KissMeData/095720/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200000	447697950	2605	2605	2605	2605	3688
3	20231221	195900	447697950	2605	2605	2605	2605	0
4	20231221	195800	447697950	2605	2605	2605	2605	0
5	20231221	195700	447697950	2605	2605	2605	2605	0
6	20231221	195600	447697950	2605	2605	2605	2605	0
7	20231221	195500	447697950	2605	2605	2605	2605	0
8	20231221	195400	447697950	2605	2605	2605	2605	0
9	20231221	195300	447697950	2605	2605	2605	2605	0
10	20231221	195200	447697950	2605	2605	2605	2605	0
11	20231221	195100	447697950	2605	2605	2605	2605	0
12	20231221	195000	447697950	2605	2605	2605	2605	0
13	20231221	194900	447697950	2605	2605	2605	2605	0
14	20231221	194800	447697950	2605	2605	2605	2605	0
15	20231221	194700	447697950	2605	2605	2605	2605	0
16	20231221	194600	447697950	2605	2605	2605	2605	0
17	20231221	194500	447697950	2605	2605	2605	2605	0
18	20231221	194400	447697950	2605	2605	2605	2605	0
19	20231221	194300	447697950	2605	2605	2605	2605	0
20	20231221	194200	447697950	2605	2605	2605	2605	0
21	20231221	194100	447697950	2605	2605	2605	2605	0
22	20231221	194000	447697950	2605	2605	2605	2605	0
23	20231221	193900	447697950	2605	2605	2605	2605	0
24	20231221	193800	447697950	2605	2605	2605	2605	0
25	20231221	193700	447697950	2605	2605	2605	2605	0
26	20231221	193600	447697950	2605	2605	2605	2605	0
27	20231221	193500	447697950	2605	2605	2605	2605	0
28	20231221	193400	447697950	2605	2605	2605	2605	0
29	20231221	193300	447697950	2605	2605	2605	2605	0
30	20231221	193200	447697950	2605	2605	2605	2605	0
31	20231221	193100	447697950	2605	2605	2605	2605	0
32	20231221	193000	447697950	2605	2605	2605	2605	3688
33	20231221	192900	447697950	2605	2605	2605	2605	0
34	20231221	192800	447697950	2605	2605	2605	2605	0
35	20231221	192700	447697950	2605	2605	2605	2605	0
36	20231221	192600	447697950	2605	2605	2605	2605	0
37	20231221	192500	447697950	2605	2605	2605	2605	0
38	20231221	192400	447697950	2605	2605	2605	2605	0
39	20231221	192300	447697950	2605	2605	2605	2605	0
40	20231221	192200	447697950	2605	2605	2605	2605	0
41	20231221	192100	447697950	2605	2605	2605	2605	0
42	20231221	192000	447697950	2605	2605	2605	2605	0
43	20231221	191900	447697950	2605	2605	2605	2605	0
44	20231221	191800	447697950	2605	2605	2605	2605	0
45	20231221	191700	447697950	2605	2605	2605	2605	0
46	20231221	191600	447697950	2605	2605	2605	2605	0
47	20231221	191500	447697950	2605	2605	2605	2605	0
48	20231221	191400	447697950	2605	2605	2605	2605	0
49	20231221	191300	447697950	2605	2605	2605	2605	0
50	20231221	191200	447697950	2605	2605	2605	2605	0
51	20231221	191100	447697950	2605	2605	2605	2605	0
52	20231221	191000	447697950	2605	2605	2605	2605	0
53	20231221	190900	447697950	2605	2605	2605	2605	0
54	20231221	190800	447697950	2605	2605	2605	2605	0
55	20231221	190700	447697950	2605	2605	2605	2605	0
56	20231221	190600	447697950	2605	2605	2605	2605	0
57	20231221	190500	447697950	2605	2605	2605	2605	0
58	20231221	190400	447697950	2605	2605	2605	2605	0
59	20231221	190300	447697950	2605	2605	2605	2605	0
60	20231221	190200	447697950	2605	2605	2605	2605	0
61	20231221	190100	447697950	2605	2605	2605	2605	0
62	20231221	190000	447697950	2605	2605	2605	2605	3688
63	20231221	185900	447697950	2605	2605	2605	2605	0
64	20231221	185800	447697950	2605	2605	2605	2605	0
65	20231221	185700	447697950	2605	2605	2605	2605	0
66	20231221	185600	447697950	2605	2605	2605	2605	0
67	20231221	185500	447697950	2605	2605	2605	2605	0
68	20231221	185400	447697950	2605	2605	2605	2605	0
69	20231221	185300	447697950	2605	2605	2605	2605	0
70	20231221	185200	447697950	2605	2605	2605	2605	0
71	20231221	185100	447697950	2605	2605	2605	2605	0
