KissMeData/020710/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	448891995	4350	4350	4350	4350	2836
3	20231221	190300	448891995	4350	4350	4350	4350	0
4	20231221	190200	448891995	4350	4350	4350	4350	0
5	20231221	190100	448891995	4350	4350	4350	4350	0
6	20231221	190000	448891995	4350	4350	4350	4350	0
7	20231221	185900	448891995	4350	4350	4350	4350	0
8	20231221	185800	448891995	4350	4350	4350	4350	0
9	20231221	185700	448891995	4350	4350	4350	4350	0
10	20231221	185600	448891995	4350	4350	4350	4350	0
11	20231221	185500	448891995	4350	4350	4350	4350	0
12	20231221	185400	448891995	4350	4350	4350	4350	0
13	20231221	185300	448891995	4350	4350	4350	4350	0
14	20231221	185200	448891995	4350	4350	4350	4350	0
15	20231221	185100	448891995	4350	4350	4350	4350	0
16	20231221	185000	448891995	4350	4350	4350	4350	0
17	20231221	184900	448891995	4350	4350	4350	4350	0
18	20231221	184800	448891995	4350	4350	4350	4350	0
19	20231221	184700	448891995	4350	4350	4350	4350	0
20	20231221	184600	448891995	4350	4350	4350	4350	0
21	20231221	184500	448891995	4350	4350	4350	4350	0
22	20231221	184400	448891995	4350	4350	4350	4350	0
23	20231221	184300	448891995	4350	4350	4350	4350	0
24	20231221	184200	448891995	4350	4350	4350	4350	0
25	20231221	184100	448891995	4350	4350	4350	4350	0
26	20231221	184000	448891995	4350	4350	4350	4350	0
27	20231221	183900	448891995	4350	4350	4350	4350	0
28	20231221	183800	448891995	4350	4350	4350	4350	0
29	20231221	183700	448891995	4350	4350	4350	4350	0
30	20231221	183600	448891995	4350	4350	4350	4350	0
31	20231221	183500	448891995	4350	4350	4350	4350	0
32	20231221	183400	448891995	4350	4350	4350	4350	2836
33	20231221	183300	448891995	4350	4350	4350	4350	0
34	20231221	183200	448891995	4350	4350	4350	4350	0
35	20231221	183100	448891995	4350	4350	4350	4350	0
36	20231221	183000	448891995	4350	4350	4350	4350	0
37	20231221	182900	448891995	4350	4350	4350	4350	0
38	20231221	182800	448891995	4350	4350	4350	4350	0
39	20231221	182700	448891995	4350	4350	4350	4350	0
40	20231221	182600	448891995	4350	4350	4350	4350	0
41	20231221	182500	448891995	4350	4350	4350	4350	0
42	20231221	182400	448891995	4350	4350	4350	4350	0
43	20231221	182300	448891995	4350	4350	4350	4350	0
44	20231221	182200	448891995	4350	4350	4350	4350	0
45	20231221	182100	448891995	4350	4350	4350	4350	0
46	20231221	182000	448891995	4350	4350	4350	4350	0
47	20231221	181900	448891995	4350	4350	4350	4350	0
48	20231221	181800	448891995	4350	4350	4350	4350	0
49	20231221	181700	448891995	4350	4350	4350	4350	0
50	20231221	181600	448891995	4350	4350	4350	4350	0
51	20231221	181500	448891995	4350	4350	4350	4350	0
52	20231221	181400	448891995	4350	4350	4350	4350	0
53	20231221	181300	448891995	4350	4350	4350	4350	0
54	20231221	181200	448891995	4350	4350	4350	4350	0
55	20231221	181100	448891995	4350	4350	4350	4350	0
56	20231221	181000	448891995	4350	4350	4350	4350	0
57	20231221	180900	448891995	4350	4350	4350	4350	0
58	20231221	180800	448891995	4350	4350	4350	4350	0
59	20231221	180700	448891995	4350	4350	4350	4350	0
60	20231221	180600	448891995	4350	4350	4350	4350	0
61	20231221	180500	448891995	4350	4350	4350	4350	0
62	20231221	180400	448891995	4350	4350	4350	4350	2836
63	20231221	180300	448891995	4350	4350	4350	4350	0
64	20231221	180200	448891995	4350	4350	4350	4350	0
65	20231221	180100	448891995	4350	4350	4350	4350	0
66	20231221	180000	448891995	4350	4350	4350	4350	0
67	20231221	175900	448891995	4350	4350	4350	4350	0
68	20231221	175800	448891995	4350	4350	4350	4350	0
69	20231221	175700	448891995	4350	4350	4350	4350	0
70	20231221	175600	448891995	4350	4350	4350	4350	0
71	20231221	175500	448891995	4350	4350	4350	4350	0
72	20231221	175400	448891995	4350	4350	4350	4350	0
73	20231221	175300	448891995	4350	4350	4350	4350	0
74	20231221	175200	448891995	4350	4350	4350	4350	0
75	20231221	175100	448891995	4350	4350	4350	4350	0
76	20231221	175000	448891995	4350	4350	4350	4350	0
77	20231221	174900	448891995	4350	4350	4350	4350	0
