KissMeData/031330/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191100	951247120	2920	2920	2920	2920	6379
3	20231222	191000	951247120	2920	2920	2920	2920	0
4	20231222	190900	951247120	2920	2920	2920	2920	0
5	20231222	190800	951247120	2920	2920	2920	2920	0
6	20231222	190700	951247120	2920	2920	2920	2920	0
7	20231222	190600	951247120	2920	2920	2920	2920	0
8	20231222	190500	951247120	2920	2920	2920	2920	0
9	20231222	190400	951247120	2920	2920	2920	2920	0
10	20231222	190300	951247120	2920	2920	2920	2920	0
11	20231222	190200	951247120	2920	2920	2920	2920	0
12	20231222	190100	951247120	2920	2920	2920	2920	0
13	20231222	190000	951247120	2920	2920	2920	2920	0
14	20231222	185900	951247120	2920	2920	2920	2920	0
15	20231222	185800	951247120	2920	2920	2920	2920	0
16	20231222	185700	951247120	2920	2920	2920	2920	0
17	20231222	185600	951247120	2920	2920	2920	2920	0
18	20231222	185500	951247120	2920	2920	2920	2920	0
19	20231222	185400	951247120	2920	2920	2920	2920	0
20	20231222	185300	951247120	2920	2920	2920	2920	0
21	20231222	185200	951247120	2920	2920	2920	2920	0
22	20231222	185100	951247120	2920	2920	2920	2920	0
23	20231222	185000	951247120	2920	2920	2920	2920	0
24	20231222	184900	951247120	2920	2920	2920	2920	0
25	20231222	184800	951247120	2920	2920	2920	2920	0
26	20231222	184700	951247120	2920	2920	2920	2920	0
27	20231222	184600	951247120	2920	2920	2920	2920	0
28	20231222	184500	951247120	2920	2920	2920	2920	0
29	20231222	184400	951247120	2920	2920	2920	2920	0
30	20231222	184300	951247120	2920	2920	2920	2920	0
31	20231222	184200	951247120	2920	2920	2920	2920	0
32	20231222	184100	951247120	2920	2920	2920	2920	6379
33	20231222	184000	951247120	2920	2920	2920	2920	0
34	20231222	183900	951247120	2920	2920	2920	2920	0
35	20231222	183800	951247120	2920	2920	2920	2920	0
36	20231222	183700	951247120	2920	2920	2920	2920	0
37	20231222	183600	951247120	2920	2920	2920	2920	0
38	20231222	183500	951247120	2920	2920	2920	2920	0
39	20231222	183400	951247120	2920	2920	2920	2920	0
40	20231222	183300	951247120	2920	2920	2920	2920	0
41	20231222	183200	951247120	2920	2920	2920	2920	0
42	20231222	183100	951247120	2920	2920	2920	2920	0
43	20231222	183000	951247120	2920	2920	2920	2920	0
44	20231222	182900	951247120	2920	2920	2920	2920	0
45	20231222	182800	951247120	2920	2920	2920	2920	0
46	20231222	182700	951247120	2920	2920	2920	2920	0
47	20231222	182600	951247120	2920	2920	2920	2920	0
48	20231222	182500	951247120	2920	2920	2920	2920	0
49	20231222	182400	951247120	2920	2920	2920	2920	0
50	20231222	182300	951247120	2920	2920	2920	2920	0
51	20231222	182200	951247120	2920	2920	2920	2920	0
52	20231222	182100	951247120	2920	2920	2920	2920	0
53	20231222	182000	951247120	2920	2920	2920	2920	0
54	20231222	181900	951247120	2920	2920	2920	2920	0
55	20231222	181800	951247120	2920	2920	2920	2920	0
56	20231222	181700	951247120	2920	2920	2920	2920	0
57	20231222	181600	951247120	2920	2920	2920	2920	0
58	20231222	181500	951247120	2920	2920	2920	2920	0
59	20231222	181400	951247120	2920	2920	2920	2920	0
60	20231222	181300	951247120	2920	2920	2920	2920	0
61	20231222	181200	951247120	2920	2920	2920	2920	0
62	20231222	181100	951247120	2920	2920	2920	2920	6379
63	20231222	181000	951247120	2920	2920	2920	2920	0
64	20231222	180900	951247120	2920	2920	2920	2920	0
65	20231222	180800	951247120	2920	2920	2920	2920	0
66	20231222	180700	951247120	2920	2920	2920	2920	0
67	20231222	180600	951247120	2920	2920	2920	2920	0
68	20231222	180500	951247120	2920	2920	2920	2920	0
69	20231222	180400	951247120	2920	2920	2920	2920	0
70	20231222	180300	951247120	2920	2920	2920	2920	0
71	20231222	180200	951247120	2920	2920	2920	2920	0
72	20231222	180100	951247120	2920	2920	2920	2920	0
73	20231222	180000	951247120	2920	2920	2920	2920	0
74	20231222	175900	951247120	2920	2920	2920	2920	0
75	20231222	175800	951247120	2920	2920	2920	2920	0
76	20231222	175700	951247120	2920	2920	2920	2920	0
77	20231222	175600	951247120	2920	2920	2920	2920	0
78	20231222	175500	951247120	2920	2920	2920	2920	0
79	20231222	175400	951247120	2920	2920	2920	2920	0
