20231222	194400	175964775	4280	4280	4280	4280	573
63	20231222	194300	175964775	4280	4280	4280	4280	0
64	20231222	194200	175964775	4280	4280	4280	4280	0
65	20231222	194100	175964775	4280	4280	4280	4280	0
66	20231222	194000	175964775	4280	4280	4280	4280	0
67	20231222	193900	175964775	4280	4280	4280	4280	0
68	20231222	193800	175964775	4280	4280	4280	4280	0
69	20231222	193700	175964775	4280	4280	4280	4280	0
70	20231222	193600	175964775	4280	4280	4280	4280	0
71	20231222	193500	175964775	4280	4280	4280	4280	0
72	20231222	193400	175964775	4280	4280	4280	4280	0
73	20231222	193300	175964775	4280	4280	4280	4280	0
74	20231222	193200	175964775	4280	4280	4280	4280	0
75	20231222	193100	175964775	4280	4280	4280	4280	0
76	20231222	193000	175964775	4280	4280	4280	4280	0
77	20231222	192900	175964775	4280	4280	4280	4280	0
78	20231222	192800	175964775	4280	4280	4280	4280	0
79	20231222	192700	175964775	4280	4280	4280	4280	0
80	20231222	192600	175964775	4280	4280	4280	4280	0
81	20231222	192500	175964775	4280	4280	4280	4280	0
82	20231222	192400	175964775	4280	4280	4280	4280	0
83	20231222	192300	175964775	4280	4280	4280	4280	0
84	20231222	192200	175964775	4280	4280	4280	4280	0
85	20231222	192100	175964775	4280	4280	4280	4280	0
86	20231222	192000	175964775	4280	4280	4280	4280	0
87	20231222	191900	175964775	4280	4280	4280	4280	0
88	20231222	191800	175964775	4280	4280	4280	4280	0
89	20231222	191700	175964775	4280	4280	4280	4280	0
90	20231222	191600	175964775	4280	4280	4280	4280	0
91	20231222	191500	175964775	4280	4280	4280	4280	0
92	20231222	191400	175964775	4280	4280	4280	4280	573
93	20231222	191300	175964775	4280	4280	4280	4280	0
94	20231222	191200	175964775	4280	4280	4280	4280	0
95	20231222	191100	175964775	4280	4280	4280	4280	0
96	20231222	191000	175964775	4280	4280	4280	4280	0
97	20231222	190900	175964775	4280	4280	4280	4280	0
98	20231222	190800	175964775	4280	4280	4280	4280	0
99	20231222	190700	175964775	4280	4280	4280	4280	0
100	20231222	190600	175964775	4280	4280	4280	4280	0
101	20231222	190500	175964775	4280	4280	4280	4280	0
102	20231222	190400	175964775	4280	4280	4280	4280	0
103	20231222	190300	175964775	4280	4280	4280	4280	0
104	20231222	190200	175964775	4280	4280	4280	4280	0
105	20231222	190100	175964775	4280	4280	4280	4280	0
106	20231222	190000	175964775	4280	4280	4280	4280	0
107	20231222	185900	175964775	4280	4280	4280	4280	0
108	20231222	185800	175964775	4280	4280	4280	4280	0
109	20231222	185700	175964775	4280	4280	4280	4280	0
110	20231222	185600	175964775	4280	4280	4280	4280	0
111	20231222	185500	175964775	4280	4280	4280	4280	0
112	20231222	185400	175964775	4280	4280	4280	4280	0
113	20231222	185300	175964775	4280	4280	4280	4280	0
114	20231222	185200	175964775	4280	4280	4280	4280	0
115	20231222	185100	175964775	4280	4280	4280	4280	0
116	20231222	185000	175964775	4280	4280	4280	4280	0
117	20231222	184900	175964775	4280	4280	4280	4280	0
118	20231222	184800	175964775	4280	4280	4280	4280	0
119	20231222	184700	175964775	4280	4280	4280	4280	0
120	20231222	184600	175964775	4280	4280	4280	4280	0
121	20231222	184500	175964775	4280	4280	4280	4280	0
122	20231222	184400	175964775	4280	4280	4280	4280	573
123	20231222	184300	175964775	4280	4280	4280	4280	0
124	20231222	184200	175964775	4280	4280	4280	4280	0
125	20231222	184100	175964775	4280	4280	4280	4280	0
126	20231222	184000	175964775	4280	4280	4280	4280	0
127	20231222	183900	175964775	4280	4280	4280	4280	0
128	20231222	183800	175964775	4280	4280	4280	4280	0
129	20231222	183700	175964775	4280	4280	4280	4280	0
130	20231222	183600	175964775	4280	4280	4280	4280	0
131	20231222	183500	175964775	4280	4280	4280	4280	0
132	20231222	183400	175964775	4280	4280	4280	4280	0
133	20231222	183300	175964775	4280	4280	4280	4280	0
134	20231222	183200	175964775	4280	4280	4280	4280	0
135	20231222	183100	175964775	4280	4280	4280	4280	0
136	20231222	183000	175964775	4280	4280	4280	4280	0
137	20231222	182900	175964775	4280	4280	4280	4280	0
138	20231222	182800	175964775	4280	4280	4280	4280	0
139	20231222	182700	175964775	4280	4280	4280	4280	0
140	20231222	182600	175964775	4280	4280	4280	4280	0
141	20231222	182500	175964775	4280	4280	4280	4280	0
142	20231222	182400	175964775	4280	4280	4280	4280	0
