KissMeData/054670/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193300	539890920	8910	8910	8910	8910	2869
3	20231221	193200	539890920	8910	8910	8910	8910	0
4	20231221	193100	539890920	8910	8910	8910	8910	0
5	20231221	193000	539890920	8910	8910	8910	8910	0
6	20231221	192900	539890920	8910	8910	8910	8910	0
7	20231221	192800	539890920	8910	8910	8910	8910	0
8	20231221	192700	539890920	8910	8910	8910	8910	0
9	20231221	192600	539890920	8910	8910	8910	8910	0
10	20231221	192500	539890920	8910	8910	8910	8910	0
11	20231221	192400	539890920	8910	8910	8910	8910	0
12	20231221	192300	539890920	8910	8910	8910	8910	0
13	20231221	192200	539890920	8910	8910	8910	8910	0
14	20231221	192100	539890920	8910	8910	8910	8910	0
15	20231221	192000	539890920	8910	8910	8910	8910	0
16	20231221	191900	539890920	8910	8910	8910	8910	0
17	20231221	191800	539890920	8910	8910	8910	8910	0
18	20231221	191700	539890920	8910	8910	8910	8910	0
19	20231221	191600	539890920	8910	8910	8910	8910	0
20	20231221	191500	539890920	8910	8910	8910	8910	0
21	20231221	191400	539890920	8910	8910	8910	8910	0
22	20231221	191300	539890920	8910	8910	8910	8910	0
23	20231221	191200	539890920	8910	8910	8910	8910	0
24	20231221	191100	539890920	8910	8910	8910	8910	0
25	20231221	191000	539890920	8910	8910	8910	8910	0
26	20231221	190900	539890920	8910	8910	8910	8910	0
27	20231221	190800	539890920	8910	8910	8910	8910	0
28	20231221	190700	539890920	8910	8910	8910	8910	0
29	20231221	190600	539890920	8910	8910	8910	8910	0
30	20231221	190500	539890920	8910	8910	8910	8910	0
31	20231221	190400	539890920	8910	8910	8910	8910	0
32	20231221	190300	539890920	8910	8910	8910	8910	2869
33	20231221	190200	539890920	8910	8910	8910	8910	0
34	20231221	190100	539890920	8910	8910	8910	8910	0
35	20231221	190000	539890920	8910	8910	8910	8910	0
36	20231221	185900	539890920	8910	8910	8910	8910	0
37	20231221	185800	539890920	8910	8910	8910	8910	0
38	20231221	185700	539890920	8910	8910	8910	8910	0
39	20231221	185600	539890920	8910	8910	8910	8910	0
40	20231221	185500	539890920	8910	8910	8910	8910	0
41	20231221	185400	539890920	8910	8910	8910	8910	0
42	20231221	185300	539890920	8910	8910	8910	8910	0
43	20231221	185200	539890920	8910	8910	8910	8910	0
44	20231221	185100	539890920	8910	8910	8910	8910	0
45	20231221	185000	539890920	8910	8910	8910	8910	0
46	20231221	184900	539890920	8910	8910	8910	8910	0
47	20231221	184800	539890920	8910	8910	8910	8910	0
48	20231221	184700	539890920	8910	8910	8910	8910	0
49	20231221	184600	539890920	8910	8910	8910	8910	0
50	20231221	184500	539890920	8910	8910	8910	8910	0
51	20231221	184400	539890920	8910	8910	8910	8910	0
52	20231221	184300	539890920	8910	8910	8910	8910	0
53	20231221	184200	539890920	8910	8910	8910	8910	0
54	20231221	184100	539890920	8910	8910	8910	8910	0
55	20231221	184000	539890920	8910	8910	8910	8910	0
56	20231221	183900	539890920	8910	8910	8910	8910	0
57	20231221	183800	539890920	8910	8910	8910	8910	0
58	20231221	183700	539890920	8910	8910	8910	8910	0
59	20231221	183600	539890920	8910	8910	8910	8910	0
60	20231221	183500	539890920	8910	8910	8910	8910	0
61	20231221	183400	539890920	8910	8910	8910	8910	0
62	20231221	183300	539890920	8910	8910	8910	8910	2869
63	20231221	183200	539890920	8910	8910	8910	8910	0
64	20231221	183100	539890920	8910	8910	8910	8910	0
65	20231221	183000	539890920	8910	8910	8910	8910	0
66	20231221	182900	539890920	8910	8910	8910	8910	0
67	20231221	182800	539890920	8910	8910	8910	8910	0
68	20231221	182700	539890920	8910	8910	8910	8910	0
69	20231221	182600	539890920	8910	8910	8910	8910	0
70	20231221	182500	539890920	8910	8910	8910	8910	0
71	20231221	182400	539890920	8910	8910	8910	8910	0
72	20231221	182300	539890920	8910	8910	8910	8910	0
73	20231221	182200	539890920	8910	8910	8910	8910	0
74	20231221	182100	539890920	8910	8910	8910	8910	0
75	20231221	182000	539890920	8910	8910	8910	8910	0
76	20231221	181900	539890920	8910	8910	8910	8910	0
77	20231221	181800	539890920	8910	8910	8910	8910	0
78	20231221	181700	539890920	8910	8910	8910	8910	0
79	20231221	181600	539890920	8910	8910	8910	8910	0
80	20231221	181500	539890920	8910	8910	8910	8910	0
81	20231221	181400	539890920	8910	8910	8910	8910	0
