KissMeData/334970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210600	714888575	4275	4275	4275	4275	2018
3	20231221	210500	714888575	4275	4275	4275	4275	0
4	20231221	210400	714888575	4275	4275	4275	4275	0
5	20231221	210300	714888575	4275	4275	4275	4275	0
6	20231221	210200	714888575	4275	4275	4275	4275	0
7	20231221	210100	714888575	4275	4275	4275	4275	0
8	20231221	210000	714888575	4275	4275	4275	4275	0
9	20231221	205900	714888575	4275	4275	4275	4275	0
10	20231221	205800	714888575	4275	4275	4275	4275	0
11	20231221	205700	714888575	4275	4275	4275	4275	0
12	20231221	205600	714888575	4275	4275	4275	4275	0
13	20231221	205500	714888575	4275	4275	4275	4275	0
14	20231221	205400	714888575	4275	4275	4275	4275	0
15	20231221	205300	714888575	4275	4275	4275	4275	0
16	20231221	205200	714888575	4275	4275	4275	4275	0
17	20231221	205100	714888575	4275	4275	4275	4275	0
18	20231221	205000	714888575	4275	4275	4275	4275	0
19	20231221	204900	714888575	4275	4275	4275	4275	0
20	20231221	204800	714888575	4275	4275	4275	4275	0
21	20231221	204700	714888575	4275	4275	4275	4275	0
22	20231221	204600	714888575	4275	4275	4275	4275	0
23	20231221	204500	714888575	4275	4275	4275	4275	0
24	20231221	204400	714888575	4275	4275	4275	4275	0
25	20231221	204300	714888575	4275	4275	4275	4275	0
26	20231221	204200	714888575	4275	4275	4275	4275	0
27	20231221	204100	714888575	4275	4275	4275	4275	0
28	20231221	204000	714888575	4275	4275	4275	4275	0
29	20231221	203900	714888575	4275	4275	4275	4275	0
30	20231221	203800	714888575	4275	4275	4275	4275	0
31	20231221	203700	714888575	4275	4275	4275	4275	0
32	20231221	203600	714888575	4275	4275	4275	4275	2018
33	20231221	203500	714888575	4275	4275	4275	4275	0
34	20231221	203400	714888575	4275	4275	4275	4275	0
35	20231221	203300	714888575	4275	4275	4275	4275	0
36	20231221	203200	714888575	4275	4275	4275	4275	0
37	20231221	203100	714888575	4275	4275	4275	4275	0
38	20231221	203000	714888575	4275	4275	4275	4275	0
39	20231221	202900	714888575	4275	4275	4275	4275	0
40	20231221	202800	714888575	4275	4275	4275	4275	0
41	20231221	202700	714888575	4275	4275	4275	4275	0
42	20231221	202600	714888575	4275	4275	4275	4275	0
43	20231221	202500	714888575	4275	4275	4275	4275	0
44	20231221	202400	714888575	4275	4275	4275	4275	0
45	20231221	202300	714888575	4275	4275	4275	4275	0
46	20231221	202200	714888575	4275	4275	4275	4275	0
47	20231221	202100	714888575	4275	4275	4275	4275	0
48	20231221	202000	714888575	4275	4275	4275	4275	0
49	20231221	201900	714888575	4275	4275	4275	4275	0
50	20231221	201800	714888575	4275	4275	4275	4275	0
51	20231221	201700	714888575	4275	4275	4275	4275	0
52	20231221	201600	714888575	4275	4275	4275	4275	0
53	20231221	201500	714888575	4275	4275	4275	4275	0
54	20231221	201400	714888575	4275	4275	4275	4275	0
55	20231221	201300	714888575	4275	4275	4275	4275	0
56	20231221	201200	714888575	4275	4275	4275	4275	0
57	20231221	201100	714888575	4275	4275	4275	4275	0
58	20231221	201000	714888575	4275	4275	4275	4275	0
59	20231221	200900	714888575	4275	4275	4275	4275	0
60	20231221	200800	714888575	4275	4275	4275	4275	0
61	20231221	200700	714888575	4275	4275	4275	4275	0
62	20231221	200600	714888575	4275	4275	4275	4275	2018
63	20231221	200500	714888575	4275	4275	4275	4275	0
64	20231221	200400	714888575	4275	4275	4275	4275	0
65	20231221	200300	714888575	4275	4275	4275	4275	0
66	20231221	200200	714888575	4275	4275	4275	4275	0
67	20231221	200100	714888575	4275	4275	4275	4275	0
68	20231221	200000	714888575	4275	4275	4275	4275	0
69	20231221	195900	714888575	4275	4275	4275	4275	0
70	20231221	195800	714888575	4275	4275	4275	4275	0
71	20231221	195700	714888575	4275	4275	4275	4275	0
72	20231221	195600	714888575	4275	4275	4275	4275	0
73	20231221	195500	714888575	4275	4275	4275	4275	0
74	20231221	195400	714888575	4275	4275	4275	4275	0
75	20231221	195300	714888575	4275	4275	4275	4275	0
76	20231221	195200	714888575	4275	4275	4275	4275	0
77	20231221	195100	714888575	4275	4275	4275	4275	0
78	20231221	195000	714888575	4275	4275	4275	4275	0
79	20231221	194900	714888575	4275	4275	4275	4275	0
80	20231221	194800	714888575	4275	4275	4275	4275	0
81	20231221	194700	714888575	4275	4275	4275	4275	0
82	20231221	194600	714888575	4275	4275	4275	4275	0
83	20231221	194500	714888575	4275	4275	4275	4275	0
84	20231221	194400	714888575	4275	4275	4275	4275	0
85	20231221	194300	714888575	4275	4275	4275	4275	0
86	20231221	194200	714888575	4275	4275	4275	4275	0
87	20231221	194100	714888575	4275	4275	4275	4275	0
88	20231221	194000	714888575	4275	4275	4275	4275	0
89	20231221	193900	714888575	4275	4275	4275	4275	0
90	20231221	193800	714888575	4275	4275	4275	4275	0
91	20231221	193700	714888575	4275	4275	4275	4275	0
92	20231221	193600	714888575	4275	4275	4275	4275	2018
93	20231221	193500	714888575	4275	4275	4275	4275	0
