KissMeData/130740/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201600	413748150	2830	2830	2830	2830	5564
3	20231219	201500	413748150	2830	2830	2830	2830	0
4	20231219	201400	413748150	2830	2830	2830	2830	0
5	20231219	201300	413748150	2830	2830	2830	2830	0
6	20231219	201200	413748150	2830	2830	2830	2830	0
7	20231219	201100	413748150	2830	2830	2830	2830	0
8	20231219	201000	413748150	2830	2830	2830	2830	0
9	20231219	200900	413748150	2830	2830	2830	2830	0
10	20231219	200800	413748150	2830	2830	2830	2830	0
11	20231219	200700	413748150	2830	2830	2830	2830	0
12	20231219	200600	413748150	2830	2830	2830	2830	0
13	20231219	200500	413748150	2830	2830	2830	2830	0
14	20231219	200400	413748150	2830	2830	2830	2830	0
15	20231219	200300	413748150	2830	2830	2830	2830	0
16	20231219	200200	413748150	2830	2830	2830	2830	0
17	20231219	200100	413748150	2830	2830	2830	2830	0
18	20231219	200000	413748150	2830	2830	2830	2830	0
19	20231219	195900	413748150	2830	2830	2830	2830	0
20	20231219	195800	413748150	2830	2830	2830	2830	0
21	20231219	195700	413748150	2830	2830	2830	2830	0
22	20231219	195600	413748150	2830	2830	2830	2830	0
23	20231219	195500	413748150	2830	2830	2830	2830	0
24	20231219	195400	413748150	2830	2830	2830	2830	0
25	20231219	195300	413748150	2830	2830	2830	2830	0
26	20231219	195200	413748150	2830	2830	2830	2830	0
27	20231219	195100	413748150	2830	2830	2830	2830	0
28	20231219	195000	413748150	2830	2830	2830	2830	0
29	20231219	194900	413748150	2830	2830	2830	2830	0
30	20231219	194800	413748150	2830	2830	2830	2830	0
31	20231219	194700	413748150	2830	2830	2830	2830	0
32	20231219	194600	413748150	2830	2830	2830	2830	5564
33	20231219	194500	413748150	2830	2830	2830	2830	0
34	20231219	194400	413748150	2830	2830	2830	2830	0
35	20231219	194300	413748150	2830	2830	2830	2830	0
36	20231219	194200	413748150	2830	2830	2830	2830	0
37	20231219	194100	413748150	2830	2830	2830	2830	0
38	20231219	194000	413748150	2830	2830	2830	2830	0
39	20231219	193900	413748150	2830	2830	2830	2830	0
40	20231219	193800	413748150	2830	2830	2830	2830	0
41	20231219	193700	413748150	2830	2830	2830	2830	0
42	20231219	193600	413748150	2830	2830	2830	2830	0
43	20231219	193500	413748150	2830	2830	2830	2830	0
44	20231219	193400	413748150	2830	2830	2830	2830	0
45	20231219	193300	413748150	2830	2830	2830	2830	0
46	20231219	193200	413748150	2830	2830	2830	2830	0
47	20231219	193100	413748150	2830	2830	2830	2830	0
48	20231219	193000	413748150	2830	2830	2830	2830	0
49	20231219	192900	413748150	2830	2830	2830	2830	0
50	20231219	192800	413748150	2830	2830	2830	2830	0
51	20231219	192700	413748150	2830	2830	2830	2830	0
52	20231219	192600	413748150	2830	2830	2830	2830	0
53	20231219	192500	413748150	2830	2830	2830	2830	0
54	20231219	192400	413748150	2830	2830	2830	2830	0
55	20231219	192300	413748150	2830	2830	2830	2830	0
56	20231219	192200	413748150	2830	2830	2830	2830	0
57	20231219	192100	413748150	2830	2830	2830	2830	0
58	20231219	192000	413748150	2830	2830	2830	2830	0
59	20231219	191900	413748150	2830	2830	2830	2830	0
60	20231219	191800	413748150	2830	2830	2830	2830	0
61	20231219	191700	413748150	2830	2830	2830	2830	0
62	20231219	191600	413748150	2830	2830	2830	2830	5564
63	20231219	191500	413748150	2830	2830	2830	2830	0
64	20231219	191400	413748150	2830	2830	2830	2830	0
65	20231219	191300	413748150	2830	2830	2830	2830	0
66	20231219	191200	413748150	2830	2830	2830	2830	0
67	20231219	191100	413748150	2830	2830	2830	2830	0
68	20231219	191000	413748150	2830	2830	2830	2830	0
69	20231219	190900	413748150	2830	2830	2830	2830	0
70	20231219	190800	413748150	2830	2830	2830	2830	0
71	20231219	190700	413748150	2830	2830	2830	2830	0
72	20231219	190600	413748150	2830	2830	2830	2830	0
73	20231219	190500	413748150	2830	2830	2830	2830	0
74	20231219	190400	413748150	2830	2830	2830	2830	0
75	20231219	190300	413748150	2830	2830	2830	2830	0
76	20231219	190200	413748150	2830	2830	2830	2830	0
77	20231219	190100	413748150	2830	2830	2830	2830	0
78	20231219	190000	413748150	2830	2830	2830	2830	0
79	20231219	185900	413748150	2830	2830	2830	2830	0
80	20231219	185800	413748150	2830	2830	2830	2830	0
81	20231219	185700	413748150	2830	2830	2830	2830	0
82	20231219	185600	413748150	2830	2830	2830	2830	0
83	20231219	185500	413748150	2830	2830	2830	2830	0
84	20231219	185400	413748150	2830	2830	2830	2830	0
85	20231219	185300	413748150	2830	2830	2830	2830	0
86	20231219	185200	413748150	2830	2830	2830	2830	0
87	20231219	185100	413748150	2830	2830	2830	2830	0