82	20231221	181300	539890920	8910	8910	8910	8910	0
83	20231221	181200	539890920	8910	8910	8910	8910	0
84	20231221	181100	539890920	8910	8910	8910	8910	0
85	20231221	181000	539890920	8910	8910	8910	8910	0
86	20231221	180900	539890920	8910	8910	8910	8910	0
87	20231221	180800	539890920	8910	8910	8910	8910	0
88	20231221	180700	539890920	8910	8910	8910	8910	0
89	20231221	180600	539890920	8910	8910	8910	8910	0
90	20231221	180500	539890920	8910	8910	8910	8910	0
91	20231221	180400	539890920	8910	8910	8910	8910	0
92	20231221	180300	539890920	8910	8910	8910	8910	2869
93	20231221	180200	539890920	8910	8910	8910	8910	0
94	20231221	180100	539890920	8910	8910	8910	8910	0
95	20231221	180000	539890920	8910	8910	8910	8910	0
96	20231221	175900	539890920	8910	8910	8910	8910	0
97	20231221	175800	539890920	8910	8910	8910	8910	0
98	20231221	175700	539890920	8910	8910	8910	8910	0
99	20231221	175600	539890920	8910	8910	8910	8910	0
100	20231221	175500	539890920	8910	8910	8910	8910	0
101	20231221	175400	539890920	8910	8910	8910	8910	0
102	20231221	175300	539890920	8910	8910	8910	8910	0
103	20231221	175200	539890920	8910	8910	8910	8910	0
104	20231221	175100	539890920	8910	8910	8910	8910	0
105	20231221	175000	539890920	8910	8910	8910	8910	0
106	20231221	174900	539890920	8910	8910	8910	8910	0
107	20231221	174800	539890920	8910	8910	8910	8910	0
108	20231221	174700	539890920	8910	8910	8910	8910	0
109	20231221	174600	539890920	8910	8910	8910	8910	0
110	20231221	174500	539890920	8910	8910	8910	8910	0
111	20231221	174400	539890920	8910	8910	8910	8910	0
112	20231221	174300	539890920	8910	8910	8910	8910	0
113	20231221	174200	539890920	8910	8910	8910	8910	0
114	20231221	174100	539890920	8910	8910	8910	8910	0
115	20231221	174000	539890920	8910	8910	8910	8910	0
116	20231221	173900	539890920	8910	8910	8910	8910	0
117	20231221	173800	539890920	8910	8910	8910	8910	0
118	20231221	173700	539890920	8910	8910	8910	8910	0
119	20231221	173600	539890920	8910	8910	8910	8910	0
120	20231221	173500	539890920	8910	8910	8910	8910	0
121	20231221	173400	539890920	8910	8910	8910	8910	0
122	20231221	173300	539890920	8910	8910	8910	8910	2869
123	20231221	173200	539890920	8910	8910	8910	8910	0
124	20231221	173100	539890920	8910	8910	8910	8910	0
125	20231221	173000	539890920	8910	8910	8910	8910	0
126	20231221	172900	539890920	8910	8910	8910	8910	0
127	20231221	172800	539890920	8910	8910	8910	8910	0
128	20231221	172700	539890920	8910	8910	8910	8910	0
129	20231221	172600	539890920	8910	8910	8910	8910	0
130	20231221	172500	539890920	8910	8910	8910	8910	0
131	20231221	172400	539890920	8910	8910	8910	8910	0
132	20231221	172300	539890920	8910	8910	8910	8910	0
133	20231221	172200	539890920	8910	8910	8910	8910	0
134	20231221	172100	539890920	8910	8910	8910	8910	0
135	20231221	172000	539890920	8910	8910	8910	8910	0
136	20231221	171900	539890920	8910	8910	8910	8910	0
137	20231221	171800	539890920	8910	8910	8910	8910	0
138	20231221	171700	539890920	8910	8910	8910	8910	0
139	20231221	171600	539890920	8910	8910	8910	8910	0
140	20231221	171500	539890920	8910	8910	8910	8910	0
141	20231221	171400	539890920	8910	8910	8910	8910	0
142	20231221	171300	539890920	8910	8910	8910	8910	0
143	20231221	171200	539890920	8910	8910	8910	8910	0
144	20231221	171100	539890920	8910	8910	8910	8910	0
145	20231221	171000	539890920	8910	8910	8910	8910	0
146	20231221	170900	539890920	8910	8910	8910	8910	0
147	20231221	170800	539890920	8910	8910	8910	8910	0
148	20231221	170700	539890920	8910	8910	8910	8910	0
149	20231221	170600	539890920	8910	8910	8910	8910	0
150	20231221	170500	539890920	8910	8910	8910	8910	0
151	20231221	170400	539890920	8910	8910	8910	8910	0
152	20231221	170300	539890920	8910	8910	8910	8910	2869
153	20231221	170200	539890920	8910	8910	8910	8910	0
154	20231221	170100	539890920	8910	8910	8910	8910	0
155	20231221	170000	539890920	8910	8910	8910	8910	0
156	20231221	165900	539890920	8910	8910	8910	8910	0
157	20231221	165800	539890920	8910	8910	8910	8910	0
158	20231221	165700	539890920	8910	8910	8910	8910	0
159	20231221	165600	539890920	8910	8910	8910	8910	0
160	20231221	165500	539890920	8910	8910	8910	8910	0
161	20231221	165400	539890920	8910	8910	8910	8910	0
