KissMeData/130740/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201400	433968860	2830	2830	2830	2830	896
3	20231220	201300	433968860	2830	2830	2830	2830	0
4	20231220	201200	433968860	2830	2830	2830	2830	0
5	20231220	201100	433968860	2830	2830	2830	2830	0
6	20231220	201000	433968860	2830	2830	2830	2830	0
7	20231220	200900	433968860	2830	2830	2830	2830	0
8	20231220	200800	433968860	2830	2830	2830	2830	0
9	20231220	200700	433968860	2830	2830	2830	2830	0
10	20231220	200600	433968860	2830	2830	2830	2830	0
11	20231220	200500	433968860	2830	2830	2830	2830	0
12	20231220	200400	433968860	2830	2830	2830	2830	0
13	20231220	200300	433968860	2830	2830	2830	2830	0
14	20231220	200200	433968860	2830	2830	2830	2830	0
15	20231220	200100	433968860	2830	2830	2830	2830	0
16	20231220	200000	433968860	2830	2830	2830	2830	0
17	20231220	195900	433968860	2830	2830	2830	2830	0
18	20231220	195800	433968860	2830	2830	2830	2830	0
19	20231220	195700	433968860	2830	2830	2830	2830	0
20	20231220	195600	433968860	2830	2830	2830	2830	0
21	20231220	195500	433968860	2830	2830	2830	2830	0
22	20231220	195400	433968860	2830	2830	2830	2830	0
23	20231220	195300	433968860	2830	2830	2830	2830	0
24	20231220	195200	433968860	2830	2830	2830	2830	0
25	20231220	195100	433968860	2830	2830	2830	2830	0
26	20231220	195000	433968860	2830	2830	2830	2830	0
27	20231220	194900	433968860	2830	2830	2830	2830	0
28	20231220	194800	433968860	2830	2830	2830	2830	0
29	20231220	194700	433968860	2830	2830	2830	2830	0
30	20231220	194600	433968860	2830	2830	2830	2830	0
31	20231220	194500	433968860	2830	2830	2830	2830	0
32	20231220	194400	433968860	2830	2830	2830	2830	896
33	20231220	194300	433968860	2830	2830	2830	2830	0
34	20231220	194200	433968860	2830	2830	2830	2830	0
35	20231220	194100	433968860	2830	2830	2830	2830	0
36	20231220	194000	433968860	2830	2830	2830	2830	0
37	20231220	193900	433968860	2830	2830	2830	2830	0
38	20231220	193800	433968860	2830	2830	2830	2830	0
39	20231220	193700	433968860	2830	2830	2830	2830	0
40	20231220	193600	433968860	2830	2830	2830	2830	0
41	20231220	193500	433968860	2830	2830	2830	2830	0
42	20231220	193400	433968860	2830	2830	2830	2830	0
43	20231220	193300	433968860	2830	2830	2830	2830	0
44	20231220	193200	433968860	2830	2830	2830	2830	0
45	20231220	193100	433968860	2830	2830	2830	2830	0
46	20231220	193000	433968860	2830	2830	2830	2830	0
47	20231220	192900	433968860	2830	2830	2830	2830	0
48	20231220	192800	433968860	2830	2830	2830	2830	0
49	20231220	192700	433968860	2830	2830	2830	2830	0
50	20231220	192600	433968860	2830	2830	2830	2830	0
51	20231220	192500	433968860	2830	2830	2830	2830	0
52	20231220	192400	433968860	2830	2830	2830	2830	0
53	20231220	192300	433968860	2830	2830	2830	2830	0
54	20231220	192200	433968860	2830	2830	2830	2830	0
55	20231220	192100	433968860	2830	2830	2830	2830	0
56	20231220	192000	433968860	2830	2830	2830	2830	0
57	20231220	191900	433968860	2830	2830	2830	2830	0
58	20231220	191800	433968860	2830	2830	2830	2830	0
59	20231220	191700	433968860	2830	2830	2830	2830	0
60	20231220	191600	433968860	2830	2830	2830	2830	0
61	20231220	191500	433968860	2830	2830	2830	2830	0
62	20231220	191400	433968860	2830	2830	2830	2830	896
63	20231220	191300	433968860	2830	2830	2830	2830	0
64	20231220	191200	433968860	2830	2830	2830	2830	0
65	20231220	191100	433968860	2830	2830	2830	2830	0
66	20231220	191000	433968860	2830	2830	2830	2830	0
67	20231220	190900	433968860	2830	2830	2830	2830	0
68	20231220	190800	433968860	2830	2830	2830	2830	0
69	20231220	190700	433968860	2830	2830	2830	2830	0
70	20231220	190600	433968860	2830	2830	2830	2830	0
71	20231220	190500	433968860	2830	2830	2830	2830	0
72	20231220	190400	433968860	2830	2830	2830	2830	0
73	20231220	190300	433968860	2830	2830	2830	2830	0
74	20231220	190200	433968860	2830	2830	2830	2830	0
75	20231220	190100	433968860	2830	2830	2830	2830	0
76	20231220	190000	433968860	2830	2830	2830	2830	0
77	20231220	185900	433968860	2830	2830	2830	2830	0
78	20231220	185800	433968860	2830	2830	2830	2830	0
79	20231220	185700	433968860	2830	2830	2830	2830	0
80	20231220	185600	433968860	2830	2830	2830	2830	0
81	20231220	185500	433968860	2830	2830	2830	2830	0
82	20231220	185400	433968860	2830	2830	2830	2830	0
83	20231220	185300	433968860	2830	2830	2830	2830	0
84	20231220	185200	433968860	2830	2830	2830	2830	0
85	20231220	185100	433968860	2830	2830	2830	2830	0
86	20231220	185000	433968860	2830	2830	2830	2830	0
87	20231220	184900	433968860	2830	2830	2830	2830	0