94	20231221	193400	714888575	4275	4275	4275	4275	0
95	20231221	193300	714888575	4275	4275	4275	4275	0
96	20231221	193200	714888575	4275	4275	4275	4275	0
97	20231221	193100	714888575	4275	4275	4275	4275	0
98	20231221	193000	714888575	4275	4275	4275	4275	0
99	20231221	192900	714888575	4275	4275	4275	4275	0
100	20231221	192800	714888575	4275	4275	4275	4275	0
101	20231221	192700	714888575	4275	4275	4275	4275	0
102	20231221	192600	714888575	4275	4275	4275	4275	0
103	20231221	192500	714888575	4275	4275	4275	4275	0
104	20231221	192400	714888575	4275	4275	4275	4275	0
105	20231221	192300	714888575	4275	4275	4275	4275	0
106	20231221	192200	714888575	4275	4275	4275	4275	0
107	20231221	192100	714888575	4275	4275	4275	4275	0
108	20231221	192000	714888575	4275	4275	4275	4275	0
109	20231221	191900	714888575	4275	4275	4275	4275	0
110	20231221	191800	714888575	4275	4275	4275	4275	0
111	20231221	191700	714888575	4275	4275	4275	4275	0
112	20231221	191600	714888575	4275	4275	4275	4275	0
113	20231221	191500	714888575	4275	4275	4275	4275	0
114	20231221	191400	714888575	4275	4275	4275	4275	0
115	20231221	191300	714888575	4275	4275	4275	4275	0
116	20231221	191200	714888575	4275	4275	4275	4275	0
117	20231221	191100	714888575	4275	4275	4275	4275	0
118	20231221	191000	714888575	4275	4275	4275	4275	0
119	20231221	190900	714888575	4275	4275	4275	4275	0
120	20231221	190800	714888575	4275	4275	4275	4275	0
121	20231221	190700	714888575	4275	4275	4275	4275	0
122	20231221	190600	714888575	4275	4275	4275	4275	2018
123	20231221	190500	714888575	4275	4275	4275	4275	0
124	20231221	190400	714888575	4275	4275	4275	4275	0
125	20231221	190300	714888575	4275	4275	4275	4275	0
126	20231221	190200	714888575	4275	4275	4275	4275	0
127	20231221	190100	714888575	4275	4275	4275	4275	0
128	20231221	190000	714888575	4275	4275	4275	4275	0
129	20231221	185900	714888575	4275	4275	4275	4275	0
130	20231221	185800	714888575	4275	4275	4275	4275	0
131	20231221	185700	714888575	4275	4275	4275	4275	0
132	20231221	185600	714888575	4275	4275	4275	4275	0
133	20231221	185500	714888575	4275	4275	4275	4275	0
134	20231221	185400	714888575	4275	4275	4275	4275	0
135	20231221	185300	714888575	4275	4275	4275	4275	0
136	20231221	185200	714888575	4275	4275	4275	4275	0
137	20231221	185100	714888575	4275	4275	4275	4275	0
138	20231221	185000	714888575	4275	4275	4275	4275	0
139	20231221	184900	714888575	4275	4275	4275	4275	0
140	20231221	184800	714888575	4275	4275	4275	4275	0
141	20231221	184700	714888575	4275	4275	4275	4275	0
142	20231221	184600	714888575	4275	4275	4275	4275	0
143	20231221	184500	714888575	4275	4275	4275	4275	0
144	20231221	184400	714888575	4275	4275	4275	4275	0
145	20231221	184300	714888575	4275	4275	4275	4275	0
146	20231221	184200	714888575	4275	4275	4275	4275	0
147	20231221	184100	714888575	4275	4275	4275	4275	0
148	20231221	184000	714888575	4275	4275	4275	4275	0
149	20231221	183900	714888575	4275	4275	4275	4275	0
150	20231221	183800	714888575	4275	4275	4275	4275	0
151	20231221	183700	714888575	4275	4275	4275	4275	0
152	20231221	183600	714888575	4275	4275	4275	4275	2018
153	20231221	183500	714888575	4275	4275	4275	4275	0
154	20231221	183400	714888575	4275	4275	4275	4275	0
155	20231221	183300	714888575	4275	4275	4275	4275	0
156	20231221	183200	714888575	4275	4275	4275	4275	0
157	20231221	183100	714888575	4275	4275	4275	4275	0
158	20231221	183000	714888575	4275	4275	4275	4275	0
159	20231221	182900	714888575	4275	4275	4275	4275	0
160	20231221	182800	714888575	4275	4275	4275	4275	0
161	20231221	182700	714888575	4275	4275	4275	4275	0
162	20231221	182600	714888575	4275	4275	4275	4275	0
163	20231221	182500	714888575	4275	4275	4275	4275	0
164	20231221	182400	714888575	4275	4275	4275	4275	0
165	20231221	182300	714888575	4275	4275	4275	4275	0
166	20231221	182200	714888575	4275	4275	4275	4275	0
167	20231221	182100	714888575	4275	4275	4275	4275	0
168	20231221	182000	714888575	4275	4275	4275	4275	0
169	20231221	181900	714888575	4275	4275	4275	4275	0
170	20231221	181800	714888575	4275	4275	4275	4275	0
171	20231221	181700	714888575	4275	4275	4275	4275	0
172	20231221	181600	714888575	4275	4275	4275	4275	0
173	20231221	181500	714888575	4275	4275	4275	4275	0
174	20231221	181400	714888575	4275	4275	4275	4275	0
175	20231221	181300	714888575	4275	4275	4275	4275	0
176	20231221	181200	714888575	4275	4275	4275	4275	0
177	20231221	181100	714888575	4275	4275	4275	4275	0
178	20231221	181000	714888575	4275	4275	4275	4275	0
179	20231221	180900	714888575	4275	4275	4275	4275	0
180	20231221	180800	714888575	4275	4275	4275	4275	0
181	20231221	180700	714888575	4275	4275	4275	4275	0
182	20231221	180600	714888575	4275	4275	4275	4275	2018
183	20231221	180500	714888575	4275	4275	4275	4275	0
184	20231221	180400	714888575	4275	4275	4275	4275	0
185	20231221	180300	714888575	4275	4275	4275	4275	0
