KissMeData/298690/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205800	545892475	2955	2955	2955	2955	731
3	20231222	205700	545892475	2955	2955	2955	2955	0
4	20231222	205600	545892475	2955	2955	2955	2955	0
5	20231222	205500	545892475	2955	2955	2955	2955	0
6	20231222	205400	545892475	2955	2955	2955	2955	0
7	20231222	205300	545892475	2955	2955	2955	2955	0
8	20231222	205200	545892475	2955	2955	2955	2955	0
9	20231222	205100	545892475	2955	2955	2955	2955	0
10	20231222	205000	545892475	2955	2955	2955	2955	0
11	20231222	204900	545892475	2955	2955	2955	2955	0
12	20231222	204800	545892475	2955	2955	2955	2955	0
13	20231222	204700	545892475	2955	2955	2955	2955	0
14	20231222	204600	545892475	2955	2955	2955	2955	0
15	20231222	204500	545892475	2955	2955	2955	2955	0
16	20231222	204400	545892475	2955	2955	2955	2955	0
17	20231222	204300	545892475	2955	2955	2955	2955	0
18	20231222	204200	545892475	2955	2955	2955	2955	0
19	20231222	204100	545892475	2955	2955	2955	2955	0
20	20231222	204000	545892475	2955	2955	2955	2955	0
21	20231222	203900	545892475	2955	2955	2955	2955	0
22	20231222	203800	545892475	2955	2955	2955	2955	0
23	20231222	203700	545892475	2955	2955	2955	2955	0
24	20231222	203600	545892475	2955	2955	2955	2955	0
25	20231222	203500	545892475	2955	2955	2955	2955	0
26	20231222	203400	545892475	2955	2955	2955	2955	0
27	20231222	203300	545892475	2955	2955	2955	2955	0
28	20231222	203200	545892475	2955	2955	2955	2955	0
29	20231222	203100	545892475	2955	2955	2955	2955	0
30	20231222	203000	545892475	2955	2955	2955	2955	0
31	20231222	202900	545892475	2955	2955	2955	2955	0
32	20231222	202800	545892475	2955	2955	2955	2955	731
33	20231222	202700	545892475	2955	2955	2955	2955	0
34	20231222	202600	545892475	2955	2955	2955	2955	0
35	20231222	202500	545892475	2955	2955	2955	2955	0
36	20231222	202400	545892475	2955	2955	2955	2955	0
37	20231222	202300	545892475	2955	2955	2955	2955	0
38	20231222	202200	545892475	2955	2955	2955	2955	0
39	20231222	202100	545892475	2955	2955	2955	2955	0
40	20231222	202000	545892475	2955	2955	2955	2955	0
41	20231222	201900	545892475	2955	2955	2955	2955	0
42	20231222	201800	545892475	2955	2955	2955	2955	0
43	20231222	201700	545892475	2955	2955	2955	2955	0
44	20231222	201600	545892475	2955	2955	2955	2955	0
45	20231222	201500	545892475	2955	2955	2955	2955	0
46	20231222	201400	545892475	2955	2955	2955	2955	0
47	20231222	201300	545892475	2955	2955	2955	2955	0
48	20231222	201200	545892475	2955	2955	2955	2955	0
49	20231222	201100	545892475	2955	2955	2955	2955	0
50	20231222	201000	545892475	2955	2955	2955	2955	0
51	20231222	200900	545892475	2955	2955	2955	2955	0
52	20231222	200800	545892475	2955	2955	2955	2955	0
53	20231222	200700	545892475	2955	2955	2955	2955	0
54	20231222	200600	545892475	2955	2955	2955	2955	0
55	20231222	200500	545892475	2955	2955	2955	2955	0
56	20231222	200400	545892475	2955	2955	2955	2955	0
57	20231222	200300	545892475	2955	2955	2955	2955	0
58	20231222	200200	545892475	2955	2955	2955	2955	0
59	20231222	200100	545892475	2955	2955	2955	2955	0
60	20231222	200000	545892475	2955	2955	2955	2955	0
61	20231222	195900	545892475	2955	2955	2955	2955	0
62	20231222	195800	545892475	2955	2955	2955	2955	731
63	20231222	195700	545892475	2955	2955	2955	2955	0
64	20231222	195600	545892475	2955	2955	2955	2955	0
65	20231222	195500	545892475	2955	2955	2955	2955	0
66	20231222	195400	545892475	2955	2955	2955	2955	0
67	20231222	195300	545892475	2955	2955	2955	2955	0
68	20231222	195200	545892475	2955	2955	2955	2955	0
69	20231222	195100	545892475	2955	2955	2955	2955	0
70	20231222	195000	545892475	2955	2955	2955	2955	0
71	20231222	194900	545892475	2955	2955	2955	2955	0
72	20231222	194800	545892475	2955	2955	2955	2955	0
73	20231222	194700	545892475	2955	2955	2955	2955	0
74	20231222	194600	545892475	2955	2955	2955	2955	0
75	20231222	194500	545892475	2955	2955	2955	2955	0
76	20231222	194400	545892475	2955	2955	2955	2955	0
77	20231222	194300	545892475	2955	2955	2955	2955	0
78	20231222	194200	545892475	2955	2955	2955	2955	0
79	20231222	194100	545892475	2955	2955	2955	2955	0
80	20231222	194000	545892475	2955	2955	2955	2955	0
81	20231222	193900	545892475	2955	2955	2955	2955	0
82	20231222	193800	545892475	2955	2955	2955	2955	0
83	20231222	193700	545892475	2955	2955	2955	2955	0
84	20231222	193600	545892475	2955	2955	2955	2955	0
85	20231222	193500	545892475	2955	2955	2955	2955	0
86	20231222	193400	545892475	2955	2955	2955	2955	0
87	20231222	193300	545892475	2955	2955	2955	2955	0
88	20231222	193200	545892475	2955	2955	2955	2955	0
89	20231222	193100	545892475	2955	2955	2955	2955	0
90	20231222	193000	545892475	2955	2955	2955	2955	0
91	20231222	192900	545892475	2955	2955	2955	2955	0
92	20231222	192800	545892475	2955	2955	2955	2955	731