78	20231221	174800	448891995	4350	4350	4350	4350	0
79	20231221	174700	448891995	4350	4350	4350	4350	0
80	20231221	174600	448891995	4350	4350	4350	4350	0
81	20231221	174500	448891995	4350	4350	4350	4350	0
82	20231221	174400	448891995	4350	4350	4350	4350	0
83	20231221	174300	448891995	4350	4350	4350	4350	0
84	20231221	174200	448891995	4350	4350	4350	4350	0
85	20231221	174100	448891995	4350	4350	4350	4350	0
86	20231221	174000	448891995	4350	4350	4350	4350	0
87	20231221	173900	448891995	4350	4350	4350	4350	0
88	20231221	173800	448891995	4350	4350	4350	4350	0
89	20231221	173700	448891995	4350	4350	4350	4350	0
90	20231221	173600	448891995	4350	4350	4350	4350	0
91	20231221	173500	448891995	4350	4350	4350	4350	0
92	20231221	173400	448891995	4350	4350	4350	4350	2836
93	20231221	173300	448891995	4350	4350	4350	4350	0
94	20231221	173200	448891995	4350	4350	4350	4350	0
95	20231221	173100	448891995	4350	4350	4350	4350	0
96	20231221	173000	448891995	4350	4350	4350	4350	0
97	20231221	172900	448891995	4350	4350	4350	4350	0
98	20231221	172800	448891995	4350	4350	4350	4350	0
99	20231221	172700	448891995	4350	4350	4350	4350	0
100	20231221	172600	448891995	4350	4350	4350	4350	0
101	20231221	172500	448891995	4350	4350	4350	4350	0
102	20231221	172400	448891995	4350	4350	4350	4350	0
103	20231221	172300	448891995	4350	4350	4350	4350	0
104	20231221	172200	448891995	4350	4350	4350	4350	0
105	20231221	172100	448891995	4350	4350	4350	4350	0
106	20231221	172000	448891995	4350	4350	4350	4350	0
107	20231221	171900	448891995	4350	4350	4350	4350	0
108	20231221	171800	448891995	4350	4350	4350	4350	0
109	20231221	171700	448891995	4350	4350	4350	4350	0
110	20231221	171600	448891995	4350	4350	4350	4350	0
111	20231221	171500	448891995	4350	4350	4350	4350	0
112	20231221	171400	448891995	4350	4350	4350	4350	0
113	20231221	171300	448891995	4350	4350	4350	4350	0
114	20231221	171200	448891995	4350	4350	4350	4350	0
115	20231221	171100	448891995	4350	4350	4350	4350	0
116	20231221	171000	448891995	4350	4350	4350	4350	0
117	20231221	170900	448891995	4350	4350	4350	4350	0
118	20231221	170800	448891995	4350	4350	4350	4350	0
119	20231221	170700	448891995	4350	4350	4350	4350	0
120	20231221	170600	448891995	4350	4350	4350	4350	0
121	20231221	170500	448891995	4350	4350	4350	4350	0
122	20231221	170400	448891995	4350	4350	4350	4350	2836
123	20231221	170300	448891995	4350	4350	4350	4350	0
124	20231221	170200	448891995	4350	4350	4350	4350	0
125	20231221	170100	448891995	4350	4350	4350	4350	0
126	20231221	170000	448891995	4350	4350	4350	4350	0
127	20231221	165900	448891995	4350	4350	4350	4350	0
128	20231221	165800	448891995	4350	4350	4350	4350	0
129	20231221	165700	448891995	4350	4350	4350	4350	0
130	20231221	165600	448891995	4350	4350	4350	4350	0
131	20231221	165500	448891995	4350	4350	4350	4350	0
132	20231221	165400	448891995	4350	4350	4350	4350	0
133	20231221	165300	448891995	4350	4350	4350	4350	0
134	20231221	165200	448891995	4350	4350	4350	4350	0
135	20231221	165100	448891995	4350	4350	4350	4350	0
136	20231221	165000	448891995	4350	4350	4350	4350	0
137	20231221	164900	448891995	4350	4350	4350	4350	0
138	20231221	164800	448891995	4350	4350	4350	4350	0
139	20231221	164700	448891995	4350	4350	4350	4350	0
140	20231221	164600	448891995	4350	4350	4350	4350	0
141	20231221	164500	448891995	4350	4350	4350	4350	0
142	20231221	164400	448891995	4350	4350	4350	4350	0
143	20231221	164300	448891995	4350	4350	4350	4350	0
144	20231221	164200	448891995	4350	4350	4350	4350	0
145	20231221	164100	448891995	4350	4350	4350	4350	0
146	20231221	164000	448891995	4350	4350	4350	4350	0
147	20231221	163900	448891995	4350	4350	4350	4350	0
148	20231221	163800	448891995	4350	4350	4350	4350	0
149	20231221	163700	448891995	4350	4350	4350	4350	0
150	20231221	163600	448891995	4350	4350	4350	4350	0
151	20231221	163500	448891995	4350	4350	4350	4350	0
152	20231221	163400	448891995	4350	4350	4350	4350	2836
153	20231221	163300	448891995	4350	4350	4350	4350	0
154	20231221	163200	448891995	4350	4350	4350	4350	0