186	20231221	180200	714888575	4275	4275	4275	4275	0
187	20231221	180100	714888575	4275	4275	4275	4275	0
188	20231221	180000	714888575	4275	4275	4275	4275	0
189	20231221	175900	714888575	4275	4275	4275	4275	0
190	20231221	175800	714888575	4275	4275	4275	4275	0
191	20231221	175700	714888575	4275	4275	4275	4275	0
192	20231221	175600	714888575	4275	4275	4275	4275	0
193	20231221	175500	714888575	4275	4275	4275	4275	0
194	20231221	175400	714888575	4275	4275	4275	4275	0
195	20231221	175300	714888575	4275	4275	4275	4275	0
196	20231221	175200	714888575	4275	4275	4275	4275	0
197	20231221	175100	714888575	4275	4275	4275	4275	0
198	20231221	175000	714888575	4275	4275	4275	4275	0
199	20231221	174900	714888575	4275	4275	4275	4275	0
200	20231221	174800	714888575	4275	4275	4275	4275	0
201	20231221	174700	714888575	4275	4275	4275	4275	0
202	20231221	174600	714888575	4275	4275	4275	4275	0
203	20231221	174500	714888575	4275	4275	4275	4275	0
204	20231221	174400	714888575	4275	4275	4275	4275	0
205	20231221	174300	714888575	4275	4275	4275	4275	0
206	20231221	174200	714888575	4275	4275	4275	4275	0
207	20231221	174100	714888575	4275	4275	4275	4275	0
208	20231221	174000	714888575	4275	4275	4275	4275	0
209	20231221	173900	714888575	4275	4275	4275	4275	0
210	20231221	173800	714888575	4275	4275	4275	4275	0
211	20231221	173700	714888575	4275	4275	4275	4275	0
212	20231221	173600	714888575	4275	4275	4275	4275	2018
213	20231221	173500	714888575	4275	4275	4275	4275	0
214	20231221	173400	714888575	4275	4275	4275	4275	0
215	20231221	173300	714888575	4275	4275	4275	4275	0
216	20231221	173200	714888575	4275	4275	4275	4275	0
217	20231221	173100	714888575	4275	4275	4275	4275	0
218	20231221	173000	714888575	4275	4275	4275	4275	0
219	20231221	172900	714888575	4275	4275	4275	4275	0
220	20231221	172800	714888575	4275	4275	4275	4275	0
221	20231221	172700	714888575	4275	4275	4275	4275	0
222	20231221	172600	714888575	4275	4275	4275	4275	0
223	20231221	172500	714888575	4275	4275	4275	4275	0
224	20231221	172400	714888575	4275	4275	4275	4275	0
225	20231221	172300	714888575	4275	4275	4275	4275	0
226	20231221	172200	714888575	4275	4275	4275	4275	0
227	20231221	172100	714888575	4275	4275	4275	4275	0
228	20231221	172000	714888575	4275	4275	4275	4275	0
229	20231221	171900	714888575	4275	4275	4275	4275	0
230	20231221	171800	714888575	4275	4275	4275	4275	0
231	20231221	171700	714888575	4275	4275	4275	4275	0
232	20231221	171600	714888575	4275	4275	4275	4275	0
233	20231221	171500	714888575	4275	4275	4275	4275	0
234	20231221	171400	714888575	4275	4275	4275	4275	0
235	20231221	171300	714888575	4275	4275	4275	4275	0
236	20231221	171200	714888575	4275	4275	4275	4275	0
237	20231221	171100	714888575	4275	4275	4275	4275	0
238	20231221	171000	714888575	4275	4275	4275	4275	0
239	20231221	170900	714888575	4275	4275	4275	4275	0
240	20231221	170800	714888575	4275	4275	4275	4275	0
241	20231221	170700	714888575	4275	4275	4275	4275	0
242	20231221	170600	714888575	4275	4275	4275	4275	2018
243	20231221	170500	714888575	4275	4275	4275	4275	0
244	20231221	170400	714888575	4275	4275	4275	4275	0
245	20231221	170300	714888575	4275	4275	4275	4275	0
246	20231221	170200	714888575	4275	4275	4275	4275	0
247	20231221	170100	714888575	4275	4275	4275	4275	0
248	20231221	170000	714888575	4275	4275	4275	4275	0
249	20231221	165900	714888575	4275	4275	4275	4275	0
250	20231221	165800	714888575	4275	4275	4275	4275	0
251	20231221	165700	714888575	4275	4275	4275	4275	0
252	20231221	165600	714888575	4275	4275	4275	4275	0
253	20231221	165500	714888575	4275	4275	4275	4275	0
254	20231221	165400	714888575	4275	4275	4275	4275	0
255	20231221	165300	714888575	4275	4275	4275	4275	0
256	20231221	165200	714888575	4275	4275	4275	4275	0
257	20231221	165100	714888575	4275	4275	4275	4275	0
258	20231221	165000	714888575	4275	4275	4275	4275	0
259	20231221	164900	714888575	4275	4275	4275	4275	0
260	20231221	164800	714888575	4275	4275	4275	4275	0
261	20231221	164700	714888575	4275	4275	4275	4275	0
262	20231221	164600	714888575	4275	4275	4275	4275	0
263	20231221	164500	714888575	4275	4275	4275	4275	0
264	20231221	164400	714888575	4275	4275	4275	4275	0
265	20231221	164300	714888575	4275	4275	4275	4275	0
266	20231221	164200	714888575	4275	4275	4275	4275	0
267	20231221	164100	714888575	4275	4275	4275	4275	0
268	20231221	164000	714888575	4275	4275	4275	4275	0
269	20231221	163900	714888575	4275	4275	4275	4275	0
270	20231221	163800	714888575	4275	4275	4275	4275	0
271	20231221	163700	714888575	4275	4275	4275	4275	0
272	20231221	163600	714888575	4275	4275	4275	4275	2018
273	20231221	163500	714888575	4275	4275	4275	4275	0
274	20231221	163400	714888575	4275	4275	4275	4275	0
275	20231221	163300	714888575	4275	4275	4275	4275	0
276	20231221	163200	714888575	4275	4275	4275	4275	0
277	20231221	163100	714888575	4275	4275	4275	4275	0
