KissMeData/021080/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	401687020	2925	2925	2925	2925	5091
3	20231221	190300	401687020	2925	2925	2925	2925	0
4	20231221	190200	401687020	2925	2925	2925	2925	0
5	20231221	190100	401687020	2925	2925	2925	2925	0
6	20231221	190000	401687020	2925	2925	2925	2925	0
7	20231221	185900	401687020	2925	2925	2925	2925	0
8	20231221	185800	401687020	2925	2925	2925	2925	0
9	20231221	185700	401687020	2925	2925	2925	2925	0
10	20231221	185600	401687020	2925	2925	2925	2925	0
11	20231221	185500	401687020	2925	2925	2925	2925	0
12	20231221	185400	401687020	2925	2925	2925	2925	0
13	20231221	185300	401687020	2925	2925	2925	2925	0
14	20231221	185200	401687020	2925	2925	2925	2925	0
15	20231221	185100	401687020	2925	2925	2925	2925	0
16	20231221	185000	401687020	2925	2925	2925	2925	0
17	20231221	184900	401687020	2925	2925	2925	2925	0
18	20231221	184800	401687020	2925	2925	2925	2925	0
19	20231221	184700	401687020	2925	2925	2925	2925	0
20	20231221	184600	401687020	2925	2925	2925	2925	0
21	20231221	184500	401687020	2925	2925	2925	2925	0
22	20231221	184400	401687020	2925	2925	2925	2925	0
23	20231221	184300	401687020	2925	2925	2925	2925	0
24	20231221	184200	401687020	2925	2925	2925	2925	0
25	20231221	184100	401687020	2925	2925	2925	2925	0
26	20231221	184000	401687020	2925	2925	2925	2925	0
27	20231221	183900	401687020	2925	2925	2925	2925	0
28	20231221	183800	401687020	2925	2925	2925	2925	0
29	20231221	183700	401687020	2925	2925	2925	2925	0
30	20231221	183600	401687020	2925	2925	2925	2925	0
31	20231221	183500	401687020	2925	2925	2925	2925	0
32	20231221	183400	401687020	2925	2925	2925	2925	5091
33	20231221	183300	401687020	2925	2925	2925	2925	0
34	20231221	183200	401687020	2925	2925	2925	2925	0
35	20231221	183100	401687020	2925	2925	2925	2925	0
36	20231221	183000	401687020	2925	2925	2925	2925	0
37	20231221	182900	401687020	2925	2925	2925	2925	0
38	20231221	182800	401687020	2925	2925	2925	2925	0
39	20231221	182700	401687020	2925	2925	2925	2925	0
40	20231221	182600	401687020	2925	2925	2925	2925	0
41	20231221	182500	401687020	2925	2925	2925	2925	0
42	20231221	182400	401687020	2925	2925	2925	2925	0
43	20231221	182300	401687020	2925	2925	2925	2925	0
44	20231221	182200	401687020	2925	2925	2925	2925	0
45	20231221	182100	401687020	2925	2925	2925	2925	0
46	20231221	182000	401687020	2925	2925	2925	2925	0
47	20231221	181900	401687020	2925	2925	2925	2925	0
48	20231221	181800	401687020	2925	2925	2925	2925	0
49	20231221	181700	401687020	2925	2925	2925	2925	0
50	20231221	181600	401687020	2925	2925	2925	2925	0
51	20231221	181500	401687020	2925	2925	2925	2925	0
52	20231221	181400	401687020	2925	2925	2925	2925	0
53	20231221	181300	401687020	2925	2925	2925	2925	0
54	20231221	181200	401687020	2925	2925	2925	2925	0
55	20231221	181100	401687020	2925	2925	2925	2925	0
56	20231221	181000	401687020	2925	2925	2925	2925	0
57	20231221	180900	401687020	2925	2925	2925	2925	0
58	20231221	180800	401687020	2925	2925	2925	2925	0
59	20231221	180700	401687020	2925	2925	2925	2925	0
60	20231221	180600	401687020	2925	2925	2925	2925	0
61	20231221	180500	401687020	2925	2925	2925	2925	0
62	20231221	180400	401687020	2925	2925	2925	2925	5091
63	20231221	180300	401687020	2925	2925	2925	2925	0
64	20231221	180200	401687020	2925	2925	2925	2925	0
65	20231221	180100	401687020	2925	2925	2925	2925	0
66	20231221	180000	401687020	2925	2925	2925	2925	0
67	20231221	175900	401687020	2925	2925	2925	2925	0
68	20231221	175800	401687020	2925	2925	2925	2925	0
69	20231221	175700	401687020	2925	2925	2925	2925	0
70	20231221	175600	401687020	2925	2925	2925	2925	0
71	20231221	175500	401687020	2925	2925	2925	2925	0
72	20231221	175400	401687020	2925	2925	2925	2925	0
73	20231221	175300	401687020	2925	2925	2925	2925	0
74	20231221	175200	401687020	2925	2925	2925	2925	0
75	20231221	175100	401687020	2925	2925	2925	2925	0
76	20231221	175000	401687020	2925	2925	2925	2925	0
77	20231221	174900	401687020	2925	2925	2925	2925	0
78	20231221	174800	401687020	2925	2925	2925	2925	0