88	20231219	185000	413748150	2830	2830	2830	2830	0
89	20231219	184900	413748150	2830	2830	2830	2830	0
90	20231219	184800	413748150	2830	2830	2830	2830	0
91	20231219	184700	413748150	2830	2830	2830	2830	0
92	20231219	184600	413748150	2830	2830	2830	2830	5564
93	20231219	184500	413748150	2830	2830	2830	2830	0
94	20231219	184400	413748150	2830	2830	2830	2830	0
95	20231219	184300	413748150	2830	2830	2830	2830	0
96	20231219	184200	413748150	2830	2830	2830	2830	0
97	20231219	184100	413748150	2830	2830	2830	2830	0
98	20231219	184000	413748150	2830	2830	2830	2830	0
99	20231219	183900	413748150	2830	2830	2830	2830	0
100	20231219	183800	413748150	2830	2830	2830	2830	0
101	20231219	183700	413748150	2830	2830	2830	2830	0
102	20231219	183600	413748150	2830	2830	2830	2830	0
103	20231219	183500	413748150	2830	2830	2830	2830	0
104	20231219	183400	413748150	2830	2830	2830	2830	0
105	20231219	183300	413748150	2830	2830	2830	2830	0
106	20231219	183200	413748150	2830	2830	2830	2830	0
107	20231219	183100	413748150	2830	2830	2830	2830	0
108	20231219	183000	413748150	2830	2830	2830	2830	0
109	20231219	182900	413748150	2830	2830	2830	2830	0
110	20231219	182800	413748150	2830	2830	2830	2830	0
111	20231219	182700	413748150	2830	2830	2830	2830	0
112	20231219	182600	413748150	2830	2830	2830	2830	0
113	20231219	182500	413748150	2830	2830	2830	2830	0
114	20231219	182400	413748150	2830	2830	2830	2830	0
115	20231219	182300	413748150	2830	2830	2830	2830	0
116	20231219	182200	413748150	2830	2830	2830	2830	0
117	20231219	182100	413748150	2830	2830	2830	2830	0
118	20231219	182000	413748150	2830	2830	2830	2830	0
119	20231219	181900	413748150	2830	2830	2830	2830	0
120	20231219	181800	413748150	2830	2830	2830	2830	0
121	20231219	181700	413748150	2830	2830	2830	2830	0
122	20231219	181600	413748150	2830	2830	2830	2830	5564
123	20231219	181500	413748150	2830	2830	2830	2830	0
124	20231219	181400	413748150	2830	2830	2830	2830	0
125	20231219	181300	413748150	2830	2830	2830	2830	0
126	20231219	181200	413748150	2830	2830	2830	2830	0
127	20231219	181100	413748150	2830	2830	2830	2830	0
128	20231219	181000	413748150	2830	2830	2830	2830	0
129	20231219	180900	413748150	2830	2830	2830	2830	0
130	20231219	180800	413748150	2830	2830	2830	2830	0
131	20231219	180700	413748150	2830	2830	2830	2830	0
132	20231219	180600	413748150	2830	2830	2830	2830	0
133	20231219	180500	413748150	2830	2830	2830	2830	0
134	20231219	180400	413748150	2830	2830	2830	2830	0
135	20231219	180300	413748150	2830	2830	2830	2830	0
136	20231219	180200	413748150	2830	2830	2830	2830	0
137	20231219	180100	413748150	2830	2830	2830	2830	0
138	20231219	180000	413748150	2830	2830	2830	2830	0
139	20231219	175900	413748150	2830	2830	2830	2830	0
140	20231219	175800	413748150	2830	2830	2830	2830	0
141	20231219	175700	413748150	2830	2830	2830	2830	0
142	20231219	175600	413748150	2830	2830	2830	2830	0
143	20231219	175500	413748150	2830	2830	2830	2830	0
144	20231219	175400	413748150	2830	2830	2830	2830	0
145	20231219	175300	413748150	2830	2830	2830	2830	0
146	20231219	175200	413748150	2830	2830	2830	2830	0
147	20231219	175100	413748150	2830	2830	2830	2830	0
148	20231219	175000	413748150	2830	2830	2830	2830	0
149	20231219	174900	413748150	2830	2830	2830	2830	0
150	20231219	174800	413748150	2830	2830	2830	2830	0
151	20231219	174700	413748150	2830	2830	2830	2830	0
152	20231219	174600	413748150	2830	2830	2830	2830	5564
153	20231219	174500	413748150	2830	2830	2830	2830	0
154	20231219	174400	413748150	2830	2830	2830	2830	0
155	20231219	174300	413748150	2830	2830	2830	2830	0
156	20231219	174200	413748150	2830	2830	2830	2830	0
157	20231219	174100	413748150	2830	2830	2830	2830	0
158	20231219	174000	413748150	2830	2830	2830	2830	0
159	20231219	173900	413748150	2830	2830	2830	2830	0
160	20231219	173800	413748150	2830	2830	2830	2830	0
161	20231219	173700	413748150	2830	2830	2830	2830	0
162	20231219	173600	413748150	2830	2830	2830	2830	0
163	20231219	173500	413748150	2830	2830	2830	2830	0
164	20231219	173400	413748150	2830	2830	2830	2830	0
165	20231219	173300	413748150	2830	2830	2830	2830	0
166	20231219	173200	413748150	2830	2830	2830	2830	0
167	20231219	173100	413748150	2830	2830	2830	2830	0
168	20231219	173000	413748150	2830	2830	2830	2830	0
169	20231219	172900	413748150	2830	2830	2830	2830	0
170	20231219	172800	413748150	2830	2830	2830	2830	0
171	20231219	172700	413748150	2830	2830	2830	2830	0
172	20231219	172600	413748150	2830	2830	2830	2830	0