155	20231221	163100	448891995	4350	4350	4350	4350	0
156	20231221	163000	448891995	4350	4350	4350	4350	0
157	20231221	162900	448891995	4350	4350	4350	4350	0
158	20231221	162800	448891995	4350	4350	4350	4350	0
159	20231221	162700	448891995	4350	4350	4350	4350	0
160	20231221	162600	448891995	4350	4350	4350	4350	0
161	20231221	162500	448891995	4350	4350	4350	4350	0
162	20231221	162400	448891995	4350	4350	4350	4350	0
163	20231221	162300	448891995	4350	4350	4350	4350	0
164	20231221	162200	448891995	4350	4350	4350	4350	0
165	20231221	162100	448891995	4350	4350	4350	4350	0
166	20231221	162000	448891995	4350	4350	4350	4350	0
167	20231221	161900	448891995	4350	4350	4350	4350	0
168	20231221	161800	448891995	4350	4350	4350	4350	0
169	20231221	161700	448891995	4350	4350	4350	4350	0
170	20231221	161600	448891995	4350	4350	4350	4350	0
171	20231221	161500	448891995	4350	4350	4350	4350	0
172	20231221	161400	448891995	4350	4350	4350	4350	0
173	20231221	161300	448891995	4350	4350	4350	4350	0
174	20231221	161200	448891995	4350	4350	4350	4350	0
175	20231221	161100	448891995	4350	4350	4350	4350	0
176	20231221	161000	448891995	4350	4350	4350	4350	0
177	20231221	160900	448891995	4350	4350	4350	4350	0
178	20231221	160800	448891995	4350	4350	4350	4350	0
179	20231221	160700	448891995	4350	4350	4350	4350	0
180	20231221	160600	448891995	4350	4350	4350	4350	0
181	20231221	160500	448891995	4350	4350	4350	4350	0
182	20231221	160400	448891995	4350	4350	4350	4350	2836
183	20231221	160300	448891995	4350	4350	4350	4350	0
184	20231221	160200	448891995	4350	4350	4350	4350	0
185	20231221	160100	448891995	4350	4350	4350	4350	0
186	20231221	160000	448891995	4350	4350	4350	4350	0
187	20231221	155900	448891995	4350	4350	4350	4350	0
188	20231221	155800	448891995	4350	4350	4350	4350	0
189	20231221	155700	448891995	4350	4350	4350	4350	0
190	20231221	155600	448891995	4350	4350	4350	4350	0
191	20231221	155500	448891995	4350	4350	4350	4350	0
192	20231221	155400	448891995	4350	4350	4350	4350	0
193	20231221	155300	448891995	4350	4350	4350	4350	0
194	20231221	155200	448891995	4350	4350	4350	4350	0
195	20231221	155100	448891995	4350	4350	4350	4350	0
196	20231221	155000	448891995	4350	4350	4350	4350	0
197	20231221	154900	448891995	4350	4350	4350	4350	0
198	20231221	154800	448891995	4350	4350	4350	4350	0
199	20231221	154700	448891995	4350	4350	4350	4350	0
200	20231221	154600	448891995	4350	4350	4350	4350	0
201	20231221	154500	448891995	4350	4350	4350	4350	0
202	20231221	154400	448891995	4350	4350	4350	4350	0
203	20231221	154300	448891995	4350	4350	4350	4350	0
204	20231221	154200	448891995	4350	4350	4350	4350	0
205	20231221	154100	448891995	4350	4350	4350	4350	0
206	20231221	154000	448891995	4350	4350	4350	4350	0
207	20231221	153900	448891995	4350	4350	4350	4350	0
208	20231221	153800	448891995	4350	4350	4350	4350	0
209	20231221	153700	448891995	4350	4350	4350	4350	0
210	20231221	153600	448891995	4350	4350	4350	4350	0
211	20231221	153500	448891995	4350	4350	4350	4350	0
212	20231221	153400	448891995	4350	4350	4350	4350	2836
213	20231221	153300	448891995	4350	4350	4350	4350	0
214	20231221	153200	448891995	4350	4350	4350	4350	0
215	20231221	153100	448891995	4350	4350	4350	4350	0
216	20231221	153000	448891995	4350	4350	4350	4350	2836
217	20231221	152900	436555395	4360	4360	4360	4360	0
218	20231221	152800	436555395	4360	4360	4360	4360	0
219	20231221	152700	436555395	4360	4360	4360	4360	0
220	20231221	152600	436555395	4360	4360	4360	4360	0
221	20231221	152500	436555395	4360	4360	4360	4360	0
222	20231221	152400	436555395	4360	4360	4360	4360	0
223	20231221	152300	436555395	4360	4360	4360	4360	0
224	20231221	152200	436555395	4360	4360	4360	4360	0
225	20231221	152100	436555395	4360	4360	4360	4360	0
226	20231221	152000	436555395	4360	4360	4360	4360	0
227	20231221	151900	436555395	4360	4355	4360	4355	74
228	20231221	151800	436233120	4360	4360	4360	4360	0
229	20231221	151700	436233120	4360	4360	4360	4360	0