162	20231221	165300	539890920	8910	8910	8910	8910	0
163	20231221	165200	539890920	8910	8910	8910	8910	0
164	20231221	165100	539890920	8910	8910	8910	8910	0
165	20231221	165000	539890920	8910	8910	8910	8910	0
166	20231221	164900	539890920	8910	8910	8910	8910	0
167	20231221	164800	539890920	8910	8910	8910	8910	0
168	20231221	164700	539890920	8910	8910	8910	8910	0
169	20231221	164600	539890920	8910	8910	8910	8910	0
170	20231221	164500	539890920	8910	8910	8910	8910	0
171	20231221	164400	539890920	8910	8910	8910	8910	0
172	20231221	164300	539890920	8910	8910	8910	8910	0
173	20231221	164200	539890920	8910	8910	8910	8910	0
174	20231221	164100	539890920	8910	8910	8910	8910	0
175	20231221	164000	539890920	8910	8910	8910	8910	0
176	20231221	163900	539890920	8910	8910	8910	8910	0
177	20231221	163800	539890920	8910	8910	8910	8910	0
178	20231221	163700	539890920	8910	8910	8910	8910	0
179	20231221	163600	539890920	8910	8910	8910	8910	0
180	20231221	163500	539890920	8910	8910	8910	8910	0
181	20231221	163400	539890920	8910	8910	8910	8910	0
182	20231221	163300	539890920	8910	8910	8910	8910	2869
183	20231221	163200	539890920	8910	8910	8910	8910	0
184	20231221	163100	539890920	8910	8910	8910	8910	0
185	20231221	163000	539890920	8910	8910	8910	8910	0
186	20231221	162900	539890920	8910	8910	8910	8910	0
187	20231221	162800	539890920	8910	8910	8910	8910	0
188	20231221	162700	539890920	8910	8910	8910	8910	0
189	20231221	162600	539890920	8910	8910	8910	8910	0
190	20231221	162500	539890920	8910	8910	8910	8910	0
191	20231221	162400	539890920	8910	8910	8910	8910	0
192	20231221	162300	539890920	8910	8910	8910	8910	0
193	20231221	162200	539890920	8910	8910	8910	8910	0
194	20231221	162100	539890920	8910	8910	8910	8910	0
195	20231221	162000	539890920	8910	8910	8910	8910	0
196	20231221	161900	539890920	8910	8910	8910	8910	0
197	20231221	161800	539890920	8910	8910	8910	8910	0
198	20231221	161700	539890920	8910	8910	8910	8910	0
199	20231221	161600	539890920	8910	8910	8910	8910	0
200	20231221	161500	539890920	8910	8910	8910	8910	0
201	20231221	161400	539890920	8910	8910	8910	8910	0
202	20231221	161300	539890920	8910	8910	8910	8910	0
203	20231221	161200	539890920	8910	8910	8910	8910	0
204	20231221	161100	539890920	8910	8910	8910	8910	0
205	20231221	161000	539890920	8910	8910	8910	8910	0
206	20231221	160900	539890920	8910	8910	8910	8910	0
207	20231221	160800	539890920	8910	8910	8910	8910	0
208	20231221	160700	539890920	8910	8910	8910	8910	0
209	20231221	160600	539890920	8910	8910	8910	8910	0
210	20231221	160500	539890920	8910	8910	8910	8910	0
211	20231221	160400	539890920	8910	8910	8910	8910	0
212	20231221	160300	539890920	8910	8910	8910	8910	2869
213	20231221	160200	539890920	8910	8910	8910	8910	0
214	20231221	160100	539890920	8910	8910	8910	8910	0
215	20231221	160000	539890920	8910	8910	8910	8910	0
216	20231221	155900	539890920	8910	8910	8910	8910	0
217	20231221	155800	539890920	8910	8910	8910	8910	0
218	20231221	155700	539890920	8910	8910	8910	8910	0
219	20231221	155600	539890920	8910	8910	8910	8910	0
220	20231221	155500	539890920	8910	8910	8910	8910	0
221	20231221	155400	539890920	8910	8910	8910	8910	0
222	20231221	155300	539890920	8910	8910	8910	8910	0
223	20231221	155200	539890920	8910	8910	8910	8910	0
224	20231221	155100	539890920	8910	8910	8910	8910	0
225	20231221	155000	539890920	8910	8910	8910	8910	0
226	20231221	154900	539890920	8910	8910	8910	8910	0
227	20231221	154800	539890920	8910	8910	8910	8910	0
228	20231221	154700	539890920	8910	8910	8910	8910	0
229	20231221	154600	539890920	8910	8910	8910	8910	0
230	20231221	154500	539890920	8910	8910	8910	8910	0
231	20231221	154400	539890920	8910	8910	8910	8910	0
232	20231221	154300	539890920	8910	8910	8910	8910	0
233	20231221	154200	539890920	8910	8910	8910	8910	0
234	20231221	154100	539890920	8910	8910	8910	8910	0
235	20231221	154000	539890920	8910	8910	8910	8910	0
236	20231221	153900	539890920	8910	8910	8910	8910	0
237	20231221	153800	539890920	8910	8910	8910	8910	0
238	20231221	153700	539890920	8910	8910	8910	8910	0
239	20231221	153600	539890920	8910	8910	8910	8910	0
240	20231221	153500	539890920	8910	8910	8910	8910	0
241	20231221	153400	539890920	8910	8910	8910	8910	0