143	20231222	182300	175964775	4280	4280	4280	4280	0
144	20231222	182200	175964775	4280	4280	4280	4280	0
145	20231222	182100	175964775	4280	4280	4280	4280	0
146	20231222	182000	175964775	4280	4280	4280	4280	0
147	20231222	181900	175964775	4280	4280	4280	4280	0
148	20231222	181800	175964775	4280	4280	4280	4280	0
149	20231222	181700	175964775	4280	4280	4280	4280	0
150	20231222	181600	175964775	4280	4280	4280	4280	0
151	20231222	181500	175964775	4280	4280	4280	4280	0
152	20231222	181400	175964775	4280	4280	4280	4280	573
153	20231222	181300	175964775	4280	4280	4280	4280	0
154	20231222	181200	175964775	4280	4280	4280	4280	0
155	20231222	181100	175964775	4280	4280	4280	4280	0
156	20231222	181000	175964775	4280	4280	4280	4280	0
157	20231222	180900	175964775	4280	4280	4280	4280	0
158	20231222	180800	175964775	4280	4280	4280	4280	0
159	20231222	180700	175964775	4280	4280	4280	4280	0
160	20231222	180600	175964775	4280	4280	4280	4280	0
161	20231222	180500	175964775	4280	4280	4280	4280	0
162	20231222	180400	175964775	4280	4280	4280	4280	0
163	20231222	180300	175964775	4280	4280	4280	4280	0
164	20231222	180200	175964775	4280	4280	4280	4280	0
165	20231222	180100	175964775	4280	4280	4280	4280	0
166	20231222	180000	175964775	4280	4280	4280	4280	0
167	20231222	175900	175964775	4280	4280	4280	4280	0
168	20231222	175800	175964775	4280	4280	4280	4280	0
169	20231222	175700	175964775	4280	4280	4280	4280	0
170	20231222	175600	175964775	4280	4280	4280	4280	0
171	20231222	175500	175964775	4280	4280	4280	4280	0
172	20231222	175400	175964775	4280	4280	4280	4280	0
173	20231222	175300	175964775	4280	4280	4280	4280	0
174	20231222	175200	175964775	4280	4280	4280	4280	0
175	20231222	175100	175964775	4280	4280	4280	4280	0
176	20231222	175000	175964775	4280	4280	4280	4280	0
177	20231222	174900	175964775	4280	4280	4280	4280	0
178	20231222	174800	175964775	4280	4280	4280	4280	0
179	20231222	174700	175964775	4280	4280	4280	4280	0
180	20231222	174600	175964775	4280	4280	4280	4280	0
181	20231222	174500	175964775	4280	4280	4280	4280	0
182	20231222	174400	175964775	4280	4280	4280	4280	573
183	20231222	174300	175964775	4280	4280	4280	4280	0
184	20231222	174200	175964775	4280	4280	4280	4280	0
185	20231222	174100	175964775	4280	4280	4280	4280	0
186	20231222	174000	175964775	4280	4280	4280	4280	0
187	20231222	173900	175964775	4280	4280	4280	4280	0
188	20231222	173800	175964775	4280	4280	4280	4280	0
189	20231222	173700	175964775	4280	4280	4280	4280	0
190	20231222	173600	175964775	4280	4280	4280	4280	0
191	20231222	173500	175964775	4280	4280	4280	4280	0
192	20231222	173400	175964775	4280	4280	4280	4280	0
193	20231222	173300	175964775	4280	4280	4280	4280	0
194	20231222	173200	175964775	4280	4280	4280	4280	0
195	20231222	173100	175964775	4280	4280	4280	4280	0
196	20231222	173000	175964775	4280	4280	4280	4280	0
197	20231222	172900	175964775	4280	4280	4280	4280	0
198	20231222	172800	175964775	4280	4280	4280	4280	0
199	20231222	172700	175964775	4280	4280	4280	4280	0
200	20231222	172600	175964775	4280	4280	4280	4280	0
201	20231222	172500	175964775	4280	4280	4280	4280	0
202	20231222	172400	175964775	4280	4280	4280	4280	0
203	20231222	172300	175964775	4280	4280	4280	4280	0
204	20231222	172200	175964775	4280	4280	4280	4280	0
205	20231222	172100	175964775	4280	4280	4280	4280	0
206	20231222	172000	175964775	4280	4280	4280	4280	0
207	20231222	171900	175964775	4280	4280	4280	4280	0
208	20231222	171800	175964775	4280	4280	4280	4280	0
209	20231222	171700	175964775	4280	4280	4280	4280	0
210	20231222	171600	175964775	4280	4280	4280	4280	0
211	20231222	171500	175964775	4280	4280	4280	4280	0
212	20231222	171400	175964775	4280	4280	4280	4280	573
213	20231222	171300	175964775	4280	4280	4280	4280	0
214	20231222	171200	175964775	4280	4280	4280	4280	0
215	20231222	171100	175964775	4280	4280	4280	4280	0
216	20231222	171000	175964775	4280	4280	4280	4280	0
217	20231222	170900	175964775	4280	4280	4280	4280	0
218	20231222	170800	175964775	4280	4280	4280	4280	0
219	20231222	170700	175964775	4280	4280	4280	4280	0
220	20231222	170600	175964775	4280	4280	4280	4280	0
221	20231222	170500	175964775	4280	4280	4280	4280	0
222	20231222	170400	175964775	4280	4280	4280	4280	0