80	20231222	175300	951247120	2920	2920	2920	2920	0
81	20231222	175200	951247120	2920	2920	2920	2920	0
82	20231222	175100	951247120	2920	2920	2920	2920	0
83	20231222	175000	951247120	2920	2920	2920	2920	0
84	20231222	174900	951247120	2920	2920	2920	2920	0
85	20231222	174800	951247120	2920	2920	2920	2920	0
86	20231222	174700	951247120	2920	2920	2920	2920	0
87	20231222	174600	951247120	2920	2920	2920	2920	0
88	20231222	174500	951247120	2920	2920	2920	2920	0
89	20231222	174400	951247120	2920	2920	2920	2920	0
90	20231222	174300	951247120	2920	2920	2920	2920	0
91	20231222	174200	951247120	2920	2920	2920	2920	0
92	20231222	174100	951247120	2920	2920	2920	2920	6379
93	20231222	174000	951247120	2920	2920	2920	2920	0
94	20231222	173900	951247120	2920	2920	2920	2920	0
95	20231222	173800	951247120	2920	2920	2920	2920	0
96	20231222	173700	951247120	2920	2920	2920	2920	0
97	20231222	173600	951247120	2920	2920	2920	2920	0
98	20231222	173500	951247120	2920	2920	2920	2920	0
99	20231222	173400	951247120	2920	2920	2920	2920	0
100	20231222	173300	951247120	2920	2920	2920	2920	0
101	20231222	173200	951247120	2920	2920	2920	2920	0
102	20231222	173100	951247120	2920	2920	2920	2920	0
103	20231222	173000	951247120	2920	2920	2920	2920	0
104	20231222	172900	951247120	2920	2920	2920	2920	0
105	20231222	172800	951247120	2920	2920	2920	2920	0
106	20231222	172700	951247120	2920	2920	2920	2920	0
107	20231222	172600	951247120	2920	2920	2920	2920	0
108	20231222	172500	951247120	2920	2920	2920	2920	0
109	20231222	172400	951247120	2920	2920	2920	2920	0
110	20231222	172300	951247120	2920	2920	2920	2920	0
111	20231222	172200	951247120	2920	2920	2920	2920	0
112	20231222	172100	951247120	2920	2920	2920	2920	0
113	20231222	172000	951247120	2920	2920	2920	2920	0
114	20231222	171900	951247120	2920	2920	2920	2920	0
115	20231222	171800	951247120	2920	2920	2920	2920	0
116	20231222	171700	951247120	2920	2920	2920	2920	0
117	20231222	171600	951247120	2920	2920	2920	2920	0
118	20231222	171500	951247120	2920	2920	2920	2920	0
119	20231222	171400	951247120	2920	2920	2920	2920	0
120	20231222	171300	951247120	2920	2920	2920	2920	0
121	20231222	171200	951247120	2920	2920	2920	2920	0
122	20231222	171100	951247120	2920	2920	2920	2920	6379
123	20231222	171000	951247120	2920	2920	2920	2920	0
124	20231222	170900	951247120	2920	2920	2920	2920	0
125	20231222	170800	951247120	2920	2920	2920	2920	0
126	20231222	170700	951247120	2920	2920	2920	2920	0
127	20231222	170600	951247120	2920	2920	2920	2920	0
128	20231222	170500	951247120	2920	2920	2920	2920	0
129	20231222	170400	951247120	2920	2920	2920	2920	0
130	20231222	170300	951247120	2920	2920	2920	2920	0
131	20231222	170200	951247120	2920	2920	2920	2920	0
132	20231222	170100	951247120	2920	2920	2920	2920	0
133	20231222	170000	951247120	2920	2920	2920	2920	0
134	20231222	165900	951247120	2920	2920	2920	2920	0
135	20231222	165800	951247120	2920	2920	2920	2920	0
136	20231222	165700	951247120	2920	2920	2920	2920	0
137	20231222	165600	951247120	2920	2920	2920	2920	0
138	20231222	165500	951247120	2920	2920	2920	2920	0
139	20231222	165400	951247120	2920	2920	2920	2920	0
140	20231222	165300	951247120	2920	2920	2920	2920	0
141	20231222	165200	951247120	2920	2920	2920	2920	0
142	20231222	165100	951247120	2920	2920	2920	2920	0
143	20231222	165000	951247120	2920	2920	2920	2920	0
144	20231222	164900	951247120	2920	2920	2920	2920	0
145	20231222	164800	951247120	2920	2920	2920	2920	0
146	20231222	164700	951247120	2920	2920	2920	2920	0
147	20231222	164600	951247120	2920	2920	2920	2920	0
148	20231222	164500	951247120	2920	2920	2920	2920	0
149	20231222	164400	951247120	2920	2920	2920	2920	0
150	20231222	164300	951247120	2920	2920	2920	2920	0
151	20231222	164200	951247120	2920	2920	2920	2920	0
152	20231222	164100	951247120	2920	2920	2920	2920	6379
153	20231222	164000	951247120	2920	2920	2920	2920	0
154	20231222	163900	951247120	2920	2920	2920	2920	0
155	20231222	163800	951247120	2920	2920	2920	2920	0
156	20231222	163700	951247120	2920	2920	2920	2920	0
157	20231222	163600	951247120	2920	2920	2920	2920	0