242	20231221	153300	539890920	8910	8910	8910	8910	2869
243	20231221	153200	539890920	8910	8910	8910	8910	0
244	20231221	153100	539890920	8910	8910	8910	8910	0
245	20231221	153000	539890920	8910	8910	8910	8910	2869
246	20231221	152900	514328130	8920	8920	8920	8920	0
247	20231221	152800	514328130	8920	8920	8920	8920	0
248	20231221	152700	514328130	8920	8920	8920	8920	0
249	20231221	152600	514328130	8920	8920	8920	8920	0
250	20231221	152500	514328130	8920	8920	8920	8920	0
251	20231221	152400	514328130	8920	8920	8920	8920	0
252	20231221	152300	514328130	8920	8920	8920	8920	0
253	20231221	152200	514328130	8920	8920	8920	8920	0
254	20231221	152100	514328130	8920	8920	8920	8920	0
255	20231221	152000	514328130	8920	8920	8920	8920	0
256	20231221	151900	514328130	8920	8920	8920	8920	0
257	20231221	151800	514328130	8920	8920	8920	8920	326
258	20231221	151700	511420210	8920	8920	8920	8920	100
259	20231221	151600	510528210	8920	8920	8920	8920	2
260	20231221	151500	510510370	8910	8910	8910	8910	50
261	20231221	151400	510064870	8910	8910	8910	8910	0
262	20231221	151300	510064870	8910	8910	8910	8910	0
263	20231221	151200	510064870	8910	8910	8910	8910	0
264	20231221	151100	510064870	8910	8910	8910	8910	0
265	20231221	151000	510064870	8910	8910	8910	8910	160
266	20231221	150900	508639270	8910	8910	8910	8910	0
267	20231221	150800	508639270	8910	8910	8910	8910	431
268	20231221	150700	504799060	8920	8920	8920	8920	0
269	20231221	150600	504799060	8920	8920	8920	8920	0
270	20231221	150500	504799060	8920	8920	8920	8920	365
271	20231221	150400	501543260	8920	8920	8920	8920	0
272	20231221	150300	501543260	8920	8910	8920	8910	105
273	20231221	150200	500606670	8910	8920	8920	8910	137
274	20231221	150100	499385000	8910	8910	8910	8910	421
275	20231221	150000	495633890	8910	8900	8910	8900	150
276	20231221	145900	494298390	8910	8920	8920	8910	1004
277	20231221	145800	485352640	8920	8920	8920	8920	0
278	20231221	145700	485352640	8920	8920	8920	8920	13
279	20231221	145600	485236680	8920	8920	8920	8920	44
280	20231221	145500	484844200	8920	8920	8920	8920	50
281	20231221	145400	484398200	8920	8920	8920	8920	735
282	20231221	145300	477842000	8920	8920	8920	8920	0
283	20231221	145200	477842000	8920	8920	8920	8920	0
284	20231221	145100	477842000	8920	8920	8920	8920	1265
285	20231221	145000	466558200	8920	8920	8920	8920	0
286	20231221	144900	466558200	8920	8920	8920	8920	0
287	20231221	144800	466558200	8920	8920	8920	8920	10
288	20231221	144700	466469000	8920	8910	8920	8910	558
289	20231221	144600	461497210	8900	8900	8900	8900	79
290	20231221	144500	460794110	8910	8910	8910	8910	3
291	20231221	144400	460767380	8910	8910	8910	8910	0
292	20231221	144300	460767380	8910	8910	8910	8910	1
293	20231221	144200	460758470	8900	8900	8900	8900	0
294	20231221	144100	460758470	8900	8900	8900	8900	0
295	20231221	144000	460758470	8900	8900	8900	8900	8
296	20231221	143900	460687270	8900	8910	8910	8900	2384
297	20231221	143800	439456380	8920	8920	8920	8920	11
298	20231221	143700	439358260	8910	8910	8910	8910	0
299	20231221	143600	439358260	8910	8910	8910	8910	100
300	20231221	143500	438467260	8920	8920	8920	8920	0
301	20231221	143400	438467260	8920	8910	8920	8910	103
302	20231221	143300	437549510	8910	8910	8910	8910	50
303	20231221	143200	437104010	8900	8900	8900	8900	4
304	20231221	143100	437068410	8910	8910	8910	8910	27
305	20231221	143000	436827840	8910	8920	8920	8910	1379
306	20231221	142900	424540720	8920	8920	8920	8910	437
307	20231221	142800	420645640	8920	8930	8930	8920	1380
308	20231221	142700	408332240	8930	8930	8930	8930	0
309	20231221	142600	408332240	8930	8930	8930	8930	20
310	20231221	142500	408153640	8910	8910	8910	8910	11
311	20231221	142400	408055630	8910	8910	8910	8910	8
312	20231221	142300	407984350	8920	8920	8920	8920	0
313	20231221	142200	407984350	8920	8920	8920	8920	0
314	20231221	142100	407984350	8920	8920	8920	8920	0
315	20231221	142000	407984350	8920	8920	8920	8920	5
316	20231221	141900	407939750	8920	8920	8920	8920	0
317	20231221	141800	407939750	8920	8920	8920	8920	1
318	20231221	141700	407930830	8920	8920	8920	8920	0
319	20231221	141600	407930830	8920	8920	8920	8920	0