79	20231221	174700	401687020	2925	2925	2925	2925	0
80	20231221	174600	401687020	2925	2925	2925	2925	0
81	20231221	174500	401687020	2925	2925	2925	2925	0
82	20231221	174400	401687020	2925	2925	2925	2925	0
83	20231221	174300	401687020	2925	2925	2925	2925	0
84	20231221	174200	401687020	2925	2925	2925	2925	0
85	20231221	174100	401687020	2925	2925	2925	2925	0
86	20231221	174000	401687020	2925	2925	2925	2925	0
87	20231221	173900	401687020	2925	2925	2925	2925	0
88	20231221	173800	401687020	2925	2925	2925	2925	0
89	20231221	173700	401687020	2925	2925	2925	2925	0
90	20231221	173600	401687020	2925	2925	2925	2925	0
91	20231221	173500	401687020	2925	2925	2925	2925	0
92	20231221	173400	401687020	2925	2925	2925	2925	5091
93	20231221	173300	401687020	2925	2925	2925	2925	0
94	20231221	173200	401687020	2925	2925	2925	2925	0
95	20231221	173100	401687020	2925	2925	2925	2925	0
96	20231221	173000	401687020	2925	2925	2925	2925	0
97	20231221	172900	401687020	2925	2925	2925	2925	0
98	20231221	172800	401687020	2925	2925	2925	2925	0
99	20231221	172700	401687020	2925	2925	2925	2925	0
100	20231221	172600	401687020	2925	2925	2925	2925	0
101	20231221	172500	401687020	2925	2925	2925	2925	0
102	20231221	172400	401687020	2925	2925	2925	2925	0
103	20231221	172300	401687020	2925	2925	2925	2925	0
104	20231221	172200	401687020	2925	2925	2925	2925	0
105	20231221	172100	401687020	2925	2925	2925	2925	0
106	20231221	172000	401687020	2925	2925	2925	2925	0
107	20231221	171900	401687020	2925	2925	2925	2925	0
108	20231221	171800	401687020	2925	2925	2925	2925	0
109	20231221	171700	401687020	2925	2925	2925	2925	0
110	20231221	171600	401687020	2925	2925	2925	2925	0
111	20231221	171500	401687020	2925	2925	2925	2925	0
112	20231221	171400	401687020	2925	2925	2925	2925	0
113	20231221	171300	401687020	2925	2925	2925	2925	0
114	20231221	171200	401687020	2925	2925	2925	2925	0
115	20231221	171100	401687020	2925	2925	2925	2925	0
116	20231221	171000	401687020	2925	2925	2925	2925	0
117	20231221	170900	401687020	2925	2925	2925	2925	0
118	20231221	170800	401687020	2925	2925	2925	2925	0
119	20231221	170700	401687020	2925	2925	2925	2925	0
120	20231221	170600	401687020	2925	2925	2925	2925	0
121	20231221	170500	401687020	2925	2925	2925	2925	0
122	20231221	170400	401687020	2925	2925	2925	2925	5091
123	20231221	170300	401687020	2925	2925	2925	2925	0
124	20231221	170200	401687020	2925	2925	2925	2925	0
125	20231221	170100	401687020	2925	2925	2925	2925	0
126	20231221	170000	401687020	2925	2925	2925	2925	0
127	20231221	165900	401687020	2925	2925	2925	2925	0
128	20231221	165800	401687020	2925	2925	2925	2925	0
129	20231221	165700	401687020	2925	2925	2925	2925	0
130	20231221	165600	401687020	2925	2925	2925	2925	0
131	20231221	165500	401687020	2925	2925	2925	2925	0
132	20231221	165400	401687020	2925	2925	2925	2925	0
133	20231221	165300	401687020	2925	2925	2925	2925	0
134	20231221	165200	401687020	2925	2925	2925	2925	0
135	20231221	165100	401687020	2925	2925	2925	2925	0
136	20231221	165000	401687020	2925	2925	2925	2925	0
137	20231221	164900	401687020	2925	2925	2925	2925	0
138	20231221	164800	401687020	2925	2925	2925	2925	0
139	20231221	164700	401687020	2925	2925	2925	2925	0
140	20231221	164600	401687020	2925	2925	2925	2925	0
141	20231221	164500	401687020	2925	2925	2925	2925	0
142	20231221	164400	401687020	2925	2925	2925	2925	0
143	20231221	164300	401687020	2925	2925	2925	2925	0
144	20231221	164200	401687020	2925	2925	2925	2925	0
145	20231221	164100	401687020	2925	2925	2925	2925	0
146	20231221	164000	401687020	2925	2925	2925	2925	0
147	20231221	163900	401687020	2925	2925	2925	2925	0
148	20231221	163800	401687020	2925	2925	2925	2925	0
149	20231221	163700	401687020	2925	2925	2925	2925	0
150	20231221	163600	401687020	2925	2925	2925	2925	0
151	20231221	163500	401687020	2925	2925	2925	2925	0
152	20231221	163400	401687020	2925	2925	2925	2925	5091
153	20231221	163300	401687020	2925	2925	2925	2925	0
154	20231221	163200	401687020	2925	2925	2925	2925	0
