KissMeData/278650/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205300	1505614140	2910	2910	2910	2910	23861
3	20231222	205200	1505614140	2910	2910	2910	2910	0
4	20231222	205100	1505614140	2910	2910	2910	2910	0
5	20231222	205000	1505614140	2910	2910	2910	2910	0
6	20231222	204900	1505614140	2910	2910	2910	2910	0
7	20231222	204800	1505614140	2910	2910	2910	2910	0
8	20231222	204700	1505614140	2910	2910	2910	2910	0
9	20231222	204600	1505614140	2910	2910	2910	2910	0
10	20231222	204500	1505614140	2910	2910	2910	2910	0
11	20231222	204400	1505614140	2910	2910	2910	2910	0
12	20231222	204300	1505614140	2910	2910	2910	2910	0
13	20231222	204200	1505614140	2910	2910	2910	2910	0
14	20231222	204100	1505614140	2910	2910	2910	2910	0
15	20231222	204000	1505614140	2910	2910	2910	2910	0
16	20231222	203900	1505614140	2910	2910	2910	2910	0
17	20231222	203800	1505614140	2910	2910	2910	2910	0
18	20231222	203700	1505614140	2910	2910	2910	2910	0
19	20231222	203600	1505614140	2910	2910	2910	2910	0
20	20231222	203500	1505614140	2910	2910	2910	2910	0
21	20231222	203400	1505614140	2910	2910	2910	2910	0
22	20231222	203300	1505614140	2910	2910	2910	2910	0
23	20231222	203200	1505614140	2910	2910	2910	2910	0
24	20231222	203100	1505614140	2910	2910	2910	2910	0
25	20231222	203000	1505614140	2910	2910	2910	2910	0
26	20231222	202900	1505614140	2910	2910	2910	2910	0
27	20231222	202800	1505614140	2910	2910	2910	2910	0
28	20231222	202700	1505614140	2910	2910	2910	2910	0
29	20231222	202600	1505614140	2910	2910	2910	2910	0
30	20231222	202500	1505614140	2910	2910	2910	2910	0
31	20231222	202400	1505614140	2910	2910	2910	2910	0
32	20231222	202300	1505614140	2910	2910	2910	2910	23861
33	20231222	202200	1505614140	2910	2910	2910	2910	0
34	20231222	202100	1505614140	2910	2910	2910	2910	0
35	20231222	202000	1505614140	2910	2910	2910	2910	0
36	20231222	201900	1505614140	2910	2910	2910	2910	0
37	20231222	201800	1505614140	2910	2910	2910	2910	0
38	20231222	201700	1505614140	2910	2910	2910	2910	0
39	20231222	201600	1505614140	2910	2910	2910	2910	0
40	20231222	201500	1505614140	2910	2910	2910	2910	0
41	20231222	201400	1505614140	2910	2910	2910	2910	0
42	20231222	201300	1505614140	2910	2910	2910	2910	0
43	20231222	201200	1505614140	2910	2910	2910	2910	0
44	20231222	201100	1505614140	2910	2910	2910	2910	0
45	20231222	201000	1505614140	2910	2910	2910	2910	0
46	20231222	200900	1505614140	2910	2910	2910	2910	0
47	20231222	200800	1505614140	2910	2910	2910	2910	0
48	20231222	200700	1505614140	2910	2910	2910	2910	0
49	20231222	200600	1505614140	2910	2910	2910	2910	0
50	20231222	200500	1505614140	2910	2910	2910	2910	0
51	20231222	200400	1505614140	2910	2910	2910	2910	0
52	20231222	200300	1505614140	2910	2910	2910	2910	0
53	20231222	200200	1505614140	2910	2910	2910	2910	0
54	20231222	200100	1505614140	2910	2910	2910	2910	0
55	20231222	200000	1505614140	2910	2910	2910	2910	0
56	20231222	195900	1505614140	2910	2910	2910	2910	0
57	20231222	195800	1505614140	2910	2910	2910	2910	0
58	20231222	195700	1505614140	2910	2910	2910	2910	0
59	20231222	195600	1505614140	2910	2910	2910	2910	0
60	20231222	195500	1505614140	2910	2910	2910	2910	0
61	20231222	195400	1505614140	2910	2910	2910	2910	0
62	20231222	195300	1505614140	2910	2910	2910	2910	23861
63	20231222	195200	1505614140	2910	2910	2910	2910	0
64	20231222	195100	1505614140	2910	2910	2910	2910	0
65	20231222	195000	1505614140	2910	2910	2910	2910	0
66	20231222	194900	1505614140	2910	2910	2910	2910	0
67	20231222	194800	1505614140	2910	2910	2910	2910	0
68	20231222	194700	1505614140	2910	2910	2910	2910	0
69	20231222	194600	1505614140	2910	2910	2910	2910	0
70	20231222	194500	1505614140	2910	2910	2910	2910	0
71	20231222	194400	1505614140	2910	2910	2910	2910	0
72	20231222	194300	1505614140	2910	2910	2910	2910	0
73	20231222	194200	1505614140	2910	2910	2910	2910	0
74	20231222	194100	1505614140	2910	2910	2910	2910	0
75	20231222	194000	1505614140	2910	2910	2910	2910	0
76	20231222	193900	1505614140	2910	2910	2910	2910	0
77	20231222	193800	1505614140	2910	2910	2910	2910	0
78	20231222	193700	1505614140	2910	2910	2910	2910	0
79	20231222	193600	1505614140	2910	2910	2910	2910	0
80	20231222	193500	1505614140	2910	2910	2910	2910	0
81	20231222	193400	1505614140	2910	2910	2910	2910	0
82	20231222	193300	1505614140	2910	2910	2910	2910	0
83	20231222	193200	1505614140	2910	2910	2910	2910	0
84	20231222	193100	1505614140	2910	2910	2910	2910	0
85	20231222	193000	1505614140	2910	2910	2910	2910	0
86	20231222	192900	1505614140	2910	2910	2910	2910	0
87	20231222	192800	1505614140	2910	2910	2910	2910	0
88	20231222	192700	1505614140	2910	2910	2910	2910	0
89	20231222	192600	1505614140	2910	2910	2910	2910	0
90	20231222	192500	1505614140	2910	2910	2910	2910	0
91	20231222	192400	1505614140	2910	2910	2910	2910	0