88	20231220	184800	433968860	2830	2830	2830	2830	0
89	20231220	184700	433968860	2830	2830	2830	2830	0
90	20231220	184600	433968860	2830	2830	2830	2830	0
91	20231220	184500	433968860	2830	2830	2830	2830	0
92	20231220	184400	433968860	2830	2830	2830	2830	896
93	20231220	184300	433968860	2830	2830	2830	2830	0
94	20231220	184200	433968860	2830	2830	2830	2830	0
95	20231220	184100	433968860	2830	2830	2830	2830	0
96	20231220	184000	433968860	2830	2830	2830	2830	0
97	20231220	183900	433968860	2830	2830	2830	2830	0
98	20231220	183800	433968860	2830	2830	2830	2830	0
99	20231220	183700	433968860	2830	2830	2830	2830	0
100	20231220	183600	433968860	2830	2830	2830	2830	0
101	20231220	183500	433968860	2830	2830	2830	2830	0
102	20231220	183400	433968860	2830	2830	2830	2830	0
103	20231220	183300	433968860	2830	2830	2830	2830	0
104	20231220	183200	433968860	2830	2830	2830	2830	0
105	20231220	183100	433968860	2830	2830	2830	2830	0
106	20231220	183000	433968860	2830	2830	2830	2830	0
107	20231220	182900	433968860	2830	2830	2830	2830	0
108	20231220	182800	433968860	2830	2830	2830	2830	0
109	20231220	182700	433968860	2830	2830	2830	2830	0
110	20231220	182600	433968860	2830	2830	2830	2830	0
111	20231220	182500	433968860	2830	2830	2830	2830	0
112	20231220	182400	433968860	2830	2830	2830	2830	0
113	20231220	182300	433968860	2830	2830	2830	2830	0
114	20231220	182200	433968860	2830	2830	2830	2830	0
115	20231220	182100	433968860	2830	2830	2830	2830	0
116	20231220	182000	433968860	2830	2830	2830	2830	0
117	20231220	181900	433968860	2830	2830	2830	2830	0
118	20231220	181800	433968860	2830	2830	2830	2830	0
119	20231220	181700	433968860	2830	2830	2830	2830	0
120	20231220	181600	433968860	2830	2830	2830	2830	0
121	20231220	181500	433968860	2830	2830	2830	2830	0
122	20231220	181400	433968860	2830	2830	2830	2830	896
123	20231220	181300	433968860	2830	2830	2830	2830	0
124	20231220	181200	433968860	2830	2830	2830	2830	0
125	20231220	181100	433968860	2830	2830	2830	2830	0
126	20231220	181000	433968860	2830	2830	2830	2830	0
127	20231220	180900	433968860	2830	2830	2830	2830	0
128	20231220	180800	433968860	2830	2830	2830	2830	0
129	20231220	180700	433968860	2830	2830	2830	2830	0
130	20231220	180600	433968860	2830	2830	2830	2830	0
131	20231220	180500	433968860	2830	2830	2830	2830	0
132	20231220	180400	433968860	2830	2830	2830	2830	0
133	20231220	180300	433968860	2830	2830	2830	2830	0
134	20231220	180200	433968860	2830	2830	2830	2830	0
135	20231220	180100	433968860	2830	2830	2830	2830	0
136	20231220	180000	433968860	2830	2830	2830	2830	0
137	20231220	175900	433968860	2830	2830	2830	2830	0
138	20231220	175800	433968860	2830	2830	2830	2830	0
139	20231220	175700	433968860	2830	2830	2830	2830	0
140	20231220	175600	433968860	2830	2830	2830	2830	0
141	20231220	175500	433968860	2830	2830	2830	2830	0
142	20231220	175400	433968860	2830	2830	2830	2830	0
143	20231220	175300	433968860	2830	2830	2830	2830	0
144	20231220	175200	433968860	2830	2830	2830	2830	0
145	20231220	175100	433968860	2830	2830	2830	2830	0
146	20231220	175000	433968860	2830	2830	2830	2830	0
147	20231220	174900	433968860	2830	2830	2830	2830	0
148	20231220	174800	433968860	2830	2830	2830	2830	0
149	20231220	174700	433968860	2830	2830	2830	2830	0
150	20231220	174600	433968860	2830	2830	2830	2830	0
151	20231220	174500	433968860	2830	2830	2830	2830	0
152	20231220	174400	433968860	2830	2830	2830	2830	896
153	20231220	174300	433968860	2830	2830	2830	2830	0
154	20231220	174200	433968860	2830	2830	2830	2830	0
155	20231220	174100	433968860	2830	2830	2830	2830	0
156	20231220	174000	433968860	2830	2830	2830	2830	0
157	20231220	173900	433968860	2830	2830	2830	2830	0
158	20231220	173800	433968860	2830	2830	2830	2830	0
159	20231220	173700	433968860	2830	2830	2830	2830	0
160	20231220	173600	433968860	2830	2830	2830	2830	0
161	20231220	173500	433968860	2830	2830	2830	2830	0
162	20231220	173400	433968860	2830	2830	2830	2830	0
163	20231220	173300	433968860	2830	2830	2830	2830	0
164	20231220	173200	433968860	2830	2830	2830	2830	0
165	20231220	173100	433968860	2830	2830	2830	2830	0
166	20231220	173000	433968860	2830	2830	2830	2830	0
167	20231220	172900	433968860	2830	2830	2830	2830	0
168	20231220	172800	433968860	2830	2830	2830	2830	0
169	20231220	172700	433968860	2830	2830	2830	2830	0
170	20231220	172600	433968860	2830	2830	2830	2830	0
171	20231220	172500	433968860	2830	2830	2830	2830	0
172	20231220	172400	433968860	2830	2830	2830	2830	0
