KissMeData/067000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194100	787809935	3000	3000	3000	3000	13282
3	20231221	194000	787809935	3000	3000	3000	3000	0
4	20231221	193900	787809935	3000	3000	3000	3000	0
5	20231221	193800	787809935	3000	3000	3000	3000	0
6	20231221	193700	787809935	3000	3000	3000	3000	0
7	20231221	193600	787809935	3000	3000	3000	3000	0
8	20231221	193500	787809935	3000	3000	3000	3000	0
9	20231221	193400	787809935	3000	3000	3000	3000	0
10	20231221	193300	787809935	3000	3000	3000	3000	0
11	20231221	193200	787809935	3000	3000	3000	3000	0
12	20231221	193100	787809935	3000	3000	3000	3000	0
13	20231221	193000	787809935	3000	3000	3000	3000	0
14	20231221	192900	787809935	3000	3000	3000	3000	0
15	20231221	192800	787809935	3000	3000	3000	3000	0
16	20231221	192700	787809935	3000	3000	3000	3000	0
17	20231221	192600	787809935	3000	3000	3000	3000	0
18	20231221	192500	787809935	3000	3000	3000	3000	0
19	20231221	192400	787809935	3000	3000	3000	3000	0
20	20231221	192300	787809935	3000	3000	3000	3000	0
21	20231221	192200	787809935	3000	3000	3000	3000	0
22	20231221	192100	787809935	3000	3000	3000	3000	0
23	20231221	192000	787809935	3000	3000	3000	3000	0
24	20231221	191900	787809935	3000	3000	3000	3000	0
25	20231221	191800	787809935	3000	3000	3000	3000	0
26	20231221	191700	787809935	3000	3000	3000	3000	0
27	20231221	191600	787809935	3000	3000	3000	3000	0
28	20231221	191500	787809935	3000	3000	3000	3000	0
29	20231221	191400	787809935	3000	3000	3000	3000	0
30	20231221	191300	787809935	3000	3000	3000	3000	0
31	20231221	191200	787809935	3000	3000	3000	3000	0
32	20231221	191100	787809935	3000	3000	3000	3000	13282
33	20231221	191000	787809935	3000	3000	3000	3000	0
34	20231221	190900	787809935	3000	3000	3000	3000	0
35	20231221	190800	787809935	3000	3000	3000	3000	0
36	20231221	190700	787809935	3000	3000	3000	3000	0
37	20231221	190600	787809935	3000	3000	3000	3000	0
38	20231221	190500	787809935	3000	3000	3000	3000	0
39	20231221	190400	787809935	3000	3000	3000	3000	0
40	20231221	190300	787809935	3000	3000	3000	3000	0
41	20231221	190200	787809935	3000	3000	3000	3000	0
42	20231221	190100	787809935	3000	3000	3000	3000	0
43	20231221	190000	787809935	3000	3000	3000	3000	0
44	20231221	185900	787809935	3000	3000	3000	3000	0
45	20231221	185800	787809935	3000	3000	3000	3000	0
46	20231221	185700	787809935	3000	3000	3000	3000	0
47	20231221	185600	787809935	3000	3000	3000	3000	0
48	20231221	185500	787809935	3000	3000	3000	3000	0
49	20231221	185400	787809935	3000	3000	3000	3000	0
50	20231221	185300	787809935	3000	3000	3000	3000	0
51	20231221	185200	787809935	3000	3000	3000	3000	0
52	20231221	185100	787809935	3000	3000	3000	3000	0
53	20231221	185000	787809935	3000	3000	3000	3000	0
54	20231221	184900	787809935	3000	3000	3000	3000	0
55	20231221	184800	787809935	3000	3000	3000	3000	0
56	20231221	184700	787809935	3000	3000	3000	3000	0
57	20231221	184600	787809935	3000	3000	3000	3000	0
58	20231221	184500	787809935	3000	3000	3000	3000	0
59	20231221	184400	787809935	3000	3000	3000	3000	0
60	20231221	184300	787809935	3000	3000	3000	3000	0
61	20231221	184200	787809935	3000	3000	3000	3000	0
62	20231221	184100	787809935	3000	3000	3000	3000	13282
63	20231221	184000	787809935	3000	3000	3000	3000	0
64	20231221	183900	787809935	3000	3000	3000	3000	0
65	20231221	183800	787809935	3000	3000	3000	3000	0
66	20231221	183700	787809935	3000	3000	3000	3000	0
67	20231221	183600	787809935	3000	3000	3000	3000	0
68	20231221	183500	787809935	3000	3000	3000	3000	0
69	20231221	183400	787809935	3000	3000	3000	3000	0
70	20231221	183300	787809935	3000	3000	3000	3000	0
71	20231221	183200	787809935	3000	3000	3000	3000	0
72	20231221	183100	787809935	3000	3000	3000	3000	0
73	20231221	183000	787809935	3000	3000	3000	3000	0
74	20231221	182900	787809935	3000	3000	3000	3000	0
75	20231221	182800	787809935	3000	3000	3000	3000	0
76	20231221	182700	787809935	3000	3000	3000	3000	0
77	20231221	182600	787809935	3000	3000	3000	3000	0
78	20231221	182500	787809935	3000	3000	3000	3000	0
79	20231221	182400	787809935	3000	3000	3000	3000	0
80	20231221	182300	787809935	3000	3000	3000	3000	0
81	20231221	182200	787809935	3000	3000	3000	3000	0
82	20231221	182100	787809935	3000	3000	3000	3000	0
83	20231221	182000	787809935	3000	3000	3000	3000	0