230	20231221	151600	436233120	4360	4360	4360	4360	500
231	20231221	151500	434053120	4355	4355	4355	4355	500
232	20231221	151400	431875620	4355	4355	4355	4355	0
233	20231221	151300	431875620	4355	4355	4360	4355	103
234	20231221	151200	431427050	4355	4355	4355	4355	403
235	20231221	151100	429671985	4355	4355	4355	4355	2384
236	20231221	151000	419289665	4355	4355	4355	4355	0
237	20231221	150900	419289665	4355	4355	4355	4355	592
238	20231221	150800	416711505	4355	4355	4355	4355	0
239	20231221	150700	416711505	4355	4355	4355	4355	820
240	20231221	150600	413140405	4355	4355	4355	4355	210
241	20231221	150500	412225855	4355	4355	4355	4355	26
242	20231221	150400	412112625	4355	4360	4360	4355	1501
243	20231221	150300	405575765	4360	4360	4360	4360	2
244	20231221	150200	405567045	4360	4360	4360	4360	2
245	20231221	150100	405558325	4355	4360	4360	4355	226
246	20231221	150000	404574090	4355	4355	4355	4355	77
247	20231221	145900	404238755	4360	4360	4360	4360	4
248	20231221	145800	404221315	4360	4360	4360	4360	103
249	20231221	145700	403772235	4360	4360	4360	4360	90
250	20231221	145600	403379835	4360	4360	4360	4360	26
251	20231221	145500	403266475	4360	4355	4360	4355	141
252	20231221	145400	402652415	4360	4360	4360	4360	105
253	20231221	145300	402194615	4370	4360	4370	4360	206
254	20231221	145200	401296445	4360	4360	4360	4360	373
255	20231221	145100	399670165	4360	4360	4360	4360	0
256	20231221	145000	399670165	4360	4360	4360	4360	5
257	20231221	144900	399648365	4355	4360	4360	4355	101
258	20231221	144800	399208450	4355	4355	4355	4355	0
259	20231221	144700	399208450	4355	4360	4360	4355	142
260	20231221	144600	398590025	4360	4355	4360	4355	22
261	20231221	144500	398494110	4355	4355	4355	4355	0
262	20231221	144400	398494110	4355	4355	4355	4355	1
263	20231221	144300	398489755	4360	4360	4360	4360	11
264	20231221	144200	398441795	4355	4355	4355	4355	0
265	20231221	144100	398441795	4355	4355	4355	4355	0
266	20231221	144000	398441795	4355	4355	4355	4355	0
267	20231221	143900	398441795	4355	4355	4355	4355	1
268	20231221	143800	398437440	4350	4370	4370	4350	27
269	20231221	143700	398319970	4350	4365	4365	4350	20242
270	20231221	143600	310196650	4365	4365	4365	4365	10
271	20231221	143500	310153000	4370	4370	4370	4370	10
272	20231221	143400	310109300	4370	4370	4370	4365	968
273	20231221	143300	305883965	4370	4370	4370	4370	0
274	20231221	143200	305883965	4370	4370	4370	4370	0
275	20231221	143100	305883965	4370	4375	4375	4370	199
276	20231221	143000	305014320	4380	4380	4380	4380	0
277	20231221	142900	305014320	4380	4380	4380	4380	16
278	20231221	142800	304944240	4380	4380	4380	4380	0
279	20231221	142700	304944240	4380	4380	4380	4380	46
280	20231221	142600	304742760	4380	4380	4380	4380	0
281	20231221	142500	304742760	4380	4380	4380	4380	0
282	20231221	142400	304742760	4380	4380	4380	4380	0
283	20231221	142300	304742760	4380	4380	4380	4380	0
284	20231221	142200	304742760	4380	4380	4380	4380	0
285	20231221	142100	304742760	4380	4380	4380	4380	0
286	20231221	142000	304742760	4380	4380	4380	4380	0
287	20231221	141900	304742760	4380	4380	4380	4380	0
288	20231221	141800	304742760	4380	4380	4380	4380	4
289	20231221	141700	304725240	4380	4380	4380	4380	0
290	20231221	141600	304725240	4380	4380	4380	4380	0
291	20231221	141500	304725240	4380	4380	4380	4380	50
292	20231221	141400	304506240	4380	4380	4380	4380	1
293	20231221	141300	304501860	4370	4370	4370	4370	0
294	20231221	141200	304501860	4370	4370	4370	4370	0
295	20231221	141100	304501860	4370	4370	4370	4365	480
296	20231221	141000	302404670	4370	4370	4370	4370	120
297	20231221	140900	301880270	4375	4375	4375	4375	0
298	20231221	140800	301880270	4375	4375	4375	4375	0
299	20231221	140700	301880270	4375	4380	4380	4375	150
300	20231221	140600	301223795	4380	4380	4380	4380	0
301	20231221	140500	301223795	4380	4380	4380	4380	0
302	20231221	140400	301223795	4380	4380	4380	4380	1
303	20231221	140300	301219415	4365	4365	4365	4365	0
304	20231221	140200	301219415	4365	4365	4365	4365	300