92	20231222	192300	1505614140	2910	2910	2910	2910	23861
93	20231222	192200	1505614140	2910	2910	2910	2910	0
94	20231222	192100	1505614140	2910	2910	2910	2910	0
95	20231222	192000	1505614140	2910	2910	2910	2910	0
96	20231222	191900	1505614140	2910	2910	2910	2910	0
97	20231222	191800	1505614140	2910	2910	2910	2910	0
98	20231222	191700	1505614140	2910	2910	2910	2910	0
99	20231222	191600	1505614140	2910	2910	2910	2910	0
100	20231222	191500	1505614140	2910	2910	2910	2910	0
101	20231222	191400	1505614140	2910	2910	2910	2910	0
102	20231222	191300	1505614140	2910	2910	2910	2910	0
103	20231222	191200	1505614140	2910	2910	2910	2910	0
104	20231222	191100	1505614140	2910	2910	2910	2910	0
105	20231222	191000	1505614140	2910	2910	2910	2910	0
106	20231222	190900	1505614140	2910	2910	2910	2910	0
107	20231222	190800	1505614140	2910	2910	2910	2910	0
108	20231222	190700	1505614140	2910	2910	2910	2910	0
109	20231222	190600	1505614140	2910	2910	2910	2910	0
110	20231222	190500	1505614140	2910	2910	2910	2910	0
111	20231222	190400	1505614140	2910	2910	2910	2910	0
112	20231222	190300	1505614140	2910	2910	2910	2910	0
113	20231222	190200	1505614140	2910	2910	2910	2910	0
114	20231222	190100	1505614140	2910	2910	2910	2910	0
115	20231222	190000	1505614140	2910	2910	2910	2910	0
116	20231222	185900	1505614140	2910	2910	2910	2910	0
117	20231222	185800	1505614140	2910	2910	2910	2910	0
118	20231222	185700	1505614140	2910	2910	2910	2910	0
119	20231222	185600	1505614140	2910	2910	2910	2910	0
120	20231222	185500	1505614140	2910	2910	2910	2910	0
121	20231222	185400	1505614140	2910	2910	2910	2910	0
122	20231222	185300	1505614140	2910	2910	2910	2910	23861
123	20231222	185200	1505614140	2910	2910	2910	2910	0
124	20231222	185100	1505614140	2910	2910	2910	2910	0
125	20231222	185000	1505614140	2910	2910	2910	2910	0
126	20231222	184900	1505614140	2910	2910	2910	2910	0
127	20231222	184800	1505614140	2910	2910	2910	2910	0
128	20231222	184700	1505614140	2910	2910	2910	2910	0
129	20231222	184600	1505614140	2910	2910	2910	2910	0
130	20231222	184500	1505614140	2910	2910	2910	2910	0
131	20231222	184400	1505614140	2910	2910	2910	2910	0
132	20231222	184300	1505614140	2910	2910	2910	2910	0
133	20231222	184200	1505614140	2910	2910	2910	2910	0
134	20231222	184100	1505614140	2910	2910	2910	2910	0
135	20231222	184000	1505614140	2910	2910	2910	2910	0
136	20231222	183900	1505614140	2910	2910	2910	2910	0
137	20231222	183800	1505614140	2910	2910	2910	2910	0
138	20231222	183700	1505614140	2910	2910	2910	2910	0
139	20231222	183600	1505614140	2910	2910	2910	2910	0
140	20231222	183500	1505614140	2910	2910	2910	2910	0
141	20231222	183400	1505614140	2910	2910	2910	2910	0
142	20231222	183300	1505614140	2910	2910	2910	2910	0
143	20231222	183200	1505614140	2910	2910	2910	2910	0
144	20231222	183100	1505614140	2910	2910	2910	2910	0
145	20231222	183000	1505614140	2910	2910	2910	2910	0
146	20231222	182900	1505614140	2910	2910	2910	2910	0
147	20231222	182800	1505614140	2910	2910	2910	2910	0
148	20231222	182700	1505614140	2910	2910	2910	2910	0
149	20231222	182600	1505614140	2910	2910	2910	2910	0
150	20231222	182500	1505614140	2910	2910	2910	2910	0
151	20231222	182400	1505614140	2910	2910	2910	2910	0
152	20231222	182300	1505614140	2910	2910	2910	2910	23861
153	20231222	182200	1505614140	2910	2910	2910	2910	0
154	20231222	182100	1505614140	2910	2910	2910	2910	0
155	20231222	182000	1505614140	2910	2910	2910	2910	0
156	20231222	181900	1505614140	2910	2910	2910	2910	0
157	20231222	181800	1505614140	2910	2910	2910	2910	0
158	20231222	181700	1505614140	2910	2910	2910	2910	0
159	20231222	181600	1505614140	2910	2910	2910	2910	0
160	20231222	181500	1505614140	2910	2910	2910	2910	0
161	20231222	181400	1505614140	2910	2910	2910	2910	0
162	20231222	181300	1505614140	2910	2910	2910	2910	0
163	20231222	181200	1505614140	2910	2910	2910	2910	0
164	20231222	181100	1505614140	2910	2910	2910	2910	0
165	20231222	181000	1505614140	2910	2910	2910	2910	0
166	20231222	180900	1505614140	2910	2910	2910	2910	0
167	20231222	180800	1505614140	2910	2910	2910	2910	0
168	20231222	180700	1505614140	2910	2910	2910	2910	0
169	20231222	180600	1505614140	2910	2910	2910	2910	0
170	20231222	180500	1505614140	2910	2910	2910	2910	0
171	20231222	180400	1505614140	2910	2910	2910	2910	0
172	20231222	180300	1505614140	2910	2910	2910	2910	0
173	20231222	180200	1505614140	2910	2910	2910	2910	0
174	20231222	180100	1505614140	2910	2910	2910	2910	0
175	20231222	180000	1505614140	2910	2910	2910	2910	0
176	20231222	175900	1505614140	2910	2910	2910	2910	0
177	20231222	175800	1505614140	2910	2910	2910	2910	0
178	20231222	175700	1505614140	2910	2910	2910	2910	0
179	20231222	175600	1505614140	2910	2910	2910	2910	0
180	20231222	175500	1505614140	2910	2910	2910	2910	0
181	20231222	175400	1505614140	2910	2910	2910	2910	0
