KissMeData/317850/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210200	528125940	8890	8890	8890	8890	74
3	20231220	210100	528125940	8890	8890	8890	8890	0
4	20231220	210000	528125940	8890	8890	8890	8890	0
5	20231220	205900	528125940	8890	8890	8890	8890	0
6	20231220	205800	528125940	8890	8890	8890	8890	0
7	20231220	205700	528125940	8890	8890	8890	8890	0
8	20231220	205600	528125940	8890	8890	8890	8890	0
9	20231220	205500	528125940	8890	8890	8890	8890	0
10	20231220	205400	528125940	8890	8890	8890	8890	0
11	20231220	205300	528125940	8890	8890	8890	8890	0
12	20231220	205200	528125940	8890	8890	8890	8890	0
13	20231220	205100	528125940	8890	8890	8890	8890	0
14	20231220	205000	528125940	8890	8890	8890	8890	0
15	20231220	204900	528125940	8890	8890	8890	8890	0
16	20231220	204800	528125940	8890	8890	8890	8890	0
17	20231220	204700	528125940	8890	8890	8890	8890	0
18	20231220	204600	528125940	8890	8890	8890	8890	0
19	20231220	204500	528125940	8890	8890	8890	8890	0
20	20231220	204400	528125940	8890	8890	8890	8890	0
21	20231220	204300	528125940	8890	8890	8890	8890	0
22	20231220	204200	528125940	8890	8890	8890	8890	0
23	20231220	204100	528125940	8890	8890	8890	8890	0
24	20231220	204000	528125940	8890	8890	8890	8890	0
25	20231220	203900	528125940	8890	8890	8890	8890	0
26	20231220	203800	528125940	8890	8890	8890	8890	0
27	20231220	203700	528125940	8890	8890	8890	8890	0
28	20231220	203600	528125940	8890	8890	8890	8890	0
29	20231220	203500	528125940	8890	8890	8890	8890	0
30	20231220	203400	528125940	8890	8890	8890	8890	0
31	20231220	203300	528125940	8890	8890	8890	8890	0
32	20231220	203200	528125940	8890	8890	8890	8890	74
33	20231220	203100	528125940	8890	8890	8890	8890	0
34	20231220	203000	528125940	8890	8890	8890	8890	0
35	20231220	202900	528125940	8890	8890	8890	8890	0
36	20231220	202800	528125940	8890	8890	8890	8890	0
37	20231220	202700	528125940	8890	8890	8890	8890	0
38	20231220	202600	528125940	8890	8890	8890	8890	0
39	20231220	202500	528125940	8890	8890	8890	8890	0
40	20231220	202400	528125940	8890	8890	8890	8890	0
41	20231220	202300	528125940	8890	8890	8890	8890	0
42	20231220	202200	528125940	8890	8890	8890	8890	0
43	20231220	202100	528125940	8890	8890	8890	8890	0
44	20231220	202000	528125940	8890	8890	8890	8890	0
45	20231220	201900	528125940	8890	8890	8890	8890	0
46	20231220	201800	528125940	8890	8890	8890	8890	0
47	20231220	201700	528125940	8890	8890	8890	8890	0
48	20231220	201600	528125940	8890	8890	8890	8890	0
49	20231220	201500	528125940	8890	8890	8890	8890	0
50	20231220	201400	528125940	8890	8890	8890	8890	0
51	20231220	201300	528125940	8890	8890	8890	8890	0
52	20231220	201200	528125940	8890	8890	8890	8890	0
53	20231220	201100	528125940	8890	8890	8890	8890	0
54	20231220	201000	528125940	8890	8890	8890	8890	0
55	20231220	200900	528125940	8890	8890	8890	8890	0
56	20231220	200800	528125940	8890	8890	8890	8890	0
57	20231220	200700	528125940	8890	8890	8890	8890	0
58	20231220	200600	528125940	8890	8890	8890	8890	0
59	20231220	200500	528125940	8890	8890	8890	8890	0
60	20231220	200400	528125940	8890	8890	8890	8890	0
61	20231220	200300	528125940	8890	8890	8890	8890	0
62	20231220	200200	528125940	8890	8890	8890	8890	74
63	20231220	200100	528125940	8890	8890	8890	8890	0
64	20231220	200000	528125940	8890	8890	8890	8890	0
65	20231220	195900	528125940	8890	8890	8890	8890	0
66	20231220	195800	528125940	8890	8890	8890	8890	0
67	20231220	195700	528125940	8890	8890	8890	8890	0
68	20231220	195600	528125940	8890	8890	8890	8890	0
69	20231220	195500	528125940	8890	8890	8890	8890	0
70	20231220	195400	528125940	8890	8890	8890	8890	0
71	20231220	195300	528125940	8890	8890	8890	8890	0
72	20231220	195200	528125940	8890	8890	8890	8890	0
73	20231220	195100	528125940	8890	8890	8890	8890	0
74	20231220	195000	528125940	8890	8890	8890	8890	0
75	20231220	194900	528125940	8890	8890	8890	8890	0
76	20231220	194800	528125940	8890	8890	8890	8890	0
77	20231220	194700	528125940	8890	8890	8890	8890	0
78	20231220	194600	528125940	8890	8890	8890	8890	0
79	20231220	194500	528125940	8890	8890	8890	8890	0
80	20231220	194400	528125940	8890	8890	8890	8890	0
81	20231220	194300	528125940	8890	8890	8890	8890	0
82	20231220	194200	528125940	8890	8890	8890	8890	0
83	20231220	194100	528125940	8890	8890	8890	8890	0
84	20231220	194000	528125940	8890	8890	8890	8890	0
85	20231220	193900	528125940	8890	8890	8890	8890	0
86	20231220	193800	528125940	8890	8890	8890	8890	0
87	20231220	193700	528125940	8890	8890	8890	8890	0
88	20231220	193600	528125940	8890	8890	8890	8890	0
89	20231220	193500	528125940	8890	8890	8890	8890	0
90	20231220	193400	528125940	8890	8890	8890	8890	0
91	20231220	193300	528125940	8890	8890	8890	8890	0
92	20231220	193200	528125940	8890	8890	8890	8890	74
93	20231220	193100	528125940	8890	8890	8890	8890	0