223	20231222	170300	175964775	4280	4280	4280	4280	0
224	20231222	170200	175964775	4280	4280	4280	4280	0
225	20231222	170100	175964775	4280	4280	4280	4280	0
226	20231222	170000	175964775	4280	4280	4280	4280	0
227	20231222	165900	175964775	4280	4280	4280	4280	0
228	20231222	165800	175964775	4280	4280	4280	4280	0
229	20231222	165700	175964775	4280	4280	4280	4280	0
230	20231222	165600	175964775	4280	4280	4280	4280	0
231	20231222	165500	175964775	4280	4280	4280	4280	0
232	20231222	165400	175964775	4280	4280	4280	4280	0
233	20231222	165300	175964775	4280	4280	4280	4280	0
234	20231222	165200	175964775	4280	4280	4280	4280	0
235	20231222	165100	175964775	4280	4280	4280	4280	0
236	20231222	165000	175964775	4280	4280	4280	4280	0
237	20231222	164900	175964775	4280	4280	4280	4280	0
238	20231222	164800	175964775	4280	4280	4280	4280	0
239	20231222	164700	175964775	4280	4280	4280	4280	0
240	20231222	164600	175964775	4280	4280	4280	4280	0
241	20231222	164500	175964775	4280	4280	4280	4280	0
242	20231222	164400	175964775	4280	4280	4280	4280	573
243	20231222	164300	175964775	4280	4280	4280	4280	0
244	20231222	164200	175964775	4280	4280	4280	4280	0
245	20231222	164100	175964775	4280	4280	4280	4280	0
246	20231222	164000	175964775	4280	4280	4280	4280	0
247	20231222	163900	175964775	4280	4280	4280	4280	0
248	20231222	163800	175964775	4280	4280	4280	4280	0
249	20231222	163700	175964775	4280	4280	4280	4280	0
250	20231222	163600	175964775	4280	4280	4280	4280	0
251	20231222	163500	175964775	4280	4280	4280	4280	0
252	20231222	163400	175964775	4280	4280	4280	4280	0
253	20231222	163300	175964775	4280	4280	4280	4280	0
254	20231222	163200	175964775	4280	4280	4280	4280	0
255	20231222	163100	175964775	4280	4280	4280	4280	0
256	20231222	163000	175964775	4280	4280	4280	4280	0
257	20231222	162900	175964775	4280	4280	4280	4280	0
258	20231222	162800	175964775	4280	4280	4280	4280	0
259	20231222	162700	175964775	4280	4280	4280	4280	0
260	20231222	162600	175964775	4280	4280	4280	4280	0
261	20231222	162500	175964775	4280	4280	4280	4280	0
262	20231222	162400	175964775	4280	4280	4280	4280	0
263	20231222	162300	175964775	4280	4280	4280	4280	0
264	20231222	162200	175964775	4280	4280	4280	4280	0
265	20231222	162100	175964775	4280	4280	4280	4280	0
266	20231222	162000	175964775	4280	4280	4280	4280	0
267	20231222	161900	175964775	4280	4280	4280	4280	0
268	20231222	161800	175964775	4280	4280	4280	4280	0
269	20231222	161700	175964775	4280	4280	4280	4280	0
270	20231222	161600	175964775	4280	4280	4280	4280	0
271	20231222	161500	175964775	4280	4280	4280	4280	0
272	20231222	161400	175964775	4280	4280	4280	4280	573
273	20231222	161300	175964775	4280	4280	4280	4280	0
274	20231222	161200	175964775	4280	4280	4280	4280	0
275	20231222	161100	175964775	4280	4280	4280	4280	0
276	20231222	161000	175964775	4280	4280	4280	4280	0
277	20231222	160900	175964775	4280	4280	4280	4280	0
278	20231222	160800	175964775	4280	4280	4280	4280	0
279	20231222	160700	175964775	4280	4280	4280	4280	0
280	20231222	160600	175964775	4280	4280	4280	4280	0
281	20231222	160500	175964775	4280	4280	4280	4280	0
282	20231222	160400	175964775	4280	4280	4280	4280	0
283	20231222	160300	175964775	4280	4280	4280	4280	0
284	20231222	160200	175964775	4280	4280	4280	4280	0
285	20231222	160100	175964775	4280	4280	4280	4280	0
286	20231222	160000	175964775	4280	4280	4280	4280	0
287	20231222	155900	175964775	4280	4280	4280	4280	0
288	20231222	155800	175964775	4280	4280	4280	4280	0
289	20231222	155700	175964775	4280	4280	4280	4280	0
290	20231222	155600	175964775	4280	4280	4280	4280	0
291	20231222	155500	175964775	4280	4280	4280	4280	0
292	20231222	155400	175964775	4280	4280	4280	4280	0
293	20231222	155300	175964775	4280	4280	4280	4280	0
294	20231222	155200	175964775	4280	4280	4280	4280	0
295	20231222	155100	175964775	4280	4280	4280	4280	0
296	20231222	155000	175964775	4280	4280	4280	4280	0
297	20231222	154900	175964775	4280	4280	4280	4280	0
298	20231222	154800	175964775	4280	4280	4280	4280	0
299	20231222	154700	175964775	4280	4280	4280	4280	0
300	20231222	154600	175964775	4280	4280	4280	4280	0
301	20231222	154500	175964775	4280	4280	4280	4280	0
302	20231222	154400	175964775	4280	4280	4280	4280	573