84	20231221	181900	787809935	3000	3000	3000	3000	0
85	20231221	181800	787809935	3000	3000	3000	3000	0
86	20231221	181700	787809935	3000	3000	3000	3000	0
87	20231221	181600	787809935	3000	3000	3000	3000	0
88	20231221	181500	787809935	3000	3000	3000	3000	0
89	20231221	181400	787809935	3000	3000	3000	3000	0
90	20231221	181300	787809935	3000	3000	3000	3000	0
91	20231221	181200	787809935	3000	3000	3000	3000	0
92	20231221	181100	787809935	3000	3000	3000	3000	13282
93	20231221	181000	787809935	3000	3000	3000	3000	0
94	20231221	180900	787809935	3000	3000	3000	3000	0
95	20231221	180800	787809935	3000	3000	3000	3000	0
96	20231221	180700	787809935	3000	3000	3000	3000	0
97	20231221	180600	787809935	3000	3000	3000	3000	0
98	20231221	180500	787809935	3000	3000	3000	3000	0
99	20231221	180400	787809935	3000	3000	3000	3000	0
100	20231221	180300	787809935	3000	3000	3000	3000	0
101	20231221	180200	787809935	3000	3000	3000	3000	0
102	20231221	180100	787809935	3000	3000	3000	3000	0
103	20231221	180000	787809935	3000	3000	3000	3000	0
104	20231221	175900	787809935	3000	3000	3000	3000	0
105	20231221	175800	787809935	3000	3000	3000	3000	0
106	20231221	175700	787809935	3000	3000	3000	3000	0
107	20231221	175600	787809935	3000	3000	3000	3000	0
108	20231221	175500	787809935	3000	3000	3000	3000	0
109	20231221	175400	787809935	3000	3000	3000	3000	0
110	20231221	175300	787809935	3000	3000	3000	3000	0
111	20231221	175200	787809935	3000	3000	3000	3000	0
112	20231221	175100	787809935	3000	3000	3000	3000	0
113	20231221	175000	787809935	3000	3000	3000	3000	0
114	20231221	174900	787809935	3000	3000	3000	3000	0
115	20231221	174800	787809935	3000	3000	3000	3000	0
116	20231221	174700	787809935	3000	3000	3000	3000	0
117	20231221	174600	787809935	3000	3000	3000	3000	0
118	20231221	174500	787809935	3000	3000	3000	3000	0
119	20231221	174400	787809935	3000	3000	3000	3000	0
120	20231221	174300	787809935	3000	3000	3000	3000	0
121	20231221	174200	787809935	3000	3000	3000	3000	0
122	20231221	174100	787809935	3000	3000	3000	3000	13282
123	20231221	174000	787809935	3000	3000	3000	3000	0
124	20231221	173900	787809935	3000	3000	3000	3000	0
125	20231221	173800	787809935	3000	3000	3000	3000	0
126	20231221	173700	787809935	3000	3000	3000	3000	0
127	20231221	173600	787809935	3000	3000	3000	3000	0
128	20231221	173500	787809935	3000	3000	3000	3000	0
129	20231221	173400	787809935	3000	3000	3000	3000	0
130	20231221	173300	787809935	3000	3000	3000	3000	0
131	20231221	173200	787809935	3000	3000	3000	3000	0
132	20231221	173100	787809935	3000	3000	3000	3000	0
133	20231221	173000	787809935	3000	3000	3000	3000	0
134	20231221	172900	787809935	3000	3000	3000	3000	0
135	20231221	172800	787809935	3000	3000	3000	3000	0
136	20231221	172700	787809935	3000	3000	3000	3000	0
137	20231221	172600	787809935	3000	3000	3000	3000	0
138	20231221	172500	787809935	3000	3000	3000	3000	0
139	20231221	172400	787809935	3000	3000	3000	3000	0
140	20231221	172300	787809935	3000	3000	3000	3000	0
141	20231221	172200	787809935	3000	3000	3000	3000	0
142	20231221	172100	787809935	3000	3000	3000	3000	0
143	20231221	172000	787809935	3000	3000	3000	3000	0
144	20231221	171900	787809935	3000	3000	3000	3000	0
145	20231221	171800	787809935	3000	3000	3000	3000	0
146	20231221	171700	787809935	3000	3000	3000	3000	0
147	20231221	171600	787809935	3000	3000	3000	3000	0
148	20231221	171500	787809935	3000	3000	3000	3000	0
149	20231221	171400	787809935	3000	3000	3000	3000	0
150	20231221	171300	787809935	3000	3000	3000	3000	0
151	20231221	171200	787809935	3000	3000	3000	3000	0
152	20231221	171100	787809935	3000	3000	3000	3000	13282
153	20231221	171000	787809935	3000	3000	3000	3000	0
154	20231221	170900	787809935	3000	3000	3000	3000	0
155	20231221	170800	787809935	3000	3000	3000	3000	0
156	20231221	170700	787809935	3000	3000	3000	3000	0
157	20231221	170600	787809935	3000	3000	3000	3000	0
158	20231221	170500	787809935	3000	3000	3000	3000	0
159	20231221	170400	787809935	3000	3000	3000	3000	0
160	20231221	170300	787809935	3000	3000	3000	3000	0
161	20231221	170200	787809935	3000	3000	3000	3000	0
162	20231221	170100	787809935	3000	3000	3000	3000	0
163	20231221	170000	787809935	3000	3000	3000	3000	0
164	20231221	165900	787809935	3000	3000	3000	3000	0
165	20231221	165800	787809935	3000	3000	3000	3000	0