305	20231221	140100	299909915	4370	4385	4385	4370	119
306	20231221	140000	299389135	4370	4380	4385	4370	64
307	20231221	135900	299108985	4370	4370	4370	4370	15
308	20231221	135800	299043435	4380	4380	4380	4380	1
309	20231221	135700	299039055	4385	4385	4385	4385	0
310	20231221	135600	299039055	4385	4385	4385	4385	0
311	20231221	135500	299039055	4385	4385	4385	4385	0
312	20231221	135400	299039055	4385	4385	4385	4385	0
313	20231221	135300	299039055	4385	4385	4385	4385	0
314	20231221	135200	299039055	4385	4385	4385	4385	1
315	20231221	135100	299034670	4375	4375	4375	4375	300
316	20231221	135000	297722170	4375	4375	4375	4375	1
317	20231221	134900	297717795	4370	4370	4375	4370	502
318	20231221	134800	295524050	4375	4370	4375	4370	103
319	20231221	134700	295073935	4370	4370	4370	4370	1
320	20231221	134600	295069565	4365	4365	4365	4365	0
321	20231221	134500	295069565	4365	4365	4365	4365	177
322	20231221	134400	294296960	4365	4365	4365	4365	320
323	20231221	134300	292900160	4370	4370	4370	4370	0
324	20231221	134200	292900160	4370	4370	4370	4370	10
325	20231221	134100	292856460	4375	4375	4375	4375	0
326	20231221	134000	292856460	4375	4375	4375	4375	100
327	20231221	133900	292418960	4375	4375	4375	4375	11
328	20231221	133800	292370835	4375	4375	4375	4375	0
329	20231221	133700	292370835	4375	4375	4375	4375	0
330	20231221	133600	292370835	4375	4375	4375	4375	0
331	20231221	133500	292370835	4375	4375	4375	4375	0
332	20231221	133400	292370835	4375	4375	4375	4375	0
333	20231221	133300	292370835	4375	4375	4375	4375	0
334	20231221	133200	292370835	4375	4375	4375	4375	0
335	20231221	133100	292370835	4375	4375	4375	4375	0
336	20231221	133000	292370835	4375	4375	4375	4375	4
337	20231221	132900	292353335	4375	4375	4375	4375	3
338	20231221	132800	292340210	4365	4365	4365	4365	0
339	20231221	132700	292340210	4365	4365	4365	4365	0
340	20231221	132600	292340210	4365	4365	4365	4365	0
341	20231221	132500	292340210	4365	4365	4365	4365	0
342	20231221	132400	292340210	4365	4365	4365	4365	0
343	20231221	132300	292340210	4365	4365	4365	4365	0
344	20231221	132200	292340210	4365	4365	4365	4365	1
345	20231221	132100	292335845	4370	4370	4370	4370	951
346	20231221	132000	288179975	4370	4370	4370	4370	0
347	20231221	131900	288179975	4370	4370	4370	4370	29
348	20231221	131800	288053245	4370	4370	4370	4370	0
349	20231221	131700	288053245	4370	4375	4375	4370	500
350	20231221	131600	285868185	4370	4370	4370	4370	0
351	20231221	131500	285868185	4370	4375	4375	4370	300
352	20231221	131400	284557070	4375	4375	4375	4375	0
353	20231221	131300	284557070	4375	4375	4375	4375	1
354	20231221	131200	284552695	4380	4380	4380	4380	3
355	20231221	131100	284539555	4385	4385	4385	4385	0
356	20231221	131000	284539555	4385	4385	4385	4385	0
357	20231221	130900	284539555	4385	4385	4385	4385	100
358	20231221	130800	284101055	4385	4385	4385	4385	0
359	20231221	130700	284101055	4385	4385	4385	4385	0
360	20231221	130600	284101055	4385	4385	4385	4385	3
361	20231221	130500	284087900	4370	4380	4380	4370	27
362	20231221	130400	283969860	4370	4370	4370	4370	0
363	20231221	130300	283969860	4370	4370	4370	4370	0
364	20231221	130200	283969860	4370	4370	4370	4370	0
365	20231221	130100	283969860	4370	4370	4370	4370	0
366	20231221	130000	283969860	4370	4370	4370	4370	0
367	20231221	125900	283969860	4370	4370	4370	4370	1
368	20231221	125800	283965490	4370	4375	4375	4370	272
369	20231221	125700	282776090	4375	4370	4375	4370	2681
370	20231221	125600	271046720	4375	4375	4375	4375	0
371	20231221	125500	271046720	4375	4375	4375	4375	0
372	20231221	125400	271046720	4375	4375	4375	4375	0
373	20231221	125300	271046720	4375	4375	4375	4375	0
374	20231221	125200	271046720	4375	4375	4375	4375	5
375	20231221	125100	271024845	4370	4370	4370	4370	0
376	20231221	125000	271024845	4370	4370	4370	4370	0
377	20231221	124900	271024845	4370	4370	4370	4370	0
378	20231221	124800	271024845	4370	4375	4375	4370	24
379	20231221	124700	270919905	4370	4370	4370	4370	0
380	20231221	124600	270919905	4370	4370	4370	4370	0