303	20231222	154300	175964775	4280	4280	4280	4280	0
304	20231222	154200	175964775	4280	4280	4280	4280	0
305	20231222	154100	175964775	4280	4280	4280	4280	0
306	20231222	154000	175964775	4280	4280	4280	4280	0
307	20231222	153900	175964775	4280	4280	4280	4280	0
308	20231222	153800	175964775	4280	4280	4280	4280	0
309	20231222	153700	175964775	4280	4280	4280	4280	0
310	20231222	153600	175964775	4280	4280	4280	4280	0
311	20231222	153500	175964775	4280	4280	4280	4280	0
312	20231222	153400	175964775	4280	4280	4280	4280	0
313	20231222	153300	175964775	4280	4280	4280	4280	0
314	20231222	153200	175964775	4280	4280	4280	4280	0
315	20231222	153100	175964775	4280	4280	4280	4280	0
316	20231222	153000	175964775	4280	4280	4280	4280	573
317	20231222	152900	173512335	4280	4280	4280	4280	0
318	20231222	152800	173512335	4280	4280	4280	4280	0
319	20231222	152700	173512335	4280	4280	4280	4280	0
320	20231222	152600	173512335	4280	4280	4280	4280	0
321	20231222	152500	173512335	4280	4280	4280	4280	0
322	20231222	152400	173512335	4280	4280	4280	4280	0
323	20231222	152300	173512335	4280	4280	4280	4280	0
324	20231222	152200	173512335	4280	4280	4280	4280	0
325	20231222	152100	173512335	4280	4280	4280	4280	0
326	20231222	152000	173512335	4280	4280	4280	4280	0
327	20231222	151900	173512335	4280	4280	4280	4280	0
328	20231222	151800	173512335	4280	4280	4280	4280	0
329	20231222	151700	173512335	4280	4280	4280	4280	0
330	20231222	151600	173512335	4280	4260	4280	4260	101
331	20231222	151500	173082055	4260	4260	4280	4260	317
332	20231222	151400	171731615	4260	4260	4260	4260	2
333	20231222	151300	171723095	4260	4260	4260	4260	300
334	20231222	151200	170445095	4260	4260	4260	4260	0
335	20231222	151100	170445095	4260	4260	4260	4260	12
336	20231222	151000	170393975	4280	4280	4280	4280	0
337	20231222	150900	170393975	4280	4280	4280	4280	1
338	20231222	150800	170389695	4260	4280	4280	4260	3
339	20231222	150700	170376895	4260	4260	4260	4260	0
340	20231222	150600	170376895	4260	4260	4260	4260	5
341	20231222	150500	170355595	4260	4260	4260	4260	2
342	20231222	150400	170347075	4280	4280	4280	4280	1
343	20231222	150300	170342795	4260	4260	4260	4260	0
344	20231222	150200	170342795	4260	4280	4280	4260	3
345	20231222	150100	170329995	4255	4255	4255	4255	5
346	20231222	150000	170308720	4255	4255	4255	4255	0
347	20231222	145900	170308720	4255	4255	4255	4255	2
348	20231222	145800	170300210	4280	4280	4280	4280	0
349	20231222	145700	170300210	4280	4255	4280	4255	5
350	20231222	145600	170278910	4255	4255	4255	4255	2
351	20231222	145500	170270400	4270	4270	4270	4270	0
352	20231222	145400	170270400	4270	4270	4270	4270	0
353	20231222	145300	170270400	4270	4255	4270	4255	3
354	20231222	145200	170257620	4255	4255	4255	4255	5
355	20231222	145100	170236345	4270	4270	4270	4270	0
356	20231222	145000	170236345	4270	4270	4270	4270	1
357	20231222	144900	170232075	4280	4280	4280	4280	3
358	20231222	144800	170219235	4255	4255	4255	4255	0
359	20231222	144700	170219235	4255	4255	4255	4255	7
360	20231222	144600	170189450	4255	4255	4255	4255	0
361	20231222	144500	170189450	4255	4255	4255	4255	0
362	20231222	144400	170189450	4255	4255	4255	4255	2
363	20231222	144300	170180940	4255	4255	4255	4255	0
364	20231222	144200	170180940	4255	4255	4255	4255	5
365	20231222	144100	170159665	4255	4255	4255	4255	1
366	20231222	144000	170155410	4255	4255	4255	4255	154
367	20231222	143900	169500140	4260	4260	4260	4260	13
368	20231222	143800	169444760	4255	4265	4265	4255	339
369	20231222	143700	167999735	4265	4265	4265	4265	0
370	20231222	143600	167999735	4265	4265	4265	4265	0
371	20231222	143500	167999735	4265	4265	4265	4265	2
372	20231222	143400	167991205	4265	4265	4265	4265	0
373	20231222	143300	167991205	4265	4265	4265	4265	5
374	20231222	143200	167969880	4265	4265	4265	4265	2
375	20231222	143100	167961350	4265	4265	4265	4265	0
376	20231222	143000	167961350	4265	4265	4265	4265	0
377	20231222	142900	167961350	4265	4265	4265	4265	2
378	20231222	142800	167952820	4265	4265	4265	4265	5
379	20231222	142700	167931495	4265	4265	4265	4265	0
380	20231222	142600	167931495	4265	4265	4265	4265	2
381	20231222	142500	167922965	4265	4265	4265	4265	0
382	20231222	142400	167922965	4265	4265	4265	4265	0