166	20231221	165700	787809935	3000	3000	3000	3000	0
167	20231221	165600	787809935	3000	3000	3000	3000	0
168	20231221	165500	787809935	3000	3000	3000	3000	0
169	20231221	165400	787809935	3000	3000	3000	3000	0
170	20231221	165300	787809935	3000	3000	3000	3000	0
171	20231221	165200	787809935	3000	3000	3000	3000	0
172	20231221	165100	787809935	3000	3000	3000	3000	0
173	20231221	165000	787809935	3000	3000	3000	3000	0
174	20231221	164900	787809935	3000	3000	3000	3000	0
175	20231221	164800	787809935	3000	3000	3000	3000	0
176	20231221	164700	787809935	3000	3000	3000	3000	0
177	20231221	164600	787809935	3000	3000	3000	3000	0
178	20231221	164500	787809935	3000	3000	3000	3000	0
179	20231221	164400	787809935	3000	3000	3000	3000	0
180	20231221	164300	787809935	3000	3000	3000	3000	0
181	20231221	164200	787809935	3000	3000	3000	3000	0
182	20231221	164100	787809935	3000	3000	3000	3000	13282
183	20231221	164000	787809935	3000	3000	3000	3000	0
184	20231221	163900	787809935	3000	3000	3000	3000	0
185	20231221	163800	787809935	3000	3000	3000	3000	0
186	20231221	163700	787809935	3000	3000	3000	3000	0
187	20231221	163600	787809935	3000	3000	3000	3000	0
188	20231221	163500	787809935	3000	3000	3000	3000	0
189	20231221	163400	787809935	3000	3000	3000	3000	0
190	20231221	163300	787809935	3000	3000	3000	3000	0
191	20231221	163200	787809935	3000	3000	3000	3000	0
192	20231221	163100	787809935	3000	3000	3000	3000	0
193	20231221	163000	787809935	3000	3000	3000	3000	0
194	20231221	162900	787809935	3000	3000	3000	3000	0
195	20231221	162800	787809935	3000	3000	3000	3000	0
196	20231221	162700	787809935	3000	3000	3000	3000	0
197	20231221	162600	787809935	3000	3000	3000	3000	0
198	20231221	162500	787809935	3000	3000	3000	3000	0
199	20231221	162400	787809935	3000	3000	3000	3000	0
200	20231221	162300	787809935	3000	3000	3000	3000	0
201	20231221	162200	787809935	3000	3000	3000	3000	0
202	20231221	162100	787809935	3000	3000	3000	3000	0
203	20231221	162000	787809935	3000	3000	3000	3000	0
204	20231221	161900	787809935	3000	3000	3000	3000	0
205	20231221	161800	787809935	3000	3000	3000	3000	0
206	20231221	161700	787809935	3000	3000	3000	3000	0
207	20231221	161600	787809935	3000	3000	3000	3000	0
208	20231221	161500	787809935	3000	3000	3000	3000	0
209	20231221	161400	787809935	3000	3000	3000	3000	0
210	20231221	161300	787809935	3000	3000	3000	3000	0
211	20231221	161200	787809935	3000	3000	3000	3000	0
212	20231221	161100	787809935	3000	3000	3000	3000	13282
213	20231221	161000	787809935	3000	3000	3000	3000	0
214	20231221	160900	787809935	3000	3000	3000	3000	0
215	20231221	160800	787809935	3000	3000	3000	3000	0
216	20231221	160700	787809935	3000	3000	3000	3000	0
217	20231221	160600	787809935	3000	3000	3000	3000	0
218	20231221	160500	787809935	3000	3000	3000	3000	0
219	20231221	160400	787809935	3000	3000	3000	3000	0
220	20231221	160300	787809935	3000	3000	3000	3000	0
221	20231221	160200	787809935	3000	3000	3000	3000	0
222	20231221	160100	787809935	3000	3000	3000	3000	0
223	20231221	160000	787809935	3000	3000	3000	3000	0
224	20231221	155900	787809935	3000	3000	3000	3000	0
225	20231221	155800	787809935	3000	3000	3000	3000	0
226	20231221	155700	787809935	3000	3000	3000	3000	0
227	20231221	155600	787809935	3000	3000	3000	3000	0
228	20231221	155500	787809935	3000	3000	3000	3000	0
229	20231221	155400	787809935	3000	3000	3000	3000	0
230	20231221	155300	787809935	3000	3000	3000	3000	0
231	20231221	155200	787809935	3000	3000	3000	3000	0
232	20231221	155100	787809935	3000	3000	3000	3000	0
233	20231221	155000	787809935	3000	3000	3000	3000	0
234	20231221	154900	787809935	3000	3000	3000	3000	0
235	20231221	154800	787809935	3000	3000	3000	3000	0
236	20231221	154700	787809935	3000	3000	3000	3000	0
237	20231221	154600	787809935	3000	3000	3000	3000	0
238	20231221	154500	787809935	3000	3000	3000	3000	0
239	20231221	154400	787809935	3000	3000	3000	3000	0
240	20231221	154300	787809935	3000	3000	3000	3000	0
241	20231221	154200	787809935	3000	3000	3000	3000	0
242	20231221	154100	787809935	3000	3000	3000	3000	13282
243	20231221	154000	787809935	3000	3000	3000	3000	0
244	20231221	153900	787809935	3000	3000	3000	3000	0
245	20231221	153800	787809935	3000	3000	3000	3000	0
246	20231221	153700	787809935	3000	3000	3000	3000	0