182	20231222	175300	1505614140	2910	2910	2910	2910	23861
183	20231222	175200	1505614140	2910	2910	2910	2910	0
184	20231222	175100	1505614140	2910	2910	2910	2910	0
185	20231222	175000	1505614140	2910	2910	2910	2910	0
186	20231222	174900	1505614140	2910	2910	2910	2910	0
187	20231222	174800	1505614140	2910	2910	2910	2910	0
188	20231222	174700	1505614140	2910	2910	2910	2910	0
189	20231222	174600	1505614140	2910	2910	2910	2910	0
190	20231222	174500	1505614140	2910	2910	2910	2910	0
191	20231222	174400	1505614140	2910	2910	2910	2910	0
192	20231222	174300	1505614140	2910	2910	2910	2910	0
193	20231222	174200	1505614140	2910	2910	2910	2910	0
194	20231222	174100	1505614140	2910	2910	2910	2910	0
195	20231222	174000	1505614140	2910	2910	2910	2910	0
196	20231222	173900	1505614140	2910	2910	2910	2910	0
197	20231222	173800	1505614140	2910	2910	2910	2910	0
198	20231222	173700	1505614140	2910	2910	2910	2910	0
199	20231222	173600	1505614140	2910	2910	2910	2910	0
200	20231222	173500	1505614140	2910	2910	2910	2910	0
201	20231222	173400	1505614140	2910	2910	2910	2910	0
202	20231222	173300	1505614140	2910	2910	2910	2910	0
203	20231222	173200	1505614140	2910	2910	2910	2910	0
204	20231222	173100	1505614140	2910	2910	2910	2910	0
205	20231222	173000	1505614140	2910	2910	2910	2910	0
206	20231222	172900	1505614140	2910	2910	2910	2910	0
207	20231222	172800	1505614140	2910	2910	2910	2910	0
208	20231222	172700	1505614140	2910	2910	2910	2910	0
209	20231222	172600	1505614140	2910	2910	2910	2910	0
210	20231222	172500	1505614140	2910	2910	2910	2910	0
211	20231222	172400	1505614140	2910	2910	2910	2910	0
212	20231222	172300	1505614140	2910	2910	2910	2910	23861
213	20231222	172200	1505614140	2910	2910	2910	2910	0
214	20231222	172100	1505614140	2910	2910	2910	2910	0
215	20231222	172000	1505614140	2910	2910	2910	2910	0
216	20231222	171900	1505614140	2910	2910	2910	2910	0
217	20231222	171800	1505614140	2910	2910	2910	2910	0
218	20231222	171700	1505614140	2910	2910	2910	2910	0
219	20231222	171600	1505614140	2910	2910	2910	2910	0
220	20231222	171500	1505614140	2910	2910	2910	2910	0
221	20231222	171400	1505614140	2910	2910	2910	2910	0
222	20231222	171300	1505614140	2910	2910	2910	2910	0
223	20231222	171200	1505614140	2910	2910	2910	2910	0
224	20231222	171100	1505614140	2910	2910	2910	2910	0
225	20231222	171000	1505614140	2910	2910	2910	2910	0
226	20231222	170900	1505614140	2910	2910	2910	2910	0
227	20231222	170800	1505614140	2910	2910	2910	2910	0
228	20231222	170700	1505614140	2910	2910	2910	2910	0
229	20231222	170600	1505614140	2910	2910	2910	2910	0
230	20231222	170500	1505614140	2910	2910	2910	2910	0
231	20231222	170400	1505614140	2910	2910	2910	2910	0
232	20231222	170300	1505614140	2910	2910	2910	2910	0
233	20231222	170200	1505614140	2910	2910	2910	2910	0
234	20231222	170100	1505614140	2910	2910	2910	2910	0
235	20231222	170000	1505614140	2910	2910	2910	2910	0
236	20231222	165900	1505614140	2910	2910	2910	2910	0
237	20231222	165800	1505614140	2910	2910	2910	2910	0
238	20231222	165700	1505614140	2910	2910	2910	2910	0
239	20231222	165600	1505614140	2910	2910	2910	2910	0
240	20231222	165500	1505614140	2910	2910	2910	2910	0
241	20231222	165400	1505614140	2910	2910	2910	2910	0
242	20231222	165300	1505614140	2910	2910	2910	2910	23861
243	20231222	165200	1505614140	2910	2910	2910	2910	0
244	20231222	165100	1505614140	2910	2910	2910	2910	0
245	20231222	165000	1505614140	2910	2910	2910	2910	0
246	20231222	164900	1505614140	2910	2910	2910	2910	0
247	20231222	164800	1505614140	2910	2910	2910	2910	0
248	20231222	164700	1505614140	2910	2910	2910	2910	0
249	20231222	164600	1505614140	2910	2910	2910	2910	0
250	20231222	164500	1505614140	2910	2910	2910	2910	0
251	20231222	164400	1505614140	2910	2910	2910	2910	0
252	20231222	164300	1505614140	2910	2910	2910	2910	0
253	20231222	164200	1505614140	2910	2910	2910	2910	0
254	20231222	164100	1505614140	2910	2910	2910	2910	0
255	20231222	164000	1505614140	2910	2910	2910	2910	0
256	20231222	163900	1505614140	2910	2910	2910	2910	0
257	20231222	163800	1505614140	2910	2910	2910	2910	0
258	20231222	163700	1505614140	2910	2910	2910	2910	0
259	20231222	163600	1505614140	2910	2910	2910	2910	0
260	20231222	163500	1505614140	2910	2910	2910	2910	0
261	20231222	163400	1505614140	2910	2910	2910	2910	0
262	20231222	163300	1505614140	2910	2910	2910	2910	0
263	20231222	163200	1505614140	2910	2910	2910	2910	0
264	20231222	163100	1505614140	2910	2910	2910	2910	0
265	20231222	163000	1505614140	2910	2910	2910	2910	0
266	20231222	162900	1505614140	2910	2910	2910	2910	0
267	20231222	162800	1505614140	2910	2910	2910	2910	0
268	20231222	162700	1505614140	2910	2910	2910	2910	0
269	20231222	162600	1505614140	2910	2910	2910	2910	0
270	20231222	162500	1505614140	2910	2910	2910	2910	0
271	20231222	162400	1505614140	2910	2910	2910	2910	0