383	20231222	142300	167922965	4265	4265	4265	4265	7
384	20231222	142200	167893110	4265	4265	4265	4265	0
385	20231222	142100	167893110	4265	4265	4265	4265	0
386	20231222	142000	167893110	4265	4265	4265	4265	2
387	20231222	141900	167884580	4265	4265	4265	4265	4
388	20231222	141800	167867520	4265	4265	4265	4265	0
389	20231222	141700	167867520	4265	4265	4265	4265	2
390	20231222	141600	167858990	4265	4265	4265	4265	0
391	20231222	141500	167858990	4265	4265	4265	4265	0
392	20231222	141400	167858990	4265	4265	4265	4265	7
393	20231222	141300	167829135	4265	4265	4265	4265	0
394	20231222	141200	167829135	4265	4270	4270	4265	12
395	20231222	141100	167777905	4270	4270	4270	4270	2
396	20231222	141000	167769365	4265	4265	4265	4265	0
397	20231222	140900	167769365	4265	4280	4280	4265	6
398	20231222	140800	167743760	4280	4280	4280	4280	8
399	20231222	140700	167709520	4280	4280	4280	4280	4
400	20231222	140600	167692400	4280	4285	4285	4280	7
401	20231222	140500	167662415	4285	4285	4285	4285	7
402	20231222	140400	167632420	4285	4285	4285	4285	5
403	20231222	140300	167610995	4290	4290	4290	4290	13
404	20231222	140200	167555225	4290	4290	4290	4285	11
405	20231222	140100	167508045	4290	4290	4290	4290	1
406	20231222	140000	167503755	4285	4295	4295	4285	379
407	20231222	135900	165876000	4285	4285	4285	4285	2
408	20231222	135800	165867430	4285	4285	4285	4285	74
409	20231222	135700	165550340	4280	4280	4280	4280	0
410	20231222	135600	165550340	4280	4280	4285	4280	1478
411	20231222	135500	159217535	4260	4260	4260	4260	4
412	20231222	135400	159200495	4260	4260	4260	4260	0
413	20231222	135300	159200495	4260	4260	4260	4260	2
414	20231222	135200	159191975	4255	4255	4255	4255	0
415	20231222	135100	159191975	4255	4255	4255	4255	0
416	20231222	135000	159191975	4255	4255	4255	4255	739
417	20231222	134900	156047530	4255	4255	4255	4255	0
418	20231222	134800	156047530	4255	4255	4255	4255	0
419	20231222	134700	156047530	4255	4255	4255	4255	2
420	20231222	134600	156039020	4255	4255	4255	4255	5
421	20231222	134500	156017745	4255	4255	4255	4255	0
422	20231222	134400	156017745	4255	4255	4255	4255	2
423	20231222	134300	156009235	4255	4255	4255	4255	0
424	20231222	134200	156009235	4255	4255	4255	4255	0
425	20231222	134100	156009235	4255	4255	4255	4255	7
426	20231222	134000	155979450	4285	4285	4285	4285	0
427	20231222	133900	155979450	4285	4255	4285	4255	6
428	20231222	133800	155953890	4255	4255	4255	4255	2
429	20231222	133700	155945380	4285	4285	4285	4285	7
430	20231222	133600	155915385	4255	4255	4255	4255	4
431	20231222	133500	155898365	4255	4255	4255	4255	2
432	20231222	133400	155889855	4275	4275	4275	4275	0
433	20231222	133300	155889855	4275	4275	4275	4275	0
434	20231222	133200	155889855	4275	4275	4275	4275	2
435	20231222	133100	155881305	4275	4280	4285	4275	7
436	20231222	133000	155851365	4275	4275	4275	4275	0
437	20231222	132900	155851365	4275	4275	4275	4275	1
438	20231222	132800	155847090	4275	4275	4275	4275	0
439	20231222	132700	155847090	4275	4275	4275	4275	5
440	20231222	132600	155825715	4280	4280	4280	4280	1
441	20231222	132500	155821435	4275	4275	4275	4275	0
442	20231222	132400	155821435	4275	4275	4275	4275	0
443	20231222	132300	155821435	4275	4275	4275	4275	2
444	20231222	132200	155812885	4275	4275	4275	4275	5
445	20231222	132100	155791510	4275	4275	4275	4275	2
446	20231222	132000	155782960	4275	4285	4285	4275	33
447	20231222	131900	155641680	4285	4285	4285	4285	104
448	20231222	131800	155196040	4285	4285	4285	4285	1
449	20231222	131700	155191755	4280	4280	4280	4280	31
450	20231222	131600	155059075	4280	4280	4280	4280	475
451	20231222	131500	153026075	4255	4255	4255	4255	0
452	20231222	131400	153026075	4255	4255	4255	4255	2
453	20231222	131300	153017565	4255	4255	4255	4255	0
454	20231222	131200	153017565	4255	4255	4255	4255	5
455	20231222	131100	152996290	4255	4255	4255	4255	2
456	20231222	131000	152987780	4255	4255	4255	4255	0
457	20231222	130900	152987780	4255	4255	4255	4255	28
458	20231222	130800	152868640	4255	4255	4255	4255	7
459	20231222	130700	152838855	4255	4255	4255	4255	0
460	20231222	130600	152838855	4255	4255	4255	4255	0
461	20231222	130500	152838855	4255	4255	4255	4255	2
462	20231222	130400	152830345	4285	4285	4285	4285	1