173	20231219	172500	413748150	2830	2830	2830	2830	0
174	20231219	172400	413748150	2830	2830	2830	2830	0
175	20231219	172300	413748150	2830	2830	2830	2830	0
176	20231219	172200	413748150	2830	2830	2830	2830	0
177	20231219	172100	413748150	2830	2830	2830	2830	0
178	20231219	172000	413748150	2830	2830	2830	2830	0
179	20231219	171900	413748150	2830	2830	2830	2830	0
180	20231219	171800	413748150	2830	2830	2830	2830	0
181	20231219	171700	413748150	2830	2830	2830	2830	0
182	20231219	171600	413748150	2830	2830	2830	2830	5564
183	20231219	171500	413748150	2830	2830	2830	2830	0
184	20231219	171400	413748150	2830	2830	2830	2830	0
185	20231219	171300	413748150	2830	2830	2830	2830	0
186	20231219	171200	413748150	2830	2830	2830	2830	0
187	20231219	171100	413748150	2830	2830	2830	2830	0
188	20231219	171000	413748150	2830	2830	2830	2830	0
189	20231219	170900	413748150	2830	2830	2830	2830	0
190	20231219	170800	413748150	2830	2830	2830	2830	0
191	20231219	170700	413748150	2830	2830	2830	2830	0
192	20231219	170600	413748150	2830	2830	2830	2830	0
193	20231219	170500	413748150	2830	2830	2830	2830	0
194	20231219	170400	413748150	2830	2830	2830	2830	0
195	20231219	170300	413748150	2830	2830	2830	2830	0
196	20231219	170200	413748150	2830	2830	2830	2830	0
197	20231219	170100	413748150	2830	2830	2830	2830	0
198	20231219	170000	413748150	2830	2830	2830	2830	0
199	20231219	165900	413748150	2830	2830	2830	2830	0
200	20231219	165800	413748150	2830	2830	2830	2830	0
201	20231219	165700	413748150	2830	2830	2830	2830	0
202	20231219	165600	413748150	2830	2830	2830	2830	0
203	20231219	165500	413748150	2830	2830	2830	2830	0
204	20231219	165400	413748150	2830	2830	2830	2830	0
205	20231219	165300	413748150	2830	2830	2830	2830	0
206	20231219	165200	413748150	2830	2830	2830	2830	0
207	20231219	165100	413748150	2830	2830	2830	2830	0
208	20231219	165000	413748150	2830	2830	2830	2830	0
209	20231219	164900	413748150	2830	2830	2830	2830	0
210	20231219	164800	413748150	2830	2830	2830	2830	0
211	20231219	164700	413748150	2830	2830	2830	2830	0
212	20231219	164600	413748150	2830	2830	2830	2830	5564
213	20231219	164500	413748150	2830	2830	2830	2830	0
214	20231219	164400	413748150	2830	2830	2830	2830	0
215	20231219	164300	413748150	2830	2830	2830	2830	0
216	20231219	164200	413748150	2830	2830	2830	2830	0
217	20231219	164100	413748150	2830	2830	2830	2830	0
218	20231219	164000	413748150	2830	2830	2830	2830	0
219	20231219	163900	413748150	2830	2830	2830	2830	0
220	20231219	163800	413748150	2830	2830	2830	2830	0
221	20231219	163700	413748150	2830	2830	2830	2830	0
222	20231219	163600	413748150	2830	2830	2830	2830	0
223	20231219	163500	413748150	2830	2830	2830	2830	0
224	20231219	163400	413748150	2830	2830	2830	2830	0
225	20231219	163300	413748150	2830	2830	2830	2830	0
226	20231219	163200	413748150	2830	2830	2830	2830	0
227	20231219	163100	413748150	2830	2830	2830	2830	0
228	20231219	163000	413748150	2830	2830	2830	2830	0
229	20231219	162900	413748150	2830	2830	2830	2830	0
230	20231219	162800	413748150	2830	2830	2830	2830	0
231	20231219	162700	413748150	2830	2830	2830	2830	0
232	20231219	162600	413748150	2830	2830	2830	2830	0
233	20231219	162500	413748150	2830	2830	2830	2830	0
234	20231219	162400	413748150	2830	2830	2830	2830	0
235	20231219	162300	413748150	2830	2830	2830	2830	0
236	20231219	162200	413748150	2830	2830	2830	2830	0
237	20231219	162100	413748150	2830	2830	2830	2830	0
238	20231219	162000	413748150	2830	2830	2830	2830	0
239	20231219	161900	413748150	2830	2830	2830	2830	0
240	20231219	161800	413748150	2830	2830	2830	2830	0
241	20231219	161700	413748150	2830	2830	2830	2830	0
242	20231219	161600	413748150	2830	2830	2830	2830	5564
243	20231219	161500	413748150	2830	2830	2830	2830	0
244	20231219	161400	413748150	2830	2830	2830	2830	0
245	20231219	161300	413748150	2830	2830	2830	2830	0
246	20231219	161200	413748150	2830	2830	2830	2830	0
247	20231219	161100	413748150	2830	2830	2830	2830	0
248	20231219	161000	413748150	2830	2830	2830	2830	0
249	20231219	160900	413748150	2830	2830	2830	2830	0
250	20231219	160800	413748150	2830	2830	2830	2830	0
251	20231219	160700	413748150	2830	2830	2830	2830	0
252	20231219	160600	413748150	2830	2830	2830	2830	0
253	20231219	160500	413748150	2830	2830	2830	2830	0
254	20231219	160400	413748150	2830	2830	2830	2830	0
255	20231219	160300	413748150	2830	2830	2830	2830	0
256	20231219	160200	413748150	2830	2830	2830	2830	0
257	20231219	160100	413748150	2830	2830	2830	2830	0