93	20231222	192700	545892475	2955	2955	2955	2955	0
94	20231222	192600	545892475	2955	2955	2955	2955	0
95	20231222	192500	545892475	2955	2955	2955	2955	0
96	20231222	192400	545892475	2955	2955	2955	2955	0
97	20231222	192300	545892475	2955	2955	2955	2955	0
98	20231222	192200	545892475	2955	2955	2955	2955	0
99	20231222	192100	545892475	2955	2955	2955	2955	0
100	20231222	192000	545892475	2955	2955	2955	2955	0
101	20231222	191900	545892475	2955	2955	2955	2955	0
102	20231222	191800	545892475	2955	2955	2955	2955	0
103	20231222	191700	545892475	2955	2955	2955	2955	0
104	20231222	191600	545892475	2955	2955	2955	2955	0
105	20231222	191500	545892475	2955	2955	2955	2955	0
106	20231222	191400	545892475	2955	2955	2955	2955	0
107	20231222	191300	545892475	2955	2955	2955	2955	0
108	20231222	191200	545892475	2955	2955	2955	2955	0
109	20231222	191100	545892475	2955	2955	2955	2955	0
110	20231222	191000	545892475	2955	2955	2955	2955	0
111	20231222	190900	545892475	2955	2955	2955	2955	0
112	20231222	190800	545892475	2955	2955	2955	2955	0
113	20231222	190700	545892475	2955	2955	2955	2955	0
114	20231222	190600	545892475	2955	2955	2955	2955	0
115	20231222	190500	545892475	2955	2955	2955	2955	0
116	20231222	190400	545892475	2955	2955	2955	2955	0
117	20231222	190300	545892475	2955	2955	2955	2955	0
118	20231222	190200	545892475	2955	2955	2955	2955	0
119	20231222	190100	545892475	2955	2955	2955	2955	0
120	20231222	190000	545892475	2955	2955	2955	2955	0
121	20231222	185900	545892475	2955	2955	2955	2955	0
122	20231222	185800	545892475	2955	2955	2955	2955	731
123	20231222	185700	545892475	2955	2955	2955	2955	0
124	20231222	185600	545892475	2955	2955	2955	2955	0
125	20231222	185500	545892475	2955	2955	2955	2955	0
126	20231222	185400	545892475	2955	2955	2955	2955	0
127	20231222	185300	545892475	2955	2955	2955	2955	0
128	20231222	185200	545892475	2955	2955	2955	2955	0
129	20231222	185100	545892475	2955	2955	2955	2955	0
130	20231222	185000	545892475	2955	2955	2955	2955	0
131	20231222	184900	545892475	2955	2955	2955	2955	0
132	20231222	184800	545892475	2955	2955	2955	2955	0
133	20231222	184700	545892475	2955	2955	2955	2955	0
134	20231222	184600	545892475	2955	2955	2955	2955	0
135	20231222	184500	545892475	2955	2955	2955	2955	0
136	20231222	184400	545892475	2955	2955	2955	2955	0
137	20231222	184300	545892475	2955	2955	2955	2955	0
138	20231222	184200	545892475	2955	2955	2955	2955	0
139	20231222	184100	545892475	2955	2955	2955	2955	0
140	20231222	184000	545892475	2955	2955	2955	2955	0
141	20231222	183900	545892475	2955	2955	2955	2955	0
142	20231222	183800	545892475	2955	2955	2955	2955	0
143	20231222	183700	545892475	2955	2955	2955	2955	0
144	20231222	183600	545892475	2955	2955	2955	2955	0
145	20231222	183500	545892475	2955	2955	2955	2955	0
146	20231222	183400	545892475	2955	2955	2955	2955	0
147	20231222	183300	545892475	2955	2955	2955	2955	0
148	20231222	183200	545892475	2955	2955	2955	2955	0
149	20231222	183100	545892475	2955	2955	2955	2955	0
150	20231222	183000	545892475	2955	2955	2955	2955	0
151	20231222	182900	545892475	2955	2955	2955	2955	0
152	20231222	182800	545892475	2955	2955	2955	2955	731
153	20231222	182700	545892475	2955	2955	2955	2955	0
154	20231222	182600	545892475	2955	2955	2955	2955	0
155	20231222	182500	545892475	2955	2955	2955	2955	0
156	20231222	182400	545892475	2955	2955	2955	2955	0
157	20231222	182300	545892475	2955	2955	2955	2955	0
158	20231222	182200	545892475	2955	2955	2955	2955	0
159	20231222	182100	545892475	2955	2955	2955	2955	0
160	20231222	182000	545892475	2955	2955	2955	2955	0
161	20231222	181900	545892475	2955	2955	2955	2955	0
162	20231222	181800	545892475	2955	2955	2955	2955	0
163	20231222	181700	545892475	2955	2955	2955	2955	0
164	20231222	181600	545892475	2955	2955	2955	2955	0
165	20231222	181500	545892475	2955	2955	2955	2955	0
166	20231222	181400	545892475	2955	2955	2955	2955	0
167	20231222	181300	545892475	2955	2955	2955	2955	0
168	20231222	181200	545892475	2955	2955	2955	2955	0
169	20231222	181100	545892475	2955	2955	2955	2955	0
170	20231222	181000	545892475	2955	2955	2955	2955	0
171	20231222	180900	545892475	2955	2955	2955	2955	0
172	20231222	180800	545892475	2955	2955	2955	2955	0
173	20231222	180700	545892475	2955	2955	2955	2955	0
174	20231222	180600	545892475	2955	2955	2955	2955	0
175	20231222	180500	545892475	2955	2955	2955	2955	0
176	20231222	180400	545892475	2955	2955	2955	2955	0
177	20231222	180300	545892475	2955	2955	2955	2955	0
178	20231222	180200	545892475	2955	2955	2955	2955	0
179	20231222	180100	545892475	2955	2955	2955	2955	0
180	20231222	180000	545892475	2955	2955	2955	2955	0
181	20231222	175900	545892475	2955	2955	2955	2955	0
182	20231222	175800	545892475	2955	2955	2955	2955	731
183	20231222	175700	545892475	2955	2955	2955	2955	0