94	20231220	193000	528125940	8890	8890	8890	8890	0
95	20231220	192900	528125940	8890	8890	8890	8890	0
96	20231220	192800	528125940	8890	8890	8890	8890	0
97	20231220	192700	528125940	8890	8890	8890	8890	0
98	20231220	192600	528125940	8890	8890	8890	8890	0
99	20231220	192500	528125940	8890	8890	8890	8890	0
100	20231220	192400	528125940	8890	8890	8890	8890	0
101	20231220	192300	528125940	8890	8890	8890	8890	0
102	20231220	192200	528125940	8890	8890	8890	8890	0
103	20231220	192100	528125940	8890	8890	8890	8890	0
104	20231220	192000	528125940	8890	8890	8890	8890	0
105	20231220	191900	528125940	8890	8890	8890	8890	0
106	20231220	191800	528125940	8890	8890	8890	8890	0
107	20231220	191700	528125940	8890	8890	8890	8890	0
108	20231220	191600	528125940	8890	8890	8890	8890	0
109	20231220	191500	528125940	8890	8890	8890	8890	0
110	20231220	191400	528125940	8890	8890	8890	8890	0
111	20231220	191300	528125940	8890	8890	8890	8890	0
112	20231220	191200	528125940	8890	8890	8890	8890	0
113	20231220	191100	528125940	8890	8890	8890	8890	0
114	20231220	191000	528125940	8890	8890	8890	8890	0
115	20231220	190900	528125940	8890	8890	8890	8890	0
116	20231220	190800	528125940	8890	8890	8890	8890	0
117	20231220	190700	528125940	8890	8890	8890	8890	0
118	20231220	190600	528125940	8890	8890	8890	8890	0
119	20231220	190500	528125940	8890	8890	8890	8890	0
120	20231220	190400	528125940	8890	8890	8890	8890	0
121	20231220	190300	528125940	8890	8890	8890	8890	0
122	20231220	190200	528125940	8890	8890	8890	8890	74
123	20231220	190100	528125940	8890	8890	8890	8890	0
124	20231220	190000	528125940	8890	8890	8890	8890	0
125	20231220	185900	528125940	8890	8890	8890	8890	0
126	20231220	185800	528125940	8890	8890	8890	8890	0
127	20231220	185700	528125940	8890	8890	8890	8890	0
128	20231220	185600	528125940	8890	8890	8890	8890	0
129	20231220	185500	528125940	8890	8890	8890	8890	0
130	20231220	185400	528125940	8890	8890	8890	8890	0
131	20231220	185300	528125940	8890	8890	8890	8890	0
132	20231220	185200	528125940	8890	8890	8890	8890	0
133	20231220	185100	528125940	8890	8890	8890	8890	0
134	20231220	185000	528125940	8890	8890	8890	8890	0
135	20231220	184900	528125940	8890	8890	8890	8890	0
136	20231220	184800	528125940	8890	8890	8890	8890	0
137	20231220	184700	528125940	8890	8890	8890	8890	0
138	20231220	184600	528125940	8890	8890	8890	8890	0
139	20231220	184500	528125940	8890	8890	8890	8890	0
140	20231220	184400	528125940	8890	8890	8890	8890	0
141	20231220	184300	528125940	8890	8890	8890	8890	0
142	20231220	184200	528125940	8890	8890	8890	8890	0
143	20231220	184100	528125940	8890	8890	8890	8890	0
144	20231220	184000	528125940	8890	8890	8890	8890	0
145	20231220	183900	528125940	8890	8890	8890	8890	0
146	20231220	183800	528125940	8890	8890	8890	8890	0
147	20231220	183700	528125940	8890	8890	8890	8890	0
148	20231220	183600	528125940	8890	8890	8890	8890	0
149	20231220	183500	528125940	8890	8890	8890	8890	0
150	20231220	183400	528125940	8890	8890	8890	8890	0
151	20231220	183300	528125940	8890	8890	8890	8890	0
152	20231220	183200	528125940	8890	8890	8890	8890	74
153	20231220	183100	528125940	8890	8890	8890	8890	0
154	20231220	183000	528125940	8890	8890	8890	8890	0
155	20231220	182900	528125940	8890	8890	8890	8890	0
156	20231220	182800	528125940	8890	8890	8890	8890	0
157	20231220	182700	528125940	8890	8890	8890	8890	0
158	20231220	182600	528125940	8890	8890	8890	8890	0
159	20231220	182500	528125940	8890	8890	8890	8890	0
160	20231220	182400	528125940	8890	8890	8890	8890	0
161	20231220	182300	528125940	8890	8890	8890	8890	0
162	20231220	182200	528125940	8890	8890	8890	8890	0
163	20231220	182100	528125940	8890	8890	8890	8890	0
164	20231220	182000	528125940	8890	8890	8890	8890	0
165	20231220	181900	528125940	8890	8890	8890	8890	0
166	20231220	181800	528125940	8890	8890	8890	8890	0
167	20231220	181700	528125940	8890	8890	8890	8890	0
168	20231220	181600	528125940	8890	8890	8890	8890	0
169	20231220	181500	528125940	8890	8890	8890	8890	0
170	20231220	181400	528125940	8890	8890	8890	8890	0
171	20231220	181300	528125940	8890	8890	8890	8890	0
172	20231220	181200	528125940	8890	8890	8890	8890	0
173	20231220	181100	528125940	8890	8890	8890	8890	0
174	20231220	181000	528125940	8890	8890	8890	8890	0
175	20231220	180900	528125940	8890	8890	8890	8890	0
176	20231220	180800	528125940	8890	8890	8890	8890	0
177	20231220	180700	528125940	8890	8890	8890	8890	0
178	20231220	180600	528125940	8890	8890	8890	8890	0
179	20231220	180500	528125940	8890	8890	8890	8890	0
180	20231220	180400	528125940	8890	8890	8890	8890	0
181	20231220	180300	528125940	8890	8890	8890	8890	0
182	20231220	180200	528125940	8890	8890	8890	8890	74
183	20231220	180100	528125940	8890	8890	8890	8890	0