272	20231222	162300	1505614140	2910	2910	2910	2910	23861
273	20231222	162200	1505614140	2910	2910	2910	2910	0
274	20231222	162100	1505614140	2910	2910	2910	2910	0
275	20231222	162000	1505614140	2910	2910	2910	2910	0
276	20231222	161900	1505614140	2910	2910	2910	2910	0
277	20231222	161800	1505614140	2910	2910	2910	2910	0
278	20231222	161700	1505614140	2910	2910	2910	2910	0
279	20231222	161600	1505614140	2910	2910	2910	2910	0
280	20231222	161500	1505614140	2910	2910	2910	2910	0
281	20231222	161400	1505614140	2910	2910	2910	2910	0
282	20231222	161300	1505614140	2910	2910	2910	2910	0
283	20231222	161200	1505614140	2910	2910	2910	2910	0
284	20231222	161100	1505614140	2910	2910	2910	2910	0
285	20231222	161000	1505614140	2910	2910	2910	2910	0
286	20231222	160900	1505614140	2910	2910	2910	2910	0
287	20231222	160800	1505614140	2910	2910	2910	2910	0
288	20231222	160700	1505614140	2910	2910	2910	2910	0
289	20231222	160600	1505614140	2910	2910	2910	2910	0
290	20231222	160500	1505614140	2910	2910	2910	2910	0
291	20231222	160400	1505614140	2910	2910	2910	2910	0
292	20231222	160300	1505614140	2910	2910	2910	2910	0
293	20231222	160200	1505614140	2910	2910	2910	2910	0
294	20231222	160100	1505614140	2910	2910	2910	2910	0
295	20231222	160000	1505614140	2910	2910	2910	2910	0
296	20231222	155900	1505614140	2910	2910	2910	2910	0
297	20231222	155800	1505614140	2910	2910	2910	2910	0
298	20231222	155700	1505614140	2910	2910	2910	2910	0
299	20231222	155600	1505614140	2910	2910	2910	2910	0
300	20231222	155500	1505614140	2910	2910	2910	2910	0
301	20231222	155400	1505614140	2910	2910	2910	2910	0
302	20231222	155300	1505614140	2910	2910	2910	2910	23861
303	20231222	155200	1505614140	2910	2910	2910	2910	0
304	20231222	155100	1505614140	2910	2910	2910	2910	0
305	20231222	155000	1505614140	2910	2910	2910	2910	0
306	20231222	154900	1505614140	2910	2910	2910	2910	0
307	20231222	154800	1505614140	2910	2910	2910	2910	0
308	20231222	154700	1505614140	2910	2910	2910	2910	0
309	20231222	154600	1505614140	2910	2910	2910	2910	0
310	20231222	154500	1505614140	2910	2910	2910	2910	0
311	20231222	154400	1505614140	2910	2910	2910	2910	0
312	20231222	154300	1505614140	2910	2910	2910	2910	0
313	20231222	154200	1505614140	2910	2910	2910	2910	0
314	20231222	154100	1505614140	2910	2910	2910	2910	0
315	20231222	154000	1505614140	2910	2910	2910	2910	0
316	20231222	153900	1505614140	2910	2910	2910	2910	0
317	20231222	153800	1505614140	2910	2910	2910	2910	0
318	20231222	153700	1505614140	2910	2910	2910	2910	0
319	20231222	153600	1505614140	2910	2910	2910	2910	0
320	20231222	153500	1505614140	2910	2910	2910	2910	0
321	20231222	153400	1505614140	2910	2910	2910	2910	0
322	20231222	153300	1505614140	2910	2910	2910	2910	0
323	20231222	153200	1505614140	2910	2910	2910	2910	0
324	20231222	153100	1505614140	2910	2910	2910	2910	0
325	20231222	153000	1505614140	2910	2910	2910	2910	23861
326	20231222	152900	1436178630	2910	2910	2910	2910	0
327	20231222	152800	1436178630	2910	2910	2910	2910	0
328	20231222	152700	1436178630	2910	2910	2910	2910	0
329	20231222	152600	1436178630	2910	2910	2910	2910	0
330	20231222	152500	1436178630	2910	2910	2910	2910	0
331	20231222	152400	1436178630	2910	2910	2910	2910	0
332	20231222	152300	1436178630	2910	2910	2910	2910	0
333	20231222	152200	1436178630	2910	2910	2910	2910	0
334	20231222	152100	1436178630	2910	2910	2910	2910	0
335	20231222	152000	1436178630	2910	2910	2910	2910	0
336	20231222	151900	1436178630	2910	2910	2910	2905	3344
337	20231222	151800	1426448285	2910	2910	2910	2910	986
338	20231222	151700	1423579025	2910	2905	2910	2905	1040
339	20231222	151600	1420554825	2905	2910	2910	2905	3430
340	20231222	151500	1410573575	2910	2910	2910	2910	2002
341	20231222	151400	1404747755	2910	2910	2910	2910	1234
342	20231222	151300	1401156815	2910	2910	2915	2910	1398
343	20231222	151200	1397088630	2910	2915	2915	2905	34934
344	20231222	151100	1295425725	2915	2920	2920	2915	1819
345	20231222	151000	1290123310	2920	2915	2920	2910	2159
346	20231222	150900	1283831345	2915	2915	2915	2915	30
347	20231222	150800	1283743895	2910	2915	2915	2910	2029
348	20231222	150700	1277829505	2915	2915	2915	2910	1011
349	20231222	150600	1274887440	2910	2910	2910	2910	238
350	20231222	150500	1274194860	2910	2910	2910	2910	0
351	20231222	150400	1274194860	2910	2915	2915	2910	275
352	20231222	150300	1273394585	2915	2915	2915	2915	7508
353	20231222	150200	1251508765	2910	2910	2910	2910	5000
354	20231222	150100	1236958765	2915	2910	2915	2910	5
355	20231222	150000	1236944210	2910	2910	2910	2910	190
356	20231222	145900	1236391310	2910	2915	2915	2910	3630
357	20231222	145800	1225823200	2915	2915	2915	2915	285
358	20231222	145700	1224992425	2915	2915	2915	2915	434
359	20231222	145600	1223727315	2910	2910	2915	2910	932
360	20231222	145500	1221014075	2915	2915	2915	2910	578