247	20231221	153600	787809935	3000	3000	3000	3000	0
248	20231221	153500	787809935	3000	3000	3000	3000	0
249	20231221	153400	787809935	3000	3000	3000	3000	0
250	20231221	153300	787809935	3000	3000	3000	3000	0
251	20231221	153200	787809935	3000	3000	3000	3000	0
252	20231221	153100	787809935	3000	3000	3000	3000	0
253	20231221	153000	787809935	3000	3000	3000	3000	13282
254	20231221	152900	747963935	2995	2995	2995	2995	0
255	20231221	152800	747963935	2995	2995	2995	2995	0
256	20231221	152700	747963935	2995	2995	2995	2995	0
257	20231221	152600	747963935	2995	2995	2995	2995	0
258	20231221	152500	747963935	2995	2995	2995	2995	0
259	20231221	152400	747963935	2995	2995	2995	2995	0
260	20231221	152300	747963935	2995	2995	2995	2995	0
261	20231221	152200	747963935	2995	2995	2995	2995	0
262	20231221	152100	747963935	2995	2995	2995	2995	0
263	20231221	152000	747963935	2995	2995	2995	2995	0
264	20231221	151900	747963935	2995	2995	2995	2990	254
265	20231221	151800	747203900	2990	2990	2995	2990	1072
266	20231221	151700	743994380	2995	2990	2995	2990	31
267	20231221	151600	743901685	2995	2995	2995	2995	186
268	20231221	151500	743344615	2995	3000	3000	2995	2302
269	20231221	151400	736449075	3000	3000	3000	3000	100
270	20231221	151300	736149075	3000	3000	3000	3000	210
271	20231221	151200	735519075	3000	3000	3000	2995	646
272	20231221	151100	733583245	3000	2995	3000	2995	957
273	20231221	151000	730716970	3000	2995	3000	2990	1018
274	20231221	150900	727667275	2995	2995	2995	2995	904
275	20231221	150800	724959795	2995	2990	2995	2990	203
276	20231221	150700	724351820	2990	2990	2990	2990	0
277	20231221	150600	724351820	2990	2995	2995	2990	7
278	20231221	150500	724330880	2990	2990	2990	2990	15
279	20231221	150400	724286030	2995	2990	2995	2990	343
280	20231221	150300	723260450	2990	2995	2995	2990	484
281	20231221	150200	721813190	2985	2985	2995	2985	2252
282	20231221	150100	715088520	2995	2995	2995	2995	1
283	20231221	150000	715085525	2985	2990	2990	2985	600
284	20231221	145900	713294500	2995	2990	2995	2990	716
285	20231221	145800	711151415	2995	2985	2995	2985	213
286	20231221	145700	710513500	2985	2990	2990	2985	2933
287	20231221	145600	701752335	2990	2990	2990	2990	48
288	20231221	145500	701608815	2990	2990	2990	2990	500
289	20231221	145400	700113815	2990	2995	2995	2990	826
290	20231221	145300	697642945	3000	2990	3000	2990	121
291	20231221	145200	697281145	3000	2995	3000	2995	1345
292	20231221	145100	693252860	3000	3000	3000	2995	1026
293	20231221	145000	690176870	3000	2995	3000	2995	798
294	20231221	144900	687783120	3000	3000	3000	3000	252
295	20231221	144800	687027120	3000	2995	3000	2995	344
296	20231221	144700	685995450	2995	2995	2995	2995	1250
297	20231221	144600	682251700	3000	2995	3000	2995	280
298	20231221	144500	681412050	2995	3000	3000	2995	1004
299	20231221	144400	678405050	3000	3000	3000	3000	487
300	20231221	144300	676944050	3000	2995	3000	2995	1348
301	20231221	144200	672903395	2995	2995	2995	2995	1881
302	20231221	144100	667269800	2990	2990	2990	2985	116
303	20231221	144000	666922965	2995	2990	2995	2990	2100
304	20231221	143900	660634825	2995	2990	2995	2990	211
305	20231221	143800	660003930	2990	2990	2995	2990	212
306	20231221	143700	659370045	2990	2995	2995	2990	45
307	20231221	143600	659235490	2990	2990	2995	2990	480
308	20231221	143500	657800285	2990	2990	2995	2990	219
309	20231221	143400	657145455	2990	2990	2990	2990	213
310	20231221	143300	656508585	2990	2990	2995	2990	491
311	20231221	143200	655039435	2990	2990	2990	2990	766
312	20231221	143100	652749095	2990	2990	2990	2990	771
313	20231221	143000	650443805	2990	2995	2995	2990	502
314	20231221	142900	648941530	2995	2995	2995	2995	754
315	20231221	142800	646683300	2995	2995	2995	2995	1032
316	20231221	142700	643592460	2995	2995	2995	2995	210
317	20231221	142600	642963510	2995	2995	2995	2995	40
318	20231221	142500	642843710	2995	2990	2995	2990	276
319	20231221	142400	642018140	2990	2990	2990	2990	1026
320	20231221	142300	638950400	2990	2990	2990	2990	259
321	20231221	142200	638175990	2985	2985	2985	2985	0
322	20231221	142100	638175990	2985	2985	2985	2985	0
323	20231221	142000	638175990	2985	2990	2990	2985	1887
324	20231221	141900	632537055	2990	2990	2990	2990	2
325	20231221	141800	632531075	2995	2985	2995	2985	212