184	20231222	175600	545892475	2955	2955	2955	2955	0
185	20231222	175500	545892475	2955	2955	2955	2955	0
186	20231222	175400	545892475	2955	2955	2955	2955	0
187	20231222	175300	545892475	2955	2955	2955	2955	0
188	20231222	175200	545892475	2955	2955	2955	2955	0
189	20231222	175100	545892475	2955	2955	2955	2955	0
190	20231222	175000	545892475	2955	2955	2955	2955	0
191	20231222	174900	545892475	2955	2955	2955	2955	0
192	20231222	174800	545892475	2955	2955	2955	2955	0
193	20231222	174700	545892475	2955	2955	2955	2955	0
194	20231222	174600	545892475	2955	2955	2955	2955	0
195	20231222	174500	545892475	2955	2955	2955	2955	0
196	20231222	174400	545892475	2955	2955	2955	2955	0
197	20231222	174300	545892475	2955	2955	2955	2955	0
198	20231222	174200	545892475	2955	2955	2955	2955	0
199	20231222	174100	545892475	2955	2955	2955	2955	0
200	20231222	174000	545892475	2955	2955	2955	2955	0
201	20231222	173900	545892475	2955	2955	2955	2955	0
202	20231222	173800	545892475	2955	2955	2955	2955	0
203	20231222	173700	545892475	2955	2955	2955	2955	0
204	20231222	173600	545892475	2955	2955	2955	2955	0
205	20231222	173500	545892475	2955	2955	2955	2955	0
206	20231222	173400	545892475	2955	2955	2955	2955	0
207	20231222	173300	545892475	2955	2955	2955	2955	0
208	20231222	173200	545892475	2955	2955	2955	2955	0
209	20231222	173100	545892475	2955	2955	2955	2955	0
210	20231222	173000	545892475	2955	2955	2955	2955	0
211	20231222	172900	545892475	2955	2955	2955	2955	0
212	20231222	172800	545892475	2955	2955	2955	2955	731
213	20231222	172700	545892475	2955	2955	2955	2955	0
214	20231222	172600	545892475	2955	2955	2955	2955	0
215	20231222	172500	545892475	2955	2955	2955	2955	0
216	20231222	172400	545892475	2955	2955	2955	2955	0
217	20231222	172300	545892475	2955	2955	2955	2955	0
218	20231222	172200	545892475	2955	2955	2955	2955	0
219	20231222	172100	545892475	2955	2955	2955	2955	0
220	20231222	172000	545892475	2955	2955	2955	2955	0
221	20231222	171900	545892475	2955	2955	2955	2955	0
222	20231222	171800	545892475	2955	2955	2955	2955	0
223	20231222	171700	545892475	2955	2955	2955	2955	0
224	20231222	171600	545892475	2955	2955	2955	2955	0
225	20231222	171500	545892475	2955	2955	2955	2955	0
226	20231222	171400	545892475	2955	2955	2955	2955	0
227	20231222	171300	545892475	2955	2955	2955	2955	0
228	20231222	171200	545892475	2955	2955	2955	2955	0
229	20231222	171100	545892475	2955	2955	2955	2955	0
230	20231222	171000	545892475	2955	2955	2955	2955	0
231	20231222	170900	545892475	2955	2955	2955	2955	0
232	20231222	170800	545892475	2955	2955	2955	2955	0
233	20231222	170700	545892475	2955	2955	2955	2955	0
234	20231222	170600	545892475	2955	2955	2955	2955	0
235	20231222	170500	545892475	2955	2955	2955	2955	0
236	20231222	170400	545892475	2955	2955	2955	2955	0
237	20231222	170300	545892475	2955	2955	2955	2955	0
238	20231222	170200	545892475	2955	2955	2955	2955	0
239	20231222	170100	545892475	2955	2955	2955	2955	0
240	20231222	170000	545892475	2955	2955	2955	2955	0
241	20231222	165900	545892475	2955	2955	2955	2955	0
242	20231222	165800	545892475	2955	2955	2955	2955	731
243	20231222	165700	545892475	2955	2955	2955	2955	0
244	20231222	165600	545892475	2955	2955	2955	2955	0
245	20231222	165500	545892475	2955	2955	2955	2955	0
246	20231222	165400	545892475	2955	2955	2955	2955	0
247	20231222	165300	545892475	2955	2955	2955	2955	0
248	20231222	165200	545892475	2955	2955	2955	2955	0
249	20231222	165100	545892475	2955	2955	2955	2955	0
250	20231222	165000	545892475	2955	2955	2955	2955	0
251	20231222	164900	545892475	2955	2955	2955	2955	0
252	20231222	164800	545892475	2955	2955	2955	2955	0
253	20231222	164700	545892475	2955	2955	2955	2955	0
254	20231222	164600	545892475	2955	2955	2955	2955	0
255	20231222	164500	545892475	2955	2955	2955	2955	0
256	20231222	164400	545892475	2955	2955	2955	2955	0
257	20231222	164300	545892475	2955	2955	2955	2955	0
258	20231222	164200	545892475	2955	2955	2955	2955	0
259	20231222	164100	545892475	2955	2955	2955	2955	0
260	20231222	164000	545892475	2955	2955	2955	2955	0
261	20231222	163900	545892475	2955	2955	2955	2955	0
262	20231222	163800	545892475	2955	2955	2955	2955	0
263	20231222	163700	545892475	2955	2955	2955	2955	0
264	20231222	163600	545892475	2955	2955	2955	2955	0
265	20231222	163500	545892475	2955	2955	2955	2955	0
266	20231222	163400	545892475	2955	2955	2955	2955	0
267	20231222	163300	545892475	2955	2955	2955	2955	0
268	20231222	163200	545892475	2955	2955	2955	2955	0
269	20231222	163100	545892475	2955	2955	2955	2955	0
270	20231222	163000	545892475	2955	2955	2955	2955	0
271	20231222	162900	545892475	2955	2955	2955	2955	0
272	20231222	162800	545892475	2955	2955	2955	2955	731
273	20231222	162700	545892475	2955	2955	2955	2955	0
274	20231222	162600	545892475	2955	2955	2955	2955	0