361	20231222	145400	1219329210	2910	2915	2915	2910	1086
362	20231222	145300	1216166020	2915	2915	2915	2910	3495
363	20231222	145200	1205986875	2915	2915	2915	2915	501
364	20231222	145100	1204526460	2915	2920	2920	2915	21044
365	20231222	145000	1143127505	2920	2925	2925	2920	14443
366	20231222	144900	1100953935	2925	2920	2925	2920	373
367	20231222	144800	1099864770	2920	2920	2920	2920	2000
368	20231222	144700	1094024770	2925	2925	2925	2925	24
369	20231222	144600	1093954570	2925	2920	2925	2920	1254
370	20231222	144500	1090292870	2920	2925	2925	2920	5014
371	20231222	144400	1075651985	2925	2925	2925	2925	0
372	20231222	144300	1075651985	2925	2925	2925	2925	1
373	20231222	144200	1075649060	2925	2925	2925	2925	3141
374	20231222	144100	1066461635	2930	2925	2930	2925	2131
375	20231222	144000	1060228455	2920	2920	2920	2920	1006
376	20231222	143900	1057290935	2925	2925	2925	2925	2
377	20231222	143800	1057285085	2925	2920	2925	2920	5972
378	20231222	143700	1039834600	2925	2925	2925	2925	4341
379	20231222	143600	1027137175	2925	2925	2925	2925	0
380	20231222	143500	1027137175	2925	2925	2925	2925	3069
381	20231222	143400	1018160350	2925	2925	2925	2925	0
382	20231222	143300	1018160350	2925	2925	2925	2925	1
383	20231222	143200	1018157425	2925	2925	2925	2925	1
384	20231222	143100	1018154500	2920	2920	2920	2920	1040
385	20231222	143000	1015117700	2920	2920	2920	2920	3685
386	20231222	142900	1004357500	2925	2930	2930	2925	12471
387	20231222	142800	967872820	2930	2935	2935	2930	51
388	20231222	142700	967723385	2930	2930	2930	2930	0
389	20231222	142600	967723385	2930	2935	2935	2930	188
390	20231222	142500	967172540	2935	2930	2935	2930	674
391	20231222	142400	965195350	2930	2930	2930	2930	468
392	20231222	142300	963824110	2930	2925	2930	2925	401
393	20231222	142200	962651180	2925	2925	2925	2925	300
394	20231222	142100	961773680	2930	2930	2930	2930	436
395	20231222	142000	960496200	2930	2930	2930	2930	0
396	20231222	141900	960496200	2930	2930	2930	2930	1251
397	20231222	141800	956830770	2930	2925	2930	2925	301
398	20231222	141700	955950340	2930	2930	2930	2930	300
399	20231222	141600	955071340	2930	2930	2930	2930	79
400	20231222	141500	954839870	2930	2925	2930	2925	632
401	20231222	141400	952991265	2925	2925	2925	2925	0
402	20231222	141300	952991265	2925	2925	2925	2925	8
403	20231222	141200	952967865	2925	2925	2925	2925	1
404	20231222	141100	952964940	2920	2920	2920	2920	1735
405	20231222	141000	947898740	2920	2920	2920	2920	0
406	20231222	140900	947898740	2920	2920	2920	2920	0
407	20231222	140800	947898740	2920	2920	2920	2920	0
408	20231222	140700	947898740	2920	2925	2925	2920	2069
409	20231222	140600	941857235	2920	2920	2920	2920	0
410	20231222	140500	941857235	2920	2925	2925	2920	1653
411	20231222	140400	937025015	2925	2925	2925	2925	0
412	20231222	140300	937025015	2925	2925	2925	2925	0
413	20231222	140200	937025015	2925	2920	2925	2920	1128
414	20231222	140100	933725735	2920	2925	2925	2920	498
415	20231222	140000	932271570	2925	2930	2930	2925	3665
416	20231222	135900	921551440	2925	2925	2925	2925	0
417	20231222	135800	921551440	2925	2925	2925	2920	3384
418	20231222	135700	911661955	2930	2930	2930	2930	0
419	20231222	135600	911661955	2930	2930	2930	2930	24
420	20231222	135500	911591635	2930	2925	2930	2925	848
421	20231222	135400	909111225	2925	2925	2925	2925	372
422	20231222	135300	908023125	2925	2925	2925	2925	2836
423	20231222	135200	899727825	2925	2925	2925	2925	0
424	20231222	135100	899727825	2925	2925	2925	2925	500
425	20231222	135000	898265325	2930	2930	2930	2930	101
426	20231222	134900	897969395	2930	2930	2930	2930	1
427	20231222	134800	897966465	2930	2930	2930	2930	1599
428	20231222	134700	893281395	2930	2930	2930	2930	0
429	20231222	134600	893281395	2930	2930	2930	2930	0
430	20231222	134500	893281395	2930	2930	2930	2930	0
431	20231222	134400	893281395	2930	2930	2930	2930	0
432	20231222	134300	893281395	2930	2930	2930	2930	2
433	20231222	134200	893275535	2935	2935	2935	2935	0
434	20231222	134100	893275535	2935	2930	2935	2925	2248
435	20231222	134000	886689120	2935	2935	2935	2935	5
436	20231222	133900	886674445	2930	2930	2930	2930	351
437	20231222	133800	885646015	2930	2930	2930	2930	0
438	20231222	133700	885646015	2930	2930	2930	2930	0
439	20231222	133600	885646015	2930	2930	2930	2930	0
440	20231222	133500	885646015	2930	2930	2930	2930	0
441	20231222	133400	885646015	2930	2935	2935	2930	441
442	20231222	133300	884351700	2925	2925	2925	2925	0
443	20231222	133200	884351700	2925	2930	2930	2925	14
444	20231222	133100	884310740	2930	2925	2930	2925	1386
445	20231222	133000	880254190	2920	2920	2920	2920	496
446	20231222	132900	878805870	2925	2925	2925	2920	9669
447	20231222	132800	850524685	2930	2930	2930	2930	0
448	20231222	132700	850524685	2930	2930	2930	2930	31