258	20231219	160000	413748150	2830	2830	2830	2830	0
259	20231219	155900	413748150	2830	2830	2830	2830	0
260	20231219	155800	413748150	2830	2830	2830	2830	0
261	20231219	155700	413748150	2830	2830	2830	2830	0
262	20231219	155600	413748150	2830	2830	2830	2830	0
263	20231219	155500	413748150	2830	2830	2830	2830	0
264	20231219	155400	413748150	2830	2830	2830	2830	0
265	20231219	155300	413748150	2830	2830	2830	2830	0
266	20231219	155200	413748150	2830	2830	2830	2830	0
267	20231219	155100	413748150	2830	2830	2830	2830	0
268	20231219	155000	413748150	2830	2830	2830	2830	0
269	20231219	154900	413748150	2830	2830	2830	2830	0
270	20231219	154800	413748150	2830	2830	2830	2830	0
271	20231219	154700	413748150	2830	2830	2830	2830	0
272	20231219	154600	413748150	2830	2830	2830	2830	5564
273	20231219	154500	413748150	2830	2830	2830	2830	0
274	20231219	154400	413748150	2830	2830	2830	2830	0
275	20231219	154300	413748150	2830	2830	2830	2830	0
276	20231219	154200	413748150	2830	2830	2830	2830	0
277	20231219	154100	413748150	2830	2830	2830	2830	0
278	20231219	154000	413748150	2830	2830	2830	2830	0
279	20231219	153900	413748150	2830	2830	2830	2830	0
280	20231219	153800	413748150	2830	2830	2830	2830	0
281	20231219	153700	413748150	2830	2830	2830	2830	0
282	20231219	153600	413748150	2830	2830	2830	2830	0
283	20231219	153500	413748150	2830	2830	2830	2830	0
284	20231219	153400	413748150	2830	2830	2830	2830	0
285	20231219	153300	413748150	2830	2830	2830	2830	0
286	20231219	153200	413748150	2830	2830	2830	2830	0
287	20231219	153100	413748150	2830	2830	2830	2830	0
288	20231219	153000	413748150	2830	2830	2830	2830	5564
289	20231219	152900	398002030	2805	2805	2805	2805	0
290	20231219	152800	398002030	2805	2805	2805	2805	0
291	20231219	152700	398002030	2805	2805	2805	2805	0
292	20231219	152600	398002030	2805	2805	2805	2805	0
293	20231219	152500	398002030	2805	2805	2805	2805	0
294	20231219	152400	398002030	2805	2805	2805	2805	0
295	20231219	152300	398002030	2805	2805	2805	2805	0
296	20231219	152200	398002030	2805	2805	2805	2805	0
297	20231219	152100	398002030	2805	2805	2805	2805	0
298	20231219	152000	398002030	2805	2805	2805	2805	0
299	20231219	151900	398002030	2805	2810	2815	2805	2307
300	20231219	151800	391519290	2800	2810	2810	2800	87
301	20231219	151700	391275570	2810	2795	2810	2795	1003
302	20231219	151600	388472140	2790	2790	2790	2790	0
303	20231219	151500	388472140	2790	2800	2800	2790	5507
304	20231219	151400	373081445	2810	2810	2810	2800	1120
305	20231219	151300	369944245	2800	2800	2800	2800	1500
306	20231219	151200	365744245	2800	2800	2800	2800	0
307	20231219	151100	365744245	2800	2800	2800	2800	373
308	20231219	151000	364699845	2800	2800	2800	2800	999
309	20231219	150900	361902645	2810	2810	2810	2810	0
310	20231219	150800	361902645	2810	2810	2810	2810	14
311	20231219	150700	361863305	2800	2800	2800	2800	100
312	20231219	150600	361583305	2805	2805	2805	2805	2500
313	20231219	150500	354570805	2805	2805	2805	2805	9
314	20231219	150400	354545560	2805	2805	2805	2805	1497
315	20231219	150300	350346475	2810	2805	2810	2805	234
316	20231219	150200	349689685	2805	2805	2805	2805	0
317	20231219	150100	349689685	2805	2805	2805	2805	0
318	20231219	150000	349689685	2805	2815	2815	2805	114
319	20231219	145900	349369880	2820	2820	2820	2820	1
320	20231219	145800	349367060	2815	2820	2820	2815	521
321	20231219	145700	347900340	2815	2810	2815	2810	662
322	20231219	145600	346040110	2810	2815	2815	2810	668
323	20231219	145500	344163025	2810	2820	2820	2810	683
324	20231219	145400	342240385	2820	2820	2820	2820	0
325	20231219	145300	342240385	2820	2815	2820	2815	40
326	20231219	145200	342127685	2820	2820	2820	2820	0
327	20231219	145100	342127685	2820	2810	2820	2810	332
328	20231219	145000	341193580	2815	2815	2815	2815	0
329	20231219	144900	341193580	2815	2815	2815	2815	0
330	20231219	144800	341193580	2815	2815	2815	2815	0
331	20231219	144700	341193580	2815	2815	2815	2815	106
332	20231219	144600	340895190	2810	2810	2810	2810	7
333	20231219	144500	340875520	2810	2810	2810	2810	48
334	20231219	144400	340740640	2810	2810	2810	2810	0
335	20231219	144300	340740640	2810	2810	2810	2810	98
336	20231219	144200	340465260	2810	2815	2815	2810	502
337	20231219	144100	339052140	2815	2815	2815	2815	0
338	20231219	144000	339052140	2815	2815	2815	2815	0
339	20231219	143900	339052140	2815	2815	2815	2815	0
340	20231219	143800	339052140	2815	2805	2815	2805	115
341	20231219	143700	338728915	2810	2810	2810	2810	0