275	20231222	162500	545892475	2955	2955	2955	2955	0
276	20231222	162400	545892475	2955	2955	2955	2955	0
277	20231222	162300	545892475	2955	2955	2955	2955	0
278	20231222	162200	545892475	2955	2955	2955	2955	0
279	20231222	162100	545892475	2955	2955	2955	2955	0
280	20231222	162000	545892475	2955	2955	2955	2955	0
281	20231222	161900	545892475	2955	2955	2955	2955	0
282	20231222	161800	545892475	2955	2955	2955	2955	0
283	20231222	161700	545892475	2955	2955	2955	2955	0
284	20231222	161600	545892475	2955	2955	2955	2955	0
285	20231222	161500	545892475	2955	2955	2955	2955	0
286	20231222	161400	545892475	2955	2955	2955	2955	0
287	20231222	161300	545892475	2955	2955	2955	2955	0
288	20231222	161200	545892475	2955	2955	2955	2955	0
289	20231222	161100	545892475	2955	2955	2955	2955	0
290	20231222	161000	545892475	2955	2955	2955	2955	0
291	20231222	160900	545892475	2955	2955	2955	2955	0
292	20231222	160800	545892475	2955	2955	2955	2955	0
293	20231222	160700	545892475	2955	2955	2955	2955	0
294	20231222	160600	545892475	2955	2955	2955	2955	0
295	20231222	160500	545892475	2955	2955	2955	2955	0
296	20231222	160400	545892475	2955	2955	2955	2955	0
297	20231222	160300	545892475	2955	2955	2955	2955	0
298	20231222	160200	545892475	2955	2955	2955	2955	0
299	20231222	160100	545892475	2955	2955	2955	2955	0
300	20231222	160000	545892475	2955	2955	2955	2955	0
301	20231222	155900	545892475	2955	2955	2955	2955	0
302	20231222	155800	545892475	2955	2955	2955	2955	731
303	20231222	155700	545892475	2955	2955	2955	2955	0
304	20231222	155600	545892475	2955	2955	2955	2955	0
305	20231222	155500	545892475	2955	2955	2955	2955	0
306	20231222	155400	545892475	2955	2955	2955	2955	0
307	20231222	155300	545892475	2955	2955	2955	2955	0
308	20231222	155200	545892475	2955	2955	2955	2955	0
309	20231222	155100	545892475	2955	2955	2955	2955	0
310	20231222	155000	545892475	2955	2955	2955	2955	0
311	20231222	154900	545892475	2955	2955	2955	2955	0
312	20231222	154800	545892475	2955	2955	2955	2955	0
313	20231222	154700	545892475	2955	2955	2955	2955	0
314	20231222	154600	545892475	2955	2955	2955	2955	0
315	20231222	154500	545892475	2955	2955	2955	2955	0
316	20231222	154400	545892475	2955	2955	2955	2955	0
317	20231222	154300	545892475	2955	2955	2955	2955	0
318	20231222	154200	545892475	2955	2955	2955	2955	0
319	20231222	154100	545892475	2955	2955	2955	2955	0
320	20231222	154000	545892475	2955	2955	2955	2955	0
321	20231222	153900	545892475	2955	2955	2955	2955	0
322	20231222	153800	545892475	2955	2955	2955	2955	0
323	20231222	153700	545892475	2955	2955	2955	2955	0
324	20231222	153600	545892475	2955	2955	2955	2955	0
325	20231222	153500	545892475	2955	2955	2955	2955	0
326	20231222	153400	545892475	2955	2955	2955	2955	0
327	20231222	153300	545892475	2955	2955	2955	2955	0
328	20231222	153200	545892475	2955	2955	2955	2955	0
329	20231222	153100	545892475	2955	2955	2955	2955	0
330	20231222	153000	545892475	2955	2955	2955	2955	731
331	20231222	152900	543732370	2960	2960	2960	2960	0
332	20231222	152800	543732370	2960	2960	2960	2960	0
333	20231222	152700	543732370	2960	2960	2960	2960	0
334	20231222	152600	543732370	2960	2960	2960	2960	0
335	20231222	152500	543732370	2960	2960	2960	2960	0
336	20231222	152400	543732370	2960	2960	2960	2960	0
337	20231222	152300	543732370	2960	2960	2960	2960	0
338	20231222	152200	543732370	2960	2960	2960	2960	0
339	20231222	152100	543732370	2960	2960	2960	2960	0
340	20231222	152000	543732370	2960	2960	2960	2960	0
341	20231222	151900	543732370	2960	2960	2960	2960	267
342	20231222	151800	542942050	2960	2945	2965	2935	2183
343	20231222	151700	536520670	2950	2950	2950	2950	30
344	20231222	151600	536432170	2950	2950	2950	2950	1138
345	20231222	151500	533075070	2950	2945	2950	2945	200
346	20231222	151400	532485220	2950	2950	2950	2950	1500
347	20231222	151300	528060220	2950	2950	2950	2950	63
348	20231222	151200	527874370	2950	2950	2950	2950	100
349	20231222	151100	527579370	2950	2950	2950	2950	1000
350	20231222	151000	524629370	2950	2965	2965	2950	1900
351	20231222	150900	519006370	2965	2960	2965	2960	165
352	20231222	150800	518517470	2965	2965	2965	2960	172
353	20231222	150700	518008340	2960	2965	2965	2960	236
354	20231222	150600	517309750	2965	2960	2965	2960	546
355	20231222	150500	515691900	2960	2965	2965	2960	9050
356	20231222	150400	488859400	2960	2960	2960	2960	800
357	20231222	150300	486491400	2960	2955	2960	2955	10200
358	20231222	150200	456302585	2950	2950	2950	2950	542
359	20231222	150100	454703685	2945	2940	2945	2940	1543
360	20231222	150000	450164500	2940	2940	2940	2940	418
361	20231222	145900	448935580	2940	2940	2940	2940	0
362	20231222	145800	448935580	2940	2940	2940	2940	5
363	20231222	145700	448920880	2940	2940	2940	2940	1003
364	20231222	145600	445972060	2945	2940	2945	2940	2501