449	20231222	132600	850433855	2930	2930	2930	2930	0
450	20231222	132500	850433855	2930	2930	2935	2930	386
451	20231222	132400	849302870	2930	2930	2930	2930	19
452	20231222	132300	849247200	2930	2930	2930	2930	1
453	20231222	132200	849244270	2930	2930	2930	2930	2
454	20231222	132100	849238410	2930	2930	2930	2930	272
455	20231222	132000	848441450	2930	2930	2930	2930	0
456	20231222	131900	848441450	2930	2930	2930	2930	317
457	20231222	131800	847512640	2940	2940	2940	2940	2
458	20231222	131700	847506760	2935	2935	2935	2935	71
459	20231222	131600	847298375	2935	2935	2935	2935	244
460	20231222	131500	846582235	2940	2940	2940	2940	1
461	20231222	131400	846579295	2940	2940	2940	2940	0
462	20231222	131300	846579295	2940	2940	2940	2940	1
463	20231222	131200	846576355	2940	2940	2940	2940	5
464	20231222	131100	846561655	2940	2925	2940	2920	992
465	20231222	131000	843660045	2940	2940	2940	2940	0
466	20231222	130900	843660045	2940	2935	2940	2935	10
467	20231222	130800	843630650	2940	2925	2940	2925	6
468	20231222	130700	843613085	2940	2940	2940	2940	52
469	20231222	130600	843460205	2940	2940	2940	2940	101
470	20231222	130500	843163265	2925	2930	2930	2925	1244
471	20231222	130400	839520280	2945	2945	2945	2945	879
472	20231222	130300	836931625	2945	2945	2945	2945	559
473	20231222	130200	835285370	2945	2940	2945	2940	184
474	20231222	130100	834744405	2945	2945	2945	2945	1
475	20231222	130000	834741460	2945	2945	2945	2945	2388
476	20231222	125900	827708800	2940	2930	2940	2930	504
477	20231222	125800	826228840	2930	2930	2940	2930	97
478	20231222	125700	825944620	2930	2930	2930	2930	46
479	20231222	125600	825809840	2940	2940	2940	2940	0
480	20231222	125500	825809840	2940	2940	2940	2940	1
481	20231222	125400	825806900	2930	2935	2935	2930	2000
482	20231222	125300	819944355	2935	2940	2940	2935	1692
483	20231222	125200	814978330	2940	2940	2940	2940	0
484	20231222	125100	814978330	2940	2940	2940	2940	800
485	20231222	125000	812626330	2940	2935	2940	2935	1294
486	20231222	124900	808823190	2935	2935	2935	2935	0
487	20231222	124800	808823190	2935	2930	2935	2930	1100
488	20231222	124700	805599690	2930	2930	2930	2930	1
489	20231222	124600	805596760	2930	2930	2930	2930	715
490	20231222	124500	803501810	2930	2930	2930	2930	40
491	20231222	124400	803384610	2940	2940	2940	2940	0
492	20231222	124300	803384610	2940	2940	2940	2940	1
493	20231222	124200	803381670	2930	2930	2930	2930	1486
494	20231222	124100	799027690	2940	2940	2940	2940	0
495	20231222	124000	799027690	2940	2940	2940	2940	1
496	20231222	123900	799024750	2940	2940	2940	2940	0
497	20231222	123800	799024750	2940	2930	2940	2930	301
498	20231222	123700	798142810	2930	2930	2930	2930	2
499	20231222	123600	798136950	2930	2930	2930	2930	0
500	20231222	123500	798136950	2930	2930	2930	2930	800
501	20231222	123400	795792950	2940	2940	2940	2940	5
502	20231222	123300	795778250	2940	2940	2940	2930	1137
503	20231222	123200	792435670	2945	2945	2945	2945	1
504	20231222	123100	792432725	2945	2945	2945	2930	3
505	20231222	123000	792423905	2945	2945	2945	2945	0
506	20231222	122900	792423905	2945	2945	2945	2945	220
507	20231222	122800	791776005	2945	2945	2945	2945	0
508	20231222	122700	791776005	2945	2945	2945	2945	0
509	20231222	122600	791776005	2945	2945	2945	2945	0
510	20231222	122500	791776005	2945	2945	2945	2945	12
511	20231222	122400	791740665	2940	2940	2940	2940	0
512	20231222	122300	791740665	2940	2940	2940	2940	102
513	20231222	122200	791440785	2945	2945	2945	2945	0
514	20231222	122100	791440785	2945	2945	2945	2945	102
515	20231222	122000	791140395	2950	2945	2950	2945	47
516	20231222	121900	791001850	2945	2945	2950	2945	1550
517	20231222	121800	786436850	2950	2945	2950	2945	117
518	20231222	121700	786091780	2945	2945	2950	2945	3654
519	20231222	121600	775330745	2950	2950	2950	2945	6891
520	20231222	121500	755023220	2950	2950	2950	2950	4485
521	20231222	121400	741792470	2950	2940	2950	2940	15078
522	20231222	121300	697436475	2940	2930	2940	2930	5268
523	20231222	121200	681978210	2935	2935	2935	2935	111
524	20231222	121100	681652425	2935	2940	2940	2935	240
525	20231222	121000	680948015	2940	2940	2940	2940	1002
526	20231222	120900	678002135	2935	2940	2940	2935	899
527	20231222	120800	675363070	2940	2940	2940	2940	3438
528	20231222	120700	665255350	2935	2935	2940	2935	5847
529	20231222	120600	648094395	2935	2935	2935	2935	1002
530	20231222	120500	645153525	2935	2935	2935	2935	0
531	20231222	120400	645153525	2935	2925	2935	2925	142
532	20231222	120300	644737775	2930	2935	2935	2930	2
533	20231222	120200	644731910	2930	2930	2935	2930	411
534	20231222	120100	643525675	2925	2935	2935	2925	1004
535	20231222	120000	640583950	2930	2930	2930	2930	0
536	20231222	115900	640583950	2930	2935	2935	2930	8
537	20231222	115800	640560485	2935	2935	2935	2935	10
538	20231222	115700	640531135	2920	2930	2930	2920	886