278	20231221	163000	714888575	4275	4275	4275	4275	0
279	20231221	162900	714888575	4275	4275	4275	4275	0
280	20231221	162800	714888575	4275	4275	4275	4275	0
281	20231221	162700	714888575	4275	4275	4275	4275	0
282	20231221	162600	714888575	4275	4275	4275	4275	0
283	20231221	162500	714888575	4275	4275	4275	4275	0
284	20231221	162400	714888575	4275	4275	4275	4275	0
285	20231221	162300	714888575	4275	4275	4275	4275	0
286	20231221	162200	714888575	4275	4275	4275	4275	0
287	20231221	162100	714888575	4275	4275	4275	4275	0
288	20231221	162000	714888575	4275	4275	4275	4275	0
289	20231221	161900	714888575	4275	4275	4275	4275	0
290	20231221	161800	714888575	4275	4275	4275	4275	0
291	20231221	161700	714888575	4275	4275	4275	4275	0
292	20231221	161600	714888575	4275	4275	4275	4275	0
293	20231221	161500	714888575	4275	4275	4275	4275	0
294	20231221	161400	714888575	4275	4275	4275	4275	0
295	20231221	161300	714888575	4275	4275	4275	4275	0
296	20231221	161200	714888575	4275	4275	4275	4275	0
297	20231221	161100	714888575	4275	4275	4275	4275	0
298	20231221	161000	714888575	4275	4275	4275	4275	0
299	20231221	160900	714888575	4275	4275	4275	4275	0
300	20231221	160800	714888575	4275	4275	4275	4275	0
301	20231221	160700	714888575	4275	4275	4275	4275	0
302	20231221	160600	714888575	4275	4275	4275	4275	2018
303	20231221	160500	714888575	4275	4275	4275	4275	0
304	20231221	160400	714888575	4275	4275	4275	4275	0
305	20231221	160300	714888575	4275	4275	4275	4275	0
306	20231221	160200	714888575	4275	4275	4275	4275	0
307	20231221	160100	714888575	4275	4275	4275	4275	0
308	20231221	160000	714888575	4275	4275	4275	4275	0
309	20231221	155900	714888575	4275	4275	4275	4275	0
310	20231221	155800	714888575	4275	4275	4275	4275	0
311	20231221	155700	714888575	4275	4275	4275	4275	0
312	20231221	155600	714888575	4275	4275	4275	4275	0
313	20231221	155500	714888575	4275	4275	4275	4275	0
314	20231221	155400	714888575	4275	4275	4275	4275	0
315	20231221	155300	714888575	4275	4275	4275	4275	0
316	20231221	155200	714888575	4275	4275	4275	4275	0
317	20231221	155100	714888575	4275	4275	4275	4275	0
318	20231221	155000	714888575	4275	4275	4275	4275	0
319	20231221	154900	714888575	4275	4275	4275	4275	0
320	20231221	154800	714888575	4275	4275	4275	4275	0
321	20231221	154700	714888575	4275	4275	4275	4275	0
322	20231221	154600	714888575	4275	4275	4275	4275	0
323	20231221	154500	714888575	4275	4275	4275	4275	0
324	20231221	154400	714888575	4275	4275	4275	4275	0
325	20231221	154300	714888575	4275	4275	4275	4275	0
326	20231221	154200	714888575	4275	4275	4275	4275	0
327	20231221	154100	714888575	4275	4275	4275	4275	0
328	20231221	154000	714888575	4275	4275	4275	4275	0
329	20231221	153900	714888575	4275	4275	4275	4275	0
330	20231221	153800	714888575	4275	4275	4275	4275	0
331	20231221	153700	714888575	4275	4275	4275	4275	0
332	20231221	153600	714888575	4275	4275	4275	4275	2018
333	20231221	153500	714888575	4275	4275	4275	4275	0
334	20231221	153400	714888575	4275	4275	4275	4275	0
335	20231221	153300	714888575	4275	4275	4275	4275	0
336	20231221	153200	714888575	4275	4275	4275	4275	0
337	20231221	153100	714888575	4275	4275	4275	4275	0
338	20231221	153000	714888575	4275	4275	4275	4275	2018
339	20231221	152900	706261625	4290	4290	4290	4290	0
340	20231221	152800	706261625	4290	4290	4290	4290	0
341	20231221	152700	706261625	4290	4290	4290	4290	0
342	20231221	152600	706261625	4290	4290	4290	4290	0
343	20231221	152500	706261625	4290	4290	4290	4290	0
344	20231221	152400	706261625	4290	4290	4290	4290	0
345	20231221	152300	706261625	4290	4290	4290	4290	0
346	20231221	152200	706261625	4290	4290	4290	4290	0
347	20231221	152100	706261625	4290	4290	4290	4290	0
348	20231221	152000	706261625	4290	4290	4290	4290	0
349	20231221	151900	706261625	4290	4315	4315	4290	111
350	20231221	151800	705782910	4310	4290	4310	4280	346
351	20231221	151700	704294570	4280	4290	4310	4280	374
352	20231221	151600	702692905	4315	4300	4315	4280	1112
353	20231221	151500	697898040	4310	4290	4310	4290	519
354	20231221	151400	695662825	4290	4290	4305	4290	72
355	20231221	151300	695353795	4305	4295	4305	4280	1401
356	20231221	151200	689344530	4300	4295	4300	4295	2031
357	20231221	151100	680614525	4290	4290	4290	4290	116
358	20231221	151000	680116885	4290	4290	4290	4290	2
359	20231221	150900	680108305	4285	4280	4285	4280	1900
360	20231221	150800	671976300	4275	4275	4285	4275	239
361	20231221	150700	670953575	4285	4285	4285	4285	2000
362	20231221	150600	662383575	4285	4285	4285	4285	1
363	20231221	150500	662379290	4275	4275	4285	4275	121
364	20231221	150400	661862005	4280	4280	4285	4280	1074
365	20231221	150300	657265280	4280	4280	4290	4280	238
366	20231221	150200	656245625	4280	4280	4280	4280	264
367	20231221	150100	655115705	4285	4270	4285	4270	3000
368	20231221	150000	642269670	4270	4270	4270	4260	932