184	20231220	180000	528125940	8890	8890	8890	8890	0
185	20231220	175900	528125940	8890	8890	8890	8890	0
186	20231220	175800	528125940	8890	8890	8890	8890	0
187	20231220	175700	528125940	8890	8890	8890	8890	0
188	20231220	175600	528125940	8890	8890	8890	8890	0
189	20231220	175500	528125940	8890	8890	8890	8890	0
190	20231220	175400	528125940	8890	8890	8890	8890	0
191	20231220	175300	528125940	8890	8890	8890	8890	0
192	20231220	175200	528125940	8890	8890	8890	8890	0
193	20231220	175100	528125940	8890	8890	8890	8890	0
194	20231220	175000	528125940	8890	8890	8890	8890	0
195	20231220	174900	528125940	8890	8890	8890	8890	0
196	20231220	174800	528125940	8890	8890	8890	8890	0
197	20231220	174700	528125940	8890	8890	8890	8890	0
198	20231220	174600	528125940	8890	8890	8890	8890	0
199	20231220	174500	528125940	8890	8890	8890	8890	0
200	20231220	174400	528125940	8890	8890	8890	8890	0
201	20231220	174300	528125940	8890	8890	8890	8890	0
202	20231220	174200	528125940	8890	8890	8890	8890	0
203	20231220	174100	528125940	8890	8890	8890	8890	0
204	20231220	174000	528125940	8890	8890	8890	8890	0
205	20231220	173900	528125940	8890	8890	8890	8890	0
206	20231220	173800	528125940	8890	8890	8890	8890	0
207	20231220	173700	528125940	8890	8890	8890	8890	0
208	20231220	173600	528125940	8890	8890	8890	8890	0
209	20231220	173500	528125940	8890	8890	8890	8890	0
210	20231220	173400	528125940	8890	8890	8890	8890	0
211	20231220	173300	528125940	8890	8890	8890	8890	0
212	20231220	173200	528125940	8890	8890	8890	8890	74
213	20231220	173100	528125940	8890	8890	8890	8890	0
214	20231220	173000	528125940	8890	8890	8890	8890	0
215	20231220	172900	528125940	8890	8890	8890	8890	0
216	20231220	172800	528125940	8890	8890	8890	8890	0
217	20231220	172700	528125940	8890	8890	8890	8890	0
218	20231220	172600	528125940	8890	8890	8890	8890	0
219	20231220	172500	528125940	8890	8890	8890	8890	0
220	20231220	172400	528125940	8890	8890	8890	8890	0
221	20231220	172300	528125940	8890	8890	8890	8890	0
222	20231220	172200	528125940	8890	8890	8890	8890	0
223	20231220	172100	528125940	8890	8890	8890	8890	0
224	20231220	172000	528125940	8890	8890	8890	8890	0
225	20231220	171900	528125940	8890	8890	8890	8890	0
226	20231220	171800	528125940	8890	8890	8890	8890	0
227	20231220	171700	528125940	8890	8890	8890	8890	0
228	20231220	171600	528125940	8890	8890	8890	8890	0
229	20231220	171500	528125940	8890	8890	8890	8890	0
230	20231220	171400	528125940	8890	8890	8890	8890	0
231	20231220	171300	528125940	8890	8890	8890	8890	0
232	20231220	171200	528125940	8890	8890	8890	8890	0
233	20231220	171100	528125940	8890	8890	8890	8890	0
234	20231220	171000	528125940	8890	8890	8890	8890	0
235	20231220	170900	528125940	8890	8890	8890	8890	0
236	20231220	170800	528125940	8890	8890	8890	8890	0
237	20231220	170700	528125940	8890	8890	8890	8890	0
238	20231220	170600	528125940	8890	8890	8890	8890	0
239	20231220	170500	528125940	8890	8890	8890	8890	0
240	20231220	170400	528125940	8890	8890	8890	8890	0
241	20231220	170300	528125940	8890	8890	8890	8890	0
242	20231220	170200	528125940	8890	8890	8890	8890	74
243	20231220	170100	528125940	8890	8890	8890	8890	0
244	20231220	170000	528125940	8890	8890	8890	8890	0
245	20231220	165900	528125940	8890	8890	8890	8890	0
246	20231220	165800	528125940	8890	8890	8890	8890	0
247	20231220	165700	528125940	8890	8890	8890	8890	0
248	20231220	165600	528125940	8890	8890	8890	8890	0
249	20231220	165500	528125940	8890	8890	8890	8890	0
250	20231220	165400	528125940	8890	8890	8890	8890	0
251	20231220	165300	528125940	8890	8890	8890	8890	0
252	20231220	165200	528125940	8890	8890	8890	8890	0
253	20231220	165100	528125940	8890	8890	8890	8890	0
254	20231220	165000	528125940	8890	8890	8890	8890	0
255	20231220	164900	528125940	8890	8890	8890	8890	0
256	20231220	164800	528125940	8890	8890	8890	8890	0
257	20231220	164700	528125940	8890	8890	8890	8890	0
258	20231220	164600	528125940	8890	8890	8890	8890	0
259	20231220	164500	528125940	8890	8890	8890	8890	0
260	20231220	164400	528125940	8890	8890	8890	8890	0
261	20231220	164300	528125940	8890	8890	8890	8890	0
262	20231220	164200	528125940	8890	8890	8890	8890	0
263	20231220	164100	528125940	8890	8890	8890	8890	0
264	20231220	164000	528125940	8890	8890	8890	8890	0
265	20231220	163900	528125940	8890	8890	8890	8890	0
266	20231220	163800	528125940	8890	8890	8890	8890	0
267	20231220	163700	528125940	8890	8890	8890	8890	0
268	20231220	163600	528125940	8890	8890	8890	8890	0
269	20231220	163500	528125940	8890	8890	8890	8890	0
270	20231220	163400	528125940	8890	8890	8890	8890	0
271	20231220	163300	528125940	8890	8890	8890	8890	0
272	20231220	163200	528125940	8890	8890	8890	8890	74
273	20231220	163100	528125940	8890	8890	8890	8890	0
274	20231220	163000	528125940	8890	8890	8890	8890	0