539	20231222	115600	637935165	2930	2915	2930	2915	4204
540	20231222	115500	625623795	2920	2920	2925	2920	4167
541	20231222	115400	613439670	2925	2925	2925	2925	0
542	20231222	115300	613439670	2925	2925	2925	2925	0
543	20231222	115200	613439670	2925	2920	2925	2910	4800
544	20231222	115100	599415800	2925	2925	2925	2925	1
545	20231222	115000	599412875	2925	2920	2925	2920	119
546	20231222	114900	599065390	2920	2920	2920	2920	3
547	20231222	114800	599056630	2920	2920	2920	2920	501
548	20231222	114700	597593710	2920	2920	2920	2920	0
549	20231222	114600	597593710	2920	2920	2920	2920	0
550	20231222	114500	597593710	2920	2920	2920	2920	0
551	20231222	114400	597593710	2920	2920	2920	2920	1006
552	20231222	114300	594656190	2920	2920	2920	2920	30
553	20231222	114200	594568590	2920	2920	2920	2910	1814
554	20231222	114100	589289580	2920	2920	2920	2920	10
555	20231222	114000	589260380	2910	2915	2915	2910	600
556	20231222	113900	587512975	2915	2915	2915	2915	502
557	20231222	113800	586049645	2915	2915	2915	2915	0
558	20231222	113700	586049645	2915	2915	2915	2915	186
559	20231222	113600	585507455	2920	2920	2920	2920	0
560	20231222	113500	585507455	2920	2920	2920	2920	43
561	20231222	113400	585381895	2920	2920	2920	2920	60
562	20231222	113300	585206695	2920	2915	2920	2915	24
563	20231222	113200	585136730	2915	2915	2915	2915	861
564	20231222	113100	582626915	2915	2910	2915	2910	522
565	20231222	113000	581106785	2910	2910	2910	2910	200
566	20231222	112900	580524785	2915	2915	2915	2915	1715
567	20231222	112800	575525560	2915	2915	2915	2915	2
568	20231222	112700	575519730	2910	2915	2915	2910	2010
569	20231222	112600	569670580	2915	2910	2915	2910	17
570	20231222	112500	569621085	2910	2915	2915	2910	1511
571	20231222	112400	565224070	2915	2915	2915	2915	50
572	20231222	112300	565078320	2915	2915	2915	2915	53
573	20231222	112200	564923825	2915	2915	2915	2915	0
574	20231222	112100	564923825	2915	2915	2915	2915	0
575	20231222	112000	564923825	2915	2915	2915	2915	10
576	20231222	111900	564894675	2910	2910	2910	2910	2100
577	20231222	111800	558783675	2910	2910	2910	2910	7192
578	20231222	111700	537854955	2910	2910	2910	2910	1800
579	20231222	111600	532616955	2910	2910	2910	2910	22
580	20231222	111500	532552935	2910	2910	2910	2910	1737
581	20231222	111400	527498265	2910	2910	2910	2910	337
582	20231222	111300	526517595	2915	2915	2915	2915	5
583	20231222	111200	526503020	2915	2915	2915	2915	40
584	20231222	111100	526386420	2915	2915	2915	2915	57
585	20231222	111000	526220265	2915	2920	2920	2915	2369
586	20231222	110900	519314545	2920	2920	2920	2920	0
587	20231222	110800	519314545	2920	2920	2920	2920	1
588	20231222	110700	519311625	2915	2915	2915	2915	603
589	20231222	110600	517553880	2910	2910	2910	2910	0
590	20231222	110500	517553880	2910	2910	2910	2910	75
591	20231222	110400	517335630	2910	2915	2915	2910	51
592	20231222	110300	517187215	2915	2915	2915	2915	3
593	20231222	110200	517178470	2915	2915	2915	2915	0
594	20231222	110100	517178470	2915	2915	2915	2915	1461
595	20231222	110000	512919655	2915	2915	2915	2915	4
596	20231222	105900	512907995	2910	2910	2910	2910	36
597	20231222	105800	512803235	2915	2915	2915	2915	6
598	20231222	105700	512785745	2915	2915	2915	2915	1018
599	20231222	105600	509818275	2915	2915	2915	2915	2
600	20231222	105500	509812445	2915	2915	2915	2915	2
601	20231222	105400	509806615	2915	2910	2915	2910	120
602	20231222	105300	509456915	2910	2910	2910	2910	0
603	20231222	105200	509456915	2910	2915	2915	2910	2
604	20231222	105100	509451090	2915	2915	2915	2915	2
605	20231222	105000	509445260	2915	2915	2915	2915	300
606	20231222	104900	508570760	2915	2915	2915	2915	30
607	20231222	104800	508483310	2915	2915	2915	2915	1374
608	20231222	104700	504478100	2915	2915	2915	2915	1
609	20231222	104600	504475185	2915	2915	2915	2915	599
610	20231222	104500	502729100	2920	2920	2920	2920	173
611	20231222	104400	502223940	2920	2920	2920	2920	500
612	20231222	104300	500763940	2925	2930	2930	2925	626
613	20231222	104200	498932860	2925	2930	2930	2925	110
614	20231222	104100	498611085	2925	2925	2925	2925	9
615	20231222	104000	498584760	2925	2930	2930	2925	417
616	20231222	103900	497365010	2930	2935	2935	2930	1614
617	20231222	103800	492635985	2935	2935	2935	2935	675
618	20231222	103700	490654860	2935	2935	2935	2935	56
619	20231222	103600	490490500	2935	2935	2935	2935	500
620	20231222	103500	489023000	2935	2935	2935	2935	10
621	20231222	103400	488993650	2930	2930	2930	2930	0
622	20231222	103300	488993650	2930	2930	2930	2930	400
623	20231222	103200	487821650	2935	2935	2935	2935	52
624	20231222	103100	487669030	2935	2935	2935	2935	0
625	20231222	103000	487669030	2935	2935	2935	2935	341
626	20231222	102900	486668195	2935	2930	2935	2930	106
627	20231222	102800	486357505	2930	2930	2930	2930	454