342	20231219	143600	338728915	2810	2810	2810	2810	335
343	20231219	143500	337787565	2810	2810	2810	2810	0
344	20231219	143400	337787565	2810	2810	2810	2810	0
345	20231219	143300	337787565	2810	2810	2810	2810	0
346	20231219	143200	337787565	2810	2810	2810	2810	251
347	20231219	143100	337082255	2810	2810	2810	2810	0
348	20231219	143000	337082255	2810	2810	2810	2810	0
349	20231219	142900	337082255	2810	2805	2810	2805	563
350	20231219	142800	335502625	2805	2805	2805	2805	118
351	20231219	142700	335171635	2805	2805	2805	2805	1072
352	20231219	142600	332164675	2805	2805	2805	2805	1000
353	20231219	142500	329359675	2805	2805	2805	2805	30
354	20231219	142400	329275525	2805	2805	2805	2805	7
355	20231219	142300	329255890	2810	2810	2810	2810	272
356	20231219	142200	328491570	2810	2810	2810	2810	0
357	20231219	142100	328491570	2810	2810	2810	2810	0
358	20231219	142000	328491570	2810	2810	2810	2810	0
359	20231219	141900	328491570	2810	2810	2810	2810	0
360	20231219	141800	328491570	2810	2810	2810	2810	5
361	20231219	141700	328477520	2810	2810	2810	2810	0
362	20231219	141600	328477520	2810	2810	2810	2810	10
363	20231219	141500	328449420	2810	2810	2810	2810	0
364	20231219	141400	328449420	2810	2810	2810	2810	100
365	20231219	141300	328168420	2810	2810	2810	2810	0
366	20231219	141200	328168420	2810	2810	2810	2810	288
367	20231219	141100	327359140	2810	2810	2810	2810	0
368	20231219	141000	327359140	2810	2810	2810	2810	70
369	20231219	140900	327162440	2810	2810	2810	2810	0
370	20231219	140800	327162440	2810	2810	2810	2810	0
371	20231219	140700	327162440	2810	2810	2810	2810	0
372	20231219	140600	327162440	2810	2810	2810	2810	0
373	20231219	140500	327162440	2810	2810	2810	2810	5
374	20231219	140400	327148390	2810	2815	2815	2810	97
375	20231219	140300	326875815	2815	2815	2815	2815	0
376	20231219	140200	326875815	2815	2810	2815	2810	1416
377	20231219	140100	322896850	2805	2805	2805	2805	0
378	20231219	140000	322896850	2805	2805	2805	2805	30
379	20231219	135900	322812700	2795	2800	2800	2795	2000
380	20231219	135800	317219575	2810	2805	2810	2805	2556
381	20231219	135700	310049145	2795	2795	2795	2795	0
382	20231219	135600	310049145	2795	2795	2795	2795	0
383	20231219	135500	310049145	2795	2795	2795	2795	0
384	20231219	135400	310049145	2795	2795	2795	2795	0
385	20231219	135300	310049145	2795	2795	2795	2795	98
386	20231219	135200	309775235	2795	2795	2795	2795	0
387	20231219	135100	309775235	2795	2795	2795	2795	0
388	20231219	135000	309775235	2795	2795	2795	2795	1422
389	20231219	134900	305800745	2795	2800	2800	2795	571
390	20231219	134800	304202115	2800	2800	2800	2800	571
391	20231219	134700	302603315	2800	2800	2800	2800	0
392	20231219	134600	302603315	2800	2800	2800	2800	100
393	20231219	134500	302323315	2795	2800	2800	2795	627
394	20231219	134400	300569810	2800	2800	2800	2800	0
395	20231219	134300	300569810	2800	2805	2805	2800	400
396	20231219	134200	299449560	2805	2805	2805	2805	0
397	20231219	134100	299449560	2805	2805	2805	2805	0
398	20231219	134000	299449560	2805	2805	2805	2805	0
399	20231219	133900	299449560	2805	2805	2805	2805	300
400	20231219	133800	298608060	2805	2805	2805	2805	244
401	20231219	133700	297923640	2810	2810	2810	2810	0
402	20231219	133600	297923640	2810	2810	2810	2810	0
403	20231219	133500	297923640	2810	2810	2810	2810	0
404	20231219	133400	297923640	2810	2810	2810	2810	0
405	20231219	133300	297923640	2810	2810	2810	2810	0
406	20231219	133200	297923640	2810	2810	2810	2810	0
407	20231219	133100	297923640	2810	2810	2810	2810	0
408	20231219	133000	297923640	2810	2810	2810	2810	100
409	20231219	132900	297642640	2810	2810	2810	2810	385
410	20231219	132800	296560790	2810	2810	2810	2810	0
411	20231219	132700	296560790	2810	2810	2810	2810	100
412	20231219	132600	296279790	2810	2810	2810	2810	0
413	20231219	132500	296279790	2810	2810	2810	2810	219
414	20231219	132400	295664400	2810	2810	2810	2810	0
415	20231219	132300	295664400	2810	2810	2810	2810	0
416	20231219	132200	295664400	2810	2810	2810	2810	0
417	20231219	132100	295664400	2810	2810	2810	2810	25
418	20231219	132000	295594150	2805	2805	2805	2805	939
419	20231219	131900	292960255	2805	2805	2805	2805	232
420	20231219	131800	292309495	2790	2790	2790	2790	0
421	20231219	131700	292309495	2790	2790	2790	2790	0
422	20231219	131600	292309495	2790	2790	2790	2790	10
423	20231219	131500	292281595	2800	2800	2800	2800	100
424	20231219	131400	292001595	2800	2800	2800	2800	251
425	20231219	131300	291298795	2790	2790	2790	2790	0