275	20231220	162900	528125940	8890	8890	8890	8890	0
276	20231220	162800	528125940	8890	8890	8890	8890	0
277	20231220	162700	528125940	8890	8890	8890	8890	0
278	20231220	162600	528125940	8890	8890	8890	8890	0
279	20231220	162500	528125940	8890	8890	8890	8890	0
280	20231220	162400	528125940	8890	8890	8890	8890	0
281	20231220	162300	528125940	8890	8890	8890	8890	0
282	20231220	162200	528125940	8890	8890	8890	8890	0
283	20231220	162100	528125940	8890	8890	8890	8890	0
284	20231220	162000	528125940	8890	8890	8890	8890	0
285	20231220	161900	528125940	8890	8890	8890	8890	0
286	20231220	161800	528125940	8890	8890	8890	8890	0
287	20231220	161700	528125940	8890	8890	8890	8890	0
288	20231220	161600	528125940	8890	8890	8890	8890	0
289	20231220	161500	528125940	8890	8890	8890	8890	0
290	20231220	161400	528125940	8890	8890	8890	8890	0
291	20231220	161300	528125940	8890	8890	8890	8890	0
292	20231220	161200	528125940	8890	8890	8890	8890	0
293	20231220	161100	528125940	8890	8890	8890	8890	0
294	20231220	161000	528125940	8890	8890	8890	8890	0
295	20231220	160900	528125940	8890	8890	8890	8890	0
296	20231220	160800	528125940	8890	8890	8890	8890	0
297	20231220	160700	528125940	8890	8890	8890	8890	0
298	20231220	160600	528125940	8890	8890	8890	8890	0
299	20231220	160500	528125940	8890	8890	8890	8890	0
300	20231220	160400	528125940	8890	8890	8890	8890	0
301	20231220	160300	528125940	8890	8890	8890	8890	0
302	20231220	160200	528125940	8890	8890	8890	8890	74
303	20231220	160100	528125940	8890	8890	8890	8890	0
304	20231220	160000	528125940	8890	8890	8890	8890	0
305	20231220	155900	528125940	8890	8890	8890	8890	0
306	20231220	155800	528125940	8890	8890	8890	8890	0
307	20231220	155700	528125940	8890	8890	8890	8890	0
308	20231220	155600	528125940	8890	8890	8890	8890	0
309	20231220	155500	528125940	8890	8890	8890	8890	0
310	20231220	155400	528125940	8890	8890	8890	8890	0
311	20231220	155300	528125940	8890	8890	8890	8890	0
312	20231220	155200	528125940	8890	8890	8890	8890	0
313	20231220	155100	528125940	8890	8890	8890	8890	0
314	20231220	155000	528125940	8890	8890	8890	8890	0
315	20231220	154900	528125940	8890	8890	8890	8890	0
316	20231220	154800	528125940	8890	8890	8890	8890	0
317	20231220	154700	528125940	8890	8890	8890	8890	0
318	20231220	154600	528125940	8890	8890	8890	8890	0
319	20231220	154500	528125940	8890	8890	8890	8890	0
320	20231220	154400	528125940	8890	8890	8890	8890	0
321	20231220	154300	528125940	8890	8890	8890	8890	0
322	20231220	154200	528125940	8890	8890	8890	8890	0
323	20231220	154100	528125940	8890	8890	8890	8890	0
324	20231220	154000	528125940	8890	8890	8890	8890	0
325	20231220	153900	528125940	8890	8890	8890	8890	0
326	20231220	153800	528125940	8890	8890	8890	8890	0
327	20231220	153700	528125940	8890	8890	8890	8890	0
328	20231220	153600	528125940	8890	8890	8890	8890	0
329	20231220	153500	528125940	8890	8890	8890	8890	0
330	20231220	153400	528125940	8890	8890	8890	8890	0
331	20231220	153300	528125940	8890	8890	8890	8890	0
332	20231220	153200	528125940	8890	8890	8890	8890	74
333	20231220	153100	528125940	8890	8890	8890	8890	0
334	20231220	153000	528125940	8890	8890	8890	8890	74
335	20231220	152900	527468080	8870	8870	8870	8870	0
336	20231220	152800	527468080	8870	8870	8870	8870	0
337	20231220	152700	527468080	8870	8870	8870	8870	0
338	20231220	152600	527468080	8870	8870	8870	8870	0
339	20231220	152500	527468080	8870	8870	8870	8870	0
340	20231220	152400	527468080	8870	8870	8870	8870	0
341	20231220	152300	527468080	8870	8870	8870	8870	0
342	20231220	152200	527468080	8870	8870	8870	8870	0
343	20231220	152100	527468080	8870	8870	8870	8870	0
344	20231220	152000	527468080	8870	8870	8870	8870	0
345	20231220	151900	527468080	8870	8900	8900	8870	12
346	20231220	151800	527361610	8870	8870	8870	8870	0
347	20231220	151700	527361610	8870	8870	8870	8870	0
348	20231220	151600	527361610	8870	8870	8870	8870	0
349	20231220	151500	527361610	8870	8870	8870	8870	32
350	20231220	151400	527077770	8870	8870	8870	8870	119
351	20231220	151300	526022240	8870	8870	8870	8870	0
352	20231220	151200	526022240	8870	8870	8870	8870	1
353	20231220	151100	526013370	8870	8870	8870	8870	15
354	20231220	151000	525880320	8870	8880	8880	8870	200
355	20231220	150900	524106270	8890	8890	8890	8890	0
356	20231220	150800	524106270	8890	8890	8890	8890	1
357	20231220	150700	524097380	8890	8890	8890	8890	49
358	20231220	150600	523661770	8890	8890	8890	8890	1
359	20231220	150500	523652880	8880	8880	8880	8880	4
360	20231220	150400	523617360	8880	8880	8880	8880	0
361	20231220	150300	523617360	8880	8880	8880	8880	0
362	20231220	150200	523617360	8880	8880	8880	8880	98
363	20231220	150100	522747120	8870	8870	8870	8870	81
364	20231220	150000	522028650	8880	8880	8880	8880	2
365	20231220	145900	522010890	8870	8870	8870	8870	0