463	20231222	130300	152826060	4255	4255	4255	4255	5
464	20231222	130200	152804785	4255	4255	4255	4255	2
465	20231222	130100	152796275	4285	4285	4285	4285	0
466	20231222	130000	152796275	4285	4285	4285	4285	1
467	20231222	125900	152791990	4255	4255	4255	4255	2
468	20231222	125800	152783480	4285	4255	4285	4255	5
469	20231222	125700	152762175	4285	4285	4285	4285	462
470	20231222	125600	150782505	4255	4255	4255	4255	2
471	20231222	125500	150773995	4255	4255	4255	4255	0
472	20231222	125400	150773995	4255	4255	4255	4255	0
473	20231222	125300	150773995	4255	4255	4255	4255	6
474	20231222	125200	150748465	4255	4300	4300	4255	22338
475	20231222	125100	55667080	4300	4300	4300	4300	1
476	20231222	125000	55662780	4270	4270	4270	4270	2
477	20231222	124900	55654240	4270	4270	4270	4270	5
478	20231222	124800	55632890	4300	4300	4300	4300	30
479	20231222	124700	55503890	4300	4265	4300	4265	3
480	20231222	124600	55491060	4300	4300	4300	4300	12
481	20231222	124500	55439460	4300	4300	4300	4300	0
482	20231222	124400	55439460	4300	4265	4300	4265	19
483	20231222	124300	55358390	4265	4265	4265	4265	0
484	20231222	124200	55358390	4265	4265	4265	4265	0
485	20231222	124100	55358390	4265	4265	4265	4265	2
486	20231222	124000	55349860	4265	4265	4265	4265	0
487	20231222	123900	55349860	4265	4265	4265	4265	5
488	20231222	123800	55328535	4265	4265	4265	4265	2
489	20231222	123700	55320005	4300	4300	4300	4300	0
490	20231222	123600	55320005	4300	4300	4300	4300	1
491	20231222	123500	55315705	4265	4265	4265	4265	6
492	20231222	123400	55290115	4265	4265	4265	4265	0
493	20231222	123300	55290115	4265	4265	4265	4265	0
494	20231222	123200	55290115	4265	4265	4265	4265	86
495	20231222	123100	54923325	4270	4270	4270	4270	0
496	20231222	123000	54923325	4270	4270	4270	4270	5
497	20231222	122900	54901975	4270	4270	4270	4270	2
498	20231222	122800	54893435	4300	4300	4300	4300	0
499	20231222	122700	54893435	4300	4300	4300	4300	1
500	20231222	122600	54889135	4270	4270	4270	4270	2
501	20231222	122500	54880595	4270	4270	4270	4270	5
502	20231222	122400	54859245	4270	4270	4270	4270	0
503	20231222	122300	54859245	4270	4270	4270	4270	2
504	20231222	122200	54850705	4300	4300	4300	4300	0
505	20231222	122100	54850705	4300	4290	4300	4290	26
506	20231222	122000	54738965	4260	4265	4265	4260	7
507	20231222	121900	54709135	4265	4265	4265	4265	2212
508	20231222	121800	45274955	4265	4265	4265	4265	0
509	20231222	121700	45274955	4265	4265	4265	4265	1
510	20231222	121600	45270690	4265	4265	4265	4265	4
511	20231222	121500	45253630	4265	4265	4265	4265	0
512	20231222	121400	45253630	4265	4265	4265	4265	2
513	20231222	121300	45245100	4265	4265	4265	4265	0
514	20231222	121200	45245100	4265	4265	4265	4265	0
515	20231222	121100	45245100	4265	4265	4265	4265	7
516	20231222	121000	45215245	4265	4265	4265	4265	0
517	20231222	120900	45215245	4265	4265	4265	4265	0
518	20231222	120800	45215245	4265	4265	4265	4265	2
519	20231222	120700	45206715	4265	4265	4265	4265	0
520	20231222	120600	45206715	4265	4290	4295	4265	24
521	20231222	120500	45103810	4265	4265	4265	4265	2
522	20231222	120400	45095280	4265	4265	4265	4265	0
523	20231222	120300	45095280	4265	4265	4265	4265	0
524	20231222	120200	45095280	4265	4265	4265	4265	2
525	20231222	120100	45086750	4265	4265	4265	4265	5
526	20231222	120000	45065425	4265	4265	4265	4265	0
527	20231222	115900	45065425	4265	4265	4265	4265	7
528	20231222	115800	45035570	4260	4260	4260	4260	10
529	20231222	115700	44992970	4260	4260	4260	4260	19
530	20231222	115600	44912030	4260	4260	4260	4260	22
531	20231222	115500	44818310	4290	4290	4290	4290	0
532	20231222	115400	44818310	4290	4260	4290	4260	11
533	20231222	115300	44771420	4260	4260	4260	4260	12
534	20231222	115200	44720300	4260	4260	4260	4260	20
535	20231222	115100	44635100	4260	4265	4265	4260	324
536	20231222	115000	43254240	4265	4265	4265	4265	12
537	20231222	114900	43203060	4265	4265	4265	4265	15
538	20231222	114800	43139085	4265	4265	4265	4265	15
539	20231222	114700	43075110	4265	4265	4265	4265	17
540	20231222	114600	43002605	4295	4265	4295	4265	11
541	20231222	114500	42955660	4265	4265	4265	4265	10
542	20231222	114400	42913010	4265	4265	4265	4265	140