381	20231221	124500	270919905	4370	4370	4370	4370	0
382	20231221	124400	270919905	4370	4370	4370	4370	0
383	20231221	124300	270919905	4370	4370	4370	4370	87
384	20231221	124200	270539715	4375	4375	4375	4375	0
385	20231221	124100	270539715	4375	4375	4375	4375	0
386	20231221	124000	270539715	4375	4375	4375	4375	0
387	20231221	123900	270539715	4375	4375	4375	4375	0
388	20231221	123800	270539715	4375	4375	4375	4375	0
389	20231221	123700	270539715	4375	4375	4375	4375	1
390	20231221	123600	270535340	4375	4375	4375	4375	0
391	20231221	123500	270535340	4375	4375	4375	4375	1967
392	20231221	123400	261929715	4380	4380	4380	4380	264
393	20231221	123300	260773395	4380	4380	4380	4380	0
394	20231221	123200	260773395	4380	4380	4380	4380	701
395	20231221	123100	257703015	4380	4380	4380	4380	3
396	20231221	123000	257689875	4380	4380	4380	4380	0
397	20231221	122900	257689875	4380	4380	4380	4380	220
398	20231221	122800	256726275	4380	4380	4380	4380	1
399	20231221	122700	256721895	4385	4385	4385	4385	2
400	20231221	122600	256713125	4385	4385	4385	4385	0
401	20231221	122500	256713125	4385	4385	4385	4385	10
402	20231221	122400	256669275	4385	4385	4385	4385	4
403	20231221	122300	256651735	4385	4385	4385	4385	0
404	20231221	122200	256651735	4385	4385	4385	4385	0
405	20231221	122100	256651735	4385	4385	4385	4385	0
406	20231221	122000	256651735	4385	4385	4385	4385	0
407	20231221	121900	256651735	4385	4385	4385	4385	0
408	20231221	121800	256651735	4385	4385	4385	4385	0
409	20231221	121700	256651735	4385	4385	4385	4385	1
410	20231221	121600	256647350	4375	4380	4380	4375	158
411	20231221	121500	255955480	4385	4385	4385	4385	0
412	20231221	121400	255955480	4385	4385	4385	4380	13
413	20231221	121300	255898480	4380	4380	4380	4380	1
414	20231221	121200	255894100	4380	4375	4380	4375	16
415	20231221	121100	255824025	4380	4380	4380	4380	0
416	20231221	121000	255824025	4380	4385	4385	4380	532
417	20231221	120900	253493700	4385	4385	4385	4385	0
418	20231221	120800	253493700	4385	4385	4385	4385	0
419	20231221	120700	253493700	4385	4385	4385	4385	0
420	20231221	120600	253493700	4385	4385	4385	4385	0
421	20231221	120500	253493700	4385	4385	4385	4385	0
422	20231221	120400	253493700	4385	4385	4385	4385	0
423	20231221	120300	253493700	4385	4385	4385	4385	100
424	20231221	120200	253055200	4385	4380	4385	4380	303
425	20231221	120100	251728045	4385	4385	4385	4385	0
426	20231221	120000	251728045	4385	4385	4385	4385	3
427	20231221	115900	251714890	4380	4375	4380	4375	571
428	20231221	115800	249215740	4375	4375	4375	4375	0
429	20231221	115700	249215740	4375	4375	4375	4375	0
430	20231221	115600	249215740	4375	4375	4375	4375	0
431	20231221	115500	249215740	4375	4375	4375	4375	50
432	20231221	115400	248996990	4375	4375	4375	4375	2
433	20231221	115300	248988240	4375	4375	4375	4375	75
434	20231221	115200	248660115	4375	4375	4375	4375	10
435	20231221	115100	248616365	4375	4375	4375	4375	0
436	20231221	115000	248616365	4375	4375	4375	4375	0
437	20231221	114900	248616365	4375	4375	4375	4375	0
438	20231221	114800	248616365	4375	4375	4375	4375	0
439	20231221	114700	248616365	4375	4375	4375	4375	0
440	20231221	114600	248616365	4375	4375	4375	4375	5
441	20231221	114500	248594490	4375	4375	4375	4375	5
442	20231221	114400	248572615	4375	4375	4375	4375	500
443	20231221	114300	246385115	4375	4375	4375	4375	0
444	20231221	114200	246385115	4375	4375	4375	4375	0
445	20231221	114100	246385115	4375	4375	4375	4375	1
446	20231221	114000	246380740	4375	4375	4375	4375	2
447	20231221	113900	246371990	4375	4375	4375	4375	0
448	20231221	113800	246371990	4375	4365	4375	4360	240
449	20231221	113700	245324995	4365	4365	4365	4365	0
450	20231221	113600	245324995	4365	4375	4375	4365	506
451	20231221	113500	243116245	4375	4375	4375	4375	0
452	20231221	113400	243116245	4375	4375	4375	4375	0
453	20231221	113300	243116245	4375	4375	4375	4375	11
454	20231221	113200	243068120	4380	4380	4380	4380	0
455	20231221	113100	243068120	4380	4380	4380	4380	0