173	20231220	172300	433968860	2830	2830	2830	2830	0
174	20231220	172200	433968860	2830	2830	2830	2830	0
175	20231220	172100	433968860	2830	2830	2830	2830	0
176	20231220	172000	433968860	2830	2830	2830	2830	0
177	20231220	171900	433968860	2830	2830	2830	2830	0
178	20231220	171800	433968860	2830	2830	2830	2830	0
179	20231220	171700	433968860	2830	2830	2830	2830	0
180	20231220	171600	433968860	2830	2830	2830	2830	0
181	20231220	171500	433968860	2830	2830	2830	2830	0
182	20231220	171400	433968860	2830	2830	2830	2830	896
183	20231220	171300	433968860	2830	2830	2830	2830	0
184	20231220	171200	433968860	2830	2830	2830	2830	0
185	20231220	171100	433968860	2830	2830	2830	2830	0
186	20231220	171000	433968860	2830	2830	2830	2830	0
187	20231220	170900	433968860	2830	2830	2830	2830	0
188	20231220	170800	433968860	2830	2830	2830	2830	0
189	20231220	170700	433968860	2830	2830	2830	2830	0
190	20231220	170600	433968860	2830	2830	2830	2830	0
191	20231220	170500	433968860	2830	2830	2830	2830	0
192	20231220	170400	433968860	2830	2830	2830	2830	0
193	20231220	170300	433968860	2830	2830	2830	2830	0
194	20231220	170200	433968860	2830	2830	2830	2830	0
195	20231220	170100	433968860	2830	2830	2830	2830	0
196	20231220	170000	433968860	2830	2830	2830	2830	0
197	20231220	165900	433968860	2830	2830	2830	2830	0
198	20231220	165800	433968860	2830	2830	2830	2830	0
199	20231220	165700	433968860	2830	2830	2830	2830	0
200	20231220	165600	433968860	2830	2830	2830	2830	0
201	20231220	165500	433968860	2830	2830	2830	2830	0
202	20231220	165400	433968860	2830	2830	2830	2830	0
203	20231220	165300	433968860	2830	2830	2830	2830	0
204	20231220	165200	433968860	2830	2830	2830	2830	0
205	20231220	165100	433968860	2830	2830	2830	2830	0
206	20231220	165000	433968860	2830	2830	2830	2830	0
207	20231220	164900	433968860	2830	2830	2830	2830	0
208	20231220	164800	433968860	2830	2830	2830	2830	0
209	20231220	164700	433968860	2830	2830	2830	2830	0
210	20231220	164600	433968860	2830	2830	2830	2830	0
211	20231220	164500	433968860	2830	2830	2830	2830	0
212	20231220	164400	433968860	2830	2830	2830	2830	896
213	20231220	164300	433968860	2830	2830	2830	2830	0
214	20231220	164200	433968860	2830	2830	2830	2830	0
215	20231220	164100	433968860	2830	2830	2830	2830	0
216	20231220	164000	433968860	2830	2830	2830	2830	0
217	20231220	163900	433968860	2830	2830	2830	2830	0
218	20231220	163800	433968860	2830	2830	2830	2830	0
219	20231220	163700	433968860	2830	2830	2830	2830	0
220	20231220	163600	433968860	2830	2830	2830	2830	0
221	20231220	163500	433968860	2830	2830	2830	2830	0
222	20231220	163400	433968860	2830	2830	2830	2830	0
223	20231220	163300	433968860	2830	2830	2830	2830	0
224	20231220	163200	433968860	2830	2830	2830	2830	0
225	20231220	163100	433968860	2830	2830	2830	2830	0
226	20231220	163000	433968860	2830	2830	2830	2830	0
227	20231220	162900	433968860	2830	2830	2830	2830	0
228	20231220	162800	433968860	2830	2830	2830	2830	0
229	20231220	162700	433968860	2830	2830	2830	2830	0
230	20231220	162600	433968860	2830	2830	2830	2830	0
231	20231220	162500	433968860	2830	2830	2830	2830	0
232	20231220	162400	433968860	2830	2830	2830	2830	0
233	20231220	162300	433968860	2830	2830	2830	2830	0
234	20231220	162200	433968860	2830	2830	2830	2830	0
235	20231220	162100	433968860	2830	2830	2830	2830	0
236	20231220	162000	433968860	2830	2830	2830	2830	0
237	20231220	161900	433968860	2830	2830	2830	2830	0
238	20231220	161800	433968860	2830	2830	2830	2830	0
239	20231220	161700	433968860	2830	2830	2830	2830	0
240	20231220	161600	433968860	2830	2830	2830	2830	0
241	20231220	161500	433968860	2830	2830	2830	2830	0
242	20231220	161400	433968860	2830	2830	2830	2830	896
243	20231220	161300	433968860	2830	2830	2830	2830	0
244	20231220	161200	433968860	2830	2830	2830	2830	0
245	20231220	161100	433968860	2830	2830	2830	2830	0
246	20231220	161000	433968860	2830	2830	2830	2830	0
247	20231220	160900	433968860	2830	2830	2830	2830	0
248	20231220	160800	433968860	2830	2830	2830	2830	0
249	20231220	160700	433968860	2830	2830	2830	2830	0
250	20231220	160600	433968860	2830	2830	2830	2830	0
251	20231220	160500	433968860	2830	2830	2830	2830	0
252	20231220	160400	433968860	2830	2830	2830	2830	0
253	20231220	160300	433968860	2830	2830	2830	2830	0
254	20231220	160200	433968860	2830	2830	2830	2830	0
255	20231220	160100	433968860	2830	2830	2830	2830	0
256	20231220	160000	433968860	2830	2830	2830	2830	0