366	20231220	145800	522010890	8870	8870	8870	8870	0
367	20231220	145700	522010890	8870	8870	8870	8870	0
368	20231220	145600	522010890	8870	8870	8870	8870	0
369	20231220	145500	522010890	8870	8870	8870	8870	0
370	20231220	145400	522010890	8870	8870	8870	8870	77
371	20231220	145300	521327900	8840	8840	8840	8840	0
372	20231220	145200	521327900	8840	8840	8840	8840	0
373	20231220	145100	521327900	8840	8840	8840	8840	100
374	20231220	145000	520443900	8840	8840	8840	8840	0
375	20231220	144900	520443900	8840	8860	8860	8840	1699
376	20231220	144800	505401530	8870	8870	8870	8870	50
377	20231220	144700	504958030	8860	8860	8860	8860	0
378	20231220	144600	504958030	8860	8860	8860	8860	0
379	20231220	144500	504958030	8860	8860	8860	8860	0
380	20231220	144400	504958030	8860	8860	8860	8860	1
381	20231220	144300	504949170	8860	8870	8870	8860	1696
382	20231220	144200	489908120	8870	8870	8870	8870	0
383	20231220	144100	489908120	8870	8870	8870	8870	0
384	20231220	144000	489908120	8870	8870	8870	8870	50
385	20231220	143900	489464620	8880	8880	8880	8880	0
386	20231220	143800	489464620	8880	8880	8880	8880	0
387	20231220	143700	489464620	8880	8880	8880	8880	0
388	20231220	143600	489464620	8880	8880	8880	8880	7
389	20231220	143500	489402460	8880	8880	8880	8880	54
390	20231220	143400	488922940	8890	8890	8890	8880	223
391	20231220	143300	486942360	8890	8890	8890	8890	0
392	20231220	143200	486942360	8890	8890	8890	8890	0
393	20231220	143100	486942360	8890	8890	8890	8890	3
394	20231220	143000	486915690	8880	8880	8880	8880	0
395	20231220	142900	486915690	8880	8880	8880	8880	0
396	20231220	142800	486915690	8880	8880	8880	8880	0
397	20231220	142700	486915690	8880	8880	8880	8880	0
398	20231220	142600	486915690	8880	8880	8880	8880	0
399	20231220	142500	486915690	8880	8880	8880	8880	0
400	20231220	142400	486915690	8880	8880	8880	8880	0
401	20231220	142300	486915690	8880	8880	8880	8880	0
402	20231220	142200	486915690	8880	8880	8880	8880	807
403	20231220	142100	479749530	8890	8890	8890	8890	0
404	20231220	142000	479749530	8890	8890	8890	8890	193
405	20231220	141900	478033760	8890	8890	8890	8890	1
406	20231220	141800	478024870	8890	8890	8890	8890	0
407	20231220	141700	478024870	8890	8890	8890	8890	0
408	20231220	141600	478024870	8890	8890	8890	8890	0
409	20231220	141500	478024870	8890	8890	8890	8890	0
410	20231220	141400	478024870	8890	8890	8890	8890	0
411	20231220	141300	478024870	8890	8890	8890	8890	11
412	20231220	141200	477927080	8890	8890	8890	8890	1
413	20231220	141100	477918190	8880	8880	8880	8880	0
414	20231220	141000	477918190	8880	8880	8880	8880	0
415	20231220	140900	477918190	8880	8880	8880	8880	0
416	20231220	140800	477918190	8880	8880	8880	8880	0
417	20231220	140700	477918190	8880	8880	8880	8880	0
418	20231220	140600	477918190	8880	8880	8880	8880	0
419	20231220	140500	477918190	8880	8880	8880	8880	0
420	20231220	140400	477918190	8880	8880	8880	8880	0
421	20231220	140300	477918190	8880	8880	8880	8880	0
422	20231220	140200	477918190	8880	8880	8890	8880	271
423	20231220	140100	475509810	8900	8900	8900	8900	1
424	20231220	140000	475500910	8880	8880	8880	8880	0
425	20231220	135900	475500910	8880	8880	8880	8880	50
426	20231220	135800	475056910	8880	8880	8880	8880	150
427	20231220	135700	473724910	8910	8910	8910	8910	0
428	20231220	135600	473724910	8910	8910	8910	8910	0
429	20231220	135500	473724910	8910	8900	8910	8900	3
430	20231220	135400	473698190	8880	8880	8880	8880	8
431	20231220	135300	473627150	8880	8880	8880	8880	0
432	20231220	135200	473627150	8880	8880	8880	8880	500
433	20231220	135100	469187150	8880	8880	8880	8880	0
434	20231220	135000	469187150	8880	8880	8880	8880	492
435	20231220	134900	464818190	8880	8880	8880	8880	1
436	20231220	134800	464809310	8880	8880	8880	8880	50
437	20231220	134700	464365310	8880	8880	8880	8880	0
438	20231220	134600	464365310	8880	8880	8880	8880	0
439	20231220	134500	464365310	8880	8880	8880	8880	480
440	20231220	134400	460102910	8880	8880	8880	8880	314
441	20231220	134300	457314590	8880	8890	8890	8880	104
442	20231220	134200	456390060	8890	8890	8890	8890	0
443	20231220	134100	456390060	8890	8890	8890	8890	0
444	20231220	134000	456390060	8890	8890	8890	8890	0
445	20231220	133900	456390060	8890	8890	8890	8890	0
446	20231220	133800	456390060	8890	8890	8890	8890	0
447	20231220	133700	456390060	8890	8890	8890	8890	100
448	20231220	133600	455501060	8890	8890	8890	8890	0
449	20231220	133500	455501060	8890	8890	8890	8890	0
450	20231220	133400	455501060	8890	8890	8890	8890	18
451	20231220	133300	455341040	8890	8900	8900	8890	301
452	20231220	133200	452663010	8900	8900	8900	8900	0
453	20231220	133100	452663010	8900	8900	8900	8900	0
454	20231220	133000	452663010	8900	8900	8900	8900	0
455	20231220	132900	452663010	8900	8900	8900	8900	1