158	20231222	163500	951247120	2920	2920	2920	2920	0
159	20231222	163400	951247120	2920	2920	2920	2920	0
160	20231222	163300	951247120	2920	2920	2920	2920	0
161	20231222	163200	951247120	2920	2920	2920	2920	0
162	20231222	163100	951247120	2920	2920	2920	2920	0
163	20231222	163000	951247120	2920	2920	2920	2920	0
164	20231222	162900	951247120	2920	2920	2920	2920	0
165	20231222	162800	951247120	2920	2920	2920	2920	0
166	20231222	162700	951247120	2920	2920	2920	2920	0
167	20231222	162600	951247120	2920	2920	2920	2920	0
168	20231222	162500	951247120	2920	2920	2920	2920	0
169	20231222	162400	951247120	2920	2920	2920	2920	0
170	20231222	162300	951247120	2920	2920	2920	2920	0
171	20231222	162200	951247120	2920	2920	2920	2920	0
172	20231222	162100	951247120	2920	2920	2920	2920	0
173	20231222	162000	951247120	2920	2920	2920	2920	0
174	20231222	161900	951247120	2920	2920	2920	2920	0
175	20231222	161800	951247120	2920	2920	2920	2920	0
176	20231222	161700	951247120	2920	2920	2920	2920	0
177	20231222	161600	951247120	2920	2920	2920	2920	0
178	20231222	161500	951247120	2920	2920	2920	2920	0
179	20231222	161400	951247120	2920	2920	2920	2920	0
180	20231222	161300	951247120	2920	2920	2920	2920	0
181	20231222	161200	951247120	2920	2920	2920	2920	0
182	20231222	161100	951247120	2920	2920	2920	2920	6379
183	20231222	161000	951247120	2920	2920	2920	2920	0
184	20231222	160900	951247120	2920	2920	2920	2920	0
185	20231222	160800	951247120	2920	2920	2920	2920	0
186	20231222	160700	951247120	2920	2920	2920	2920	0
187	20231222	160600	951247120	2920	2920	2920	2920	0
188	20231222	160500	951247120	2920	2920	2920	2920	0
189	20231222	160400	951247120	2920	2920	2920	2920	0
190	20231222	160300	951247120	2920	2920	2920	2920	0
191	20231222	160200	951247120	2920	2920	2920	2920	0
192	20231222	160100	951247120	2920	2920	2920	2920	0
193	20231222	160000	951247120	2920	2920	2920	2920	0
194	20231222	155900	951247120	2920	2920	2920	2920	0
195	20231222	155800	951247120	2920	2920	2920	2920	0
196	20231222	155700	951247120	2920	2920	2920	2920	0
197	20231222	155600	951247120	2920	2920	2920	2920	0
198	20231222	155500	951247120	2920	2920	2920	2920	0
199	20231222	155400	951247120	2920	2920	2920	2920	0
200	20231222	155300	951247120	2920	2920	2920	2920	0
201	20231222	155200	951247120	2920	2920	2920	2920	0
202	20231222	155100	951247120	2920	2920	2920	2920	0
203	20231222	155000	951247120	2920	2920	2920	2920	0
204	20231222	154900	951247120	2920	2920	2920	2920	0
205	20231222	154800	951247120	2920	2920	2920	2920	0
206	20231222	154700	951247120	2920	2920	2920	2920	0
207	20231222	154600	951247120	2920	2920	2920	2920	0
208	20231222	154500	951247120	2920	2920	2920	2920	0
209	20231222	154400	951247120	2920	2920	2920	2920	0
210	20231222	154300	951247120	2920	2920	2920	2920	0
211	20231222	154200	951247120	2920	2920	2920	2920	0
212	20231222	154100	951247120	2920	2920	2920	2920	6379
213	20231222	154000	951247120	2920	2920	2920	2920	0
214	20231222	153900	951247120	2920	2920	2920	2920	0
215	20231222	153800	951247120	2920	2920	2920	2920	0
216	20231222	153700	951247120	2920	2920	2920	2920	0
217	20231222	153600	951247120	2920	2920	2920	2920	0
218	20231222	153500	951247120	2920	2920	2920	2920	0
219	20231222	153400	951247120	2920	2920	2920	2920	0
220	20231222	153300	951247120	2920	2920	2920	2920	0
221	20231222	153200	951247120	2920	2920	2920	2920	0
222	20231222	153100	951247120	2920	2920	2920	2920	0
223	20231222	153000	951247120	2920	2920	2920	2920	6379
224	20231222	152900	932620440	2915	2915	2915	2915	0
225	20231222	152800	932620440	2915	2915	2915	2915	0
226	20231222	152700	932620440	2915	2915	2915	2915	0
227	20231222	152600	932620440	2915	2915	2915	2915	0
228	20231222	152500	932620440	2915	2915	2915	2915	0
229	20231222	152400	932620440	2915	2915	2915	2915	0
230	20231222	152300	932620440	2915	2915	2915	2915	0
231	20231222	152200	932620440	2915	2915	2915	2915	0
232	20231222	152100	932620440	2915	2915	2915	2915	0
233	20231222	152000	932620440	2915	2915	2915	2915	0
234	20231222	151900	932620440	2915	2920	2920	2915	6096
235	20231222	151800	914832985	2920	2920	2920	2920	61