543	20231222	114300	42315910	4260	4260	4260	4260	20
544	20231222	114200	42230710	4260	4265	4265	4260	60
545	20231222	114100	41974915	4265	4260	4265	4260	15
546	20231222	114000	41910945	4260	4260	4260	4260	10
547	20231222	113900	41868345	4260	4260	4260	4260	15
548	20231222	113800	41804445	4260	4260	4260	4260	17
549	20231222	113700	41732025	4260	4260	4260	4260	10
550	20231222	113600	41689425	4260	4260	4260	4260	15
551	20231222	113500	41625525	4260	4260	4260	4260	12
552	20231222	113400	41574405	4260	4260	4260	4260	10
553	20231222	113300	41531805	4260	4260	4260	4260	19
554	20231222	113200	41450865	4260	4260	4260	4260	12
555	20231222	113100	41399745	4260	4260	4260	4260	10
556	20231222	113000	41357145	4260	4260	4260	4260	10
557	20231222	112900	41314545	4260	4260	4260	4260	17
558	20231222	112800	41242125	4260	4260	4260	4260	15
559	20231222	112700	41178225	4260	4260	4260	4260	10
560	20231222	112600	41135625	4260	4260	4260	4260	17
561	20231222	112500	41063205	4260	4260	4260	4260	10
562	20231222	112400	41020605	4260	4260	4260	4260	15
563	20231222	112300	40956705	4260	4260	4260	4260	17
564	20231222	112200	40884285	4260	4260	4260	4260	15
565	20231222	112100	40820385	4260	4265	4265	4260	11
566	20231222	112000	40773520	4260	4260	4260	4260	29
567	20231222	111900	40649980	4265	4260	4265	4260	37
568	20231222	111800	40492250	4265	4270	4295	4265	6
569	20231222	111700	40466610	4270	4270	4295	4270	11
570	20231222	111600	40419565	4295	4290	4295	4290	6
571	20231222	111500	40393820	4270	4270	4270	4270	0
572	20231222	111400	40393820	4270	4270	4270	4270	6
573	20231222	111300	40368200	4295	4275	4300	4275	13
574	20231222	111200	40312580	4275	4275	4275	4275	191
575	20231222	111100	39496055	4260	4260	4260	4260	2
576	20231222	111000	39487535	4260	4260	4260	4260	0
577	20231222	110900	39487535	4260	4260	4260	4260	5
578	20231222	110800	39466235	4275	4270	4275	4270	7
579	20231222	110700	39436315	4265	4265	4265	4260	5
580	20231222	110600	39415000	4265	4265	4265	4265	0
581	20231222	110500	39415000	4265	4265	4265	4265	2
582	20231222	110400	39406470	4265	4265	4265	4265	1
583	20231222	110300	39402205	4270	4270	4270	4270	0
584	20231222	110200	39402205	4270	4270	4270	4270	0
585	20231222	110100	39402205	4270	4275	4275	4270	6
586	20231222	110000	39376560	4275	4275	4275	4250	7
587	20231222	105900	39346760	4250	4250	4250	4250	0
588	20231222	105800	39346760	4250	4250	4250	4250	2
589	20231222	105700	39338260	4250	4250	4250	4250	0
590	20231222	105600	39338260	4250	4250	4250	4250	0
591	20231222	105500	39338260	4250	4250	4250	4250	6
592	20231222	105400	39312760	4250	4250	4250	4250	0
593	20231222	105300	39312760	4250	4250	4250	4250	0
594	20231222	105200	39312760	4250	4250	4250	4250	2
595	20231222	105100	39304260	4275	4275	4275	4275	1
596	20231222	105000	39299985	4250	4250	4250	4250	5
597	20231222	104900	39278735	4250	4250	4250	4250	1795
598	20231222	104800	31649985	4250	4250	4250	4250	0
599	20231222	104700	31649985	4250	4250	4250	4250	0
600	20231222	104600	31649985	4250	4250	4275	4250	14
601	20231222	104500	31590310	4250	4250	4250	4250	0
602	20231222	104400	31590310	4250	4250	4250	4250	0
603	20231222	104300	31590310	4250	4275	4275	4250	3
604	20231222	104200	31577535	4250	4250	4250	4250	0
605	20231222	104100	31577535	4250	4250	4250	4250	5
606	20231222	104000	31556285	4250	4250	4250	4250	2
607	20231222	103900	31547785	4250	4250	4250	4250	0
608	20231222	103800	31547785	4250	4250	4250	4250	0
609	20231222	103700	31547785	4250	4250	4250	4250	2
610	20231222	103600	31539285	4250	4255	4255	4250	1695
611	20231222	103500	24327080	4255	4255	4255	4255	0
612	20231222	103400	24327080	4255	4255	4255	4255	2
613	20231222	103300	24318570	4255	4255	4255	4255	0
614	20231222	103200	24318570	4255	4255	4255	4255	5
615	20231222	103100	24297295	4255	4255	4255	4255	2
616	20231222	103000	24288785	4255	4255	4255	4255	0
617	20231222	102900	24288785	4255	4255	4255	4255	0
618	20231222	102800	24288785	4255	4255	4255	4255	1
619	20231222	102700	24284530	4255	4255	4255	4255	5
620	20231222	102600	24263255	4255	4255	4255	4255	0
621	20231222	102500	24263255	4255	4255	4255	4255	2
622	20231222	102400	24254745	4255	4255	4255	4255	0
623	20231222	102300	24254745	4255	4255	4255	4255	0