456	20231220	132800	452654110	8900	8900	8900	8900	0
457	20231220	132700	452654110	8900	8900	8900	8900	11
458	20231220	132600	452556210	8920	8910	8920	8910	30
459	20231220	132500	452288680	8910	8910	8910	8910	0
460	20231220	132400	452288680	8910	8910	8910	8910	33
461	20231220	132300	451994650	8910	8910	8910	8910	3
462	20231220	132200	451967920	8910	8910	8910	8910	0
463	20231220	132100	451967920	8910	8910	8910	8910	0
464	20231220	132000	451967920	8910	8910	8910	8910	0
465	20231220	131900	451967920	8910	8890	8910	8880	137
466	20231220	131800	450747480	8910	8910	8910	8910	5
467	20231220	131700	450702930	8920	8920	8920	8920	0
468	20231220	131600	450702930	8920	8920	8920	8920	40
469	20231220	131500	450346130	8920	8920	8920	8920	0
470	20231220	131400	450346130	8920	8920	8920	8920	6
471	20231220	131300	450292610	8880	8880	8880	8880	0
472	20231220	131200	450292610	8880	8880	8880	8880	0
473	20231220	131100	450292610	8880	8880	8880	8880	0
474	20231220	131000	450292610	8880	8880	8880	8880	0
475	20231220	130900	450292610	8880	8890	8890	8880	80
476	20231220	130800	449582120	8880	8880	8880	8880	0
477	20231220	130700	449582120	8880	8890	8890	8880	80
478	20231220	130600	448871710	8880	8890	8890	8880	200
479	20231220	130500	447094610	8880	8880	8880	8880	1
480	20231220	130400	447085730	8880	8880	8880	8880	126
481	20231220	130300	445966850	8890	8890	8890	8890	169
482	20231220	130200	444464440	8890	8890	8890	8890	0
483	20231220	130100	444464440	8890	8900	8900	8890	510
484	20231220	130000	439930510	8890	8890	8890	8890	0
485	20231220	125900	439930510	8890	8920	8920	8890	35
486	20231220	125800	439618340	8920	8920	8920	8920	0
487	20231220	125700	439618340	8920	8920	8920	8920	0
488	20231220	125600	439618340	8920	8920	8920	8920	500
489	20231220	125500	435158340	8920	8920	8920	8920	0
490	20231220	125400	435158340	8920	8920	8920	8920	1
491	20231220	125300	435149420	8890	8890	8890	8890	0
492	20231220	125200	435149420	8890	8900	8900	8890	50
493	20231220	125100	434704670	8890	8890	8890	8890	0
494	20231220	125000	434704670	8890	8890	8890	8890	0
495	20231220	124900	434704670	8890	8890	8890	8890	0
496	20231220	124800	434704670	8890	8890	8890	8890	0
497	20231220	124700	434704670	8890	8890	8890	8890	0
498	20231220	124600	434704670	8890	8900	8900	8890	1803
499	20231220	124500	418660410	8910	8910	8910	8910	6
500	20231220	124400	418606950	8910	8910	8910	8910	0
501	20231220	124300	418606950	8910	8920	8920	8910	817
502	20231220	124200	411327310	8930	8930	8930	8930	0
503	20231220	124100	411327310	8930	8930	8930	8930	1
504	20231220	124000	411318380	8920	8920	8920	8920	400
505	20231220	123900	407750380	8930	8930	8930	8930	0
506	20231220	123800	407750380	8930	8930	8930	8930	0
507	20231220	123700	407750380	8930	8930	8930	8930	10
508	20231220	123600	407661080	8930	8930	8930	8930	0
509	20231220	123500	407661080	8930	8920	8930	8920	169
510	20231220	123400	406152600	8930	8930	8930	8930	100
511	20231220	123300	405259600	8930	8930	8930	8930	10
512	20231220	123200	405170300	8930	8930	8930	8930	102
513	20231220	123100	404259440	8940	8940	8940	8940	5
514	20231220	123000	404214740	8940	8940	8940	8940	582
515	20231220	122900	399011660	8960	8960	8960	8960	2
516	20231220	122800	398993740	8960	8960	8960	8960	0
517	20231220	122700	398993740	8960	8950	8960	8950	5
518	20231220	122600	398948970	8940	8940	8940	8940	0
519	20231220	122500	398948970	8940	8940	8940	8940	22
520	20231220	122400	398752290	8950	8950	8950	8950	30
521	20231220	122300	398483790	8960	8960	8960	8960	0
522	20231220	122200	398483790	8960	8960	8960	8960	1
523	20231220	122100	398474830	8950	8950	8950	8950	0
524	20231220	122000	398474830	8950	8950	8950	8950	120
525	20231220	121900	397400830	8960	8960	8960	8960	0
526	20231220	121800	397400830	8960	8960	8960	8960	33
527	20231220	121700	397105150	8960	8960	8960	8960	5
528	20231220	121600	397060350	8960	8960	8960	8960	0
529	20231220	121500	397060350	8960	8960	8960	8960	3
530	20231220	121400	397033470	8960	8960	8960	8960	0
531	20231220	121300	397033470	8960	8950	8960	8950	110
532	20231220	121200	396048880	8950	8950	8950	8950	0
533	20231220	121100	396048880	8950	8950	8950	8950	0
534	20231220	121000	396048880	8950	8950	8950	8950	2
535	20231220	120900	396030980	8950	8950	8950	8950	0
536	20231220	120800	396030980	8950	8950	8950	8950	12
537	20231220	120700	395923580	8950	8950	8950	8950	1
538	20231220	120600	395914630	8910	8930	8930	8910	105
539	20231220	120500	394978420	8900	8900	8900	8900	0
540	20231220	120400	394978420	8900	8900	8900	8900	0
541	20231220	120300	394978420	8900	8900	8900	8900	0
542	20231220	120200	394978420	8900	8910	8910	8900	301
543	20231220	120100	392298520	8900	8900	8900	8900	0
544	20231220	120000	392298520	8900	8930	8930	8900	2913
545	20231220	115900	366326640	8940	8940	8940	8940	460