426	20231219	131200	291298795	2790	2790	2790	2790	50
427	20231219	131100	291159295	2795	2795	2795	2795	2870
428	20231219	131000	283137645	2795	2795	2795	2795	1003
429	20231219	130900	280334260	2825	2825	2825	2825	0
430	20231219	130800	280334260	2825	2820	2825	2775	9001
431	20231219	130700	255219275	2825	2825	2825	2825	3
432	20231219	130600	255210800	2825	2825	2825	2825	502
433	20231219	130500	253792650	2825	2820	2825	2820	2444
434	20231219	130400	246900560	2815	2815	2815	2815	241
435	20231219	130300	246222145	2810	2810	2810	2810	0
436	20231219	130200	246222145	2810	2810	2810	2810	45
437	20231219	130100	246095695	2810	2810	2810	2810	1869
438	20231219	130000	240843805	2800	2800	2800	2800	0
439	20231219	125900	240843805	2800	2800	2800	2800	0
440	20231219	125800	240843805	2800	2800	2800	2800	67
441	20231219	125700	240656205	2800	2805	2805	2800	83
442	20231219	125600	240423800	2800	2790	2800	2790	2
443	20231219	125500	240418210	2800	2795	2800	2795	1143
444	20231219	125400	237223485	2785	2785	2785	2785	0
445	20231219	125300	237223485	2785	2785	2785	2785	0
446	20231219	125200	237223485	2785	2785	2785	2785	120
447	20231219	125100	236889285	2785	2785	2785	2785	0
448	20231219	125000	236889285	2785	2785	2785	2785	0
449	20231219	124900	236889285	2785	2785	2785	2785	0
450	20231219	124800	236889285	2785	2790	2790	2785	120
451	20231219	124700	236555015	2785	2785	2785	2785	0
452	20231219	124600	236555015	2785	2795	2795	2785	170
453	20231219	124500	236081205	2800	2800	2800	2800	0
454	20231219	124400	236081205	2800	2800	2800	2800	5
455	20231219	124300	236067205	2800	2800	2800	2800	20
456	20231219	124200	236011205	2800	2800	2800	2800	30
457	20231219	124100	235927205	2800	2805	2805	2800	107
458	20231219	124000	235627600	2810	2810	2810	2810	1
459	20231219	123900	235624790	2810	2810	2810	2810	1
460	20231219	123800	235621980	2810	2800	2810	2800	2004
461	20231219	123700	230010740	2810	2805	2810	2805	117
462	20231219	123600	229682545	2810	2810	2810	2810	18
463	20231219	123500	229631965	2815	2815	2815	2815	0
464	20231219	123400	229631965	2815	2815	2815	2815	0
465	20231219	123300	229631965	2815	2815	2815	2815	0
466	20231219	123200	229631965	2815	2810	2815	2810	1679
467	20231219	123100	224905760	2810	2810	2810	2810	82
468	20231219	123000	224675340	2815	2815	2815	2815	0
469	20231219	122900	224675340	2815	2810	2815	2810	1000
470	20231219	122800	221861340	2815	2815	2815	2815	1
471	20231219	122700	221858525	2815	2815	2815	2815	0
472	20231219	122600	221858525	2815	2800	2815	2800	8636
473	20231219	122500	197567455	2800	2800	2800	2800	0
474	20231219	122400	197567455	2800	2800	2800	2800	0
475	20231219	122300	197567455	2800	2775	2800	2775	301
476	20231219	122200	196732155	2800	2795	2800	2795	170
477	20231219	122100	196257000	2795	2795	2795	2795	0
478	20231219	122000	196257000	2795	2785	2795	2785	508
479	20231219	121900	194842200	2785	2785	2785	2785	0
480	20231219	121800	194842200	2785	2785	2785	2785	0
481	20231219	121700	194842200	2785	2785	2785	2785	0
482	20231219	121600	194842200	2785	2785	2785	2785	400
483	20231219	121500	193728200	2785	2795	2800	2760	10878
484	20231219	121400	163569615	2795	2795	2795	2795	201
485	20231219	121300	163007820	2795	2795	2795	2795	180
486	20231219	121200	162504720	2785	2785	2785	2785	0
487	20231219	121100	162504720	2785	2785	2785	2785	0
488	20231219	121000	162504720	2785	2790	2790	2785	3000
489	20231219	120900	154147715	2790	2790	2790	2790	0
490	20231219	120800	154147715	2790	2790	2790	2790	0
491	20231219	120700	154147715	2790	2785	2790	2785	234
492	20231219	120600	153494915	2785	2785	2785	2785	0
493	20231219	120500	153494915	2785	2785	2785	2785	0
494	20231219	120400	153494915	2785	2785	2785	2785	0
495	20231219	120300	153494915	2785	2785	2785	2785	0
496	20231219	120200	153494915	2785	2785	2785	2785	0
497	20231219	120100	153494915	2785	2785	2785	2785	2
498	20231219	120000	153489345	2790	2790	2790	2790	0
499	20231219	115900	153489345	2790	2790	2790	2790	0
500	20231219	115800	153489345	2790	2790	2790	2790	0
501	20231219	115700	153489345	2790	2790	2790	2790	0
502	20231219	115600	153489345	2790	2790	2790	2790	0
503	20231219	115500	153489345	2790	2790	2790	2790	0
504	20231219	115400	153489345	2790	2790	2790	2790	0
505	20231219	115300	153489345	2790	2790	2790	2790	0
506	20231219	115200	153489345	2790	2790	2790	2790	0
507	20231219	115100	153489345	2790	2790	2790	2790	0
508	20231219	115000	153489345	2790	2790	2790	2790	0
509	20231219	114900	153489345	2790	2790	2790	2790	0