320	20231221	141500	407930830	8920	8920	8920	8920	0
321	20231221	141400	407930830	8920	8920	8920	8920	0
322	20231221	141300	407930830	8920	8910	8920	8910	733
323	20231221	141200	401398080	8920	8920	8920	8920	0
324	20231221	141100	401398080	8920	8920	8920	8920	11
325	20231221	141000	401299960	8920	8920	8920	8920	5
326	20231221	140900	401255360	8920	8920	8920	8920	0
327	20231221	140800	401255360	8920	8920	8920	8920	0
328	20231221	140700	401255360	8920	8920	8920	8920	1
329	20231221	140600	401246440	8920	8920	8920	8920	0
330	20231221	140500	401246440	8920	8920	8920	8920	0
331	20231221	140400	401246440	8920	8920	8920	8920	0
332	20231221	140300	401246440	8920	8920	8920	8920	1
333	20231221	140200	401237520	8930	8930	8930	8930	0
334	20231221	140100	401237520	8930	8930	8930	8930	1
335	20231221	140000	401228590	8930	8930	8930	8930	49
336	20231221	135900	400791020	8900	8910	8910	8900	1369
337	20231221	135800	388601540	8910	8910	8910	8910	25
338	20231221	135700	388378790	8910	8910	8910	8910	100
339	20231221	135600	387487790	8930	8930	8930	8930	12
340	20231221	135500	387380630	8910	8910	8910	8910	800
341	20231221	135400	380252630	8910	8910	8910	8910	0
342	20231221	135300	380252630	8910	8910	8910	8910	0
343	20231221	135200	380252630	8910	8910	8910	8910	44
344	20231221	135100	379860590	8930	8930	8930	8930	2
345	20231221	135000	379842730	8920	8920	8920	8920	0
346	20231221	134900	379842730	8920	8920	8920	8920	9
347	20231221	134800	379762450	8920	8920	8920	8920	0
348	20231221	134700	379762450	8920	8920	8920	8920	70
349	20231221	134600	379138050	8920	8920	8920	8920	0
350	20231221	134500	379138050	8920	8920	8920	8920	0
351	20231221	134400	379138050	8920	8920	8920	8920	1
352	20231221	134300	379129130	8930	8930	8930	8930	0
353	20231221	134200	379129130	8930	8930	8930	8930	1
354	20231221	134100	379120200	8930	8930	8930	8930	85
355	20231221	134000	378361150	8930	8930	8930	8930	0
356	20231221	133900	378361150	8930	8930	8930	8930	10
357	20231221	133800	378271850	8930	8930	8930	8930	0
358	20231221	133700	378271850	8930	8930	8930	8930	0
359	20231221	133600	378271850	8930	8930	8930	8930	0
360	20231221	133500	378271850	8930	8930	8930	8930	0
361	20231221	133400	378271850	8930	8930	8930	8930	0
362	20231221	133300	378271850	8930	8930	8930	8930	0
363	20231221	133200	378271850	8930	8930	8930	8930	100
364	20231221	133100	377378850	8930	8930	8930	8930	1
365	20231221	133000	377369920	8920	8920	8920	8920	0
366	20231221	132900	377369920	8920	8920	8920	8920	7
367	20231221	132800	377307480	8920	8920	8920	8920	108
368	20231221	132700	376344120	8920	8920	8920	8920	38
369	20231221	132600	376005160	8920	8920	8920	8920	0
370	20231221	132500	376005160	8920	8920	8920	8920	0
371	20231221	132400	376005160	8920	8920	8920	8920	0
372	20231221	132300	376005160	8920	8920	8920	8920	0
373	20231221	132200	376005160	8920	8920	8920	8920	0
374	20231221	132100	376005160	8920	8920	8920	8920	0
375	20231221	132000	376005160	8920	8910	8920	8910	128
376	20231221	131900	374863900	8910	8910	8910	8910	13
377	20231221	131800	374748070	8920	8920	8920	8920	0
378	20231221	131700	374748070	8920	8920	8920	8920	0
379	20231221	131600	374748070	8920	8920	8920	8920	1
380	20231221	131500	374739150	8910	8910	8910	8910	45
381	20231221	131400	374338200	8910	8910	8910	8910	20
382	20231221	131300	374160000	8910	8910	8910	8910	205
383	20231221	131200	372333450	8920	8920	8920	8920	0
384	20231221	131100	372333450	8920	8920	8920	8920	20
385	20231221	131000	372155050	8920	8920	8920	8920	50
386	20231221	130900	371709050	8920	8920	8920	8920	99
387	20231221	130800	370825970	8920	8920	8920	8920	0
388	20231221	130700	370825970	8920	8920	8920	8920	0
389	20231221	130600	370825970	8920	8920	8920	8920	0
390	20231221	130500	370825970	8920	8920	8920	8920	0
391	20231221	130400	370825970	8920	8920	8920	8920	0
392	20231221	130300	370825970	8920	8920	8920	8920	0
393	20231221	130200	370825970	8920	8920	8920	8920	7
394	20231221	130100	370763530	8920	8930	8930	8920	138
395	20231221	130000	369532540	8920	8920	8920	8920	500
396	20231221	125900	365072540	8920	8910	8920	8910	87
397	20231221	125800	364296600	8920	8920	8920	8920	78
398	20231221	125700	363600840	8920	8920	8920	8920	20