155	20231221	163100	401687020	2925	2925	2925	2925	0
156	20231221	163000	401687020	2925	2925	2925	2925	0
157	20231221	162900	401687020	2925	2925	2925	2925	0
158	20231221	162800	401687020	2925	2925	2925	2925	0
159	20231221	162700	401687020	2925	2925	2925	2925	0
160	20231221	162600	401687020	2925	2925	2925	2925	0
161	20231221	162500	401687020	2925	2925	2925	2925	0
162	20231221	162400	401687020	2925	2925	2925	2925	0
163	20231221	162300	401687020	2925	2925	2925	2925	0
164	20231221	162200	401687020	2925	2925	2925	2925	0
165	20231221	162100	401687020	2925	2925	2925	2925	0
166	20231221	162000	401687020	2925	2925	2925	2925	0
167	20231221	161900	401687020	2925	2925	2925	2925	0
168	20231221	161800	401687020	2925	2925	2925	2925	0
169	20231221	161700	401687020	2925	2925	2925	2925	0
170	20231221	161600	401687020	2925	2925	2925	2925	0
171	20231221	161500	401687020	2925	2925	2925	2925	0
172	20231221	161400	401687020	2925	2925	2925	2925	0
173	20231221	161300	401687020	2925	2925	2925	2925	0
174	20231221	161200	401687020	2925	2925	2925	2925	0
175	20231221	161100	401687020	2925	2925	2925	2925	0
176	20231221	161000	401687020	2925	2925	2925	2925	0
177	20231221	160900	401687020	2925	2925	2925	2925	0
178	20231221	160800	401687020	2925	2925	2925	2925	0
179	20231221	160700	401687020	2925	2925	2925	2925	0
180	20231221	160600	401687020	2925	2925	2925	2925	0
181	20231221	160500	401687020	2925	2925	2925	2925	0
182	20231221	160400	401687020	2925	2925	2925	2925	5091
183	20231221	160300	401687020	2925	2925	2925	2925	0
184	20231221	160200	401687020	2925	2925	2925	2925	0
185	20231221	160100	401687020	2925	2925	2925	2925	0
186	20231221	160000	401687020	2925	2925	2925	2925	0
187	20231221	155900	401687020	2925	2925	2925	2925	0
188	20231221	155800	401687020	2925	2925	2925	2925	0
189	20231221	155700	401687020	2925	2925	2925	2925	0
190	20231221	155600	401687020	2925	2925	2925	2925	0
191	20231221	155500	401687020	2925	2925	2925	2925	0
192	20231221	155400	401687020	2925	2925	2925	2925	0
193	20231221	155300	401687020	2925	2925	2925	2925	0
194	20231221	155200	401687020	2925	2925	2925	2925	0
195	20231221	155100	401687020	2925	2925	2925	2925	0
196	20231221	155000	401687020	2925	2925	2925	2925	0
197	20231221	154900	401687020	2925	2925	2925	2925	0
198	20231221	154800	401687020	2925	2925	2925	2925	0
199	20231221	154700	401687020	2925	2925	2925	2925	0
200	20231221	154600	401687020	2925	2925	2925	2925	0
201	20231221	154500	401687020	2925	2925	2925	2925	0
202	20231221	154400	401687020	2925	2925	2925	2925	0
203	20231221	154300	401687020	2925	2925	2925	2925	0
204	20231221	154200	401687020	2925	2925	2925	2925	0
205	20231221	154100	401687020	2925	2925	2925	2925	0
206	20231221	154000	401687020	2925	2925	2925	2925	0
207	20231221	153900	401687020	2925	2925	2925	2925	0
208	20231221	153800	401687020	2925	2925	2925	2925	0
209	20231221	153700	401687020	2925	2925	2925	2925	0
210	20231221	153600	401687020	2925	2925	2925	2925	0
211	20231221	153500	401687020	2925	2925	2925	2925	0
212	20231221	153400	401687020	2925	2925	2925	2925	5091
213	20231221	153300	401687020	2925	2925	2925	2925	0
214	20231221	153200	401687020	2925	2925	2925	2925	0
215	20231221	153100	401687020	2925	2925	2925	2925	0
216	20231221	153000	401687020	2925	2925	2925	2925	5091
217	20231221	152900	386795845	2925	2925	2925	2925	0
218	20231221	152800	386795845	2925	2925	2925	2925	0
219	20231221	152700	386795845	2925	2925	2925	2925	0
220	20231221	152600	386795845	2925	2925	2925	2925	0
221	20231221	152500	386795845	2925	2925	2925	2925	0
222	20231221	152400	386795845	2925	2925	2925	2925	0
223	20231221	152300	386795845	2925	2925	2925	2925	0
224	20231221	152200	386795845	2925	2925	2925	2925	0
225	20231221	152100	386795845	2925	2925	2925	2925	0
226	20231221	152000	386795845	2925	2925	2925	2925	0
227	20231221	151900	386795845	2925	2910	2925	2910	235
228	20231221	151800	386110905	2920	2920	2920	2920	70
229	20231221	151700	385906505	2920	2920	2920	2910	1702
230	20231221	151600	380953660	2915	2915	2915	2915	15