326	20231221	141700	631896145	2985	2985	2985	2985	0
327	20231221	141600	631896145	2985	2990	2990	2985	490
328	20231221	141500	630432445	2990	2990	2990	2990	0
329	20231221	141400	630432445	2990	2990	2990	2990	1298
330	20231221	141300	626551425	2990	2990	2990	2990	210
331	20231221	141200	625923525	2995	2980	2995	2980	2
332	20231221	141100	625917550	2980	2985	2985	2980	100
333	20231221	141000	625619295	2995	2985	2995	2985	2153
334	20231221	140900	619183540	2985	2985	2985	2985	210
335	20231221	140800	618556690	2985	2985	2985	2985	710
336	20231221	140700	616437340	2985	2985	2985	2985	218
337	20231221	140600	615786610	2985	2985	2985	2985	210
338	20231221	140500	615159760	2985	2985	2985	2985	211
339	20231221	140400	614529925	2980	2980	2980	2980	17
340	20231221	140300	614479265	2980	2980	2980	2980	2
341	20231221	140200	614473305	2980	2980	2980	2980	213
342	20231221	140100	613838565	2980	2980	2980	2980	749
343	20231221	140000	611606545	2980	2980	2980	2980	279
344	20231221	135900	610775125	2980	2980	2980	2980	210
345	20231221	135800	610149325	2980	2980	2980	2980	210
346	20231221	135700	609523525	2980	2980	2985	2980	775
347	20231221	135600	607212600	2980	2980	2980	2980	350
348	20231221	135500	606169600	2980	2980	2985	2980	2009
349	20231221	135400	600181695	2985	2985	2985	2985	407
350	20231221	135300	598966800	2980	2985	2985	2980	378
351	20231221	135200	597838480	2985	2985	2985	2985	261
352	20231221	135100	597059395	2985	2985	2985	2985	50
353	20231221	135000	596910145	2985	2985	2990	2985	353
354	20231221	134900	595855220	2985	2985	2985	2985	542
355	20231221	134800	594237350	2985	2985	2985	2985	0
356	20231221	134700	594237350	2985	2985	2985	2985	310
357	20231221	134600	593312000	2980	2985	2985	2980	60
358	20231221	134500	593133050	2980	2990	2990	2980	872
359	20231221	134400	590530260	2990	2990	2990	2990	210
360	20231221	134300	589902360	2990	2990	2990	2990	503
361	20231221	134200	588398390	2990	2995	2995	2990	592
362	20231221	134100	586627260	2995	2995	2995	2995	50
363	20231221	134000	586477510	2995	2990	2995	2990	502
364	20231221	133900	584974515	2990	2990	2990	2990	641
365	20231221	133800	583057925	2990	2995	2995	2990	509
366	20231221	133700	581533515	2995	2995	2995	2995	482
367	20231221	133600	580089925	2995	2990	2995	2990	756
368	20231221	133500	577825710	2990	2990	2990	2990	797
369	20231221	133400	575442680	2995	2990	2995	2990	259
370	20231221	133300	574668265	2990	2990	2990	2990	211
371	20231221	133200	574037375	2990	2985	2990	2985	553
372	20231221	133100	572384005	2995	2990	2995	2990	212
373	20231221	133000	571750115	2990	2985	2990	2985	1824
374	20231221	132900	566301855	2990	2990	2990	2990	361
375	20231221	132800	565222465	2990	2990	2990	2990	210
376	20231221	132700	564594565	2990	2985	2990	2985	633
377	20231221	132600	562703445	2985	2985	2985	2985	0
378	20231221	132500	562703445	2985	2985	2985	2985	210
379	20231221	132400	562076595	2985	2990	2990	2985	975
380	20231221	132300	559163755	2985	2985	2985	2985	0
381	20231221	132200	559163755	2985	2985	2985	2985	272
382	20231221	132100	558351835	2985	2985	2985	2985	810
383	20231221	132000	555933985	2985	2990	2990	2980	1389
384	20231221	131900	551784125	2990	2990	2990	2990	3
385	20231221	131800	551775155	2985	2985	2985	2985	360
386	20231221	131700	550700555	2985	2985	2985	2985	725
387	20231221	131600	548536430	2985	2985	2985	2985	210
388	20231221	131500	547909580	2985	2985	2985	2985	545
389	20231221	131400	546282755	2985	2985	2985	2985	443
390	20231221	131300	544960400	2985	2985	2985	2985	210
391	20231221	131200	544333550	2985	2985	2985	2985	754
392	20231221	131100	542082860	2985	2985	2985	2985	0
393	20231221	131000	542082860	2985	2985	2985	2985	1349
394	20231221	130900	538056095	2985	2985	2985	2985	401
395	20231221	130800	536859110	2985	2985	2985	2985	253
396	20231221	130700	536103905	2985	2985	2990	2985	727
397	20231221	130600	533932725	2990	2985	2990	2985	220
398	20231221	130500	533274965	2980	2980	2990	2980	842
399	20231221	130400	530765795	2980	2985	2985	2980	282
400	20231221	130300	529924030	2980	2980	2980	2980	5
401	20231221	130200	529909130	2980	2985	2985	2980	712
402	20231221	130100	527786245	2980	2985	2985	2980	672
403	20231221	130000	525782710	2985	2985	2985	2985	6
404	20231221	125900	525764800	2980	2980	2980	2980	56