399	20231221	125600	363422440	8920	8930	8930	8920	1280
400	20231221	125500	352004700	8930	8920	8930	8920	251
401	20231221	125400	349763280	8940	8940	8940	8940	0
402	20231221	125300	349763280	8940	8940	8940	8940	0
403	20231221	125200	349763280	8940	8940	8940	8940	0
404	20231221	125100	349763280	8940	8940	8940	8940	0
405	20231221	125000	349763280	8940	8940	8940	8940	0
406	20231221	124900	349763280	8940	8940	8940	8940	1
407	20231221	124800	349754340	8940	8940	8940	8940	0
408	20231221	124700	349754340	8940	8940	8940	8940	0
409	20231221	124600	349754340	8940	8940	8940	8940	0
410	20231221	124500	349754340	8940	8940	8940	8940	0
411	20231221	124400	349754340	8940	8940	8940	8940	0
412	20231221	124300	349754340	8940	8940	8940	8940	0
413	20231221	124200	349754340	8940	8940	8940	8940	0
414	20231221	124100	349754340	8940	8920	8940	8920	501
415	20231221	124000	345285400	8920	8920	8920	8920	100
416	20231221	123900	344393400	8930	8930	8930	8930	200
417	20231221	123800	342607400	8930	8930	8930	8930	45
418	20231221	123700	342205550	8940	8940	8940	8940	0
419	20231221	123600	342205550	8940	8940	8940	8940	0
420	20231221	123500	342205550	8940	8930	8940	8930	129
421	20231221	123400	341053570	8940	8940	8940	8940	0
422	20231221	123300	341053570	8940	8940	8940	8940	1
423	20231221	123200	341044630	8930	8930	8930	8930	172
424	20231221	123100	339508670	8930	8930	8930	8930	0
425	20231221	123000	339508670	8930	8930	8930	8930	5
426	20231221	122900	339464020	8930	8930	8930	8930	0
427	20231221	122800	339464020	8930	8920	8930	8920	17
428	20231221	122700	339312260	8920	8920	8920	8920	7
429	20231221	122600	339249820	8930	8930	8930	8930	0
430	20231221	122500	339249820	8930	8930	8930	8930	0
431	20231221	122400	339249820	8930	8930	8930	8930	208
432	20231221	122300	337392380	8930	8930	8930	8930	0
433	20231221	122200	337392380	8930	8930	8930	8930	1
434	20231221	122100	337383450	8920	8920	8920	8920	1
435	20231221	122000	337374530	8930	8930	8930	8930	491
436	20231221	121900	332989900	8930	8930	8930	8930	0
437	20231221	121800	332989900	8930	8930	8930	8930	0
438	20231221	121700	332989900	8930	8930	8930	8930	0
439	20231221	121600	332989900	8930	8930	8930	8930	2
440	20231221	121500	332972040	8930	8930	8930	8930	1
441	20231221	121400	332963110	8920	8920	8920	8920	84
442	20231221	121300	332213830	8930	8930	8930	8930	1
443	20231221	121200	332204900	8930	8930	8930	8930	0
444	20231221	121100	332204900	8930	8930	8930	8930	0
445	20231221	121000	332204900	8930	8930	8930	8930	0
446	20231221	120900	332204900	8930	8930	8930	8930	1
447	20231221	120800	332195970	8920	8920	8920	8920	0
448	20231221	120700	332195970	8920	8920	8920	8920	0
449	20231221	120600	332195970	8920	8930	8930	8920	3
450	20231221	120500	332169200	8930	8930	8930	8930	1
451	20231221	120400	332160270	8920	8920	8920	8920	0
452	20231221	120300	332160270	8920	8920	8920	8920	50
453	20231221	120200	331714270	8930	8930	8930	8930	0
454	20231221	120100	331714270	8930	8930	8930	8930	0
455	20231221	120000	331714270	8930	8930	8930	8930	0
456	20231221	115900	331714270	8930	8930	8930	8930	0
457	20231221	115800	331714270	8930	8930	8930	8930	1
458	20231221	115700	331705340	8920	8920	8920	8920	0
459	20231221	115600	331705340	8920	8920	8920	8920	39
460	20231221	115500	331357460	8930	8930	8930	8930	0
461	20231221	115400	331357460	8930	8930	8930	8930	0
462	20231221	115300	331357460	8930	8930	8930	8930	1
463	20231221	115200	331348530	8920	8920	8920	8920	800
464	20231221	115100	324212530	8930	8930	8930	8930	0
465	20231221	115000	324212530	8930	8920	8930	8920	466
466	20231221	114900	320055790	8920	8920	8920	8920	110
467	20231221	114800	319074590	8910	8910	8910	8910	200
468	20231221	114700	317292590	8910	8910	8910	8910	1461
469	20231221	114600	304275080	8920	8920	8920	8920	1
470	20231221	114500	304266160	8910	8920	8920	8910	138
471	20231221	114400	303036280	8920	8920	8920	8920	98
472	20231221	114300	302162120	8920	8920	8920	8920	0
473	20231221	114200	302162120	8920	8920	8920	8920	100
474	20231221	114100	301270120	8920	8920	8920	8920	0
475	20231221	114000	301270120	8920	8920	8920	8920	2
476	20231221	113900	301252280	8910	8920	8920	8910	114
477	20231221	113800	300236520	8910	8890	8910	8890	1493