231	20231221	151500	380909935	2915	2915	2915	2915	3
232	20231221	151400	380901190	2910	2910	2910	2910	136
233	20231221	151300	380505430	2910	2910	2910	2910	0
234	20231221	151200	380505430	2910	2910	2910	2910	494
235	20231221	151100	379067890	2915	2915	2915	2915	51
236	20231221	151000	378919225	2915	2915	2915	2915	0
237	20231221	150900	378919225	2915	2915	2915	2915	0
238	20231221	150800	378919225	2915	2915	2915	2915	100
239	20231221	150700	378627725	2915	2915	2915	2915	0
240	20231221	150600	378627725	2915	2915	2915	2915	0
241	20231221	150500	378627725	2915	2915	2915	2915	0
242	20231221	150400	378627725	2915	2915	2915	2915	2373
243	20231221	150300	371710430	2915	2915	2915	2915	0
244	20231221	150200	371710430	2915	2915	2915	2915	5000
245	20231221	150100	357135430	2915	2915	2915	2915	720
246	20231221	150000	355036630	2915	2915	2930	2915	6639
247	20231221	145900	335683915	2930	2930	2930	2930	0
248	20231221	145800	335683915	2930	2930	2930	2930	3
249	20231221	145700	335675125	2915	2915	2915	2915	0
250	20231221	145600	335675125	2915	2915	2915	2915	0
251	20231221	145500	335675125	2915	2915	2915	2915	2011
252	20231221	145400	329813060	2915	2915	2915	2915	6
253	20231221	145300	329795570	2925	2925	2925	2925	0
254	20231221	145200	329795570	2925	2925	2925	2925	341
255	20231221	145100	328798145	2925	2925	2925	2925	2
256	20231221	145000	328792295	2925	2925	2925	2925	1
257	20231221	144900	328789370	2915	2915	2915	2915	0
258	20231221	144800	328789370	2915	2920	2920	2915	1000
259	20231221	144700	325873580	2920	2920	2920	2920	42
260	20231221	144600	325750940	2925	2925	2925	2925	20
261	20231221	144500	325692440	2930	2930	2930	2930	0
262	20231221	144400	325692440	2930	2930	2930	2930	0
263	20231221	144300	325692440	2930	2930	2930	2930	10
264	20231221	144200	325663140	2925	2925	2925	2925	10
265	20231221	144100	325633890	2925	2925	2925	2925	10
266	20231221	144000	325604640	2925	2925	2925	2925	0
267	20231221	143900	325604640	2925	2925	2925	2925	10
268	20231221	143800	325575390	2920	2920	2920	2920	50
269	20231221	143700	325429390	2920	2920	2920	2920	0
270	20231221	143600	325429390	2920	2920	2920	2920	0
271	20231221	143500	325429390	2920	2920	2920	2920	0
272	20231221	143400	325429390	2920	2920	2920	2920	114
273	20231221	143300	325096510	2920	2920	2920	2920	0
274	20231221	143200	325096510	2920	2920	2920	2920	0
275	20231221	143100	325096510	2920	2920	2920	2920	0
276	20231221	143000	325096510	2920	2920	2920	2920	0
277	20231221	142900	325096510	2920	2915	2920	2915	1699
278	20231221	142800	320142925	2920	2920	2920	2920	1
279	20231221	142700	320140005	2920	2920	2920	2920	563
280	20231221	142600	318496045	2930	2930	2930	2930	0
281	20231221	142500	318496045	2930	2930	2930	2930	0
282	20231221	142400	318496045	2930	2930	2930	2930	0
283	20231221	142300	318496045	2930	2930	2930	2930	1
284	20231221	142200	318493115	2920	2920	2920	2920	0
285	20231221	142100	318493115	2920	2920	2920	2920	0
286	20231221	142000	318493115	2920	2920	2920	2920	0
287	20231221	141900	318493115	2920	2920	2920	2920	200
288	20231221	141800	317909115	2920	2920	2920	2920	0
289	20231221	141700	317909115	2920	2920	2920	2920	300
290	20231221	141600	317033115	2920	2920	2920	2920	173
291	20231221	141500	316527955	2915	2915	2915	2915	0
292	20231221	141400	316527955	2915	2925	2925	2915	2000
293	20231221	141300	310687725	2930	2930	2930	2930	0
294	20231221	141200	310687725	2930	2930	2930	2930	0
295	20231221	141100	310687725	2930	2930	2930	2930	0
296	20231221	141000	310687725	2930	2930	2930	2930	0
297	20231221	140900	310687725	2930	2930	2930	2930	0
298	20231221	140800	310687725	2930	2930	2930	2930	0
299	20231221	140700	310687725	2930	2920	2930	2920	31
300	20231221	140600	310597195	2920	2920	2920	2920	0
301	20231221	140500	310597195	2920	2920	2920	2920	0
302	20231221	140400	310597195	2920	2920	2920	2920	0
303	20231221	140300	310597195	2920	2920	2920	2920	0
304	20231221	140200	310597195	2920	2920	2920	2920	0
305	20231221	140100	310597195	2920	2920	2920	2920	0