405	20231221	125800	525597920	2980	2980	2980	2980	0
406	20231221	125700	525597920	2980	2980	2980	2980	3369
407	20231221	125600	515558300	2985	2985	2985	2985	2
408	20231221	125500	515552330	2980	2980	2980	2980	451
409	20231221	125400	514208350	2980	2980	2980	2980	0
410	20231221	125300	514208350	2980	2980	2980	2980	31
411	20231221	125200	514115970	2980	2980	2980	2980	0
412	20231221	125100	514115970	2980	2985	2985	2980	254
413	20231221	125000	513357860	2985	2985	2985	2985	0
414	20231221	124900	513357860	2985	2985	2985	2985	272
415	20231221	124800	512545940	2985	2990	2990	2985	6
416	20231221	124700	512528025	2985	2990	2990	2985	788
417	20231221	124600	510175825	2990	2990	2990	2990	3
418	20231221	124500	510166855	2980	2980	2980	2980	11
419	20231221	124400	510134075	2970	2980	2980	2970	777
420	20231221	124300	507823490	2970	2985	2985	2965	3232
421	20231221	124200	498222070	2990	2990	2990	2990	17
422	20231221	124100	498171240	2990	2995	2995	2990	278
423	20231221	124000	497338795	3000	3000	3000	3000	0
424	20231221	123900	497338795	3000	3000	3000	3000	10
425	20231221	123800	497308795	3000	2995	3000	2980	2054
426	20231221	123700	491171505	2995	2995	2995	2995	331
427	20231221	123600	490180160	3000	2995	3000	2995	47
428	20231221	123500	490039380	3000	3000	3000	3000	5
429	20231221	123400	490024380	2995	3000	3000	2995	483
430	20231221	123300	488575880	3000	3000	3000	3000	14
431	20231221	123200	488533880	3000	3000	3000	3000	0
432	20231221	123100	488533880	3000	3000	3000	3000	407
433	20231221	123000	487312880	2995	2995	2995	2995	0
434	20231221	122900	487312880	2995	2995	2995	2995	50
435	20231221	122800	487163130	2995	2995	2995	2995	220
436	20231221	122700	486504230	3000	3005	3005	3000	865
437	20231221	122600	483908420	3005	3005	3005	3005	2119
438	20231221	122500	477540825	3005	3005	3005	3005	1547
439	20231221	122400	472892090	3005	3005	3005	3005	867
440	20231221	122300	470286755	3005	3005	3005	3005	503
441	20231221	122200	468775240	3005	3010	3010	3005	4014
442	20231221	122100	456693135	3010	3010	3010	3010	677
443	20231221	122000	454655365	3005	3005	3005	3005	2088
444	20231221	121900	448380925	3005	3000	3005	3000	1312
445	20231221	121800	444444335	2995	2995	2995	2995	7
446	20231221	121700	444423370	2995	2995	2995	2995	146
447	20231221	121600	443986100	2995	2995	2995	2995	1611
448	20231221	121500	439161155	2990	2990	2990	2990	1886
449	20231221	121400	433522015	2990	2990	2990	2990	231
450	20231221	121300	432831325	2985	2985	2985	2985	300
451	20231221	121200	431935825	2985	2985	2985	2985	20
452	20231221	121100	431876125	2990	2985	2990	2985	362
453	20231221	121000	430794155	2985	2985	2985	2985	712
454	20231221	120900	428668835	2985	2985	2985	2985	16
455	20231221	120800	428621075	2985	2985	2985	2985	153
456	20231221	120700	428164370	2985	2980	2985	2980	1315
457	20231221	120600	424245595	2985	2990	2990	2985	628
458	20231221	120500	422370715	2990	2990	2990	2990	273
459	20231221	120400	421554445	2995	2995	3000	2995	1372
460	20231221	120300	417443985	2995	3000	3005	2995	1340
461	20231221	120200	413424530	3000	3000	3000	3000	1007
462	20231221	120100	410403530	3000	2995	3000	2995	491
463	20231221	120000	408931925	2995	2990	2995	2990	2
464	20231221	115900	408925940	2990	2990	2990	2985	314
465	20231221	115800	407987295	2995	2995	2995	2995	156
466	20231221	115700	407520075	2980	3010	3010	2980	1515
467	20231221	115600	402988435	3010	2980	3025	2970	27057
468	20231221	115500	321770880	2980	2975	2980	2975	501
469	20231221	115400	320277905	2980	2975	2980	2975	309
470	20231221	115300	319357530	2965	2965	2965	2965	0
471	20231221	115200	319357530	2965	2965	2965	2965	500
472	20231221	115100	317875030	2965	2970	2975	2965	1681
473	20231221	115000	312881045	2975	2975	2975	2975	1000
474	20231221	114900	309906045	2980	2980	2980	2980	0
475	20231221	114800	309906045	2980	2980	2980	2980	192
476	20231221	114700	309333885	2975	2975	2975	2975	122
477	20231221	114600	308970935	2975	2975	2975	2975	2372
478	20231221	114500	301914235	2975	2975	2975	2975	545
479	20231221	114400	300292860	2970	2970	2970	2970	2788
480	20231221	114300	292012500	2965	2965	2965	2965	1
481	20231221	114200	292009535	2965	2965	2965	2965	825
482	20231221	114100	289563410	2965	2965	2965	2965	204
483	20231221	114000	288958550	2965	2965	2965	2965	0