257	20231220	155900	433968860	2830	2830	2830	2830	0
258	20231220	155800	433968860	2830	2830	2830	2830	0
259	20231220	155700	433968860	2830	2830	2830	2830	0
260	20231220	155600	433968860	2830	2830	2830	2830	0
261	20231220	155500	433968860	2830	2830	2830	2830	0
262	20231220	155400	433968860	2830	2830	2830	2830	0
263	20231220	155300	433968860	2830	2830	2830	2830	0
264	20231220	155200	433968860	2830	2830	2830	2830	0
265	20231220	155100	433968860	2830	2830	2830	2830	0
266	20231220	155000	433968860	2830	2830	2830	2830	0
267	20231220	154900	433968860	2830	2830	2830	2830	0
268	20231220	154800	433968860	2830	2830	2830	2830	0
269	20231220	154700	433968860	2830	2830	2830	2830	0
270	20231220	154600	433968860	2830	2830	2830	2830	0
271	20231220	154500	433968860	2830	2830	2830	2830	0
272	20231220	154400	433968860	2830	2830	2830	2830	896
273	20231220	154300	433968860	2830	2830	2830	2830	0
274	20231220	154200	433968860	2830	2830	2830	2830	0
275	20231220	154100	433968860	2830	2830	2830	2830	0
276	20231220	154000	433968860	2830	2830	2830	2830	0
277	20231220	153900	433968860	2830	2830	2830	2830	0
278	20231220	153800	433968860	2830	2830	2830	2830	0
279	20231220	153700	433968860	2830	2830	2830	2830	0
280	20231220	153600	433968860	2830	2830	2830	2830	0
281	20231220	153500	433968860	2830	2830	2830	2830	0
282	20231220	153400	433968860	2830	2830	2830	2830	0
283	20231220	153300	433968860	2830	2830	2830	2830	0
284	20231220	153200	433968860	2830	2830	2830	2830	0
285	20231220	153100	433968860	2830	2830	2830	2830	0
286	20231220	153000	433968860	2830	2830	2830	2830	896
287	20231220	152900	431433180	2835	2835	2835	2835	0
288	20231220	152800	431433180	2835	2835	2835	2835	0
289	20231220	152700	431433180	2835	2835	2835	2835	0
290	20231220	152600	431433180	2835	2835	2835	2835	0
291	20231220	152500	431433180	2835	2835	2835	2835	0
292	20231220	152400	431433180	2835	2835	2835	2835	0
293	20231220	152300	431433180	2835	2835	2835	2835	0
294	20231220	152200	431433180	2835	2835	2835	2835	0
295	20231220	152100	431433180	2835	2835	2835	2835	0
296	20231220	152000	431433180	2835	2835	2835	2835	0
297	20231220	151900	431433180	2835	2825	2835	2825	2190
298	20231220	151800	425246420	2835	2830	2835	2825	4095
299	20231220	151700	413652975	2835	2835	2835	2835	613
300	20231220	151600	411915120	2835	2835	2835	2835	295
301	20231220	151500	411078795	2825	2825	2825	2825	0
302	20231220	151400	411078795	2825	2830	2830	2825	1108
303	20231220	151300	407943705	2835	2835	2835	2835	0
304	20231220	151200	407943705	2835	2835	2835	2835	0
305	20231220	151100	407943705	2835	2835	2835	2835	0
306	20231220	151000	407943705	2835	2835	2835	2835	62
307	20231220	150900	407767935	2835	2835	2835	2835	15
308	20231220	150800	407725410	2835	2830	2835	2830	513
309	20231220	150700	406273555	2830	2830	2830	2830	0
310	20231220	150600	406273555	2830	2830	2830	2830	0
311	20231220	150500	406273555	2830	2830	2830	2830	0
312	20231220	150400	406273555	2830	2830	2830	2830	0
313	20231220	150300	406273555	2830	2830	2830	2830	0
314	20231220	150200	406273555	2830	2830	2830	2830	50
315	20231220	150100	406132055	2835	2830	2835	2830	1250
316	20231220	150000	402594505	2825	2825	2825	2825	977
317	20231220	145900	399834480	2825	2820	2825	2820	13
318	20231220	145800	399797805	2820	2820	2820	2820	0
319	20231220	145700	399797805	2820	2820	2820	2820	4
320	20231220	145600	399786525	2820	2820	2820	2820	0
321	20231220	145500	399786525	2820	2820	2820	2820	200
322	20231220	145400	399222525	2820	2820	2820	2820	400
323	20231220	145300	398094525	2820	2820	2820	2820	2
324	20231220	145200	398088885	2820	2820	2820	2820	1
325	20231220	145100	398086065	2815	2815	2815	2815	0
326	20231220	145000	398086065	2815	2815	2815	2815	0
327	20231220	144900	398086065	2815	2815	2815	2815	19
328	20231220	144800	398032580	2820	2815	2820	2815	9
329	20231220	144700	398007220	2810	2810	2810	2810	0
330	20231220	144600	398007220	2810	2810	2810	2810	0
331	20231220	144500	398007220	2810	2820	2820	2810	2100
332	20231220	144400	392095385	2820	2820	2820	2820	1218
333	20231220	144300	388660625	2825	2825	2825	2825	0
334	20231220	144200	388660625	2825	2825	2825	2825	0
335	20231220	144100	388660625	2825	2825	2825	2825	0
336	20231220	144000	388660625	2825	2825	2825	2825	0
337	20231220	143900	388660625	2825	2825	2825	2825	0
338	20231220	143800	388660625	2825	2825	2825	2825	20
339	20231220	143700	388604125	2815	2815	2815	2815	58
340	20231220	143600	388440855	2820	2820	2820	2820	1321
341	20231220	143500	384715635	2820	2820	2820	2820	10