456	20231221	113000	243068120	4380	4380	4380	4345	12052
457	20231221	112900	190538105	4385	4380	4385	4380	12
458	20231221	112800	190485515	4370	4370	4370	4370	0
459	20231221	112700	190485515	4370	4370	4370	4370	0
460	20231221	112600	190485515	4370	4370	4370	4370	0
461	20231221	112500	190485515	4370	4370	4370	4370	1109
462	20231221	112400	185639185	4385	4375	4385	4375	663
463	20231221	112300	182738420	4375	4375	4375	4375	0
464	20231221	112200	182738420	4375	4385	4385	4375	188
465	20231221	112100	181915880	4375	4375	4375	4375	0
466	20231221	112000	181915880	4375	4385	4385	4375	64
467	20231221	111900	181635590	4385	4385	4385	4385	69
468	20231221	111800	181333025	4385	4380	4390	4375	224
469	20231221	111700	180351565	4385	4385	4385	4385	0
470	20231221	111600	180351565	4385	4385	4385	4385	0
471	20231221	111500	180351565	4385	4385	4385	4385	0
472	20231221	111400	180351565	4385	4385	4385	4380	1042
473	20231221	111300	175787335	4390	4390	4390	4390	0
474	20231221	111200	175787335	4390	4390	4390	4390	0
475	20231221	111100	175787335	4390	4390	4390	4390	2
476	20231221	111000	175778555	4390	4390	4390	4390	12
477	20231221	110900	175725875	4390	4390	4390	4390	0
478	20231221	110800	175725875	4390	4390	4390	4390	1
479	20231221	110700	175721485	4380	4380	4380	4380	0
480	20231221	110600	175721485	4380	4390	4390	4380	268
481	20231221	110500	174546290	4375	4375	4375	4375	0
482	20231221	110400	174546290	4375	4375	4375	4375	0
483	20231221	110300	174546290	4375	4375	4375	4375	0
484	20231221	110200	174546290	4375	4390	4390	4375	31
485	20231221	110100	174410610	4370	4370	4370	4370	50
486	20231221	110000	174192110	4370	4370	4370	4370	308
487	20231221	105900	172846150	4370	4370	4370	4370	42
488	20231221	105800	172662610	4365	4365	4365	4365	0
489	20231221	105700	172662610	4365	4375	4375	4365	241
490	20231221	105600	171608795	4390	4385	4390	4360	6962
491	20231221	105500	141162260	4390	4385	4390	4380	66
492	20231221	105400	140872760	4390	4390	4390	4380	1515
493	20231221	105300	134229400	4390	4395	4395	4390	1985
494	20231221	105200	125515235	4395	4400	4400	4395	302
495	20231221	105100	124187935	4405	4405	4405	4405	1
496	20231221	105000	124183530	4395	4395	4395	4395	51
497	20231221	104900	123959385	4405	4405	4405	4405	0
498	20231221	104800	123959385	4405	4405	4405	4405	0
499	20231221	104700	123959385	4405	4405	4405	4405	0
500	20231221	104600	123959385	4405	4405	4405	4405	0
501	20231221	104500	123959385	4405	4395	4405	4395	2352
502	20231221	104400	113622335	4405	4405	4405	4405	0
503	20231221	104300	113622335	4405	4405	4405	4405	51
504	20231221	104200	113397680	4400	4405	4405	4400	8
505	20231221	104100	113362465	4400	4400	4400	4400	1000
506	20231221	104000	108962465	4405	4405	4405	4405	0
507	20231221	103900	108962465	4405	4405	4405	4405	0
508	20231221	103800	108962465	4405	4405	4405	4405	162
509	20231221	103700	108248855	4405	4405	4405	4405	1
510	20231221	103600	108244450	4400	4400	4400	4400	8
511	20231221	103500	108209250	4395	4400	4400	4395	620
512	20231221	103400	105481750	4400	4400	4400	4400	1826
513	20231221	103300	97447350	4405	4405	4405	4405	0
514	20231221	103200	97447350	4405	4405	4405	4405	8
515	20231221	103100	97412110	4405	4405	4405	4405	0
516	20231221	103000	97412110	4405	4405	4405	4405	401
517	20231221	102900	95645705	4405	4405	4405	4405	1204
518	20231221	102800	90342085	4405	4405	4405	4405	10
519	20231221	102700	90298035	4405	4405	4405	4405	0
520	20231221	102600	90298035	4405	4405	4405	4405	0
521	20231221	102500	90298035	4405	4405	4405	4400	285
522	20231221	102400	89043110	4405	4405	4405	4405	72
523	20231221	102300	88725950	4410	4410	4410	4410	1
524	20231221	102200	88721540	4405	4405	4405	4405	6
525	20231221	102100	88695110	4405	4405	4405	4405	24
526	20231221	102000	88589390	4405	4405	4405	4405	16
527	20231221	101900	88518910	4405	4405	4405	4405	0
528	20231221	101800	88518910	4405	4405	4405	4405	0
529	20231221	101700	88518910	4405	4405	4405	4405	5
530	20231221	101600	88496885	4405	4405	4405	4405	2378