369	20231221	145900	638294815	4270	4270	4270	4270	197
370	20231221	145800	637453625	4270	4270	4270	4265	3
371	20231221	145700	637440820	4265	4265	4265	4265	10
372	20231221	145600	637398170	4270	4270	4270	4270	0
373	20231221	145500	637398170	4270	4270	4270	4270	0
374	20231221	145400	637398170	4270	4270	4270	4270	11
375	20231221	145300	637351200	4270	4270	4270	4270	1
376	20231221	145200	637346930	4270	4270	4270	4270	250
377	20231221	145100	636279430	4275	4275	4275	4275	141
378	20231221	145000	635676655	4285	4280	4285	4280	785
379	20231221	144900	632316850	4280	4280	4280	4280	17
380	20231221	144800	632244090	4280	4280	4280	4280	1
381	20231221	144700	632239810	4280	4255	4280	4255	339
382	20231221	144600	630794245	4250	4235	4250	4235	1736
383	20231221	144500	623418600	4230	4230	4230	4230	1009
384	20231221	144400	619150530	4230	4225	4230	4225	600
385	20231221	144300	616612850	4225	4220	4225	4220	8
386	20231221	144200	616579055	4220	4225	4225	4220	141
387	20231221	144100	615983850	4225	4220	4230	4215	813
388	20231221	144000	612555075	4225	4220	4225	4215	677
389	20231221	143900	609701300	4230	4225	4230	4225	301
390	20231221	143800	608429570	4230	4230	4235	4230	202
391	20231221	143700	607575105	4240	4240	4240	4240	2
392	20231221	143600	607566625	4230	4245	4245	4200	9927
393	20231221	143500	565669135	4250	4250	4250	4250	0
394	20231221	143400	565669135	4250	4250	4250	4250	148
395	20231221	143300	565040135	4255	4255	4255	4255	0
396	20231221	143200	565040135	4255	4255	4255	4255	0
397	20231221	143100	565040135	4255	4255	4255	4255	110
398	20231221	143000	564572085	4255	4255	4255	4255	81
399	20231221	142900	564227430	4260	4260	4260	4260	10
400	20231221	142800	564184830	4260	4270	4270	4260	1549
401	20231221	142700	557577820	4270	4270	4270	4270	400
402	20231221	142600	555869820	4270	4270	4270	4270	146
403	20231221	142500	555246400	4270	4270	4270	4270	0
404	20231221	142400	555246400	4270	4270	4270	4270	200
405	20231221	142300	554392400	4275	4275	4275	4275	0
406	20231221	142200	554392400	4275	4275	4275	4275	590
407	20231221	142100	551870150	4280	4280	4280	4280	1
408	20231221	142000	551865870	4275	4275	4275	4275	0
409	20231221	141900	551865870	4275	4275	4275	4275	0
410	20231221	141800	551865870	4275	4275	4275	4275	75
411	20231221	141700	551545245	4275	4275	4275	4275	155
412	20231221	141600	550882620	4275	4275	4275	4275	50
413	20231221	141500	550668870	4275	4275	4275	4275	180
414	20231221	141400	549899370	4280	4280	4280	4280	100
415	20231221	141300	549471370	4280	4280	4280	4280	0
416	20231221	141200	549471370	4280	4275	4280	4275	23
417	20231221	141100	549372985	4275	4275	4275	4275	10
418	20231221	141000	549330235	4275	4275	4275	4275	0
419	20231221	140900	549330235	4275	4275	4275	4275	1
420	20231221	140800	549325960	4270	4270	4270	4270	5
421	20231221	140700	549304610	4275	4275	4275	4275	0
422	20231221	140600	549304610	4275	4275	4275	4275	0
423	20231221	140500	549304610	4275	4275	4275	4275	0
424	20231221	140400	549304610	4275	4275	4275	4275	1
425	20231221	140300	549300335	4270	4270	4270	4270	30
426	20231221	140200	549172235	4270	4280	4280	4270	603
427	20231221	140100	546591435	4290	4290	4290	4290	0
428	20231221	140000	546591435	4290	4290	4290	4290	0
429	20231221	135900	546591435	4290	4290	4290	4290	0
430	20231221	135800	546591435	4290	4290	4290	4290	8
431	20231221	135700	546557115	4295	4295	4295	4295	74
432	20231221	135600	546239285	4295	4280	4295	4280	556
433	20231221	135500	543855430	4280	4280	4280	4280	100
434	20231221	135400	543427430	4275	4270	4275	4270	160
435	20231221	135300	542743805	4270	4270	4270	4270	0
436	20231221	135200	542743805	4270	4270	4270	4270	0
437	20231221	135100	542743805	4270	4270	4270	4270	0
438	20231221	135000	542743805	4270	4260	4270	4260	700
439	20231221	134900	539758715	4250	4260	4260	4250	533
440	20231221	134800	537493085	4260	4260	4260	4260	1
441	20231221	134700	537488825	4250	4250	4250	4250	0
442	20231221	134600	537488825	4250	4250	4250	4250	22
443	20231221	134500	537395325	4260	4260	4265	4260	31
444	20231221	134400	537263225	4260	4260	4260	4260	1
445	20231221	134300	537258965	4255	4255	4255	4255	1180
446	20231221	134200	532238065	4255	4255	4255	4255	369
447	20231221	134100	530667970	4260	4255	4260	4255	550
448	20231221	134000	528326280	4255	4255	4255	4255	0
449	20231221	133900	528326280	4255	4255	4255	4255	0
450	20231221	133800	528326280	4255	4255	4255	4255	0
451	20231221	133700	528326280	4255	4255	4255	4255	0
452	20231221	133600	528326280	4255	4255	4255	4255	0
453	20231221	133500	528326280	4255	4255	4255	4255	6
454	20231221	133400	528300750	4255	4250	4255	4250	32
455	20231221	133300	528164745	4250	4250	4250	4250	0
456	20231221	133200	528164745	4250	4250	4250	4250	0
457	20231221	133100	528164745	4250	4250	4250	4250	259
458	20231221	133000	527063995	4235	4245	4245	4235	400