478	20231221	113700	286942490	8900	8900	8900	8900	1
479	20231221	113600	286933590	8890	8900	8900	8890	34
480	20231221	113500	286631280	8910	8910	8910	8910	0
481	20231221	113400	286631280	8910	8910	8910	8910	1000
482	20231221	113300	277721280	8920	8920	8920	8920	0
483	20231221	113200	277721280	8920	8920	8920	8920	0
484	20231221	113100	277721280	8920	8920	8920	8920	3
485	20231221	113000	277694520	8920	8920	8920	8920	6
486	20231221	112900	277641000	8900	8880	8900	8870	1700
487	20231221	112800	262535420	8890	8890	8890	8890	2
488	20231221	112700	262517640	8880	8880	8880	8880	0
489	20231221	112600	262517640	8880	8880	8880	8880	50
490	20231221	112500	262073640	8880	8880	8890	8880	141
491	20231221	112400	260821510	8870	8880	8880	8870	506
492	20231221	112300	256328240	8890	8890	8890	8890	11
493	20231221	112200	256230450	8900	8900	8900	8900	0
494	20231221	112100	256230450	8900	8900	8900	8900	5
495	20231221	112000	256185950	8900	8900	8900	8900	0
496	20231221	111900	256185950	8900	8900	8900	8900	4
497	20231221	111800	256150350	8900	8900	8900	8900	0
498	20231221	111700	256150350	8900	8900	8900	8900	2
499	20231221	111600	256132550	8880	8880	8880	8880	0
500	20231221	111500	256132550	8880	8880	8880	8880	310
501	20231221	111400	253379750	8880	8880	8880	8880	377
502	20231221	111300	250031990	8880	8880	8880	8880	0
503	20231221	111200	250031990	8880	8900	8900	8880	18
504	20231221	111100	249872070	8900	8880	8900	8880	52
505	20231221	111000	249410270	8880	8900	8900	8880	600
506	20231221	110900	244081270	8900	8900	8900	8900	3
507	20231221	110800	244054570	8880	8890	8890	8880	500
508	20231221	110700	239612570	8880	8880	8880	8880	176
509	20231221	110600	238049690	8880	8890	8890	8880	27
510	20231221	110500	237809900	8880	8870	8880	8870	72
511	20231221	110400	237170760	8880	8880	8880	8870	290
512	20231221	110300	234595880	8880	8890	8890	8870	422
513	20231221	110200	230852540	8870	8880	8880	8870	3
514	20231221	110100	230825920	8870	8870	8870	8870	2
515	20231221	110000	230808180	8890	8890	8890	8890	21
516	20231221	105900	230621490	8880	8890	8890	8880	250
517	20231221	105800	228401290	8890	8870	8890	8870	27
518	20231221	105700	228161720	8870	8870	8870	8870	67
519	20231221	105600	227567430	8860	8870	8880	8860	633
520	20231221	105500	221951120	8870	8890	8900	8870	949
521	20231221	105400	213525600	8900	8910	8910	8900	4387
522	20231221	105300	174469220	8920	8920	8920	8920	0
523	20231221	105200	174469220	8920	8910	8950	8910	82
524	20231221	105100	173738110	8920	8920	8920	8920	688
525	20231221	105000	167601150	8960	8960	8960	8960	0
526	20231221	104900	167601150	8960	8920	8960	8920	101
527	20231221	104800	166700190	8920	8920	8920	8920	10
528	20231221	104700	166610990	8960	8960	8960	8960	100
529	20231221	104600	165714990	8920	8920	8920	8920	0
530	20231221	104500	165714990	8920	8920	8920	8920	1
531	20231221	104400	165706070	8920	8920	8920	8920	0
532	20231221	104300	165706070	8920	8960	8960	8920	9
533	20231221	104200	165625510	8920	8910	8920	8910	1304
534	20231221	104100	154004260	8920	8930	8930	8920	982
535	20231221	104000	145241820	8960	8930	8960	8930	986
536	20231221	103900	136435850	8940	8940	8940	8940	0
537	20231221	103800	136435850	8940	8940	8940	8940	261
538	20231221	103700	134102510	8940	8940	8940	8940	5
539	20231221	103600	134057810	8940	8950	8950	8940	404
540	20231221	103500	130446020	8950	8950	8950	8950	0
541	20231221	103400	130446020	8950	8970	8970	8950	301
542	20231221	103300	127752050	8950	8950	8950	8950	100
543	20231221	103200	126857050	8940	8950	8950	8940	200
544	20231221	103100	125068050	8940	8940	8940	8940	134
545	20231221	103000	123870090	8940	8940	8940	8940	0
546	20231221	102900	123870090	8940	8940	8940	8940	6
547	20231221	102800	123816450	8940	8940	8940	8940	51
548	20231221	102700	123360510	8940	8970	8970	8940	1003
549	20231221	102600	114387500	8970	8970	8970	8970	1
550	20231221	102500	114378530	8960	8970	8970	8960	67
551	20231221	102400	113778180	8970	8970	8970	8970	1
552	20231221	102300	113769210	8950	8950	8950	8950	0
553	20231221	102200	113769210	8950	8950	8950	8950	0
554	20231221	102100	113769210	8950	8950	8950	8950	0
555	20231221	102000	113769210	8950	8960	8960	8950	522