236	20231222	151700	914654865	2920	2925	2925	2920	1002
237	20231222	151600	911729015	2920	2920	2925	2920	1193
238	20231222	151500	908245405	2925	2925	2925	2925	1
239	20231222	151400	908242480	2920	2920	2920	2920	802
240	20231222	151300	905900640	2925	2925	2925	2920	48
241	20231222	151200	905760255	2920	2920	2920	2920	2626
242	20231222	151100	898092335	2925	2925	2925	2925	10
243	20231222	151000	898063085	2920	2920	2920	2920	85
244	20231222	150900	897814885	2920	2920	2920	2920	3
245	20231222	150800	897806125	2920	2920	2920	2920	4
246	20231222	150700	897794445	2925	2920	2925	2920	4447
247	20231222	150600	884806985	2920	2920	2920	2920	47
248	20231222	150500	884669745	2925	2920	2925	2920	488
249	20231222	150400	883242525	2920	2920	2920	2920	1597
250	20231222	150300	878579285	2925	2920	2925	2920	4
251	20231222	150200	878567595	2920	2920	2920	2920	3
252	20231222	150100	878558835	2920	2920	2920	2920	0
253	20231222	150000	878558835	2920	2920	2925	2920	163
254	20231222	145900	878082870	2920	2920	2920	2920	1341
255	20231222	145800	874167150	2920	2920	2920	2920	4
256	20231222	145700	874155470	2920	2920	2920	2920	416
257	20231222	145600	872940750	2925	2925	2925	2925	8
258	20231222	145500	872917350	2920	2920	2920	2920	116
259	20231222	145400	872578630	2925	2920	2925	2920	242
260	20231222	145300	871870795	2925	2920	2925	2920	6889
261	20231222	145200	851754900	2920	2920	2920	2920	56
262	20231222	145100	851591380	2920	2920	2920	2920	63
263	20231222	145000	851407420	2920	2925	2925	2920	187
264	20231222	144900	850861250	2920	2920	2920	2920	60
265	20231222	144800	850686050	2920	2920	2920	2920	3
266	20231222	144700	850677290	2920	2920	2920	2920	0
267	20231222	144600	850677290	2920	2915	2920	2915	4452
268	20231222	144500	837685105	2915	2920	2920	2915	115
269	20231222	144400	837349825	2920	2915	2920	2915	26
270	20231222	144300	837273920	2915	2915	2920	2915	160
271	20231222	144200	836807300	2920	2920	2920	2920	511
272	20231222	144100	835315180	2920	2920	2920	2920	227
273	20231222	144000	834652340	2920	2925	2925	2920	171
274	20231222	143900	834153005	2920	2925	2925	2920	12485
275	20231222	143800	797635530	2920	2920	2920	2920	2531
276	20231222	143700	790245010	2915	2915	2920	2915	120
277	20231222	143600	789895185	2920	2915	2920	2915	320
278	20231222	143500	788961085	2915	2920	2920	2915	111
279	20231222	143400	788637270	2915	2915	2915	2915	1454
280	20231222	143300	784398860	2920	2915	2920	2915	311
281	20231222	143200	783491300	2915	2920	2920	2915	9360
282	20231222	143100	756160745	2915	2915	2920	2915	72
283	20231222	143000	755950765	2915	2920	2920	2915	169
284	20231222	142900	755458105	2920	2920	2920	2920	1
285	20231222	142800	755455185	2920	2920	2920	2920	18
286	20231222	142700	755402625	2920	2915	2920	2915	1729
287	20231222	142600	750362540	2920	2915	2920	2915	123
288	20231222	142500	750003945	2915	2920	2920	2915	93
289	20231222	142400	749732845	2915	2915	2915	2915	0
290	20231222	142300	749732845	2915	2915	2915	2915	112
291	20231222	142200	749406365	2915	2915	2915	2915	114
292	20231222	142100	749074055	2915	2915	2915	2915	0
293	20231222	142000	749074055	2915	2915	2915	2915	569
294	20231222	141900	747415420	2915	2915	2915	2915	57
295	20231222	141800	747249265	2915	2915	2915	2915	10
296	20231222	141700	747220115	2920	2915	2920	2915	113
297	20231222	141600	746890715	2920	2920	2920	2915	375
298	20231222	141500	745797560	2915	2915	2915	2915	45
299	20231222	141400	745666385	2915	2915	2915	2915	112
300	20231222	141300	745339905	2920	2920	2920	2920	1005
301	20231222	141200	742405305	2920	2920	2920	2920	5
302	20231222	141100	742390705	2915	2915	2915	2915	165
303	20231222	141000	741909730	2920	2920	2920	2920	11
304	20231222	140900	741877610	2920	2920	2920	2920	0
305	20231222	140800	741877610	2920	2920	2920	2920	25
306	20231222	140700	741804610	2915	2920	2920	2915	310
307	20231222	140600	740900920	2915	2915	2915	2915	57
308	20231222	140500	740734765	2915	2915	2915	2915	0
309	20231222	140400	740734765	2915	2920	2920	2915	112
310	20231222	140300	740408025	2920	2920	2920	2920	257
311	20231222	140200	739657585	2920	2920	2920	2920	200