459	20231221	132900	525368650	4255	4255	4255	4255	0
460	20231221	132800	525368650	4255	4255	4255	4255	0
461	20231221	132700	525368650	4255	4255	4255	4255	0
462	20231221	132600	525368650	4255	4255	4255	4255	0
463	20231221	132500	525368650	4255	4255	4255	4255	200
464	20231221	132400	524517650	4255	4255	4255	4255	1
465	20231221	132300	524513395	4240	4240	4240	4240	400
466	20231221	132200	522817395	4250	4250	4250	4250	301
467	20231221	132100	521538145	4250	4250	4250	4250	1
468	20231221	132000	521533895	4245	4245	4245	4245	240
469	20231221	131900	520515095	4240	4240	4240	4240	500
470	20231221	131800	518395095	4245	4235	4245	4235	2439
471	20231221	131700	508060125	4240	4240	4240	4240	23
472	20231221	131600	507962605	4240	4240	4240	4240	389
473	20231221	131500	506313245	4235	4240	4240	4235	20
474	20231221	131400	506228495	4240	4240	4240	4240	0
475	20231221	131300	506228495	4240	4240	4240	4240	126
476	20231221	131200	505694255	4240	4240	4240	4240	20
477	20231221	131100	505609455	4240	4240	4240	4240	0
478	20231221	131000	505609455	4240	4240	4240	4240	82
479	20231221	130900	505261775	4240	4235	4240	4235	1276
480	20231221	130800	499857640	4235	4230	4235	4230	11
481	20231221	130700	499811105	4235	4235	4235	4235	0
482	20231221	130600	499811105	4235	4235	4235	4235	0
483	20231221	130500	499811105	4235	4230	4235	4230	139
484	20231221	130400	499223130	4230	4230	4230	4230	231
485	20231221	130300	498246000	4235	4235	4235	4235	0
486	20231221	130200	498246000	4235	4235	4235	4235	0
487	20231221	130100	498246000	4235	4235	4235	4235	0
488	20231221	130000	498246000	4235	4235	4235	4235	0
489	20231221	125900	498246000	4235	4235	4235	4235	0
490	20231221	125800	498246000	4235	4235	4235	4235	0
491	20231221	125700	498246000	4235	4230	4235	4230	540
492	20231221	125600	495961795	4235	4235	4235	4235	20
493	20231221	125500	495877095	4235	4235	4235	4230	25
494	20231221	125400	495771335	4230	4230	4230	4230	23
495	20231221	125300	495674045	4230	4230	4230	4230	0
496	20231221	125200	495674045	4230	4230	4230	4230	26
497	20231221	125100	495564065	4235	4235	4235	4235	0
498	20231221	125000	495564065	4235	4235	4235	4235	0
499	20231221	124900	495564065	4235	4235	4235	4235	0
500	20231221	124800	495564065	4235	4230	4235	4230	501
501	20231221	124700	493444830	4235	4230	4235	4230	149
502	20231221	124600	492814555	4235	4235	4235	4235	100
503	20231221	124500	492391055	4235	4235	4240	4235	375
504	20231221	124400	490801380	4240	4240	4240	4240	1
505	20231221	124300	490797140	4240	4240	4240	4240	0
506	20231221	124200	490797140	4240	4240	4240	4240	100
507	20231221	124100	490373140	4240	4225	4240	4225	2208
508	20231221	124000	481032400	4225	4225	4225	4225	0
509	20231221	123900	481032400	4225	4225	4225	4225	0
510	20231221	123800	481032400	4225	4220	4225	4220	163
511	20231221	123700	480344535	4215	4215	4215	4215	0
512	20231221	123600	480344535	4215	4215	4215	4215	0
513	20231221	123500	480344535	4215	4215	4215	4215	0
514	20231221	123400	480344535	4215	4215	4215	4215	0
515	20231221	123300	480344535	4215	4215	4215	4215	0
516	20231221	123200	480344535	4215	4215	4215	4215	0
517	20231221	123100	480344535	4215	4215	4215	4215	231
518	20231221	123000	479370870	4215	4215	4215	4215	0
519	20231221	122900	479370870	4215	4215	4215	4215	0
520	20231221	122800	479370870	4215	4215	4215	4215	0
521	20231221	122700	479370870	4215	4215	4215	4215	5
522	20231221	122600	479349795	4205	4205	4205	4205	40
523	20231221	122500	479181595	4215	4210	4215	4210	133
524	20231221	122400	478621660	4205	4220	4220	4205	2249
525	20231221	122300	469159575	4220	4220	4220	4220	88
526	20231221	122200	468788215	4220	4220	4220	4220	1
527	20231221	122100	468783995	4220	4210	4220	4210	7
528	20231221	122000	468754505	4225	4225	4225	4225	0
529	20231221	121900	468754505	4225	4220	4225	4220	1346
530	20231221	121800	463074380	4225	4225	4225	4225	100
531	20231221	121700	462651880	4225	4225	4225	4225	0
532	20231221	121600	462651880	4225	4225	4225	4225	0
533	20231221	121500	462651880	4225	4225	4225	4225	10
534	20231221	121400	462609630	4225	4225	4225	4225	0
535	20231221	121300	462609630	4225	4225	4225	4225	0
536	20231221	121200	462609630	4225	4225	4225	4225	0
537	20231221	121100	462609630	4225	4225	4225	4225	10
538	20231221	121000	462567380	4225	4225	4225	4225	317
539	20231221	120900	461228055	4225	4220	4225	4220	706
540	20231221	120800	458245210	4225	4225	4225	4225	0
541	20231221	120700	458245210	4225	4220	4225	4220	1018
542	20231221	120600	453948850	4220	4220	4220	4220	0
543	20231221	120500	453948850	4220	4220	4220	4220	118
544	20231221	120400	453450890	4220	4215	4220	4215	413
545	20231221	120300	451709870	4215	4215	4215	4215	0
546	20231221	120200	451709870	4215	4215	4215	4215	11
547	20231221	120100	451663505	4215	4215	4215	4215	0
548	20231221	120000	451663505	4215	4215	4215	4215	131