484	20231221	113900	288958550	2965	2965	2965	2965	544
485	20231221	113800	287345590	2965	2970	2975	2965	3439
486	20231221	113700	277141300	2970	2970	2970	2970	32
487	20231221	113600	277046260	2970	2970	2970	2970	1737
488	20231221	113500	271887370	2970	2970	2975	2970	525
489	20231221	113400	270325660	2975	2980	2980	2975	1302
490	20231221	113300	266451055	2980	2975	2980	2975	27
491	20231221	113200	266370675	2975	2975	2975	2975	32
492	20231221	113100	266275475	2975	2980	2980	2975	1769
493	20231221	113000	261011125	2980	2970	2980	2970	558
494	20231221	112900	259350870	2970	2970	2970	2970	32
495	20231221	112800	259255830	2970	2975	2975	2970	247
496	20231221	112700	258521085	2970	2970	2970	2970	99
497	20231221	112600	258227055	2975	2975	2975	2975	968
498	20231221	112500	255347255	2975	2975	2975	2970	910
499	20231221	112400	252640335	2970	2970	2975	2970	113
500	20231221	112300	252304710	2975	2965	2975	2965	381
501	20231221	112200	251173185	2975	2970	2975	2965	866
502	20231221	112100	248601215	2970	2970	2975	2965	439
503	20231221	112000	247295620	2970	2965	2975	2965	436
504	20231221	111900	245999570	2965	2970	2970	2965	562
505	20231221	111800	244330710	2970	2965	2975	2965	1384
506	20231221	111700	240221635	2975	2980	2980	2965	344
507	20231221	111600	239200585	2980	2975	2980	2975	2169
508	20231221	111500	232740460	2975	2960	2980	2960	10743
509	20231221	111400	200763930	2955	2955	2955	2950	355
510	20231221	111300	199715065	2955	2955	2955	2955	107
511	20231221	111200	199398880	2960	2960	2960	2960	3717
512	20231221	111100	188396560	2955	2950	2955	2950	649
513	20231221	111000	186478925	2955	2955	2955	2955	200
514	20231221	110900	185887925	2950	2945	2950	2945	1550
515	20231221	110800	181319015	2945	2945	2945	2945	204
516	20231221	110700	180718235	2945	2945	2950	2945	1916
517	20231221	110600	175073920	2950	2950	2950	2950	0
518	20231221	110500	175073920	2950	2930	2950	2930	2807
519	20231221	110400	166823075	2930	2930	2930	2930	414
520	20231221	110300	165610055	2930	2925	2930	2925	449
521	20231221	110200	164296650	2925	2920	2925	2920	262
522	20231221	110100	163530380	2920	2920	2920	2920	116
523	20231221	110000	163191660	2920	2930	2930	2920	2032
524	20231221	105900	157256545	2930	2930	2930	2930	292
525	20231221	105800	156400985	2930	2925	2930	2925	1698
526	20231221	105700	151433120	2925	2925	2925	2925	164
527	20231221	105600	150953420	2930	2930	2930	2930	0
528	20231221	105500	150953420	2930	2930	2930	2925	1065
529	20231221	105400	147833205	2925	2925	2925	2925	148
530	20231221	105300	147400305	2930	2935	2935	2930	3336
531	20231221	105200	137623460	2940	2945	2945	2940	256
532	20231221	105100	136869610	2940	2940	2940	2940	32
533	20231221	105000	136775530	2940	2940	2940	2940	529
534	20231221	104900	135220270	2940	2945	2945	2940	1287
535	20231221	104800	131432555	2945	2940	2945	2940	266
536	20231221	104700	130649345	2940	2935	2940	2935	221
537	20231221	104600	129999765	2935	2935	2935	2935	32
538	20231221	104500	129905845	2935	2930	2935	2930	411
539	20231221	104400	128699920	2930	2930	2935	2930	1022
540	20231221	104300	125705445	2930	2930	2930	2930	48
541	20231221	104200	125564805	2940	2940	2940	2940	0
542	20231221	104100	125564805	2940	2925	2940	2925	35
543	20231221	104000	125462415	2925	2930	2930	2925	619
544	20231221	103900	123649245	2930	2935	2935	2930	838
545	20231221	103800	121189810	2935	2925	2935	2925	434
546	20231221	103700	119916030	2920	2920	2920	2920	0
547	20231221	103600	119916030	2920	2920	2920	2920	0
548	20231221	103500	119916030	2920	2920	2920	2920	1
549	20231221	103400	119913110	2920	2920	2920	2920	0
550	20231221	103300	119913110	2920	2930	2930	2920	1545
551	20231221	103200	115396260	2930	2930	2930	2930	449
552	20231221	103100	114080690	2925	2925	2925	2925	353
553	20231221	103000	113048165	2925	2925	2925	2925	1167
554	20231221	102900	109634690	2930	2930	2930	2930	223
555	20231221	102800	108981300	2930	2935	2935	2930	1041
556	20231221	102700	105928630	2935	2935	2935	2935	0
557	20231221	102600	105928630	2935	2935	2935	2935	1
558	20231221	102500	105925695	2940	2935	2940	2935	287
559	20231221	102400	105081975	2935	2935	2935	2935	72
560	20231221	102300	104870655	2940	2940	2940	2940	201
561	20231221	102200	104279715	2945	2945	2945	2945	0
562	20231221	102100	104279715	2945	2935	2945	2935	311