510	20231219	114800	153489345	2790	2790	2790	2790	0
511	20231219	114700	153489345	2790	2790	2790	2790	20
512	20231219	114600	153433545	2775	2785	2785	2775	1523
513	20231219	114500	149194995	2785	2785	2785	2785	0
514	20231219	114400	149194995	2785	2790	2790	2785	200
515	20231219	114300	148637945	2795	2795	2795	2795	0
516	20231219	114200	148637945	2795	2795	2795	2795	10
517	20231219	114100	148609995	2790	2790	2790	2790	0
518	20231219	114000	148609995	2790	2790	2790	2790	7
519	20231219	113900	148590465	2790	2790	2790	2790	0
520	20231219	113800	148590465	2790	2790	2790	2790	0
521	20231219	113700	148590465	2790	2790	2790	2790	0
522	20231219	113600	148590465	2790	2790	2790	2790	0
523	20231219	113500	148590465	2790	2790	2790	2790	0
524	20231219	113400	148590465	2790	2790	2790	2790	50
525	20231219	113300	148450965	2790	2790	2790	2790	350
526	20231219	113200	147474465	2790	2790	2790	2790	0
527	20231219	113100	147474465	2790	2790	2790	2790	0
528	20231219	113000	147474465	2790	2790	2790	2790	0
529	20231219	112900	147474465	2790	2790	2790	2790	0
530	20231219	112800	147474465	2790	2790	2790	2790	0
531	20231219	112700	147474465	2790	2790	2790	2790	188
532	20231219	112600	146949945	2790	2790	2790	2790	0
533	20231219	112500	146949945	2790	2790	2790	2790	0
534	20231219	112400	146949945	2790	2790	2790	2790	0
535	20231219	112300	146949945	2790	2790	2790	2790	1
536	20231219	112200	146947155	2790	2790	2790	2790	2
537	20231219	112100	146941575	2795	2795	2795	2795	0
538	20231219	112000	146941575	2795	2795	2795	2795	0
539	20231219	111900	146941575	2795	2795	2795	2795	0
540	20231219	111800	146941575	2795	2795	2795	2795	0
541	20231219	111700	146941575	2795	2795	2795	2795	35
542	20231219	111600	146843750	2795	2795	2795	2795	0
543	20231219	111500	146843750	2795	2795	2795	2795	0
544	20231219	111400	146843750	2795	2795	2795	2795	0
545	20231219	111300	146843750	2795	2795	2795	2795	0
546	20231219	111200	146843750	2795	2790	2795	2790	907
547	20231219	111100	144313055	2790	2790	2790	2790	134
548	20231219	111000	143939195	2785	2785	2785	2785	0
549	20231219	110900	143939195	2785	2785	2785	2785	1
550	20231219	110800	143936410	2780	2780	2780	2780	200
551	20231219	110700	143380410	2795	2795	2795	2795	20
552	20231219	110600	143324510	2795	2795	2795	2795	0
553	20231219	110500	143324510	2795	2795	2795	2795	40
554	20231219	110400	143212710	2795	2795	2795	2795	1870
555	20231219	110300	137986060	2795	2795	2795	2795	0
556	20231219	110200	137986060	2795	2795	2795	2795	0
557	20231219	110100	137986060	2795	2795	2795	2795	0
558	20231219	110000	137986060	2795	2790	2795	2780	1689
559	20231219	105900	133269530	2790	2790	2790	2790	0
560	20231219	105800	133269530	2790	2790	2790	2790	0
561	20231219	105700	133269530	2790	2790	2790	2790	0
562	20231219	105600	133269530	2790	2790	2790	2790	0
563	20231219	105500	133269530	2790	2790	2790	2790	0
564	20231219	105400	133269530	2790	2790	2790	2790	0
565	20231219	105300	133269530	2790	2790	2790	2790	0
566	20231219	105200	133269530	2790	2790	2790	2790	500
567	20231219	105100	131874530	2790	2790	2790	2790	529
568	20231219	105000	130398620	2795	2795	2795	2795	444
569	20231219	104900	129157640	2795	2795	2795	2795	0
570	20231219	104800	129157640	2795	2795	2795	2795	688
571	20231219	104700	127234680	2800	2800	2800	2800	0
572	20231219	104600	127234680	2800	2800	2800	2800	21
573	20231219	104500	127175880	2800	2800	2800	2800	3
574	20231219	104400	127167480	2795	2795	2795	2795	0
575	20231219	104300	127167480	2795	2795	2795	2795	96
576	20231219	104200	126899160	2795	2795	2795	2795	0
577	20231219	104100	126899160	2795	2795	2795	2795	3
578	20231219	104000	126890775	2800	2800	2800	2800	0
579	20231219	103900	126890775	2800	2800	2800	2800	0
580	20231219	103800	126890775	2800	2800	2800	2800	100
581	20231219	103700	126610775	2805	2805	2805	2805	10
582	20231219	103600	126582725	2800	2800	2800	2800	21
583	20231219	103500	126523925	2800	2805	2805	2800	155
584	20231219	103400	126089675	2805	2800	2805	2800	375
585	20231219	103300	125039670	2795	2795	2795	2795	0
586	20231219	103200	125039670	2795	2795	2795	2795	0
587	20231219	103100	125039670	2795	2795	2795	2795	0
588	20231219	103000	125039670	2795	2795	2795	2795	0
589	20231219	102900	125039670	2795	2795	2795	2795	0
590	20231219	102800	125039670	2795	2795	2795	2795	26
591	20231219	102700	124967000	2795	2795	2795	2795	0
592	20231219	102600	124967000	2795	2795	2795	2795	0
593	20231219	102500	124967000	2795	2795	2795	2795	0
594	20231219	102400	124967000	2795	2795	2795	2795	0