312	20231222	140100	739073585	2920	2920	2920	2915	446
313	20231222	140000	737771510	2915	2915	2915	2915	415
314	20231222	135900	736561785	2915	2915	2915	2915	57
315	20231222	135800	736395630	2915	2915	2915	2915	0
316	20231222	135700	736395630	2915	2920	2920	2915	114
317	20231222	135600	736063310	2920	2915	2920	2915	553
318	20231222	135500	734448815	2920	2915	2920	2915	105
319	20231222	135400	734142715	2915	2915	2915	2915	112
320	20231222	135300	733816235	2920	2920	2920	2920	0
321	20231222	135200	733816235	2920	2920	2920	2920	1333
322	20231222	135100	729923875	2915	2915	2915	2915	821
323	20231222	135000	727530660	2920	2920	2920	2920	20
324	20231222	134900	727472260	2920	2920	2920	2920	1000
325	20231222	134800	724552260	2915	2915	2915	2915	112
326	20231222	134700	724225780	2920	2920	2920	2920	578
327	20231222	134600	722538020	2920	2920	2920	2920	255
328	20231222	134500	721793420	2925	2925	2925	2925	1000
329	20231222	134400	718868420	2915	2920	2920	2915	427
330	20231222	134300	717622090	2920	2920	2920	2920	57
331	20231222	134200	717455650	2920	2920	2920	2920	0
332	20231222	134100	717455650	2920	2920	2920	2920	365
333	20231222	134000	716389850	2925	2925	2925	2925	10
334	20231222	133900	716360600	2925	2925	2925	2925	500
335	20231222	133800	714898100	2920	2920	2920	2915	439
336	20231222	133700	713616780	2920	2920	2920	2920	100
337	20231222	133600	713324780	2920	2915	2920	2915	2055
338	20231222	133500	707324455	2915	2915	2915	2915	0
339	20231222	133400	707324455	2915	2915	2915	2915	112
340	20231222	133300	706997975	2915	2915	2915	2915	57
341	20231222	133200	706831820	2915	2920	2920	2915	356
342	20231222	133100	705793800	2915	2915	2915	2915	280
343	20231222	133000	704977600	2915	2915	2915	2915	69
344	20231222	132900	704776465	2920	2920	2920	2920	1
345	20231222	132800	704773545	2915	2915	2915	2915	112
346	20231222	132700	704447065	2915	2915	2915	2915	57
347	20231222	132600	704280910	2915	2915	2915	2915	46
348	20231222	132500	704146820	2915	2915	2915	2915	7558
349	20231222	132400	682115250	2915	2915	2915	2915	226
350	20231222	132300	681456460	2915	2915	2915	2915	0
351	20231222	132200	681456460	2915	2915	2920	2915	747
352	20231222	132100	679278100	2920	2915	2920	2915	113
353	20231222	132000	678948700	2915	2915	2915	2915	113
354	20231222	131900	678619305	2915	2920	2920	2915	201
355	20231222	131800	678032390	2920	2920	2920	2920	4113
356	20231222	131700	666022430	2925	2920	2925	2920	453
357	20231222	131600	664697945	2920	2925	2925	2920	80
358	20231222	131500	664464270	2925	2920	2925	2920	137
359	20231222	131400	664064105	2925	2925	2925	2925	3006
360	20231222	131300	655271555	2925	2925	2925	2925	3438
361	20231222	131200	645215405	2920	2925	2925	2920	301
362	20231222	131100	644336475	2925	2925	2925	2925	10014
363	20231222	131000	615045525	2920	2925	2925	2920	66
364	20231222	130900	614852755	2920	2920	2920	2920	0
365	20231222	130800	614852755	2920	2925	2925	2920	115
366	20231222	130700	614516940	2920	2920	2920	2920	115
367	20231222	130600	614181140	2920	2920	2920	2920	0
368	20231222	130500	614181140	2920	2920	2920	2920	112
369	20231222	130400	613854100	2925	2920	2925	2920	62
370	20231222	130300	613673035	2920	2925	2925	2920	314
371	20231222	130200	612756150	2920	2925	2925	2920	172
372	20231222	130100	612253895	2925	2925	2925	2925	73
373	20231222	130000	612040370	2925	2925	2925	2925	0
374	20231222	125900	612040370	2925	2925	2925	2925	51
375	20231222	125800	611891195	2925	2920	2925	2920	213
376	20231222	125700	611269230	2920	2920	2920	2920	1257
377	20231222	125600	607598790	2915	2915	2915	2915	0
378	20231222	125500	607598790	2915	2925	2925	2915	3855
379	20231222	125400	596342250	2920	2920	2920	2920	57
380	20231222	125300	596175810	2920	2920	2920	2920	0
381	20231222	125200	596175810	2920	2920	2920	2920	2108
382	20231222	125100	590020450	2920	2920	2920	2920	57
383	20231222	125000	589854010	2920	2920	2920	2920	0
384	20231222	124900	589854010	2920	2920	2920	2920	320
385	20231222	124800	588919610	2920	2915	2920	2915	65
386	20231222	124700	588730095	2915	2915	2915	2915	45
387	20231222	124600	588598920	2915	2915	2915	2915	112