365	20231222	145500	438619115	2940	2940	2940	2940	4
366	20231222	145400	438607355	2945	2945	2945	2945	1
367	20231222	145300	438604410	2940	2945	2945	2940	311
368	20231222	145200	437690065	2940	2945	2945	2940	262
369	20231222	145100	436919780	2945	2945	2945	2945	206
370	20231222	145000	436313110	2945	2945	2945	2945	449
371	20231222	144900	434990805	2945	2945	2945	2945	4737
372	20231222	144800	421040340	2945	2945	2945	2945	200
373	20231222	144700	420451340	2945	2945	2945	2945	176
374	20231222	144600	419933020	2955	2955	2955	2955	2
375	20231222	144500	419927110	2955	2955	2955	2955	0
376	20231222	144400	419927110	2955	2955	2955	2955	0
377	20231222	144300	419927110	2955	2955	2955	2955	525
378	20231222	144200	418375735	2955	2955	2955	2955	500
379	20231222	144100	416898235	2955	2955	2955	2955	8
380	20231222	144000	416874595	2955	2955	2955	2955	0
381	20231222	143900	416874595	2955	2955	2955	2955	370
382	20231222	143800	415781245	2950	2950	2950	2950	356
383	20231222	143700	414731045	2950	2950	2950	2950	100
384	20231222	143600	414436045	2950	2950	2950	2950	3300
385	20231222	143500	404701045	2950	2940	2950	2940	7000
386	20231222	143400	384065595	2940	2940	2940	2940	514
387	20231222	143300	382554435	2940	2940	2940	2940	5
388	20231222	143200	382539735	2940	2940	2940	2940	5
389	20231222	143100	382525035	2945	2945	2945	2945	0
390	20231222	143000	382525035	2945	2945	2945	2945	0
391	20231222	142900	382525035	2945	2945	2945	2940	916
392	20231222	142800	379830930	2945	2940	2945	2940	603
393	20231222	142700	378055595	2945	2945	2945	2945	1
394	20231222	142600	378052650	2945	2940	2945	2940	289
395	20231222	142500	377202975	2940	2940	2940	2940	29
396	20231222	142400	377117715	2945	2945	2945	2945	0
397	20231222	142300	377117715	2945	2945	2945	2945	0
398	20231222	142200	377117715	2945	2945	2945	2945	101
399	20231222	142100	376820270	2945	2945	2945	2945	1
400	20231222	142000	376817325	2940	2940	2940	2940	0
401	20231222	141900	376817325	2940	2940	2940	2940	74
402	20231222	141800	376599765	2940	2935	2940	2935	109
403	20231222	141700	376279845	2945	2945	2945	2945	413
404	20231222	141600	375063560	2935	2945	2950	2935	7024
405	20231222	141500	354429200	2945	2945	2945	2945	10
406	20231222	141400	354399750	2945	2945	2945	2945	30
407	20231222	141300	354311400	2945	2945	2945	2945	0
408	20231222	141200	354311400	2945	2945	2945	2945	1242
409	20231222	141100	350653710	2950	2950	2950	2950	0
410	20231222	141000	350653710	2950	2950	2950	2950	1
411	20231222	140900	350650760	2950	2950	2950	2950	5
412	20231222	140800	350636010	2950	2950	2950	2950	10
413	20231222	140700	350606510	2950	2950	2950	2950	2
414	20231222	140600	350600610	2950	2950	2950	2950	30
415	20231222	140500	350512110	2950	2950	2950	2950	0
416	20231222	140400	350512110	2950	2950	2950	2950	503
417	20231222	140300	349028260	2945	2945	2945	2945	2
418	20231222	140200	349022370	2945	2945	2945	2945	848
419	20231222	140100	346525010	2945	2950	2950	2945	327
420	20231222	140000	345561945	2945	2945	2945	2945	380
421	20231222	135900	344442845	2945	2945	2945	2945	25
422	20231222	135800	344369220	2945	2945	2945	2945	900
423	20231222	135700	341718720	2950	2950	2950	2950	24
424	20231222	135600	341647920	2950	2950	2950	2950	0
425	20231222	135500	341647920	2950	2950	2950	2950	1
426	20231222	135400	341644970	2950	2945	2950	2945	2
427	20231222	135300	341639075	2950	2950	2950	2950	201
428	20231222	135200	341046125	2940	2940	2940	2940	0
429	20231222	135100	341046125	2940	2940	2940	2940	212
430	20231222	135000	340422845	2940	2940	2940	2940	0
431	20231222	134900	340422845	2940	2940	2940	2940	56
432	20231222	134800	340258205	2950	2950	2950	2950	0
433	20231222	134700	340258205	2950	2950	2950	2950	23
434	20231222	134600	340190355	2950	2950	2950	2950	0
435	20231222	134500	340190355	2950	2950	2950	2950	0
436	20231222	134400	340190355	2950	2950	2950	2950	1
437	20231222	134300	340187405	2940	2940	2940	2940	0
438	20231222	134200	340187405	2940	2940	2940	2940	0
439	20231222	134100	340187405	2940	2940	2940	2940	111
440	20231222	134000	339861065	2940	2940	2940	2940	0
441	20231222	133900	339861065	2940	2940	2940	2940	0
442	20231222	133800	339861065	2940	2940	2940	2940	0
443	20231222	133700	339861065	2940	2940	2940	2940	0
444	20231222	133600	339861065	2940	2940	2940	2940	0
445	20231222	133500	339861065	2940	2940	2940	2940	0
446	20231222	133400	339861065	2940	2940	2940	2940	1984
447	20231222	133300	334028105	2940	2945	2945	2940	2074
448	20231222	133200	327921105	2950	2950	2950	2950	134
449	20231222	133100	327525805	2950	2950	2950	2950	0
450	20231222	133000	327525805	2950	2950	2950	2950	3999
451	20231222	132900	315728755	2950	2950	2950	2950	577
452	20231222	132800	314026605	2950	2950	2950	2950	86
453	20231222	132700	313772905	2940	2940	2945	2940	118