72	20231221	185000	447697950	2605	2605	2605	2605	0
73	20231221	184900	447697950	2605	2605	2605	2605	0
74	20231221	184800	447697950	2605	2605	2605	2605	0
75	20231221	184700	447697950	2605	2605	2605	2605	0
76	20231221	184600	447697950	2605	2605	2605	2605	0
77	20231221	184500	447697950	2605	2605	2605	2605	0
78	20231221	184400	447697950	2605	2605	2605	2605	0
79	20231221	184300	447697950	2605	2605	2605	2605	0
80	20231221	184200	447697950	2605	2605	2605	2605	0
81	20231221	184100	447697950	2605	2605	2605	2605	0
82	20231221	184000	447697950	2605	2605	2605	2605	0
83	20231221	183900	447697950	2605	2605	2605	2605	0
84	20231221	183800	447697950	2605	2605	2605	2605	0
85	20231221	183700	447697950	2605	2605	2605	2605	0
86	20231221	183600	447697950	2605	2605	2605	2605	0
87	20231221	183500	447697950	2605	2605	2605	2605	0
88	20231221	183400	447697950	2605	2605	2605	2605	0
89	20231221	183300	447697950	2605	2605	2605	2605	0
90	20231221	183200	447697950	2605	2605	2605	2605	0
91	20231221	183100	447697950	2605	2605	2605	2605	0
92	20231221	183000	447697950	2605	2605	2605	2605	3688
93	20231221	182900	447697950	2605	2605	2605	2605	0
94	20231221	182800	447697950	2605	2605	2605	2605	0
95	20231221	182700	447697950	2605	2605	2605	2605	0
96	20231221	182600	447697950	2605	2605	2605	2605	0
97	20231221	182500	447697950	2605	2605	2605	2605	0
98	20231221	182400	447697950	2605	2605	2605	2605	0
99	20231221	182300	447697950	2605	2605	2605	2605	0
100	20231221	182200	447697950	2605	2605	2605	2605	0
101	20231221	182100	447697950	2605	2605	2605	2605	0
102	20231221	182000	447697950	2605	2605	2605	2605	0
103	20231221	181900	447697950	2605	2605	2605	2605	0
104	20231221	181800	447697950	2605	2605	2605	2605	0
105	20231221	181700	447697950	2605	2605	2605	2605	0
106	20231221	181600	447697950	2605	2605	2605	2605	0
107	20231221	181500	447697950	2605	2605	2605	2605	0
108	20231221	181400	447697950	2605	2605	2605	2605	0
109	20231221	181300	447697950	2605	2605	2605	2605	0
110	20231221	181200	447697950	2605	2605	2605	2605	0
111	20231221	181100	447697950	2605	2605	2605	2605	0
112	20231221	181000	447697950	2605	2605	2605	2605	0
113	20231221	180900	447697950	2605	2605	2605	2605	0
114	20231221	180800	447697950	2605	2605	2605	2605	0
115	20231221	180700	447697950	2605	2605	2605	2605	0
116	20231221	180600	447697950	2605	2605	2605	2605	0
117	20231221	180500	447697950	2605	2605	2605	2605	0
118	20231221	180400	447697950	2605	2605	2605	2605	0
119	20231221	180300	447697950	2605	2605	2605	2605	0
120	20231221	180200	447697950	2605	2605	2605	2605	0
121	20231221	180100	447697950	2605	2605	2605	2605	0
122	20231221	180000	447697950	2605	2605	2605	2605	3688
123	20231221	175900	447697950	2605	2605	2605	2605	0
124	20231221	175800	447697950	2605	2605	2605	2605	0
125	20231221	175700	447697950	2605	2605	2605	2605	0
126	20231221	175600	447697950	2605	2605	2605	2605	0
127	20231221	175500	447697950	2605	2605	2605	2605	0
128	20231221	175400	447697950	2605	2605	2605	2605	0
129	20231221	175300	447697950	2605	2605	2605	2605	0
130	20231221	175200	447697950	2605	2605	2605	2605	0
131	20231221	175100	447697950	2605	2605	2605	2605	0
132	20231221	175000	447697950	2605	2605	2605	2605	0
133	20231221	174900	447697950	2605	2605	2605	2605	0
134	20231221	174800	447697950	2605	2605	2605	2605	0
135	20231221	174700	447697950	2605	2605	2605	2605	0
136	20231221	174600	447697950	2605	2605	2605	2605	0
137	20231221	174500	447697950	2605	2605	2605	2605	0
138	20231221	174400	447697950	2605	2605	2605	2605	0
139	20231221	174300	447697950	2605	2605	2605	2605	0
140	20231221	174200	447697950	2605	2605	2605	2605	0
141	20231221	174100	447697950	2605	2605	2605	2605	0