306	20231221	140000	310597195	2920	2925	2925	2920	400
307	20231221	135900	309427850	2935	2935	2935	2935	0
308	20231221	135800	309427850	2935	2935	2935	2935	0
309	20231221	135700	309427850	2935	2935	2935	2935	0
310	20231221	135600	309427850	2935	2935	2935	2935	1
311	20231221	135500	309424915	2930	2930	2930	2930	0
312	20231221	135400	309424915	2930	2930	2930	2930	0
313	20231221	135300	309424915	2930	2930	2930	2930	9
314	20231221	135200	309398545	2930	2930	2930	2930	0
315	20231221	135100	309398545	2930	2930	2930	2930	21
316	20231221	135000	309337015	2935	2935	2935	2935	0
317	20231221	134900	309337015	2935	2935	2935	2935	0
318	20231221	134800	309337015	2935	2935	2935	2935	0
319	20231221	134700	309337015	2935	2935	2935	2935	0
320	20231221	134600	309337015	2935	2935	2935	2935	117
321	20231221	134500	308993620	2940	2940	2940	2940	0
322	20231221	134400	308993620	2940	2940	2940	2940	0
323	20231221	134300	308993620	2940	2940	2940	2940	0
324	20231221	134200	308993620	2940	2940	2940	2940	0
325	20231221	134100	308993620	2940	2940	2940	2940	1
326	20231221	134000	308990680	2920	2920	2920	2920	0
327	20231221	133900	308990680	2920	2920	2920	2920	0
328	20231221	133800	308990680	2920	2920	2920	2920	0
329	20231221	133700	308990680	2920	2920	2920	2920	11
330	20231221	133600	308958560	2940	2940	2940	2940	0
331	20231221	133500	308958560	2940	2940	2940	2940	0
332	20231221	133400	308958560	2940	2940	2940	2940	0
333	20231221	133300	308958560	2940	2940	2940	2940	0
334	20231221	133200	308958560	2940	2940	2940	2940	0
335	20231221	133100	308958560	2940	2940	2940	2940	0
336	20231221	133000	308958560	2940	2940	2940	2940	0
337	20231221	132900	308958560	2940	2940	2940	2940	1
338	20231221	132800	308955620	2935	2925	2935	2925	2801
339	20231221	132700	300759985	2925	2925	2925	2925	0
340	20231221	132600	300759985	2925	2925	2925	2925	0
341	20231221	132500	300759985	2925	2925	2925	2925	0
342	20231221	132400	300759985	2925	2925	2925	2925	0
343	20231221	132300	300759985	2925	2925	2925	2925	0
344	20231221	132200	300759985	2925	2925	2925	2925	0
345	20231221	132100	300759985	2925	2925	2925	2925	8
346	20231221	132000	300736585	2925	2925	2925	2925	5
347	20231221	131900	300721960	2925	2925	2925	2925	0
348	20231221	131800	300721960	2925	2925	2925	2925	0
349	20231221	131700	300721960	2925	2925	2925	2925	2
350	20231221	131600	300716110	2925	2925	2925	2925	5
351	20231221	131500	300701485	2920	2920	2920	2920	2
352	20231221	131400	300695645	2920	2920	2920	2920	1
353	20231221	131300	300692725	2925	2925	2925	2925	0
354	20231221	131200	300692725	2925	2925	2925	2925	0
355	20231221	131100	300692725	2925	2925	2925	2925	30
356	20231221	131000	300604975	2925	2925	2925	2925	0
357	20231221	130900	300604975	2925	2925	2925	2925	0
358	20231221	130800	300604975	2925	2925	2925	2925	1
359	20231221	130700	300602050	2920	2920	2920	2920	0
360	20231221	130600	300602050	2920	2920	2920	2920	0
361	20231221	130500	300602050	2920	2920	2920	2920	0
362	20231221	130400	300602050	2920	2920	2920	2920	0
363	20231221	130300	300602050	2920	2920	2920	2920	0
364	20231221	130200	300602050	2920	2920	2920	2920	550
365	20231221	130100	298996050	2925	2925	2925	2925	0
366	20231221	130000	298996050	2925	2925	2925	2925	0
367	20231221	125900	298996050	2925	2925	2925	2925	0
368	20231221	125800	298996050	2925	2925	2925	2925	0
369	20231221	125700	298996050	2925	2925	2925	2925	2
370	20231221	125600	298990200	2925	2925	2925	2925	0
371	20231221	125500	298990200	2925	2925	2925	2925	0
372	20231221	125400	298990200	2925	2925	2925	2925	0
373	20231221	125300	298990200	2925	2925	2925	2925	0
374	20231221	125200	298990200	2925	2925	2925	2925	1
375	20231221	125100	298987275	2925	2925	2925	2925	633
376	20231221	125000	297135750	2925	2925	2925	2925	0
377	20231221	124900	297135750	2925	2925	2925	2925	0
378	20231221	124800	297135750	2925	2925	2925	2925	0
379	20231221	124700	297135750	2925	2925	2925	2925	0
380	20231221	124600	297135750	2925	2925	2925	2925	0
381	20231221	124500	297135750	2925	2925	2925	2925	1