342	20231220	143400	384687435	2820	2825	2825	2820	633
343	20231220	143300	382901070	2830	2830	2830	2830	100
344	20231220	143200	382618070	2830	2830	2830	2830	100
345	20231220	143100	382335070	2830	2830	2830	2830	56
346	20231220	143000	382176590	2835	2835	2835	2835	0
347	20231220	142900	382176590	2835	2835	2835	2835	200
348	20231220	142800	381609590	2835	2835	2835	2835	117
349	20231220	142700	381277895	2830	2830	2830	2830	258
350	20231220	142600	380547755	2830	2830	2830	2830	0
351	20231220	142500	380547755	2830	2830	2830	2830	0
352	20231220	142400	380547755	2830	2830	2830	2830	0
353	20231220	142300	380547755	2830	2830	2830	2830	0
354	20231220	142200	380547755	2830	2830	2830	2830	4
355	20231220	142100	380536435	2830	2830	2830	2830	0
356	20231220	142000	380536435	2830	2830	2830	2830	0
357	20231220	141900	380536435	2830	2830	2830	2830	0
358	20231220	141800	380536435	2830	2830	2830	2830	3
359	20231220	141700	380527945	2835	2835	2835	2835	0
360	20231220	141600	380527945	2835	2835	2835	2835	50
361	20231220	141500	380386195	2835	2835	2835	2835	0
362	20231220	141400	380386195	2835	2835	2835	2835	0
363	20231220	141300	380386195	2835	2835	2835	2835	0
364	20231220	141200	380386195	2835	2835	2835	2835	1
365	20231220	141100	380383360	2820	2820	2820	2820	0
366	20231220	141000	380383360	2820	2820	2820	2820	0
367	20231220	140900	380383360	2820	2820	2820	2820	0
368	20231220	140800	380383360	2820	2820	2820	2820	0
369	20231220	140700	380383360	2820	2820	2820	2820	0
370	20231220	140600	380383360	2820	2825	2825	2820	300
371	20231220	140500	379537350	2835	2835	2835	2835	0
372	20231220	140400	379537350	2835	2835	2835	2835	1
373	20231220	140300	379534515	2830	2830	2830	2830	1
374	20231220	140200	379531685	2830	2830	2830	2830	20
375	20231220	140100	379475085	2835	2835	2835	2835	0
376	20231220	140000	379475085	2835	2835	2835	2835	3
377	20231220	135900	379466580	2835	2835	2835	2835	0
378	20231220	135800	379466580	2835	2835	2835	2835	117
379	20231220	135700	379134885	2830	2830	2830	2830	44
380	20231220	135600	379010365	2820	2820	2820	2820	0
381	20231220	135500	379010365	2820	2820	2820	2820	50
382	20231220	135400	378869365	2815	2815	2815	2815	0
383	20231220	135300	378869365	2815	2815	2815	2815	0
384	20231220	135200	378869365	2815	2815	2815	2815	0
385	20231220	135100	378869365	2815	2815	2815	2815	0
386	20231220	135000	378869365	2815	2815	2815	2815	0
387	20231220	134900	378869365	2815	2820	2820	2815	1906
388	20231220	134800	373502600	2820	2820	2820	2820	0
389	20231220	134700	373502600	2820	2825	2825	2820	633
390	20231220	134600	371717515	2820	2830	2830	2820	1000
391	20231220	134500	368897480	2830	2830	2830	2830	0
392	20231220	134400	368897480	2830	2825	2830	2825	2
393	20231220	134300	368891825	2820	2820	2820	2820	660
394	20231220	134200	367030625	2825	2825	2825	2825	1
395	20231220	134100	367027800	2820	2820	2820	2820	0
396	20231220	134000	367027800	2820	2820	2820	2820	0
397	20231220	133900	367027800	2820	2820	2820	2820	0
398	20231220	133800	367027800	2820	2820	2820	2820	0
399	20231220	133700	367027800	2820	2820	2820	2820	0
400	20231220	133600	367027800	2820	2820	2820	2820	707
401	20231220	133500	365034060	2825	2825	2825	2820	4977
402	20231220	133400	350974040	2835	2835	2835	2835	0
403	20231220	133300	350974040	2835	2835	2835	2835	0
404	20231220	133200	350974040	2835	2835	2835	2835	0
405	20231220	133100	350974040	2835	2835	2835	2835	353
406	20231220	133000	349973285	2835	2835	2835	2835	0
407	20231220	132900	349973285	2835	2835	2835	2835	117
408	20231220	132800	349641590	2835	2835	2835	2835	633
409	20231220	132700	347847035	2840	2840	2840	2840	0
410	20231220	132600	347847035	2840	2840	2840	2840	5
411	20231220	132500	347832835	2840	2840	2840	2840	0
412	20231220	132400	347832835	2840	2840	2840	2840	0
413	20231220	132300	347832835	2840	2840	2840	2840	0
414	20231220	132200	347832835	2840	2820	2840	2820	355
415	20231220	132100	346831715	2840	2825	2840	2820	35
416	20231220	132000	346732990	2830	2830	2830	2830	0
417	20231220	131900	346732990	2830	2830	2830	2830	0
418	20231220	131800	346732990	2830	2820	2830	2820	752
419	20231220	131700	344610970	2820	2820	2820	2820	886
420	20231220	131600	342112450	2820	2820	2820	2820	0
421	20231220	131500	342112450	2820	2825	2825	2820	500
422	20231220	131400	340702420	2830	2830	2830	2830	0
423	20231220	131300	340702420	2830	2830	2830	2830	122
424	20231220	131200	340357160	2835	2835	2835	2835	4
425	20231220	131100	340345820	2840	2840	2840	2840	0