549	20231221	115900	451111340	4220	4215	4220	4215	1395
550	20231221	115800	445231410	4215	4215	4215	4215	0
551	20231221	115700	445231410	4215	4215	4215	4215	1185
552	20231221	115600	440236635	4215	4215	4215	4215	0
553	20231221	115500	440236635	4215	4215	4220	4215	344
554	20231221	115400	438786565	4215	4215	4215	4215	507
555	20231221	115300	436649560	4215	4215	4215	4215	30
556	20231221	115200	436523110	4220	4240	4240	4220	1090
557	20231221	115100	431921965	4240	4240	4240	4240	31
558	20231221	115000	431790525	4240	4240	4240	4240	55
559	20231221	114900	431557325	4240	4240	4240	4240	0
560	20231221	114800	431557325	4240	4240	4240	4240	0
561	20231221	114700	431557325	4240	4240	4240	4240	7
562	20231221	114600	431527645	4245	4240	4245	4240	2
563	20231221	114500	431519160	4240	4240	4240	4240	23
564	20231221	114400	431421640	4240	4240	4240	4240	0
565	20231221	114300	431421640	4240	4240	4240	4240	0
566	20231221	114200	431421640	4240	4240	4240	4240	0
567	20231221	114100	431421640	4240	4240	4240	4240	8
568	20231221	114000	431387720	4245	4245	4245	4245	0
569	20231221	113900	431387720	4245	4245	4245	4245	0
570	20231221	113800	431387720	4245	4245	4245	4245	70
571	20231221	113700	431090570	4260	4260	4260	4260	0
572	20231221	113600	431090570	4260	4260	4260	4260	6
573	20231221	113500	431065010	4260	4255	4260	4255	463
574	20231221	113400	429092865	4255	4250	4255	4250	60
575	20231221	113300	428837705	4250	4220	4250	4220	4200
576	20231221	113200	411069230	4220	4220	4220	4220	0
577	20231221	113100	411069230	4220	4220	4220	4220	0
578	20231221	113000	411069230	4220	4220	4220	4220	0
579	20231221	112900	411069230	4220	4220	4220	4220	23
580	20231221	112800	410972170	4215	4215	4215	4215	200
581	20231221	112700	410129170	4215	4215	4215	4210	95
582	20231221	112600	409728750	4215	4215	4215	4215	120
583	20231221	112500	409222950	4215	4220	4220	4215	5
584	20231221	112400	409201855	4220	4220	4220	4220	247
585	20231221	112300	408159515	4220	4220	4220	4220	27
586	20231221	112200	408045575	4220	4220	4220	4220	53
587	20231221	112100	407821915	4220	4220	4220	4220	2
588	20231221	112000	407813475	4220	4220	4220	4220	0
589	20231221	111900	407813475	4220	4220	4220	4220	25
590	20231221	111800	407707975	4220	4220	4220	4220	0
591	20231221	111700	407707975	4220	4220	4220	4220	10
592	20231221	111600	407665775	4220	4215	4220	4215	52
593	20231221	111500	407446535	4215	4215	4215	4215	0
594	20231221	111400	407446535	4215	4205	4215	4205	2089
595	20231221	111300	398652330	4205	4205	4210	4205	237
596	20231221	111200	397654935	4210	4210	4210	4210	50
597	20231221	111100	397444435	4210	4210	4210	4210	1
598	20231221	111000	397440225	4205	4205	4205	4200	304
599	20231221	110900	396161955	4205	4205	4205	4205	1103
600	20231221	110800	391523840	4200	4200	4200	4200	48
601	20231221	110700	391322240	4200	4200	4200	4200	0
602	20231221	110600	391322240	4200	4200	4200	4200	41
603	20231221	110500	391150040	4195	4205	4205	4195	153
604	20231221	110400	390507855	4205	4200	4205	4200	71
605	20231221	110300	390209305	4200	4200	4200	4200	2
606	20231221	110200	390200905	4200	4195	4205	4195	812
607	20231221	110100	386792830	4205	4205	4205	4205	201
608	20231221	110000	385947625	4195	4195	4195	4195	10
609	20231221	105900	385905675	4195	4195	4195	4190	144
610	20231221	105800	385301695	4195	4195	4195	4190	87
611	20231221	105700	384936765	4195	4195	4195	4195	67
612	20231221	105600	384655700	4185	4195	4195	4185	70
613	20231221	105500	384362210	4190	4195	4195	4190	425
614	20231221	105400	382580055	4190	4190	4215	4190	758
615	20231221	105300	379394330	4215	4190	4215	4185	796
616	20231221	105200	376055460	4195	4195	4195	4190	661
617	20231221	105100	373285065	4200	4210	4210	4200	11
618	20231221	105000	373238855	4195	4195	4195	4195	2
619	20231221	104900	373230465	4210	4195	4210	4195	270
620	20231221	104800	372097755	4215	4190	4215	4190	2545
621	20231221	104700	361414020	4185	4185	4185	4180	375
622	20231221	104600	359845640	4185	4185	4185	4185	15
623	20231221	104500	359782865	4190	4190	4190	4190	3
624	20231221	104400	359770295	4185	4190	4190	4180	157
625	20231221	104300	359113205	4190	4190	4190	4190	630
626	20231221	104200	356473505	4190	4190	4190	4190	0
627	20231221	104100	356473505	4190	4190	4190	4180	372
628	20231221	104000	354917835	4180	4185	4190	4180	774
629	20231221	103900	351679675	4185	4185	4185	4180	458
630	20231221	103800	349763205	4190	4190	4190	4185	669
631	20231221	103700	346963010	4190	4190	4190	4185	88
632	20231221	103600	346594705	4185	4190	4190	4185	95
633	20231221	103500	346197075	4190	4185	4190	4180	1082
634	20231221	103400	341668165	4190	4190	4190	4185	621
635	20231221	103300	339068225	4190	4200	4200	4185	2875
636	20231221	103200	327018350	4200	4195	4200	4195	25
637	20231221	103100	326913465	4195	4205	4205	4190	242
638	20231221	103000	325899265	4195	4210	4215	4195	3001