531	20231221	101500	78021795	4405	4405	4405	4405	0
532	20231221	101400	78021795	4405	4405	4405	4405	16
533	20231221	101300	77951315	4410	4410	4410	4410	0
534	20231221	101200	77951315	4410	4405	4410	4405	60
535	20231221	101100	77687000	4405	4405	4405	4405	0
536	20231221	101000	77687000	4405	4405	4405	4405	10
537	20231221	100900	77642950	4405	4405	4405	4405	1489
538	20231221	100800	71083905	4410	4410	4410	4410	0
539	20231221	100700	71083905	4410	4410	4410	4410	0
540	20231221	100600	71083905	4410	4410	4410	4410	0
541	20231221	100500	71083905	4410	4410	4410	4410	100
542	20231221	100400	70642905	4410	4410	4410	4410	0
543	20231221	100300	70642905	4410	4410	4410	4410	0
544	20231221	100200	70642905	4410	4410	4410	4410	3
545	20231221	100100	70629675	4405	4405	4405	4405	300
546	20231221	100000	69308175	4410	4405	4410	4405	184
547	20231221	095900	68497640	4410	4410	4410	4410	0
548	20231221	095800	68497640	4410	4410	4410	4410	0
549	20231221	095700	68497640	4410	4400	4410	4400	51
550	20231221	095600	68273200	4400	4400	4400	4400	0
551	20231221	095500	68273200	4400	4400	4400	4400	0
552	20231221	095400	68273200	4400	4400	4400	4400	226
553	20231221	095300	67278800	4405	4400	4405	4400	60
554	20231221	095200	67014505	4405	4405	4405	4405	1
555	20231221	095100	67010100	4400	4400	4400	4400	200
556	20231221	095000	66130100	4400	4400	4400	4400	90
557	20231221	094900	65734100	4400	4400	4400	4400	0
558	20231221	094800	65734100	4400	4400	4400	4400	50
559	20231221	094700	65514100	4405	4410	4410	4405	4
560	20231221	094600	65496475	4405	4405	4405	4405	0
561	20231221	094500	65496475	4405	4405	4405	4405	0
562	20231221	094400	65496475	4405	4400	4405	4400	78
563	20231221	094300	65153160	4405	4405	4405	4405	977
564	20231221	094200	60849475	4410	4410	4410	4410	1
565	20231221	094100	60845065	4405	4405	4405	4405	0
566	20231221	094000	60845065	4405	4405	4405	4405	200
567	20231221	093900	59964065	4405	4405	4405	4405	69
568	20231221	093800	59660120	4410	4410	4410	4410	0
569	20231221	093700	59660120	4410	4410	4410	4405	791
570	20231221	093600	56175755	4410	4410	4410	4410	120
571	20231221	093500	55646555	4410	4405	4410	4405	31
572	20231221	093400	55509995	4410	4410	4410	4410	0
573	20231221	093300	55509995	4410	4410	4410	4410	0
574	20231221	093200	55509995	4410	4410	4410	4410	0
575	20231221	093100	55509995	4410	4410	4410	4410	7
576	20231221	093000	55479125	4410	4410	4410	4410	61
577	20231221	092900	55210115	4420	4415	4420	4415	100
578	20231221	092800	54768320	4410	4410	4410	4410	0
579	20231221	092700	54768320	4410	4410	4410	4410	100
580	20231221	092600	54327320	4410	4410	4410	4410	181
581	20231221	092500	53529110	4410	4410	4410	4410	0
582	20231221	092400	53529110	4410	4410	4410	4410	0
583	20231221	092300	53529110	4410	4410	4410	4410	0
584	20231221	092200	53529110	4410	4420	4420	4410	493
585	20231221	092100	51353585	4420	4415	4420	4415	31
586	20231221	092000	51216615	4415	4415	4415	4415	1243
587	20231221	091900	45728770	4410	4400	4410	4400	512
588	20231221	091800	43470950	4410	4410	4410	4410	0
589	20231221	091700	43470950	4410	4405	4410	4405	3
590	20231221	091600	43457730	4395	4400	4400	4395	400
591	20231221	091500	41699295	4405	4405	4405	4405	0
592	20231221	091400	41699295	4405	4400	4405	4400	777
593	20231221	091300	38280410	4405	4405	4405	4405	1
594	20231221	091200	38276005	4410	4410	4410	4410	0
595	20231221	091100	38276005	4410	4405	4410	4405	2
596	20231221	091000	38267190	4400	4400	4400	4400	372
597	20231221	090900	36630390	4400	4400	4400	4400	0
598	20231221	090800	36630390	4400	4400	4400	4400	1
599	20231221	090700	36625990	4400	4395	4400	4395	303
600	20231221	090600	35294300	4395	4400	4400	4395	156
601	20231221	090500	34608050	4400	4400	4400	4400	1020
602	20231221	090400	30120050	4400	4400	4400	4400	1
603	20231221	090300	30115650	4400	4405	4405	4400	2493
604	20231221	090200	19134150	4410	4405	4410	4405	462
605	20231221	090100	17099035	4405	4405	4405	4405	468
606	20231221	090000	15037495	4410	4415	4415	4410	3368