454	20231222	132600	313425685	2940	2945	2945	2940	3395
455	20231222	132500	303433615	2950	2950	2950	2950	144
456	20231222	132400	303008815	2950	2950	2950	2950	0
457	20231222	132300	303008815	2950	2950	2950	2950	0
458	20231222	132200	303008815	2950	2950	2950	2950	10
459	20231222	132100	302979315	2950	2950	2950	2950	1005
460	20231222	132000	300014565	2950	2950	2950	2950	0
461	20231222	131900	300014565	2950	2950	2950	2950	126
462	20231222	131800	299642865	2950	2950	2950	2950	0
463	20231222	131700	299642865	2950	2950	2950	2950	82
464	20231222	131600	299400965	2950	2950	2950	2950	1655
465	20231222	131500	294518715	2950	2950	2950	2950	500
466	20231222	131400	293043715	2950	2950	2950	2950	11
467	20231222	131300	293011265	2945	2945	2945	2945	339
468	20231222	131200	292012910	2950	2950	2950	2950	198
469	20231222	131100	291428810	2950	2950	2950	2950	611
470	20231222	131000	289626360	2950	2950	2950	2950	0
471	20231222	130900	289626360	2950	2950	2950	2950	0
472	20231222	130800	289626360	2950	2950	2950	2950	0
473	20231222	130700	289626360	2950	2950	2950	2950	439
474	20231222	130600	288331310	2950	2950	2950	2950	50
475	20231222	130500	288183810	2945	2945	2945	2945	0
476	20231222	130400	288183810	2945	2950	2950	2945	25
477	20231222	130300	288110180	2950	2950	2950	2950	150
478	20231222	130200	287667680	2950	2950	2950	2950	0
479	20231222	130100	287667680	2950	2950	2950	2950	10
480	20231222	130000	287638180	2950	2950	2950	2950	1
481	20231222	125900	287635230	2945	2945	2950	2945	475
482	20231222	125800	286236350	2945	2945	2945	2945	3040
483	20231222	125700	277283550	2945	2945	2945	2945	1000
484	20231222	125600	274338550	2945	2950	2950	2945	50
485	20231222	125500	274191250	2950	2950	2950	2950	0
486	20231222	125400	274191250	2950	2950	2950	2950	5
487	20231222	125300	274176500	2950	2950	2950	2950	0
488	20231222	125200	274176500	2950	2950	2950	2950	1
489	20231222	125100	274173550	2945	2945	2945	2945	190
490	20231222	125000	273614000	2950	2950	2950	2950	1
491	20231222	124900	273611050	2950	2945	2950	2945	594
492	20231222	124800	271861470	2950	2950	2950	2950	0
493	20231222	124700	271861470	2950	2950	2950	2950	2005
494	20231222	124600	265946720	2955	2955	2955	2955	215
495	20231222	124500	265311395	2950	2950	2950	2950	0
496	20231222	124400	265311395	2950	2950	2950	2950	2272
497	20231222	124300	258608995	2950	2950	2950	2950	0
498	20231222	124200	258608995	2950	2950	2950	2950	2
499	20231222	124100	258603095	2950	2950	2950	2950	0
500	20231222	124000	258603095	2950	2950	2950	2950	10
501	20231222	123900	258573595	2950	2950	2950	2950	0
502	20231222	123800	258573595	2950	2955	2955	2950	103
503	20231222	123700	258269730	2950	2950	2950	2950	0
504	20231222	123600	258269730	2950	2950	2950	2950	1
505	20231222	123500	258266780	2965	2965	2965	2965	1
506	20231222	123400	258263815	2965	2965	2965	2965	0
507	20231222	123300	258263815	2965	2965	2965	2965	12
508	20231222	123200	258228235	2950	2955	2955	2950	791
509	20231222	123100	255892440	2955	2955	2955	2955	0
510	20231222	123000	255892440	2955	2955	2955	2955	1218
511	20231222	122900	252293250	2955	2955	2955	2955	300
512	20231222	122800	251406750	2955	2955	2955	2955	322
513	20231222	122700	250455240	2955	2955	2955	2955	404
514	20231222	122600	249261420	2955	2955	2955	2955	0
515	20231222	122500	249261420	2955	2955	2955	2955	0
516	20231222	122400	249261420	2955	2955	2955	2955	0
517	20231222	122300	249261420	2955	2955	2955	2955	500
518	20231222	122200	247783920	2955	2955	2955	2955	1000
519	20231222	122100	244828920	2955	2955	2955	2955	0
520	20231222	122000	244828920	2955	2960	2960	2955	100
521	20231222	121900	244533400	2975	2975	2975	2975	1
522	20231222	121800	244530425	2970	2970	2970	2970	7
523	20231222	121700	244509635	2975	2975	2975	2975	1
524	20231222	121600	244506660	2955	2965	2965	2955	3497
525	20231222	121500	234151755	2970	2970	2970	2970	900
526	20231222	121400	231478755	2970	2975	2975	2970	310
527	20231222	121300	230558005	2975	2970	2975	2970	1204
528	20231222	121200	226976115	2975	2975	2975	2975	1
529	20231222	121100	226973140	2965	2965	2965	2965	0
530	20231222	121000	226973140	2965	2965	2965	2965	0
531	20231222	120900	226973140	2965	2965	2965	2965	10
532	20231222	120800	226943490	2965	2970	2970	2965	1257
533	20231222	120700	223213235	2965	2970	2970	2965	263
534	20231222	120600	222433415	2970	2970	2970	2970	203
535	20231222	120500	221830505	2965	2965	2965	2965	34
536	20231222	120400	221729695	2965	2965	2965	2965	0
537	20231222	120300	221729695	2965	2965	2965	2965	20
538	20231222	120200	221670395	2970	2970	2970	2970	1
539	20231222	120100	221667425	2965	2965	2965	2965	1000
540	20231222	120000	218702425	2965	2965	2965	2965	0
541	20231222	115900	218702425	2965	2965	2965	2965	10
542	20231222	115800	218672775	2965	2960	2965	2960	14