639	20231221	102900	313292050	4215	4210	4215	4205	596
640	20231221	102800	310783105	4210	4210	4210	4205	76
641	20231221	102700	310463165	4210	4200	4210	4200	508
642	20231221	102600	308328835	4200	4195	4200	4195	124
643	20231221	102500	307808285	4200	4200	4205	4200	102
644	20231221	102400	307379620	4200	4200	4200	4200	106
645	20231221	102300	306934420	4200	4200	4200	4200	31
646	20231221	102200	306804220	4195	4195	4195	4190	1857
647	20231221	102100	299016605	4195	4195	4195	4195	10
648	20231221	102000	298974655	4195	4195	4195	4195	200
649	20231221	101900	298135655	4195	4205	4210	4195	2356
650	20231221	101800	288243050	4205	4200	4205	4200	2411
651	20231221	101700	278116340	4205	4205	4205	4200	429
652	20231221	101600	276313895	4205	4205	4205	4200	322
653	20231221	101500	274960385	4205	4210	4210	4205	1142
654	20231221	101400	270155675	4205	4210	4210	4205	29
655	20231221	101300	270033590	4210	4210	4210	4210	621
656	20231221	101200	267419180	4210	4230	4235	4210	25408
657	20231221	101100	160378935	4235	4235	4235	4235	1
658	20231221	101000	160374700	4235	4235	4240	4230	1701
659	20231221	100900	153172910	4245	4245	4245	4245	1
660	20231221	100800	153168665	4245	4235	4245	4235	608
661	20231221	100700	150593675	4235	4245	4245	4230	2203
662	20231221	100600	141268375	4240	4245	4245	4240	500
663	20231221	100500	139147445	4255	4255	4255	4255	0
664	20231221	100400	139147445	4255	4245	4255	4245	966
665	20231221	100300	135043135	4250	4235	4250	4235	1242
666	20231221	100200	129771140	4240	4235	4240	4235	371
667	20231221	100100	128199655	4240	4235	4240	4235	20
668	20231221	100000	128114905	4240	4245	4245	4240	649
669	20231221	095900	125362935	4245	4245	4245	4240	269
670	20231221	095800	124221480	4245	4245	4245	4245	76
671	20231221	095700	123898860	4245	4255	4265	4245	1142
672	20231221	095600	119048390	4260	4250	4260	4250	2235
673	20231221	095500	109548100	4250	4245	4250	4235	1696
674	20231221	095400	102350870	4245	4245	4245	4240	1414
675	20231221	095300	96348465	4250	4250	4250	4240	1157
676	20231221	095200	91431915	4250	4250	4250	4250	3019
677	20231221	095100	78601165	4245	4240	4245	4240	633
678	20231221	095000	75914100	4240	4245	4250	4240	294
679	20231221	094900	74667065	4245	4270	4275	4240	7505
680	20231221	094800	42750805	4270	4270	4270	4270	100
681	20231221	094700	42323805	4270	4280	4280	4270	2018
682	20231221	094600	33691100	4290	4290	4290	4290	10
683	20231221	094500	33648200	4290	4290	4290	4290	3
684	20231221	094400	33635330	4290	4290	4290	4290	20
685	20231221	094300	33549530	4280	4290	4290	4280	20
686	20231221	094200	33463880	4290	4285	4290	4275	1033
687	20231221	094100	29037775	4290	4290	4290	4275	1016
688	20231221	094000	24683980	4290	4285	4290	4280	398
689	20231221	093900	22978550	4285	4285	4285	4285	0
690	20231221	093800	22978550	4285	4285	4285	4285	8
691	20231221	093700	22944270	4285	4285	4285	4285	13
692	20231221	093600	22888565	4285	4285	4285	4285	0
693	20231221	093500	22888565	4285	4285	4285	4285	1
694	20231221	093400	22884280	4280	4280	4280	4280	10
695	20231221	093300	22841480	4285	4275	4285	4275	11
696	20231221	093200	22794425	4275	4275	4275	4275	200
697	20231221	093100	21939425	4275	4280	4280	4275	299
698	20231221	093000	20661195	4280	4280	4280	4280	2
699	20231221	092900	20652635	4285	4285	4285	4285	24
700	20231221	092800	20549795	4290	4290	4290	4290	0
701	20231221	092700	20549795	4290	4290	4290	4290	0
702	20231221	092600	20549795	4290	4290	4290	4290	0
703	20231221	092500	20549795	4290	4290	4290	4290	0
704	20231221	092400	20549795	4290	4290	4290	4290	0
705	20231221	092300	20549795	4290	4290	4290	4290	0
706	20231221	092200	20549795	4290	4290	4290	4290	0
707	20231221	092100	20549795	4290	4290	4290	4290	1
708	20231221	092000	20545505	4290	4285	4290	4285	13
709	20231221	091900	20489790	4285	4290	4290	4275	313
710	20231221	091800	19147205	4290	4280	4290	4270	42
711	20231221	091700	18967820	4280	4265	4280	4265	37
712	20231221	091600	18810000	4270	4275	4275	4270	687
713	20231221	091500	15874830	4280	4280	4280	4280	129
714	20231221	091400	15322710	4290	4285	4290	4285	21
715	20231221	091300	15232700	4290	4290	4290	4290	1
716	20231221	091200	15228410	4275	4285	4290	4275	263
717	20231221	091100	14101335	4290	4270	4290	4270	45
718	20231221	091000	13909165	4270	4265	4270	4265	2
719	20231221	090900	13900630	4255	4265	4265	4255	21
720	20231221	090800	13811165	4265	4265	4265	4265	1
721	20231221	090700	13806900	4255	4265	4265	4255	21
722	20231221	090600	13717435	4250	4255	4255	4250	351
723	20231221	090500	12225335	4255	4270	4270	4255	517
724	20231221	090400	10024985	4270	4275	4275	4270	58
725	20231221	090300	9777290	4295	4295	4295	4295	0
726	20231221	090200	9777290	4295	4295	4295	4295	0
727	20231221	090100	9777290	4295	4255	4295	4255	713
728	20231221	090000	6743060	4255	4270	4270	4255	923