556	20231221	101900	109097090	8960	8960	8960	8960	120
557	20231221	101800	108021890	8960	8960	8960	8960	640
558	20231221	101700	102287490	8970	8970	8970	8970	80
559	20231221	101600	101569890	8980	8980	8980	8980	6
560	20231221	101500	101516010	8980	8970	8980	8970	7
561	20231221	101400	101453210	8980	8980	8980	8980	0
562	20231221	101300	101453210	8980	8980	8980	8980	50
563	20231221	101200	101004210	8960	8960	8960	8960	0
564	20231221	101100	101004210	8960	8960	8960	8960	58
565	20231221	101000	100484530	8960	8970	8970	8960	693
566	20231221	100900	94272560	8980	8980	8980	8980	70
567	20231221	100800	93643960	8960	8960	8960	8960	0
568	20231221	100700	93643960	8960	8970	8970	8960	500
569	20231221	100600	89161620	8970	8970	8970	8970	86
570	20231221	100500	88390200	8970	8970	8970	8970	38
571	20231221	100400	88049340	8970	8970	8970	8970	5
572	20231221	100300	88004490	8980	8980	8980	8980	20
573	20231221	100200	87824890	8980	8980	8980	8980	0
574	20231221	100100	87824890	8980	8980	8980	8980	6
575	20231221	100000	87771010	8960	8980	8980	8960	128
576	20231221	095900	86623470	8970	8960	8970	8960	114
577	20231221	095800	85601370	8970	8980	8980	8970	537
578	20231221	095700	80784430	8980	8980	8980	8980	28
579	20231221	095600	80532990	8980	8980	8980	8980	0
580	20231221	095500	80532990	8980	8990	8990	8980	395
581	20231221	095400	76985010	8990	8990	8990	8990	0
582	20231221	095300	76985010	8990	8990	8990	8990	235
583	20231221	095200	74872360	8990	8990	8990	8990	400
584	20231221	095100	71276360	8990	8990	8990	8990	31
585	20231221	095000	70997670	9000	9000	9000	9000	6
586	20231221	094900	70943670	9000	9000	9000	9000	38
587	20231221	094800	70601670	9000	9000	9000	8990	265
588	20231221	094700	68217320	9000	9000	9000	9000	0
589	20231221	094600	68217320	9000	9020	9020	9000	1209
590	20231221	094500	57329660	9020	9020	9020	9020	434
591	20231221	094400	53414980	9020	9030	9030	9020	830
592	20231221	094300	45920480	9050	9050	9050	9050	1
593	20231221	094200	45911430	9030	9030	9030	9030	260
594	20231221	094100	43563630	9030	9030	9030	9030	100
595	20231221	094000	42660630	9030	9030	9030	9030	499
596	20231221	093900	38154660	9050	9050	9050	9050	2
597	20231221	093800	38136560	9050	9030	9050	9030	3
598	20231221	093700	38109430	9050	9050	9050	9050	1
599	20231221	093600	38100380	9030	9030	9030	9030	453
600	20231221	093500	34009790	9060	9060	9060	9060	0
601	20231221	093400	34009790	9060	9060	9060	9060	0
602	20231221	093300	34009790	9060	9060	9060	9060	0
603	20231221	093200	34009790	9060	9030	9060	9030	810
604	20231221	093100	26679120	9030	9030	9030	9030	0
605	20231221	093000	26679120	9030	9030	9030	9030	0
606	20231221	092900	26679120	9030	9030	9030	9030	76
607	20231221	092800	25992840	9030	9030	9030	9030	40
608	20231221	092700	25631640	9030	9030	9030	9030	0
609	20231221	092600	25631640	9030	9030	9030	9030	0
610	20231221	092500	25631640	9030	9020	9030	9020	32
611	20231221	092400	25342700	9030	9030	9030	9030	0
612	20231221	092300	25342700	9030	9030	9030	9030	0
613	20231221	092200	25342700	9030	9030	9030	9030	0
614	20231221	092100	25342700	9030	9030	9030	9030	94
615	20231221	092000	24493880	9030	9030	9030	9030	0
616	20231221	091900	24493880	9030	9030	9030	9030	0
617	20231221	091800	24493880	9030	9020	9030	9020	17
618	20231221	091700	24340530	9010	9010	9010	9010	0
619	20231221	091600	24340530	9010	9010	9010	9010	110
620	20231221	091500	23349430	9030	9030	9030	9030	160
621	20231221	091400	21904630	9030	9020	9030	9020	15
622	20231221	091300	21769210	9030	9030	9030	9030	0
623	20231221	091200	21769210	9030	9030	9030	9030	0
624	20231221	091100	21769210	9030	9030	9030	9030	30
625	20231221	091000	21498310	9030	9030	9030	9030	2
626	20231221	090900	21480250	9030	9030	9030	9030	14
627	20231221	090800	21353830	9030	9030	9030	9030	30
628	20231221	090700	21082930	9030	9030	9030	9030	0
629	20231221	090600	21082930	9030	9000	9030	9000	997
630	20231221	090500	12109810	8990	9020	9020	8990	591
631	20231221	090400	6788200	9030	9030	9030	9030	0
632	20231221	090300	6788200	9030	9030	9030	9030	0
633	20231221	090200	6788200	9030	9030	9030	9030	0
634	20231221	090100	6788200	9030	9060	9060	9030	349
635	20231221	090000	3632000	9080	9080	9080	9080	400