382	20231221	124400	297132825	2925	2925	2925	2925	0
383	20231221	124300	297132825	2925	2925	2925	2925	0
384	20231221	124200	297132825	2925	2925	2925	2925	500
385	20231221	124100	295670325	2920	2920	2920	2920	5
386	20231221	124000	295655725	2915	2915	2915	2915	0
387	20231221	123900	295655725	2915	2915	2915	2915	0
388	20231221	123800	295655725	2915	2915	2915	2915	0
389	20231221	123700	295655725	2915	2915	2915	2915	50
390	20231221	123600	295509975	2925	2925	2925	2925	0
391	20231221	123500	295509975	2925	2925	2925	2925	0
392	20231221	123400	295509975	2925	2925	2925	2925	0
393	20231221	123300	295509975	2925	2925	2925	2925	0
394	20231221	123200	295509975	2925	2925	2925	2925	449
395	20231221	123100	294196650	2925	2925	2925	2925	248
396	20231221	123000	293471250	2930	2930	2930	2930	0
397	20231221	122900	293471250	2930	2930	2930	2930	0
398	20231221	122800	293471250	2930	2930	2930	2930	0
399	20231221	122700	293471250	2930	2930	2930	2930	100
400	20231221	122600	293178250	2925	2925	2925	2925	1985
401	20231221	122500	287372125	2930	2930	2930	2930	14
402	20231221	122400	287331105	2925	2920	2925	2920	2320
403	20231221	122300	280550535	2910	2910	2910	2910	0
404	20231221	122200	280550535	2910	2910	2910	2910	5
405	20231221	122100	280535985	2920	2920	2920	2920	0
406	20231221	122000	280535985	2920	2920	2920	2920	0
407	20231221	121900	280535985	2920	2920	2920	2920	1
408	20231221	121800	280533065	2920	2920	2920	2920	0
409	20231221	121700	280533065	2920	2920	2920	2920	0
410	20231221	121600	280533065	2920	2920	2920	2920	0
411	20231221	121500	280533065	2920	2920	2920	2920	0
412	20231221	121400	280533065	2920	2920	2920	2920	0
413	20231221	121300	280533065	2920	2920	2920	2920	0
414	20231221	121200	280533065	2920	2920	2920	2920	0
415	20231221	121100	280533065	2920	2920	2920	2920	0
416	20231221	121000	280533065	2920	2920	2920	2920	0
417	20231221	120900	280533065	2920	2920	2920	2920	10
418	20231221	120800	280503865	2920	2920	2920	2920	0
419	20231221	120700	280503865	2920	2920	2920	2920	0
420	20231221	120600	280503865	2920	2920	2920	2920	0
421	20231221	120500	280503865	2920	2920	2920	2920	0
422	20231221	120400	280503865	2920	2920	2920	2920	3
423	20231221	120300	280495105	2915	2915	2915	2915	0
424	20231221	120200	280495105	2915	2915	2915	2915	0
425	20231221	120100	280495105	2915	2915	2915	2915	279
426	20231221	120000	279681820	2915	2915	2915	2915	2771
427	20231221	115900	271604355	2915	2915	2915	2915	0
428	20231221	115800	271604355	2915	2915	2915	2915	0
429	20231221	115700	271604355	2915	2915	2915	2915	0
430	20231221	115600	271604355	2915	2915	2915	2915	0
431	20231221	115500	271604355	2915	2915	2915	2915	0
432	20231221	115400	271604355	2915	2915	2915	2915	0
433	20231221	115300	271604355	2915	2915	2915	2915	0
434	20231221	115200	271604355	2915	2910	2915	2900	1250
435	20231221	115100	267973575	2915	2915	2915	2915	0
436	20231221	115000	267973575	2915	2915	2915	2915	1
437	20231221	114900	267970660	2915	2915	2915	2915	0
438	20231221	114800	267970660	2915	2915	2915	2915	0
439	20231221	114700	267970660	2915	2915	2915	2915	0
440	20231221	114600	267970660	2915	2915	2915	2915	2
441	20231221	114500	267964830	2905	2905	2905	2905	0
442	20231221	114400	267964830	2905	2905	2905	2905	0
443	20231221	114300	267964830	2905	2905	2905	2905	0
444	20231221	114200	267964830	2905	2905	2905	2905	0
445	20231221	114100	267964830	2905	2910	2910	2905	30
446	20231221	114000	267877675	2910	2910	2910	2910	50
447	20231221	113900	267732175	2910	2910	2910	2910	100
448	20231221	113800	267441175	2915	2915	2915	2915	0
449	20231221	113700	267441175	2915	2915	2915	2915	100
450	20231221	113600	267149675	2915	2915	2915	2915	0
451	20231221	113500	267149675	2915	2915	2915	2915	1
452	20231221	113400	267146760	2905	2905	2905	2905	0
453	20231221	113300	267146760	2905	2905	2905	2905	0
454	20231221	113200	267146760	2905	2905	2905	2905	0
455	20231221	113100	267146760	2905	2915	2915	2905	1605
456	20231221	113000	262481595	2915	2915	2915	2915	0