546	20231220	115800	362214240	8940	8940	8940	8940	160
547	20231220	115700	360783840	8940	8940	8940	8940	0
548	20231220	115600	360783840	8940	8940	8940	8940	100
549	20231220	115500	359889840	8940	8940	8940	8940	1062
550	20231220	115400	350395560	8960	8960	8960	8960	0
551	20231220	115300	350395560	8960	8960	8960	8960	0
552	20231220	115200	350395560	8960	8960	8960	8960	0
553	20231220	115100	350395560	8960	8960	8960	8960	0
554	20231220	115000	350395560	8960	8960	8960	8960	10
555	20231220	114900	350305960	8960	8960	8960	8960	1
556	20231220	114800	350297000	8940	8940	8940	8940	0
557	20231220	114700	350297000	8940	8940	8940	8940	0
558	20231220	114600	350297000	8940	8980	8980	8940	2
559	20231220	114500	350279080	8950	8950	8950	8950	80
560	20231220	114400	349563080	8950	8950	8950	8950	0
561	20231220	114300	349563080	8950	8950	8950	8950	80
562	20231220	114200	348847080	8950	8950	8950	8950	0
563	20231220	114100	348847080	8950	8950	8950	8950	0
564	20231220	114000	348847080	8950	8950	8950	8950	305
565	20231220	113900	346117330	8970	8960	8970	8960	537
566	20231220	113800	341305410	8980	8980	8980	8980	0
567	20231220	113700	341305410	8980	8990	8990	8980	328
568	20231220	113600	338357860	8990	9000	9000	8990	514
569	20231220	113500	333732860	9010	9010	9010	9010	0
570	20231220	113400	333732860	9010	9000	9010	9000	633
571	20231220	113300	328035530	9020	9020	9020	9020	0
572	20231220	113200	328035530	9020	9020	9020	9020	573
573	20231220	113100	322867070	9020	9030	9030	9020	728
574	20231220	113000	316300500	9020	9020	9020	9020	10
575	20231220	112900	316210300	9020	9020	9030	9020	254
576	20231220	112800	313919040	9020	9020	9030	9020	555
577	20231220	112700	308909590	9030	9020	9030	9020	93
578	20231220	112600	308070720	9020	8990	9020	8990	4455
579	20231220	112500	267948360	8990	8990	8990	8990	200
580	20231220	112400	266150360	8990	8990	8990	8990	106
581	20231220	112300	265197420	8990	8990	8990	8990	73
582	20231220	112200	264541150	8990	8990	9000	8990	943
583	20231220	112100	256063480	8980	8980	8980	8980	1100
584	20231220	112000	246185480	8980	8980	8980	8980	0
585	20231220	111900	246185480	8980	8980	8980	8980	60
586	20231220	111800	245646680	8980	8980	8980	8980	10
587	20231220	111700	245556880	8980	8980	8980	8980	0
588	20231220	111600	245556880	8980	8980	8980	8980	0
589	20231220	111500	245556880	8980	8980	8980	8980	2
590	20231220	111400	245538920	8980	8980	8980	8980	10
591	20231220	111300	245449120	8980	8980	8980	8980	106
592	20231220	111200	244497240	8980	8970	8980	8970	9
593	20231220	111100	244416430	8980	8980	8980	8980	0
594	20231220	111000	244416430	8980	8980	8980	8980	0
595	20231220	110900	244416430	8980	8940	8980	8940	203
596	20231220	110800	242593530	8980	8980	8980	8980	12
597	20231220	110700	242485770	8980	8980	8980	8980	0
598	20231220	110600	242485770	8980	8970	8990	8970	1589
599	20231220	110500	228211150	8970	8970	8970	8970	0
600	20231220	110400	228211150	8970	8970	8970	8970	0
601	20231220	110300	228211150	8970	8970	8970	8970	0
602	20231220	110200	228211150	8970	8970	8970	8970	365
603	20231220	110100	224937100	8980	8980	8980	8980	0
604	20231220	110000	224937100	8980	8980	8980	8980	0
605	20231220	105900	224937100	8980	8980	8980	8980	0
606	20231220	105800	224937100	8980	8970	8980	8970	200
607	20231220	105700	223141270	8960	8960	8960	8960	0
608	20231220	105600	223141270	8960	8960	8960	8960	313
609	20231220	105500	220336790	8930	8930	8930	8930	144
610	20231220	105400	219050870	8930	8930	8930	8930	0
611	20231220	105300	219050870	8930	8930	8930	8930	53
612	20231220	105200	218577580	8960	8960	8960	8960	0
613	20231220	105100	218577580	8960	8960	8960	8960	5
614	20231220	105000	218532780	8960	8960	8960	8960	0
615	20231220	104900	218532780	8960	8960	8960	8960	0
616	20231220	104800	218532780	8960	8960	8960	8960	16
617	20231220	104700	218389420	8940	8940	8940	8940	2
618	20231220	104600	218371540	8920	8920	8920	8920	0
619	20231220	104500	218371540	8920	8920	8920	8920	0
620	20231220	104400	218371540	8920	8930	8930	8920	2
621	20231220	104300	218353690	8940	8940	8940	8940	0
622	20231220	104200	218353690	8940	8940	8940	8940	0
623	20231220	104100	218353690	8940	8940	8940	8940	0
624	20231220	104000	218353690	8940	8940	8940	8940	0
625	20231220	103900	218353690	8940	8940	8940	8940	8
626	20231220	103800	218282170	8970	8970	8970	8970	0
627	20231220	103700	218282170	8970	8950	8970	8950	866
628	20231220	103600	210518330	8960	8960	8960	8960	0
629	20231220	103500	210518330	8960	8960	8960	8960	0
630	20231220	103400	210518330	8960	8960	8960	8960	1
631	20231220	103300	210509370	8900	8900	8900	8900	0
632	20231220	103200	210509370	8900	8900	8900	8900	0
633	20231220	103100	210509370	8900	8900	8900	8900	0
634	20231220	103000	210509370	8900	8900	8900	8900	0