595	20231219	102300	124967000	2795	2795	2795	2795	0
596	20231219	102200	124967000	2795	2795	2795	2795	7
597	20231219	102100	124947435	2795	2795	2795	2795	0
598	20231219	102000	124947435	2795	2795	2795	2795	164
599	20231219	101900	124489055	2800	2800	2800	2800	1
600	20231219	101800	124486255	2800	2800	2800	2800	322
601	20231219	101700	123584655	2800	2800	2800	2800	2
602	20231219	101600	123579055	2805	2805	2805	2805	0
603	20231219	101500	123579055	2805	2805	2805	2805	1000
604	20231219	101400	120774055	2805	2805	2805	2805	0
605	20231219	101300	120774055	2805	2805	2805	2805	42
606	20231219	101200	120656245	2800	2800	2800	2800	311
607	20231219	101100	119785445	2800	2800	2800	2800	0
608	20231219	101000	119785445	2800	2800	2800	2800	197
609	20231219	100900	119233845	2805	2805	2805	2805	450
610	20231219	100800	117971595	2805	2805	2805	2805	1
611	20231219	100700	117968790	2805	2805	2805	2805	2906
612	20231219	100600	109817460	2805	2805	2805	2805	843
613	20231219	100500	107452845	2800	2800	2800	2800	358
614	20231219	100400	106450445	2800	2800	2800	2800	0
615	20231219	100300	106450445	2800	2800	2800	2800	0
616	20231219	100200	106450445	2800	2800	2800	2800	711
617	20231219	100100	104459645	2800	2805	2805	2800	20
618	20231219	100000	104403625	2800	2800	2800	2800	505
619	20231219	095900	102989625	2805	2805	2805	2805	0
620	20231219	095800	102989625	2805	2805	2805	2805	0
621	20231219	095700	102989625	2805	2790	2805	2790	40
622	20231219	095600	102878010	2800	2800	2800	2800	1500
623	20231219	095500	98678010	2800	2800	2800	2800	1
624	20231219	095400	98675210	2790	2795	2795	2790	258
625	20231219	095300	97955070	2795	2795	2795	2795	1
626	20231219	095200	97952275	2795	2800	2800	2795	4
627	20231219	095100	97941080	2795	2795	2795	2795	0
628	20231219	095000	97941080	2795	2795	2795	2795	123
629	20231219	094900	97597295	2795	2795	2795	2795	20
630	20231219	094800	97541395	2795	2795	2795	2795	451
631	20231219	094700	96280850	2795	2795	2795	2795	173
632	20231219	094600	95797315	2795	2795	2795	2795	1
633	20231219	094500	95794520	2795	2795	2795	2795	0
634	20231219	094400	95794520	2795	2795	2795	2795	0
635	20231219	094300	95794520	2795	2795	2795	2795	8
636	20231219	094200	95772160	2795	2795	2795	2795	500
637	20231219	094100	94374660	2795	2805	2805	2795	737
638	20231219	094000	92314365	2805	2805	2805	2805	0
639	20231219	093900	92314365	2805	2805	2805	2805	0
640	20231219	093800	92314365	2805	2805	2805	2795	57
641	20231219	093700	92155030	2795	2800	2800	2795	47
642	20231219	093600	92023445	2800	2800	2800	2800	0
643	20231219	093500	92023445	2800	2810	2810	2800	106
644	20231219	093400	91726600	2810	2810	2810	2810	0
645	20231219	093300	91726600	2810	2810	2810	2810	5
646	20231219	093200	91712550	2810	2810	2810	2810	1
647	20231219	093100	91709740	2795	2790	2810	2790	2880
648	20231219	093000	83649810	2795	2795	2795	2795	101
649	20231219	092900	83367515	2800	2800	2800	2800	0
650	20231219	092800	83367515	2800	2800	2800	2800	0
651	20231219	092700	83367515	2800	2800	2800	2800	2
652	20231219	092600	83361915	2800	2800	2800	2800	0
653	20231219	092500	83361915	2800	2800	2800	2800	673
654	20231219	092400	81477515	2810	2810	2810	2810	24
655	20231219	092300	81410075	2810	2810	2810	2800	485
656	20231219	092200	80051885	2800	2810	2810	2780	906
657	20231219	092100	77518915	2785	2795	2800	2785	1355
658	20231219	092000	73734955	2795	2795	2795	2795	26
659	20231219	091900	73662285	2795	2795	2795	2795	132
660	20231219	091800	73293345	2780	2780	2780	2780	36
661	20231219	091700	73193265	2780	2780	2780	2780	21
662	20231219	091600	73134885	2780	2780	2780	2780	72
663	20231219	091500	72934725	2795	2795	2795	2780	4074
664	20231219	091400	61608945	2785	2785	2785	2785	1861
665	20231219	091300	56426060	2785	2785	2785	2785	352
666	20231219	091200	55445740	2785	2785	2785	2785	0
667	20231219	091100	55445740	2785	2795	2795	2785	147
668	20231219	091000	55036275	2795	2795	2795	2790	2457
669	20231219	090900	48174460	2800	2800	2800	2800	309
670	20231219	090800	47309260	2800	2800	2800	2800	1000
671	20231219	090700	44509260	2795	2785	2795	2785	3979
672	20231219	090600	33410285	2785	2785	2785	2785	700
673	20231219	090500	31460785	2785	2790	2800	2785	60
674	20231219	090400	31293405	2795	2800	2800	2785	4991
675	20231219	090300	17351920	2800	2805	2805	2800	770
676	20231219	090200	15194920	2820	2800	2820	2800	625
677	20231219	090100	13435820	2820	2820	2820	2800	581
678	20231219	090000	11807400	2800	2820	2825	2800	4189