426	20231220	131000	340345820	2840	2840	2840	2840	0
427	20231220	130900	340345820	2840	2840	2840	2840	0
428	20231220	130800	340345820	2840	2840	2840	2840	0
429	20231220	130700	340345820	2840	2840	2840	2840	0
430	20231220	130600	340345820	2840	2840	2840	2840	1
431	20231220	130500	340342980	2840	2840	2840	2840	0
432	20231220	130400	340342980	2840	2840	2840	2840	20
433	20231220	130300	340286180	2845	2845	2845	2845	0
434	20231220	130200	340286180	2845	2845	2845	2845	0
435	20231220	130100	340286180	2845	2820	2845	2820	1000
436	20231220	130000	337448655	2820	2825	2825	2820	25
437	20231220	125900	337378135	2820	2820	2820	2820	0
438	20231220	125800	337378135	2820	2820	2820	2820	0
439	20231220	125700	337378135	2820	2820	2820	2820	0
440	20231220	125600	337378135	2820	2820	2820	2820	1
441	20231220	125500	337375315	2820	2820	2820	2820	0
442	20231220	125400	337375315	2820	2820	2820	2820	0
443	20231220	125300	337375315	2820	2820	2820	2820	3000
444	20231220	125200	328915315	2825	2825	2825	2825	100
445	20231220	125100	328632815	2825	2825	2825	2825	177
446	20231220	125000	328132790	2825	2825	2825	2825	1
447	20231220	124900	328129965	2825	2830	2830	2825	1500
448	20231220	124800	323889960	2830	2830	2830	2830	0
449	20231220	124700	323889960	2830	2830	2830	2830	0
450	20231220	124600	323889960	2830	2830	2830	2830	401
451	20231220	124500	322755130	2835	2835	2835	2835	0
452	20231220	124400	322755130	2835	2840	2840	2830	123
453	20231220	124300	322406425	2835	2835	2835	2835	624
454	20231220	124200	320637385	2840	2840	2840	2840	1
455	20231220	124100	320634545	2840	2840	2840	2840	1
456	20231220	124000	320631705	2840	2840	2840	2840	0
457	20231220	123900	320631705	2840	2840	2840	2840	50
458	20231220	123800	320489705	2840	2840	2840	2840	2
459	20231220	123700	320484025	2835	2835	2835	2835	0
460	20231220	123600	320484025	2835	2835	2835	2835	0
461	20231220	123500	320484025	2835	2840	2840	2835	281
462	20231220	123400	319685990	2845	2845	2845	2845	0
463	20231220	123300	319685990	2845	2845	2845	2845	0
464	20231220	123200	319685990	2845	2840	2845	2840	4
465	20231220	123100	319674615	2835	2835	2835	2835	0
466	20231220	123000	319674615	2835	2835	2835	2835	0
467	20231220	122900	319674615	2835	2835	2835	2835	0
468	20231220	122800	319674615	2835	2835	2835	2835	0
469	20231220	122700	319674615	2835	2835	2835	2835	0
470	20231220	122600	319674615	2835	2835	2835	2835	0
471	20231220	122500	319674615	2835	2835	2835	2835	2
472	20231220	122400	319668945	2840	2840	2840	2840	32
473	20231220	122300	319578065	2835	2835	2835	2835	0
474	20231220	122200	319578065	2835	2835	2835	2835	0
475	20231220	122100	319578065	2835	2835	2835	2835	0
476	20231220	122000	319578065	2835	2845	2850	2835	4005
477	20231220	121900	308221910	2840	2840	2840	2840	0
478	20231220	121800	308221910	2840	2840	2840	2840	977
479	20231220	121700	305447230	2840	2840	2840	2840	0
480	20231220	121600	305447230	2840	2840	2840	2840	2000
481	20231220	121500	299767230	2840	2840	2840	2840	392
482	20231220	121400	298653950	2850	2850	2850	2850	0
483	20231220	121300	298653950	2850	2850	2850	2850	2000
484	20231220	121200	292953950	2840	2845	2845	2840	82
485	20231220	121100	292721065	2845	2845	2845	2845	0
486	20231220	121000	292721065	2845	2845	2845	2845	0
487	20231220	120900	292721065	2845	2850	2850	2845	6806
488	20231220	120800	273324140	2850	2850	2850	2850	0
489	20231220	120700	273324140	2850	2850	2850	2850	0
490	20231220	120600	273324140	2850	2850	2850	2850	0
491	20231220	120500	273324140	2850	2850	2850	2850	1561
492	20231220	120400	268875290	2850	2850	2850	2850	0
493	20231220	120300	268875290	2850	2850	2850	2850	50
494	20231220	120200	268732790	2855	2855	2855	2855	0
495	20231220	120100	268732790	2855	2855	2855	2855	0
496	20231220	120000	268732790	2855	2855	2855	2855	8
497	20231220	115900	268709950	2855	2855	2855	2855	0
498	20231220	115800	268709950	2855	2855	2855	2855	0
499	20231220	115700	268709950	2855	2855	2855	2855	1573
500	20231220	115600	264219035	2860	2860	2860	2860	1753
501	20231220	115500	259205455	2865	2860	2865	2860	201
502	20231220	115400	258630590	2860	2860	2860	2860	5
503	20231220	115300	258616290	2860	2860	2860	2860	10
504	20231220	115200	258587690	2860	2860	2860	2860	1032
505	20231220	115100	255636170	2855	2855	2855	2855	0
506	20231220	115000	255636170	2855	2855	2855	2855	0
507	20231220	114900	255636170	2855	2855	2855	2855	264
508	20231220	114800	254882450	2855	2855	2855	2855	1137