635	20231220	102900	210509370	8900	8900	8900	8900	0
636	20231220	102800	210509370	8900	8900	8900	8900	0
637	20231220	102700	210509370	8900	8910	8910	8900	1070
638	20231220	102600	200985390	8950	8950	8950	8950	318
639	20231220	102500	198139290	8950	8950	8950	8950	104
640	20231220	102400	197208490	8940	8940	8940	8940	50
641	20231220	102300	196761490	8900	8900	8900	8900	0
642	20231220	102200	196761490	8900	8900	8900	8900	0
643	20231220	102100	196761490	8900	8900	8900	8900	0
644	20231220	102000	196761490	8900	8900	8900	8900	0
645	20231220	101900	196761490	8900	8900	8900	8900	0
646	20231220	101800	196761490	8900	8900	8900	8900	150
647	20231220	101700	195426490	8950	8950	8950	8950	0
648	20231220	101600	195426490	8950	8910	8950	8910	1001
649	20231220	101500	186507540	8910	8910	8910	8910	0
650	20231220	101400	186507540	8910	8910	8910	8910	3
651	20231220	101300	186480810	8910	8910	8910	8910	0
652	20231220	101200	186480810	8910	8910	8910	8910	2
653	20231220	101100	186462990	8910	8910	8910	8910	1
654	20231220	101000	186454080	8900	8900	8900	8900	0
655	20231220	100900	186454080	8900	8900	8900	8900	0
656	20231220	100800	186454080	8900	8900	8900	8900	463
657	20231220	100700	182333380	8900	8900	8900	8900	0
658	20231220	100600	182333380	8900	8900	8900	8900	0
659	20231220	100500	182333380	8900	8910	8910	8900	414
660	20231220	100400	178648220	8900	8900	8900	8900	0
661	20231220	100300	178648220	8900	8900	8900	8900	0
662	20231220	100200	178648220	8900	8900	8900	8900	200
663	20231220	100100	176868220	8960	8960	8960	8960	200
664	20231220	100000	175076220	8950	8940	8950	8940	524
665	20231220	095900	170387410	8930	8930	8930	8930	12
666	20231220	095800	170280250	8930	8930	8930	8930	2
667	20231220	095700	170262390	8940	8950	8950	8940	1792
668	20231220	095600	154224000	8950	8950	8950	8950	0
669	20231220	095500	154224000	8950	8950	8950	8950	431
670	20231220	095400	150366550	8930	8930	8930	8930	41
671	20231220	095300	150000420	8870	8870	8870	8870	2
672	20231220	095200	149982680	8870	8910	8910	8870	3676
673	20231220	095100	117334700	8910	8910	8910	8910	0
674	20231220	095000	117334700	8910	8910	8910	8910	0
675	20231220	094900	117334700	8910	8920	8920	8910	65
676	20231220	094800	116755350	8910	8910	8910	8910	0
677	20231220	094700	116755350	8910	8920	8920	8910	625
678	20231220	094600	111185620	8920	8920	8920	8920	40
679	20231220	094500	110828820	8930	8930	8930	8930	1
680	20231220	094400	110819890	8930	8940	8940	8920	125
681	20231220	094300	109703940	8930	8960	8960	8930	476
682	20231220	094200	105450660	8950	8950	8950	8950	10
683	20231220	094100	105361160	8960	8960	8960	8960	0
684	20231220	094000	105361160	8960	8960	8960	8960	50
685	20231220	093900	104913160	8990	8990	8990	8990	0
686	20231220	093800	104913160	8990	8960	9000	8960	3386
687	20231220	093700	74474170	8950	8950	8950	8950	677
688	20231220	093600	68415020	8950	8930	8950	8930	75
689	20231220	093500	67744180	8920	8920	8920	8920	98
690	20231220	093400	66870020	8910	8910	8910	8910	51
691	20231220	093300	66415610	8910	8920	8920	8910	16
692	20231220	093200	66273030	8910	8910	8910	8910	58
693	20231220	093100	65756250	8910	8900	8910	8880	300
694	20231220	093000	63083830	8900	8890	8900	8890	1311
695	20231220	092900	51417930	8890	8890	8890	8890	180
696	20231220	092800	49817730	8880	8880	8880	8880	1000
697	20231220	092700	40937730	8890	8890	8890	8890	481
698	20231220	092600	36661640	8880	8880	8880	8880	96
699	20231220	092500	35809160	8880	8880	8890	8880	43
700	20231220	092400	35427220	8880	8890	8890	8880	226
701	20231220	092300	33420080	8880	8880	8880	8880	117
702	20231220	092200	32381120	8870	8870	8870	8870	0
703	20231220	092100	32381120	8870	8870	8870	8870	38
704	20231220	092000	32044060	8870	8870	8870	8870	16
705	20231220	091900	31902140	8870	8870	8870	8870	0
706	20231220	091800	31902140	8870	8870	8870	8870	0
707	20231220	091700	31902140	8870	8870	8870	8870	0
708	20231220	091600	31902140	8870	8870	8870	8870	220
709	20231220	091500	29950740	8890	8890	8890	8890	0
710	20231220	091400	29950740	8890	8890	8890	8890	0
711	20231220	091300	29950740	8890	8890	8890	8890	0
712	20231220	091200	29950740	8890	8890	8890	8890	0
713	20231220	091100	29950740	8890	8900	8900	8890	15
714	20231220	091000	29817350	8860	8860	8860	8860	44
715	20231220	090900	29427510	8860	8860	8860	8860	390
716	20231220	090800	25972110	8890	8890	8890	8890	10
717	20231220	090700	25883210	8900	8900	8900	8900	67
718	20231220	090600	25286910	8900	8890	8900	8890	87
719	20231220	090500	24512980	8850	8850	8850	8850	440
720	20231220	090400	20618980	8850	8850	8850	8850	231
721	20231220	090300	18574630	8850	8830	8850	8830	720
722	20231220	090200	12203910	8830	8850	8850	8830	734
723	20231220	090100	5713530	8850	8850	8850	8850	0
724	20231220	090000	5713530	8850	8850	8850	8850	289