457	20231221	112900	262481595	2915	2915	2915	2915	0
458	20231221	112800	262481595	2915	2915	2915	2915	0
459	20231221	112700	262481595	2915	2915	2915	2915	0
460	20231221	112600	262481595	2915	2915	2915	2915	0
461	20231221	112500	262481595	2915	2915	2915	2915	101
462	20231221	112400	262187180	2915	2915	2915	2915	146
463	20231221	112300	261761590	2910	2910	2910	2910	0
464	20231221	112200	261761590	2910	2910	2910	2910	43
465	20231221	112100	261636460	2905	2905	2905	2905	0
466	20231221	112000	261636460	2905	2905	2905	2905	0
467	20231221	111900	261636460	2905	2905	2905	2905	328
468	20231221	111800	260683620	2910	2910	2910	2910	1011
469	20231221	111700	257741610	2905	2905	2905	2905	1
470	20231221	111600	257738705	2905	2905	2905	2905	0
471	20231221	111500	257738705	2905	2905	2905	2905	0
472	20231221	111400	257738705	2905	2905	2905	2905	0
473	20231221	111300	257738705	2905	2905	2905	2905	0
474	20231221	111200	257738705	2905	2910	2910	2905	482
475	20231221	111100	256338485	2910	2905	2910	2905	2479
476	20231221	111000	249136980	2900	2900	2900	2900	0
477	20231221	110900	249136980	2900	2900	2900	2900	0
478	20231221	110800	249136980	2900	2900	2900	2900	60
479	20231221	110700	248962980	2905	2905	2905	2905	0
480	20231221	110600	248962980	2905	2905	2905	2905	0
481	20231221	110500	248962980	2905	2905	2905	2905	0
482	20231221	110400	248962980	2905	2905	2905	2905	0
483	20231221	110300	248962980	2905	2905	2905	2905	0
484	20231221	110200	248962980	2905	2905	2905	2905	0
485	20231221	110100	248962980	2905	2890	2905	2885	828
486	20231221	110000	246570895	2890	2890	2890	2890	23
487	20231221	105900	246504425	2885	2885	2885	2885	0
488	20231221	105800	246504425	2885	2885	2885	2885	0
489	20231221	105700	246504425	2885	2885	2885	2885	0
490	20231221	105600	246504425	2885	2885	2885	2885	915
491	20231221	105500	243864650	2890	2890	2890	2890	947
492	20231221	105400	241127820	2890	2900	2900	2890	660
493	20231221	105300	239215920	2900	2900	2900	2900	0
494	20231221	105200	239215920	2900	2910	2910	2900	139
495	20231221	105100	238812730	2910	2910	2910	2910	1
496	20231221	105000	238809820	2895	2905	2905	2895	4100
497	20231221	104900	226927005	2905	2905	2905	2900	245
498	20231221	104800	226215305	2905	2900	2905	2900	51
499	20231221	104700	226067155	2905	2905	2905	2905	160
500	20231221	104600	225602355	2905	2905	2905	2905	230
501	20231221	104500	224934205	2905	2905	2905	2905	516
502	20231221	104400	223435225	2910	2910	2910	2910	250
503	20231221	104300	222707725	2910	2910	2910	2910	116
504	20231221	104200	222370165	2905	2905	2905	2905	37
505	20231221	104100	222262680	2905	2905	2905	2905	98
506	20231221	104000	221977990	2910	2905	2910	2905	334
507	20231221	103900	221007710	2910	2910	2910	2910	0
508	20231221	103800	221007710	2910	2910	2930	2910	1346
509	20231221	103700	217090830	2930	2930	2930	2930	1
510	20231221	103600	217087900	2915	2915	2915	2915	400
511	20231221	103500	215921900	2915	2930	2930	2915	628
512	20231221	103400	214091265	2915	2915	2915	2915	0
513	20231221	103300	214091265	2915	2915	2915	2915	0
514	20231221	103200	214091265	2915	2915	2915	2915	0
515	20231221	103100	214091265	2915	2920	2920	2915	1022
516	20231221	103000	211110765	2920	2920	2920	2920	0
517	20231221	102900	211110765	2920	2925	2925	2920	661
518	20231221	102800	209179840	2930	2930	2930	2930	0
519	20231221	102700	209179840	2930	2930	2930	2930	0
520	20231221	102600	209179840	2930	2930	2930	2920	2502
521	20231221	102500	201873980	2925	2925	2930	2925	2387
522	20231221	102400	194892000	2925	2925	2925	2925	0
523	20231221	102300	194892000	2925	2925	2925	2925	50
524	20231221	102200	194745750	2925	2925	2925	2925	100
525	20231221	102100	194453250	2930	2930	2930	2930	0
526	20231221	102000	194453250	2930	2930	2930	2930	1000
527	20231221	101900	191523250	2930	2930	2930	2930	2
528	20231221	101800	191517390	2930	2930	2930	2930	1379
529	20231221	101700	187476920	2935	2935	2935	2935	2
530	20231221	101600	187471050	2935	2935	2935	2935	0
531	20231221	101500	187471050	2935	2930	2935	2930	34