509	20231220	114700	251636315	2855	2855	2855	2855	0
510	20231220	114600	251636315	2855	2855	2855	2855	0
511	20231220	114500	251636315	2855	2855	2855	2855	3
512	20231220	114400	251627750	2855	2855	2855	2855	3
513	20231220	114300	251619185	2855	2855	2855	2855	20
514	20231220	114200	251562085	2855	2855	2855	2855	0
515	20231220	114100	251562085	2855	2855	2855	2855	7
516	20231220	114000	251542100	2855	2855	2855	2855	0
517	20231220	113900	251542100	2855	2855	2855	2855	704
518	20231220	113800	249532180	2850	2850	2850	2850	0
519	20231220	113700	249532180	2850	2850	2850	2850	9
520	20231220	113600	249506530	2855	2855	2855	2855	0
521	20231220	113500	249506530	2855	2855	2855	2855	0
522	20231220	113400	249506530	2855	2860	2860	2850	1170
523	20231220	113300	246166410	2860	2860	2860	2860	1
524	20231220	113200	246163550	2860	2860	2860	2860	36
525	20231220	113100	246060590	2860	2860	2860	2860	2021
526	20231220	113000	240280530	2865	2865	2865	2865	0
527	20231220	112900	240280530	2865	2865	2865	2865	0
528	20231220	112800	240280530	2865	2865	2865	2865	1911
529	20231220	112700	234805515	2865	2865	2865	2865	13
530	20231220	112600	234768270	2865	2865	2865	2865	31
531	20231220	112500	234679455	2860	2860	2860	2860	5242
532	20231220	112400	219687335	2860	2860	2860	2860	307
533	20231220	112300	218809315	2855	2860	2860	2855	245
534	20231220	112200	218108715	2860	2860	2860	2860	0
535	20231220	112100	218108715	2860	2855	2860	2855	2591
536	20231220	112000	210703465	2855	2855	2855	2855	1071
537	20231220	111900	207645760	2855	2855	2855	2855	0
538	20231220	111800	207645760	2855	2855	2855	2855	933
539	20231220	111700	204982045	2855	2855	2855	2855	60
540	20231220	111600	204810745	2855	2855	2855	2855	0
541	20231220	111500	204810745	2855	2855	2855	2855	1
542	20231220	111400	204807890	2850	2850	2850	2850	330
543	20231220	111300	203867390	2835	2835	2835	2835	0
544	20231220	111200	203867390	2835	2835	2835	2835	123
545	20231220	111100	203518685	2850	2850	2850	2850	175
546	20231220	111000	203019935	2850	2850	2850	2850	0
547	20231220	110900	203019935	2850	2850	2850	2850	0
548	20231220	110800	203019935	2850	2850	2850	2850	20
549	20231220	110700	202962935	2850	2850	2850	2850	2
550	20231220	110600	202957235	2830	2830	2830	2830	0
551	20231220	110500	202957235	2830	2830	2830	2830	0
552	20231220	110400	202957235	2830	2830	2830	2830	0
553	20231220	110300	202957235	2830	2830	2830	2830	0
554	20231220	110200	202957235	2830	2830	2830	2830	0
555	20231220	110100	202957235	2830	2840	2840	2830	752
556	20231220	110000	200824885	2840	2840	2840	2840	10
557	20231220	105900	200796485	2855	2855	2855	2855	145
558	20231220	105800	200382510	2850	2850	2850	2850	130
559	20231220	105700	200012010	2850	2850	2850	2845	1212
560	20231220	105600	196559900	2850	2850	2850	2850	0
561	20231220	105500	196559900	2850	2850	2850	2850	0
562	20231220	105400	196559900	2850	2850	2850	2850	0
563	20231220	105300	196559900	2850	2850	2850	2850	2000
564	20231220	105200	190859900	2850	2850	2850	2850	822
565	20231220	105100	188517200	2840	2840	2840	2840	2
566	20231220	105000	188511520	2840	2840	2840	2840	41
567	20231220	104900	188395080	2840	2840	2840	2840	0
568	20231220	104800	188395080	2840	2840	2840	2840	0
569	20231220	104700	188395080	2840	2840	2840	2840	200
570	20231220	104600	187827080	2840	2840	2840	2840	1
571	20231220	104500	187824240	2855	2855	2860	2855	210
572	20231220	104400	187224175	2855	2855	2855	2855	93
573	20231220	104300	186958660	2855	2840	2855	2840	653
574	20231220	104200	185095570	2855	2840	2855	2840	5910
575	20231220	104100	168284630	2835	2835	2835	2835	50
576	20231220	104000	168142880	2835	2835	2835	2835	0
577	20231220	103900	168142880	2835	2835	2835	2835	0
578	20231220	103800	168142880	2835	2835	2835	2835	500
579	20231220	103700	166725380	2830	2830	2830	2830	0
580	20231220	103600	166725380	2830	2830	2830	2830	149
581	20231220	103500	166303710	2830	2830	2830	2830	60
582	20231220	103400	166133910	2825	2825	2825	2825	2
583	20231220	103300	166128260	2825	2825	2825	2825	427
584	20231220	103200	164921985	2820	2820	2820	2820	0
585	20231220	103100	164921985	2820	2820	2820	2820	0
586	20231220	103000	164921985	2820	2820	2820	2820	0
587	20231220	102900	164921985	2820	2820	2820	2820	1
588	20231220	102800	164919165	2825	2825	2825	2825	0
589	20231220	102700	164919165	2825	2825	2825	2825	851
590	20231220	102600	162515090	2825	2825	2825	2825	20
591	20231220	102500	162458590	2825	2825	2825	2825	20
592	20231220	102400	162402090	2825	2825	2825	2825	10