628	20231222	102700	485027285	2935	2935	2935	2935	4
629	20231222	102600	485015545	2940	2935	2940	2935	23
630	20231222	102500	484947940	2940	2935	2940	2935	114
631	20231222	102400	484612855	2940	2940	2940	2940	3073
632	20231222	102300	475578235	2935	2940	2940	2935	583
633	20231222	102200	473865460	2940	2935	2940	2935	3186
634	20231222	102100	464501120	2935	2935	2935	2935	9
635	20231222	102000	464474705	2935	2935	2935	2935	248
636	20231222	101900	463746825	2940	2940	2940	2940	914
637	20231222	101800	461059665	2940	2940	2940	2940	2873
638	20231222	101700	452613045	2940	2935	2940	2935	9708
639	20231222	101600	424100700	2930	2925	2930	2925	10537
640	20231222	101500	393248330	2920	2920	2920	2915	6597
641	20231222	101400	373986940	2920	2920	2920	2920	130
642	20231222	101300	373607340	2920	2920	2920	2920	2288
643	20231222	101200	366926380	2920	2920	2920	2920	4
644	20231222	101100	366914700	2920	2915	2920	2915	1511
645	20231222	101000	362510130	2915	2915	2920	2915	1831
646	20231222	100900	357171890	2915	2915	2915	2915	2623
647	20231222	100800	349525845	2920	2915	2920	2915	41
648	20231222	100700	349406300	2915	2920	2920	2915	133
649	20231222	100600	349017960	2920	2920	2920	2920	167
650	20231222	100500	348530320	2920	2920	2920	2920	329
651	20231222	100400	347569640	2920	2920	2920	2920	200
652	20231222	100300	346985640	2920	2920	2920	2920	113
653	20231222	100200	346655680	2920	2920	2920	2920	461
654	20231222	100100	345309560	2925	2920	2925	2920	66
655	20231222	100000	345116515	2925	2925	2925	2925	39
656	20231222	095900	345002440	2925	2925	2925	2925	260
657	20231222	095800	344241940	2925	2930	2930	2925	296
658	20231222	095700	343376125	2930	2930	2930	2930	5
659	20231222	095600	343361475	2930	2925	2930	2925	207
660	20231222	095500	342755975	2930	2925	2930	2925	389
661	20231222	095400	341616710	2930	2925	2930	2925	31
662	20231222	095300	341526030	2920	2930	2930	2920	371
663	20231222	095200	340441930	2930	2925	2930	2920	2615
664	20231222	095100	332791365	2935	2930	2935	2925	3811
665	20231222	095000	321630060	2935	2940	2940	2935	97
666	20231222	094900	321344925	2930	2920	2935	2920	8064
667	20231222	094800	297730650	2920	2920	2920	2920	10
668	20231222	094700	297701450	2920	2910	2920	2910	1277
669	20231222	094600	293979710	2910	2910	2915	2910	3964
670	20231222	094500	282425245	2910	2905	2910	2905	237
671	20231222	094400	281736575	2905	2910	2910	2905	2853
672	20231222	094300	273444375	2910	2910	2910	2910	270
673	20231222	094200	272658675	2915	2915	2915	2915	6
674	20231222	094100	272641185	2905	2905	2915	2905	164
675	20231222	094000	272164705	2910	2910	2910	2910	1000
676	20231222	093900	269254705	2910	2915	2915	2910	745
677	20231222	093800	267086700	2915	2915	2915	2915	35
678	20231222	093700	266984675	2915	2910	2915	2910	1506
679	20231222	093600	262602190	2910	2910	2910	2910	1321
680	20231222	093500	258758080	2905	2905	2905	2905	0
681	20231222	093400	258758080	2905	2915	2915	2905	1890
682	20231222	093300	253266730	2915	2915	2915	2915	22
683	20231222	093200	253202600	2905	2905	2905	2905	2171
684	20231222	093100	246895845	2905	2900	2905	2900	33
685	20231222	093000	246800095	2900	2910	2910	2900	2962
686	20231222	092900	238195360	2910	2915	2915	2910	1376
687	20231222	092800	234191140	2915	2915	2915	2915	8
688	20231222	092700	234167820	2915	2905	2915	2905	2
689	20231222	092600	234162000	2910	2920	2920	2910	4152
690	20231222	092500	222065380	2910	2900	2910	2900	2362
691	20231222	092400	215191975	2900	2895	2900	2895	3372
692	20231222	092300	205413180	2900	2900	2900	2900	3849
693	20231222	092200	194251080	2895	2900	2900	2895	2505
694	20231222	092100	186991900	2900	2900	2900	2895	2235
695	20231222	092000	180513360	2895	2895	2900	2895	191
696	20231222	091900	179959490	2895	2895	2895	2895	177
697	20231222	091800	179447075	2895	2895	2900	2895	1929
698	20231222	091700	173862470	2895	2890	2895	2890	1115
699	20231222	091600	170637985	2890	2890	2890	2890	380
700	20231222	091500	169539785	2885	2885	2885	2885	72
701	20231222	091400	169332065	2890	2885	2890	2880	4612
702	20231222	091300	156036285	2895	2885	2895	2885	26
703	20231222	091200	155961025	2885	2895	2895	2885	12079
704	20231222	091100	121072600	2895	2895	2895	2890	4153
705	20231222	091000	109061920	2895	2895	2895	2895	2578
706	20231222	090900	101598610	2890	2910	2910	2890	7415
707	20231222	090800	80122390	2900	2905	2905	2900	2360
708	20231222	090700	73278385	2905	2910	2910	2900	2772
709	20231222	090600	65237820	2910	2915	2920	2910	2126
710	20231222	090500	59045085	2915	2920	2920	2915	532
711	20231222	090400	57491805	2920	2920	2920	2915	1040
712	20231222	090300	54457925	2920	2920	2920	2910	2481
713	20231222	090200	47222205	2900	2900	2900	2895	1346
714	20231222	090100	43321420	2900	2900	2900	2895	3163
715	20231222	090000	34153720	2900	2920	2925	2900	11586