388	20231222	124500	588272440	2920	2920	2920	2920	20
389	20231222	124400	588214040	2920	2920	2920	2920	0
390	20231222	124300	588214040	2920	2920	2920	2920	6
391	20231222	124200	588196520	2915	2915	2915	2915	166
392	20231222	124100	587712630	2920	2915	2920	2915	112
393	20231222	124000	587385875	2920	2925	2925	2920	33
394	20231222	123900	587289410	2920	2920	2920	2920	112
395	20231222	123800	586962370	2920	2920	2920	2920	57
396	20231222	123700	586795930	2920	2920	2920	2920	57
397	20231222	123600	586629490	2915	2915	2915	2915	0
398	20231222	123500	586629490	2915	2915	2915	2915	169
399	20231222	123400	586136855	2915	2920	2920	2915	1302
400	20231222	123300	582341515	2920	2920	2920	2920	167
401	20231222	123200	581853875	2925	2925	2925	2925	0
402	20231222	123100	581853875	2925	2925	2925	2925	115
403	20231222	123000	581517500	2920	2920	2925	2920	8302
404	20231222	122900	557275650	2920	2925	2925	2920	879
405	20231222	122800	554705135	2920	2920	2920	2920	101
406	20231222	122700	554410215	2925	2925	2925	2925	0
407	20231222	122600	554410215	2925	2920	2925	2920	213
408	20231222	122500	553787750	2920	2920	2920	2920	56
409	20231222	122400	553624230	2920	2920	2920	2920	0
410	20231222	122300	553624230	2920	2920	2920	2920	157
411	20231222	122200	553165790	2925	2925	2925	2925	140
412	20231222	122100	552756290	2920	2920	2920	2920	157
413	20231222	122000	552297850	2920	2920	2920	2920	0
414	20231222	121900	552297850	2920	2920	2920	2920	112
415	20231222	121800	551970810	2920	2920	2920	2920	103
416	20231222	121700	551670050	2920	2925	2925	2920	1713
417	20231222	121600	546659575	2920	2920	2920	2920	112
418	20231222	121500	546332535	2920	2920	2920	2920	4780
419	20231222	121400	532374935	2920	2920	2920	2920	8333
420	20231222	121300	508042575	2920	2920	2920	2920	169
421	20231222	121200	507549095	2925	2925	2925	2925	0
422	20231222	121100	507549095	2925	2925	2925	2925	478
423	20231222	121000	506150945	2925	2925	2925	2925	0
424	20231222	120900	506150945	2925	2925	2925	2925	112
425	20231222	120800	505823345	2925	2925	2925	2925	102
426	20231222	120700	505524995	2925	2925	2925	2925	0
427	20231222	120600	505524995	2925	2925	2925	2925	172
428	20231222	120500	505021895	2920	2925	2925	2920	1556
429	20231222	120400	500475595	2925	2925	2925	2925	0
430	20231222	120300	500475595	2925	2925	2925	2925	267
431	20231222	120200	499694620	2930	2925	2930	2925	1314
432	20231222	120100	495850170	2925	2925	2925	2925	3
433	20231222	120000	495841395	2925	2925	2925	2925	112
434	20231222	115900	495513795	2925	2925	2925	2925	58
435	20231222	115800	495344145	2925	2925	2925	2925	850
436	20231222	115700	492857895	2925	2925	2925	2925	0
437	20231222	115600	492857895	2925	2925	2925	2925	112
438	20231222	115500	492530295	2925	2925	2925	2925	57
439	20231222	115400	492363570	2925	2925	2925	2920	4050
440	20231222	115300	480517510	2925	2930	2930	2925	174
441	20231222	115200	480008490	2930	2930	2930	2930	10
442	20231222	115100	479979190	2930	2930	2930	2930	2
443	20231222	115000	479973330	2925	2925	2925	2925	112
444	20231222	114900	479645730	2930	2925	2930	2925	400
445	20231222	114800	478474230	2920	2930	2930	2920	2900
446	20231222	114700	470001230	2925	2925	2925	2920	2929
447	20231222	114600	461434465	2925	2925	2925	2925	739
448	20231222	114500	459272890	2925	2925	2925	2925	350
449	20231222	114400	458249140	2925	2925	2925	2925	476
450	20231222	114300	456856840	2930	2925	2930	2925	625
451	20231222	114200	455028650	2925	2925	2925	2925	57
452	20231222	114100	454861925	2925	2925	2925	2925	0
453	20231222	114000	454861925	2925	2925	2925	2925	180
454	20231222	113900	454335425	2925	2920	2925	2915	5787
455	20231222	113800	437409485	2925	2925	2925	2920	229
456	20231222	113700	436740710	2920	2920	2925	2915	262
457	20231222	113600	435975625	2920	2920	2920	2920	50
458	20231222	113500	435829625	2925	2925	2925	2925	0
459	20231222	113400	435829625	2925	2920	2925	2920	2160
460	20231222	113300	429512410	2925	2925	2925	2925	577
461	20231222	113200	427824685	2920	2920	2920	2920	127
462	20231222	113100	427453845	2920	2920	2920	2920	400