543	20231222	115700	218631320	2965	2960	2965	2960	2374
544	20231222	115600	211592530	2960	2960	2960	2960	534
545	20231222	115500	210011890	2960	2960	2960	2960	150
546	20231222	115400	209567890	2960	2960	2960	2960	0
547	20231222	115300	209567890	2960	2960	2960	2960	5
548	20231222	115200	209553090	2960	2960	2960	2960	112
549	20231222	115100	209221570	2960	2960	2960	2960	0
550	20231222	115000	209221570	2960	2960	2960	2960	153
551	20231222	114900	208768690	2960	2960	2960	2960	331
552	20231222	114800	207788930	2960	2960	2960	2960	100
553	20231222	114700	207492930	2960	2960	2960	2960	0
554	20231222	114600	207492930	2960	2960	2960	2960	107
555	20231222	114500	207176210	2960	2960	2960	2960	0
556	20231222	114400	207176210	2960	2960	2960	2960	0
557	20231222	114300	207176210	2960	2960	2960	2960	55
558	20231222	114200	207013410	2960	2960	2960	2960	1391
559	20231222	114100	202896050	2965	2965	2965	2965	10
560	20231222	114000	202866400	2960	2960	2960	2960	3
561	20231222	113900	202857520	2960	2960	2960	2960	14
562	20231222	113800	202816080	2965	2965	2965	2965	0
563	20231222	113700	202816080	2965	2960	2965	2960	109
564	20231222	113600	202493395	2960	2960	2960	2960	10
565	20231222	113500	202463795	2965	2965	2965	2965	0
566	20231222	113400	202463795	2965	2965	2965	2965	0
567	20231222	113300	202463795	2965	2965	2965	2965	0
568	20231222	113200	202463795	2965	2965	2965	2965	1
569	20231222	113100	202460830	2960	2965	2965	2960	5
570	20231222	113000	202446025	2960	2965	2965	2960	494
571	20231222	112900	200982765	2965	2965	2965	2965	4
572	20231222	112800	200970905	2960	2960	2960	2960	0
573	20231222	112700	200970905	2960	2970	2970	2960	180
574	20231222	112600	200436315	2960	2960	2960	2960	100
575	20231222	112500	200140315	2960	2960	2960	2960	10
576	20231222	112400	200110715	2970	2970	2970	2970	60
577	20231222	112300	199932515	2970	2965	2970	2965	1445
578	20231222	112200	195647745	2965	2965	2965	2965	214
579	20231222	112100	195013235	2965	2965	2965	2965	10
580	20231222	112000	194983585	2955	2955	2955	2955	0
581	20231222	111900	194983585	2955	2960	2960	2955	1162
582	20231222	111800	191544875	2955	2955	2955	2955	0
583	20231222	111700	191544875	2955	2955	2955	2955	0
584	20231222	111600	191544875	2955	2955	2955	2955	0
585	20231222	111500	191544875	2955	2960	2960	2955	1000
586	20231222	111400	188589870	2960	2965	2965	2960	511
587	20231222	111300	187077255	2965	2965	2965	2965	6800
588	20231222	111200	166915255	2960	2960	2965	2960	670
589	20231222	111100	164929710	2960	2960	2960	2960	404
590	20231222	111000	163733870	2960	2965	2965	2960	701
591	20231222	110900	161655430	2965	2965	2965	2965	0
592	20231222	110800	161655430	2965	2965	2965	2965	171
593	20231222	110700	161148415	2965	2965	2965	2965	0
594	20231222	110600	161148415	2965	2970	2970	2965	25
595	20231222	110500	161074215	2965	2965	2965	2965	90
596	20231222	110400	160807365	2965	2965	2965	2965	1488
597	20231222	110300	156395445	2965	2965	2965	2965	1000
598	20231222	110200	153430445	2960	2960	2960	2960	449
599	20231222	110100	152101405	2955	2960	2960	2955	188
600	20231222	110000	151544950	2960	2965	2965	2960	1500
601	20231222	105900	147102450	2960	2955	2960	2955	623
602	20231222	105800	145258395	2960	2960	2960	2960	12
603	20231222	105700	145222875	2955	2950	2955	2950	867
604	20231222	105600	142660940	2955	2955	2955	2955	4
605	20231222	105500	142649120	2955	2950	2955	2950	2095
606	20231222	105400	136468865	2950	2950	2950	2950	5
607	20231222	105300	136454115	2945	2945	2945	2945	4
608	20231222	105200	136442335	2950	2950	2950	2950	128
609	20231222	105100	136064735	2950	2950	2950	2950	19
610	20231222	105000	136008685	2950	2950	2950	2950	8
611	20231222	104900	135985085	2950	2950	2950	2950	100
612	20231222	104800	135690085	2950	2950	2950	2950	280
613	20231222	104700	134864085	2950	2950	2950	2950	0
614	20231222	104600	134864085	2950	2950	2950	2950	3
615	20231222	104500	134855235	2950	2950	2950	2950	16
616	20231222	104400	134808035	2950	2950	2950	2945	315
617	20231222	104300	133880325	2945	2945	2945	2945	0
618	20231222	104200	133880325	2945	2945	2945	2945	0
619	20231222	104100	133880325	2945	2945	2945	2945	68
620	20231222	104000	133680065	2945	2945	2945	2945	200
621	20231222	103900	133091065	2945	2945	2945	2945	0
622	20231222	103800	133091065	2945	2945	2945	2945	0
623	20231222	103700	133091065	2945	2950	2950	2945	101
624	20231222	103600	132793370	2950	2950	2950	2950	3
625	20231222	103500	132784520	2950	2950	2950	2950	0
626	20231222	103400	132784520	2950	2940	2950	2940	642
627	20231222	103300	130893515	2940	2940	2940	2940	0
628	20231222	103200	130893515	2940	2940	2940	2940	0
629	20231222	103100	130893515	2940	2940	2940	2940	589
630	20231222	103000	129161855	2940	2940	2940	2940	14
631	20231222	102900	129120695	2940	2940	2940	2940	50