593	20231220	102300	162373840	2820	2820	2820	2820	0
594	20231220	102200	162373840	2820	2820	2820	2820	0
595	20231220	102100	162373840	2820	2820	2820	2820	550
596	20231220	102000	160822840	2825	2825	2825	2825	0
597	20231220	101900	160822840	2825	2825	2825	2825	0
598	20231220	101800	160822840	2825	2825	2825	2825	0
599	20231220	101700	160822840	2825	2815	2825	2815	1151
600	20231220	101600	157576775	2800	2815	2815	2800	5000
601	20231220	101500	143542335	2815	2815	2815	2815	0
602	20231220	101400	143542335	2815	2815	2815	2815	27
603	20231220	101300	143466330	2830	2830	2830	2830	0
604	20231220	101200	143466330	2830	2830	2830	2830	3
605	20231220	101100	143457840	2810	2815	2815	2810	252
606	20231220	101000	142748645	2810	2825	2825	2810	2947
607	20231220	100900	134450800	2830	2830	2830	2830	0
608	20231220	100800	134450800	2830	2830	2830	2830	0
609	20231220	100700	134450800	2830	2830	2830	2830	0
610	20231220	100600	134450800	2830	2830	2830	2830	0
611	20231220	100500	134450800	2830	2830	2830	2830	3
612	20231220	100400	134442310	2825	2825	2825	2825	0
613	20231220	100300	134442310	2825	2825	2825	2825	100
614	20231220	100200	134159810	2825	2825	2825	2825	78
615	20231220	100100	133939460	2825	2825	2825	2825	2
616	20231220	100000	133933810	2830	2830	2830	2830	2050
617	20231220	095900	128132310	2830	2830	2830	2830	70
618	20231220	095800	127934210	2840	2835	2840	2835	5443
619	20231220	095700	112501065	2830	2830	2830	2830	0
620	20231220	095600	112501065	2830	2830	2830	2830	244
621	20231220	095500	111810545	2830	2830	2830	2830	0
622	20231220	095400	111810545	2830	2820	2830	2820	83
623	20231220	095300	111576475	2830	2830	2830	2830	0
624	20231220	095200	111576475	2830	2830	2830	2830	0
625	20231220	095100	111576475	2830	2830	2830	2830	0
626	20231220	095000	111576475	2830	2830	2830	2830	0
627	20231220	094900	111576475	2830	2825	2830	2825	5489
628	20231220	094800	96052550	2830	2830	2830	2830	1
629	20231220	094700	96049720	2830	2830	2830	2830	756
630	20231220	094600	93910240	2830	2830	2830	2830	0
631	20231220	094500	93910240	2830	2830	2830	2830	501
632	20231220	094400	92492410	2830	2830	2830	2830	1
633	20231220	094300	92489580	2825	2825	2825	2825	0
634	20231220	094200	92489580	2825	2825	2825	2825	1
635	20231220	094100	92486755	2830	2830	2830	2830	0
636	20231220	094000	92486755	2830	2830	2830	2830	0
637	20231220	093900	92486755	2830	2830	2830	2830	0
638	20231220	093800	92486755	2830	2830	2830	2830	1
639	20231220	093700	92483925	2830	2830	2830	2830	15
640	20231220	093600	92441475	2830	2830	2830	2830	593
641	20231220	093500	90763285	2830	2830	2830	2830	911
642	20231220	093400	88185155	2830	2845	2845	2830	1280
643	20231220	093300	84548190	2840	2830	2840	2830	1955
644	20231220	093200	78999610	2830	2830	2830	2830	0
645	20231220	093100	78999610	2830	2830	2830	2830	0
646	20231220	093000	78999610	2830	2830	2830	2830	0
647	20231220	092900	78999610	2830	2830	2830	2830	201
648	20231220	092800	78430780	2830	2830	2830	2830	0
649	20231220	092700	78430780	2830	2830	2830	2830	0
650	20231220	092600	78430780	2830	2830	2830	2830	0
651	20231220	092500	78430780	2830	2830	2830	2830	750
652	20231220	092400	76308280	2825	2825	2825	2825	1
653	20231220	092300	76305455	2840	2840	2840	2840	1
654	20231220	092200	76302615	2825	2825	2825	2825	1
655	20231220	092100	76299790	2825	2825	2825	2825	558
656	20231220	092000	74723440	2825	2825	2825	2825	40
657	20231220	091900	74610440	2845	2840	2845	2840	264
658	20231220	091800	73859915	2845	2835	2845	2825	1692
659	20231220	091700	69064380	2825	2825	2825	2825	1115
660	20231220	091600	65914505	2830	2830	2830	2830	500
661	20231220	091500	64499505	2835	2835	2835	2835	5
662	20231220	091400	64485330	2835	2835	2835	2835	1
663	20231220	091300	64482495	2835	2835	2835	2835	0
664	20231220	091200	64482495	2835	2810	2835	2810	1524
665	20231220	091100	60166695	2810	2810	2810	2810	1817
666	20231220	091000	55060925	2810	2830	2830	2810	2121
667	20231220	090900	49090275	2830	2830	2830	2830	1608
668	20231220	090800	44539635	2830	2830	2830	2830	2672
669	20231220	090700	36977875	2830	2830	2830	2830	281
670	20231220	090600	36182645	2835	2835	2835	2835	1254
671	20231220	090500	32627555	2835	2830	2835	2830	64
672	20231220	090400	32446385	2830	2830	2830	2830	3
673	20231220	090300	32437895	2830	2830	2830	2830	17
674	20231220	090200	32389785	2820	2820	2820	2820	0
675	20231220	090100	32389785	2820	2835	2860	2820	10118
676	20231220	090000	3700595	2850	2840	2850	2835	1303