563	20231221	102000	103366835	2935	2935	2935	2935	1
564	20231221	101900	103363900	2940	2940	2940	2940	366
565	20231221	101800	102287860	2935	2935	2935	2935	1
566	20231221	101700	102284925	2940	2940	2940	2940	0
567	20231221	101600	102284925	2940	2940	2940	2940	0
568	20231221	101500	102284925	2940	2935	2940	2935	192
569	20231221	101400	101720450	2935	2935	2935	2935	1
570	20231221	101300	101717515	2940	2940	2940	2940	50
571	20231221	101200	101570515	2940	2940	2940	2940	244
572	20231221	101100	100853155	2935	2935	2935	2935	77
573	20231221	101000	100627160	2935	2935	2935	2935	603
574	20231221	100900	98857355	2935	2935	2935	2935	60
575	20231221	100800	98681255	2925	2930	2935	2925	411
576	20231221	100700	97477700	2935	2940	2940	2935	807
577	20231221	100600	95108655	2940	2940	2940	2940	20
578	20231221	100500	95049855	2940	2935	2940	2935	264
579	20231221	100400	94273700	2935	2935	2935	2935	0
580	20231221	100300	94273700	2935	2935	2935	2935	111
581	20231221	100200	93947915	2930	2930	2930	2930	21
582	20231221	100100	93886385	2930	2930	2930	2930	3
583	20231221	100000	93877595	2930	2930	2930	2930	0
584	20231221	095900	93877595	2930	2930	2930	2930	278
585	20231221	095800	93063055	2925	2925	2925	2925	151
586	20231221	095700	92621380	2925	2925	2925	2925	2
587	20231221	095600	92615530	2930	2930	2930	2930	198
588	20231221	095500	92035390	2930	2930	2930	2930	0
589	20231221	095400	92035390	2930	2930	2930	2930	0
590	20231221	095300	92035390	2930	2930	2930	2930	5
591	20231221	095200	92020740	2930	2925	2930	2925	468
592	20231221	095100	90649550	2935	2920	2935	2920	1054
593	20231221	095000	87561540	2925	2925	2925	2925	0
594	20231221	094900	87561540	2925	2925	2925	2925	418
595	20231221	094800	86338890	2925	2925	2925	2925	15
596	20231221	094700	86295015	2925	2925	2925	2925	8
597	20231221	094600	86271615	2920	2925	2925	2920	1801
598	20231221	094500	81008460	2935	2925	2935	2925	2
599	20231221	094400	81002600	2925	2930	2930	2925	1219
600	20231221	094300	77435905	2935	2935	2935	2935	5
601	20231221	094200	77421230	2940	2935	2940	2935	872
602	20231221	094100	74858505	2935	2935	2935	2935	283
603	20231221	094000	74027900	2935	2935	2935	2935	0
604	20231221	093900	74027900	2935	2935	2940	2935	19
605	20231221	093800	73972130	2935	2935	2940	2935	11
606	20231221	093700	73939835	2935	2935	2935	2935	276
607	20231221	093600	73129775	2935	2935	2935	2935	1
608	20231221	093500	73126840	2935	2920	2935	2920	102
609	20231221	093400	72828985	2935	2935	2935	2935	0
610	20231221	093300	72828985	2935	2935	2935	2935	0
611	20231221	093200	72828985	2935	2915	2935	2915	439
612	20231221	093100	71544520	2935	2910	2935	2905	1527
613	20231221	093000	67104155	2915	2915	2915	2915	61
614	20231221	092900	66926340	2915	2920	2920	2915	1710
615	20231221	092800	61941140	2920	2920	2920	2920	0
616	20231221	092700	61941140	2920	2920	2920	2920	38
617	20231221	092600	61830180	2915	2915	2915	2915	0
618	20231221	092500	61830180	2915	2925	2925	2915	1837
619	20231221	092400	56471475	2925	2925	2935	2925	696
620	20231221	092300	54433070	2935	2935	2935	2935	105
621	20231221	092200	54124895	2935	2910	2935	2910	2
622	20231221	092100	54119050	2900	2940	2940	2900	8363
623	20231221	092000	29721955	2940	2940	2940	2940	5
624	20231221	091900	29707255	2940	2945	2945	2940	98
625	20231221	091800	29418995	2945	2945	2945	2945	73
626	20231221	091700	29204010	2945	2945	2945	2945	45
627	20231221	091600	29071485	2935	2935	2935	2935	394
628	20231221	091500	27915095	2935	2935	2935	2935	0
629	20231221	091400	27915095	2935	2935	2945	2935	219
630	20231221	091300	27272005	2935	2935	2945	2935	451
631	20231221	091200	25948310	2935	2940	2940	2935	2700
632	20231221	091100	18018810	2950	2940	2950	2935	465
633	20231221	091000	16651765	2945	2945	2945	2945	399
634	20231221	090900	15476710	2950	2950	2950	2950	1510
635	20231221	090800	11022210	2950	2945	2950	2945	138
636	20231221	090700	10615425	2945	2945	2945	2945	161
637	20231221	090600	10141280	2945	2945	2945	2945	28
638	20231221	090500	10058820	2940	2940	2940	2940	1
639	20231221	090400	10055880	2940	2940	2940	2940	1050
640	20231221	090300	6968880	2940	2940	2940	2940	0
641	20231221	090200	6968880	2940	2940	2940	2940	10
642	20231221	090100	6939480	2920	2925	2925	2920	1546
643	20231221	090000	2423615	2920	2915	2920	2915	831