632	20231222	102800	128973695	2940	2940	2940	2940	0
633	20231222	102700	128973695	2940	2940	2940	2935	1005
634	20231222	102600	126024000	2940	2935	2940	2935	5
635	20231222	102500	126009310	2935	2935	2935	2935	536
636	20231222	102400	124436150	2935	2935	2935	2935	47
637	20231222	102300	124298205	2935	2935	2935	2935	952
638	20231222	102200	121504085	2935	2935	2935	2935	600
639	20231222	102100	119743085	2940	2940	2940	2940	10
640	20231222	102000	119713685	2940	2940	2940	2940	0
641	20231222	101900	119713685	2940	2940	2940	2940	0
642	20231222	101800	119713685	2940	2940	2940	2940	20
643	20231222	101700	119654885	2930	2930	2930	2930	350
644	20231222	101600	118629385	2940	2940	2940	2940	32
645	20231222	101500	118535305	2930	2930	2930	2930	200
646	20231222	101400	117949305	2940	2930	2940	2930	97
647	20231222	101300	117664610	2930	2930	2930	2930	0
648	20231222	101200	117664610	2930	2930	2930	2930	135
649	20231222	101100	117269060	2930	2930	2930	2930	1
650	20231222	101000	117266130	2930	2935	2935	2930	48
651	20231222	100900	117125265	2935	2935	2935	2935	113
652	20231222	100800	116793610	2935	2935	2935	2935	2772
653	20231222	100700	108657790	2930	2935	2935	2930	205
654	20231222	100600	108056265	2930	2930	2930	2930	0
655	20231222	100500	108056265	2930	2930	2930	2930	75
656	20231222	100400	107836515	2930	2930	2930	2930	0
657	20231222	100300	107836515	2930	2930	2930	2930	111
658	20231222	100200	107511285	2930	2925	2930	2925	523
659	20231222	100100	105978905	2930	2930	2930	2925	154
660	20231222	100000	105528410	2930	2930	2930	2930	360
661	20231222	095900	104473610	2930	2930	2930	2930	0
662	20231222	095800	104473610	2930	2930	2930	2930	0
663	20231222	095700	104473610	2930	2930	2930	2930	603
664	20231222	095600	102706820	2930	2935	2935	2930	188
665	20231222	095500	102155925	2935	2930	2935	2930	209
666	20231222	095400	101542845	2930	2930	2930	2930	100
667	20231222	095300	101249845	2930	2930	2930	2930	1
668	20231222	095200	101246915	2935	2930	2935	2930	161
669	20231222	095100	100775080	2925	2925	2930	2925	14
670	20231222	095000	100734125	2925	2930	2930	2925	265
671	20231222	094900	99958235	2930	2930	2930	2930	0
672	20231222	094800	99958235	2930	2930	2930	2930	6
673	20231222	094700	99940655	2930	2930	2930	2930	1450
674	20231222	094600	95692155	2935	2935	2935	2935	7
675	20231222	094500	95671610	2935	2930	2935	2930	531
676	20231222	094400	94114775	2930	2930	2930	2930	0
677	20231222	094300	94114775	2930	2930	2930	2930	76
678	20231222	094200	93892095	2930	2930	2930	2930	100
679	20231222	094100	93599095	2925	2925	2925	2925	8
680	20231222	094000	93575695	2925	2925	2925	2925	1
681	20231222	093900	93572770	2920	2925	2925	2920	1373
682	20231222	093800	89563150	2925	2925	2925	2925	329
683	20231222	093700	88600825	2930	2925	2930	2925	1007
684	20231222	093600	85650335	2925	2930	2930	2925	55
685	20231222	093500	85489410	2930	2930	2930	2930	2
686	20231222	093400	85483550	2930	2925	2930	2925	75
687	20231222	093300	85264110	2925	2925	2930	2920	238
688	20231222	093200	84568325	2925	2930	2930	2925	996
689	20231222	093100	81653760	2930	2930	2930	2925	1511
690	20231222	093000	77234035	2920	2920	2920	2920	0
691	20231222	092900	77234035	2920	2920	2920	2920	0
692	20231222	092800	77234035	2920	2930	2930	2920	4
693	20231222	092700	77222325	2920	2915	2930	2915	526
694	20231222	092600	75681185	2915	2915	2915	2915	4
695	20231222	092500	75669525	2915	2915	2920	2915	33
696	20231222	092400	75573185	2915	2920	2920	2915	382
697	20231222	092300	74459645	2915	2915	2915	2915	258
698	20231222	092200	73707575	2920	2920	2920	2915	144
699	20231222	092100	73287715	2920	2920	2925	2920	9
700	20231222	092000	73261410	2920	2925	2925	2920	723
701	20231222	091900	71150210	2925	2925	2925	2925	4
702	20231222	091800	71138510	2925	2920	2930	2920	5
703	20231222	091700	71123895	2935	2935	2935	2935	1
704	20231222	091600	71120960	2935	2915	2935	2915	1926
705	20231222	091500	65506390	2915	2920	2920	2915	2079
706	20231222	091400	59438220	2920	2925	2925	2920	2284
707	20231222	091300	52766965	2925	2930	2930	2925	681
708	20231222	091200	50771740	2930	2930	2930	2930	1352
709	20231222	091100	46810380	2930	2935	2935	2930	285
710	20231222	091000	45975325	2935	2940	2940	2935	41
711	20231222	090900	45854970	2940	2940	2940	2940	548
712	20231222	090800	44243850	2940	2940	2940	2940	1788
713	20231222	090700	38987130	2930	2930	2930	2930	503
714	20231222	090600	37513340	2930	2925	2930	2925	124
715	20231222	090500	37150030	2930	2930	2935	2930	2184
716	20231222	090400	30750050	2930	2915	2930	2915	2865
717	20231222	090300	22364170	2910	2940	2940	2910	1666
718	20231222	090200	17489960	2940	2930	2940	2920	3532
719	20231222	090100	7164760	2940	2940	2940	2930	557
720	20231222	090000	5527200	2940	2940	2940	2940	1880