463	20231222	113000	426285845	2920	2925	2925	2920	123
464	20231222	112900	425926630	2925	2925	2925	2920	388
465	20231222	112800	424792270	2925	2925	2925	2925	24
466	20231222	112700	424722070	2925	2920	2925	2920	242
467	20231222	112600	424014880	2920	2920	2920	2920	136
468	20231222	112500	423617760	2920	2920	2920	2920	0
469	20231222	112400	423617760	2920	2920	2920	2920	158
470	20231222	112300	423156400	2925	2920	2925	2920	71
471	20231222	112200	422949010	2920	2920	2920	2920	40
472	20231222	112100	422832210	2920	2920	2920	2920	0
473	20231222	112000	422832210	2920	2920	2920	2920	174
474	20231222	111900	422324130	2920	2920	2920	2920	111
475	20231222	111800	422000010	2920	2920	2920	2920	20
476	20231222	111700	421941610	2920	2925	2925	2920	117
477	20231222	111600	421599945	2920	2920	2920	2915	122
478	20231222	111500	421243990	2920	2920	2920	2920	240
479	20231222	111400	420543190	2920	2920	2920	2920	392
480	20231222	111300	419398550	2920	2920	2920	2920	664
481	20231222	111200	417459670	2920	2920	2920	2920	0
482	20231222	111100	417459670	2920	2920	2920	2920	112
483	20231222	111000	417132630	2920	2920	2925	2920	577
484	20231222	110900	415447735	2920	2920	2920	2920	153
485	20231222	110800	415000975	2920	2920	2920	2920	1597
486	20231222	110700	410337735	2920	2920	2920	2920	112
487	20231222	110600	410010695	2920	2925	2925	2920	81
488	20231222	110500	409774055	2920	2920	2920	2920	0
489	20231222	110400	409774055	2920	2920	2920	2920	161
490	20231222	110300	409303935	2925	2925	2925	2925	0
491	20231222	110200	409303935	2925	2920	2925	2920	4041
492	20231222	110100	397504160	2920	2920	2925	2920	11559
493	20231222	110000	363751875	2920	2920	2920	2915	157
494	20231222	105900	363293715	2925	2925	2925	2925	4289
495	20231222	105800	350748390	2925	2920	2925	2920	983
496	20231222	105700	347873675	2920	2920	2925	2920	7748
497	20231222	105600	325245775	2925	2925	2925	2925	0
498	20231222	105500	325245775	2925	2920	2925	2920	1134
499	20231222	105400	321929665	2925	2925	2925	2925	1000
500	20231222	105300	319004665	2920	2925	2925	2920	263
501	20231222	105200	318235705	2925	2925	2925	2925	1476
502	20231222	105100	313918405	2920	2920	2920	2920	112
503	20231222	105000	313591365	2925	2920	2925	2920	52
504	20231222	104900	313439475	2925	2925	2925	2925	59
505	20231222	104800	313266900	2920	2920	2920	2920	8980
506	20231222	104700	287045300	2920	2920	2920	2920	10
507	20231222	104600	287016100	2915	2920	2920	2915	250
508	20231222	104500	286286350	2915	2920	2920	2915	363
509	20231222	104400	285227205	2920	2920	2920	2920	269
510	20231222	104300	284441725	2915	2920	2920	2915	217
511	20231222	104200	283808670	2915	2915	2915	2915	50
512	20231222	104100	283662920	2915	2915	2915	2915	112
513	20231222	104000	283336440	2915	2920	2920	2915	127
514	20231222	103900	282966115	2915	2915	2915	2915	0
515	20231222	103800	282966115	2915	2915	2915	2915	112
516	20231222	103700	282639635	2915	2915	2915	2915	58
517	20231222	103600	282470565	2915	2915	2915	2915	0
518	20231222	103500	282470565	2915	2915	2915	2915	163
519	20231222	103400	281995420	2915	2915	2915	2915	57
520	20231222	103300	281829265	2915	2915	2915	2915	542
521	20231222	103200	280249335	2910	2910	2910	2910	112
522	20231222	103100	279923415	2915	2915	2915	2915	57
523	20231222	103000	279757260	2910	2910	2910	2910	106
524	20231222	102900	279448800	2910	2910	2910	2910	0
525	20231222	102800	279448800	2910	2910	2910	2910	113
526	20231222	102700	279119970	2910	2910	2910	2910	57
527	20231222	102600	278954100	2910	2910	2910	2910	1118
528	20231222	102500	275700720	2910	2910	2910	2910	173
529	20231222	102400	275197290	2915	2915	2915	2915	70
530	20231222	102300	274993240	2915	2915	2915	2915	2438
531	20231222	102200	267886470	2915	2910	2915	2910	122
532	20231222	102100	267531400	2915	2910	2915	2910	4800
533	20231222	102000	253539685	2910	2910	2915	2910	505
534	20231222	101900	252068610	2910	2910	2910	2910	6
535	20231222	101800	252051150	2905	2905	2905	2905	147
536	20231222	101700	251624115	2910	2910	2910	2910	18
537	20231222	101600	251571735	2910	2910	2910	2910	280
538	20231222	101500	250756935	2910	2910	2910	2910	1702