532	20231221	101400	187371425	2935	2935	2935	2935	2
533	20231221	101300	187365555	2935	2935	2935	2935	92
534	20231221	101200	187095535	2935	2935	2935	2935	3
535	20231221	101100	187086730	2935	2935	2935	2935	0
536	20231221	101000	187086730	2935	2935	2935	2935	3703
537	20231221	100900	176218425	2940	2940	2940	2940	0
538	20231221	100800	176218425	2940	2940	2940	2940	2
539	20231221	100700	176212545	2940	2935	2940	2935	131
540	20231221	100600	175828055	2935	2930	2935	2930	15
541	20231221	100500	175784100	2930	2930	2930	2930	0
542	20231221	100400	175784100	2930	2935	2935	2930	27
543	20231221	100300	175704955	2935	2935	2935	2935	12
544	20231221	100200	175669735	2935	2930	2935	2930	1789
545	20231221	100100	170427955	2935	2935	2935	2935	0
546	20231221	100000	170427955	2935	2935	2935	2935	81
547	20231221	095900	170190220	2935	2935	2935	2935	0
548	20231221	095800	170190220	2935	2935	2935	2935	0
549	20231221	095700	170190220	2935	2935	2935	2930	720
550	20231221	095600	168077120	2940	2940	2940	2940	10
551	20231221	095500	168047720	2940	2940	2940	2940	0
552	20231221	095400	168047720	2940	2940	2940	2940	0
553	20231221	095300	168047720	2940	2940	2940	2940	0
554	20231221	095200	168047720	2940	2940	2940	2940	0
555	20231221	095100	168047720	2940	2940	2940	2940	339
556	20231221	095000	167051060	2935	2940	2940	2935	2414
557	20231221	094900	159965835	2940	2940	2940	2940	2
558	20231221	094800	159959955	2940	2940	2940	2940	100
559	20231221	094700	159665955	2940	2940	2940	2940	1
560	20231221	094600	159663015	2935	2935	2935	2935	0
561	20231221	094500	159663015	2935	2945	2945	2935	10364
562	20231221	094400	129158895	2945	2945	2945	2945	22
563	20231221	094300	129094105	2950	2950	2950	2950	0
564	20231221	094200	129094105	2950	2950	2950	2950	2
565	20231221	094100	129088205	2950	2940	2950	2940	1086
566	20231221	094000	125894380	2945	2945	2945	2945	338
567	20231221	093900	124898970	2950	2950	2950	2950	0
568	20231221	093800	124898970	2950	2950	2950	2940	622
569	20231221	093700	123070070	2950	2950	2950	2950	1
570	20231221	093600	123067120	2950	2950	2950	2950	10
571	20231221	093500	123037620	2955	2955	2955	2955	10
572	20231221	093400	123008070	2945	2945	2945	2945	0
573	20231221	093300	123008070	2945	2945	2945	2945	500
574	20231221	093200	121535570	2955	2955	2955	2955	0
575	20231221	093100	121535570	2955	2955	2955	2955	0
576	20231221	093000	121535570	2955	2950	2955	2950	1686
577	20231221	092900	116561865	2950	2950	2955	2950	182
578	20231221	092800	116024775	2955	2950	2955	2945	211
579	20231221	092700	115402280	2950	2950	2950	2950	1309
580	20231221	092600	111540730	2950	2955	2955	2950	110
581	20231221	092500	111216180	2950	2950	2950	2950	1063
582	20231221	092400	108080330	2940	2940	2940	2940	94
583	20231221	092300	107803970	2950	2950	2950	2950	1
584	20231221	092200	107801020	2935	2935	2935	2935	0
585	20231221	092100	107801020	2935	2940	2940	2935	3250
586	20231221	092000	98261075	2940	2940	2940	2940	11
587	20231221	091900	98228735	2950	2950	2950	2950	17
588	20231221	091800	98178585	2935	2935	2935	2935	600
589	20231221	091700	96417585	2955	2955	2955	2955	0
590	20231221	091600	96417585	2955	2955	2955	2955	14
591	20231221	091500	96376215	2955	2955	2955	2935	11828
592	20231221	091400	61657685	2950	2950	2950	2950	100
593	20231221	091300	61362685	2955	2955	2955	2955	0
594	20231221	091200	61362685	2955	2955	2955	2955	0
595	20231221	091100	61362685	2955	2955	2955	2955	0
596	20231221	091000	61362685	2955	2955	2955	2955	16
597	20231221	090900	61315405	2960	2960	2960	2960	0
598	20231221	090800	61315405	2960	2950	2960	2945	78
599	20231221	090700	61085220	2950	2945	2960	2945	4980
600	20231221	090600	46371360	2945	2945	2945	2945	62
601	20231221	090500	46188770	2945	2945	2945	2945	35
602	20231221	090400	46085695	2945	2940	2945	2935	153
603	20231221	090300	45636370	2945	2930	2945	2930	209
604	20231221	090200	45023890	2950	2945	2960	2935	2726
605	20231221	090100	37018530	2935	2945	2970	2935	9665
606	20231221	090000	8595960	2975	2970	2975	2945	2363