624	20231222	102200	24254745	4255	4255	4260	4255	17
625	20231222	102100	24182360	4255	4255	4255	4255	0
626	20231222	102000	24182360	4255	4255	4255	4255	1
627	20231222	101900	24178105	4255	4255	4255	4255	2
628	20231222	101800	24169595	4260	4260	4260	4260	6
629	20231222	101700	24144035	4255	4260	4260	4255	21
630	20231222	101600	24054600	4255	4260	4260	4255	7
631	20231222	101500	24024790	4260	4260	4260	4260	286
632	20231222	101400	22806430	4260	4260	4260	4260	0
633	20231222	101300	22806430	4260	4255	4260	4255	6
634	20231222	101200	22780890	4275	4260	4275	4260	3017
635	20231222	101100	9922170	4250	4250	4250	4250	0
636	20231222	101000	9922170	4250	4260	4260	4250	72
637	20231222	100900	9615470	4250	4250	4250	4250	230
638	20231222	100800	8637970	4250	4250	4250	4250	5
639	20231222	100700	8616720	4250	4250	4250	4250	2
640	20231222	100600	8608220	4260	4260	4260	4260	231
641	20231222	100500	7624160	4260	4260	4260	4260	0
642	20231222	100400	7624160	4260	4250	4260	4250	5
643	20231222	100300	7602880	4255	4260	4260	4255	7
644	20231222	100200	7573085	4260	4260	4260	4260	62
645	20231222	100100	7308965	4260	4260	4260	4260	2
646	20231222	100000	7300445	4260	4260	4260	4260	0
647	20231222	095900	7300445	4260	4260	4260	4260	0
648	20231222	095800	7300445	4260	4260	4260	4260	7
649	20231222	095700	7270625	4265	4265	4265	4265	35
650	20231222	095600	7121350	4265	4265	4265	4265	0
651	20231222	095500	7121350	4265	4265	4265	4265	2
652	20231222	095400	7112820	4265	4265	4265	4265	4
653	20231222	095300	7095760	4265	4265	4265	4265	0
654	20231222	095200	7095760	4265	4265	4265	4265	1
655	20231222	095100	7091495	4270	4270	4270	4270	0
656	20231222	095000	7091495	4270	4270	4270	4270	0
657	20231222	094900	7091495	4270	4270	4270	4270	7
658	20231222	094800	7061605	4275	4275	4275	4275	0
659	20231222	094700	7061605	4275	4275	4275	4275	5
660	20231222	094600	7040230	4265	4265	4265	4265	2
661	20231222	094500	7031700	4265	4265	4265	4265	0
662	20231222	094400	7031700	4265	4265	4265	4265	5
663	20231222	094300	7010375	4265	4265	4265	4265	2
664	20231222	094200	7001845	4275	4275	4275	4275	1
665	20231222	094100	6997570	4260	4260	4260	4260	0
666	20231222	094000	6997570	4260	4260	4260	4260	2
667	20231222	093900	6989050	4260	4260	4260	4260	5
668	20231222	093800	6967750	4270	4270	4270	4270	422
669	20231222	093700	5165810	4270	4260	4270	4260	4
670	20231222	093600	5148750	4260	4260	4260	4260	0
671	20231222	093500	5148750	4260	4260	4260	4260	4
672	20231222	093400	5131710	4265	4270	4270	4265	11
673	20231222	093300	5084750	4270	4270	4270	4270	2
674	20231222	093200	5076210	4270	4270	4270	4270	24
675	20231222	093100	4973730	4270	4265	4270	4265	4
676	20231222	093000	4956660	4265	4265	4265	4265	5
677	20231222	092900	4935335	4265	4265	4265	4265	0
678	20231222	092800	4935335	4265	4265	4265	4265	2
679	20231222	092700	4926805	4265	4265	4265	4265	0
680	20231222	092600	4926805	4265	4265	4265	4265	0
681	20231222	092500	4926805	4265	4270	4270	4265	131
682	20231222	092400	4367470	4270	4270	4270	4270	0
683	20231222	092300	4367470	4270	4270	4270	4270	1
684	20231222	092200	4363200	4260	4260	4260	4260	2
685	20231222	092100	4354680	4260	4260	4260	4260	5
686	20231222	092000	4333380	4260	4260	4260	4260	0
687	20231222	091900	4333380	4260	4260	4260	4260	2
688	20231222	091800	4324860	4270	4270	4270	4270	31
689	20231222	091700	4192490	4260	4260	4260	4260	0
690	20231222	091600	4192490	4260	4260	4260	4260	5
691	20231222	091500	4171190	4270	4270	4270	4270	0
692	20231222	091400	4171190	4270	4270	4270	4270	0
693	20231222	091300	4171190	4270	4270	4270	4270	0
694	20231222	091200	4171190	4270	4270	4270	4270	0
695	20231222	091100	4171190	4270	4270	4270	4270	0
696	20231222	091000	4171190	4270	4260	4270	4260	260
697	20231222	090900	3061590	4270	4270	4270	4270	0
698	20231222	090800	3061590	4270	4270	4270	4270	0
699	20231222	090700	3061590	4270	4270	4270	4270	0
700	20231222	090600	3061590	4270	4270	4270	4270	50
701	20231222	090500	2848090	4270	4270	4270	4270	117
702	20231222	090400	2348500	4270	4270	4270	4270	0
703	20231222	090300	2348500	4270	4270	4270	4270	0
704	20231222	090200	2348500	4270	4270	4270	4270	0
705	20231222	090100	2348500	4270	4270	4270	4270	0
706	20231222	090000	2348500	4270	4270	4270	4270	550