539	20231222	101400	245804115	2910	2910	2910	2910	300
540	20231222	101300	244931115	2910	2910	2910	2910	2
541	20231222	101200	244925295	2915	2900	2915	2900	219
542	20231222	101100	244288870	2900	2900	2900	2900	189
543	20231222	101000	243740770	2900	2900	2900	2900	0
544	20231222	100900	243740770	2900	2900	2900	2900	112
545	20231222	100800	243415970	2910	2900	2910	2900	1390
546	20231222	100700	239371640	2900	2905	2905	2900	7000
547	20231222	100600	219068460	2905	2900	2905	2900	672
548	20231222	100500	217117315	2905	2905	2905	2905	100
549	20231222	100400	216826815	2905	2905	2905	2905	105
550	20231222	100300	216521790	2905	2905	2905	2905	4413
551	20231222	100200	203702025	2905	2910	2910	2905	147
552	20231222	100100	203274815	2915	2905	2915	2905	900
553	20231222	100000	200656350	2910	2910	2910	2910	10
554	20231222	095900	200627250	2905	2905	2905	2905	112
555	20231222	095800	200301890	2910	2905	2910	2905	788
556	20231222	095700	198009065	2910	2910	2910	2910	0
557	20231222	095600	198009065	2910	2910	2910	2905	58
558	20231222	095500	197840545	2905	2905	2905	2905	122
559	20231222	095400	197486135	2905	2910	2910	2905	357
560	20231222	095300	196449045	2905	2905	2905	2905	0
561	20231222	095200	196449045	2905	2905	2905	2905	112
562	20231222	095100	196123685	2905	2905	2905	2905	627
563	20231222	095000	194302250	2905	2905	2905	2905	0
564	20231222	094900	194302250	2905	2905	2905	2905	112
565	20231222	094800	193976890	2910	2905	2910	2905	64
566	20231222	094700	193790935	2910	2910	2910	2910	232
567	20231222	094600	193115815	2910	2905	2910	2905	172
568	20231222	094500	192616095	2905	2905	2905	2905	1030
569	20231222	094400	189623945	2910	2910	2910	2910	4
570	20231222	094300	189612305	2905	2910	2910	2905	704
571	20231222	094200	187566165	2910	2905	2910	2905	833
572	20231222	094100	185142315	2905	2905	2905	2905	122
573	20231222	094000	184787905	2910	2910	2910	2910	12
574	20231222	093900	184752985	2910	2905	2915	2905	482
575	20231222	093800	183348525	2915	2915	2915	2915	85
576	20231222	093700	183100750	2915	2910	2915	2910	1491
577	20231222	093600	178755500	2910	2910	2910	2910	1594
578	20231222	093500	174116960	2910	2910	2910	2910	106
579	20231222	093400	173808500	2910	2910	2910	2910	154
580	20231222	093300	173360360	2910	2910	2910	2910	1
581	20231222	093200	173357450	2910	2910	2915	2910	184
582	20231222	093100	172821340	2910	2910	2910	2910	200
583	20231222	093000	172239340	2910	2905	2910	2905	2437
584	20231222	092900	165151685	2910	2910	2910	2910	10
585	20231222	092800	165122585	2910	2910	2910	2910	1
586	20231222	092700	165119675	2905	2905	2905	2905	1542
587	20231222	092600	160640165	2905	2905	2905	2905	59
588	20231222	092500	160468770	2905	2900	2905	2900	129
589	20231222	092400	160094280	2905	2905	2905	2905	0
590	20231222	092300	160094280	2905	2910	2910	2900	3082
591	20231222	092200	151153895	2900	2900	2900	2900	0
592	20231222	092100	151153895	2900	2905	2905	2900	2211
593	20231222	092000	144731415	2910	2915	2915	2910	1010
594	20231222	091900	141792150	2915	2915	2915	2915	403
595	20231222	091800	140617405	2915	2915	2915	2915	0
596	20231222	091700	140617405	2915	2915	2915	2915	11
597	20231222	091600	140585340	2920	2915	2920	2915	1224
598	20231222	091500	137016625	2920	2920	2920	2920	410
599	20231222	091400	135819425	2915	2915	2915	2910	482
600	20231222	091300	134415630	2920	2920	2920	2920	320
601	20231222	091200	133481230	2920	2925	2925	2915	1399
602	20231222	091100	129390625	2925	2915	2925	2915	3213
603	20231222	091000	120021290	2915	2920	2920	2915	4602
604	20231222	090900	106606380	2920	2920	2925	2920	103
605	20231222	090800	106305615	2920	2920	2920	2920	663
606	20231222	090700	104369655	2920	2925	2925	2920	173
607	20231222	090600	103863645	2925	2925	2925	2920	2238
608	20231222	090500	97319345	2920	2925	2930	2920	5809
609	20231222	090400	80331315	2925	2925	2925	2920	4975
610	20231222	090300	65779950	2920	2920	2920	2920	171
611	20231222	090200	65280630	2915	2910	2925	2910	11312
612	20231222	090100	32267525	2910	2905	2910	2905	2152
613	20231222	090000	26015960	2905	2910	2915	2905	8942