142	20231221	174000	447697950	2605	2605	2605	2605	0
143	20231221	173900	447697950	2605	2605	2605	2605	0
144	20231221	173800	447697950	2605	2605	2605	2605	0
145	20231221	173700	447697950	2605	2605	2605	2605	0
146	20231221	173600	447697950	2605	2605	2605	2605	0
147	20231221	173500	447697950	2605	2605	2605	2605	0
148	20231221	173400	447697950	2605	2605	2605	2605	0
149	20231221	173300	447697950	2605	2605	2605	2605	0
150	20231221	173200	447697950	2605	2605	2605	2605	0
151	20231221	173100	447697950	2605	2605	2605	2605	0
152	20231221	173000	447697950	2605	2605	2605	2605	3688
153	20231221	172900	447697950	2605	2605	2605	2605	0
154	20231221	172800	447697950	2605	2605	2605	2605	0
155	20231221	172700	447697950	2605	2605	2605	2605	0
156	20231221	172600	447697950	2605	2605	2605	2605	0
157	20231221	172500	447697950	2605	2605	2605	2605	0
158	20231221	172400	447697950	2605	2605	2605	2605	0
159	20231221	172300	447697950	2605	2605	2605	2605	0
160	20231221	172200	447697950	2605	2605	2605	2605	0
161	20231221	172100	447697950	2605	2605	2605	2605	0
162	20231221	172000	447697950	2605	2605	2605	2605	0
163	20231221	171900	447697950	2605	2605	2605	2605	0
164	20231221	171800	447697950	2605	2605	2605	2605	0
165	20231221	171700	447697950	2605	2605	2605	2605	0
166	20231221	171600	447697950	2605	2605	2605	2605	0
167	20231221	171500	447697950	2605	2605	2605	2605	0
168	20231221	171400	447697950	2605	2605	2605	2605	0
169	20231221	171300	447697950	2605	2605	2605	2605	0
170	20231221	171200	447697950	2605	2605	2605	2605	0
171	20231221	171100	447697950	2605	2605	2605	2605	0
172	20231221	171000	447697950	2605	2605	2605	2605	0
173	20231221	170900	447697950	2605	2605	2605	2605	0
174	20231221	170800	447697950	2605	2605	2605	2605	0
175	20231221	170700	447697950	2605	2605	2605	2605	0
176	20231221	170600	447697950	2605	2605	2605	2605	0
177	20231221	170500	447697950	2605	2605	2605	2605	0
178	20231221	170400	447697950	2605	2605	2605	2605	0
179	20231221	170300	447697950	2605	2605	2605	2605	0
180	20231221	170200	447697950	2605	2605	2605	2605	0
181	20231221	170100	447697950	2605	2605	2605	2605	0
182	20231221	170000	447697950	2605	2605	2605	2605	3688
183	20231221	165900	447697950	2605	2605	2605	2605	0
184	20231221	165800	447697950	2605	2605	2605	2605	0
185	20231221	165700	447697950	2605	2605	2605	2605	0
186	20231221	165600	447697950	2605	2605	2605	2605	0
187	20231221	165500	447697950	2605	2605	2605	2605	0
188	20231221	165400	447697950	2605	2605	2605	2605	0
189	20231221	165300	447697950	2605	2605	2605	2605	0
190	20231221	165200	447697950	2605	2605	2605	2605	0
191	20231221	165100	447697950	2605	2605	2605	2605	0
192	20231221	165000	447697950	2605	2605	2605	2605	0
193	20231221	164900	447697950	2605	2605	2605	2605	0
194	20231221	164800	447697950	2605	2605	2605	2605	0
195	20231221	164700	447697950	2605	2605	2605	2605	0
196	20231221	164600	447697950	2605	2605	2605	2605	0
197	20231221	164500	447697950	2605	2605	2605	2605	0
198	20231221	164400	447697950	2605	2605	2605	2605	0
199	20231221	164300	447697950	2605	2605	2605	2605	0
200	20231221	164200	447697950	2605	2605	2605	2605	0
201	20231221	164100	447697950	2605	2605	2605	2605	0
202	20231221	164000	447697950	2605	2605	2605	2605	0
203	20231221	163900	447697950	2605	2605	2605	2605	0
204	20231221	163800	447697950	2605	2605	2605	2605	0
205	20231221	163700	447697950	2605	2605	2605	2605	0
206	20231221	163600	447697950	2605	2605	2605	2605	0
207	20231221	163500	447697950	2605	2605	2605	2605	0
208	20231221	163400	447697950	2605	2605	2605	2605	0
209	20231221	163300	447697950	2605	2605	2605	2605	0
210	20231221	163200	447697950	2605	2605	2605	2605	0
211	20231221	163100	447697950	2605	2605	2605	2605	0
212	20231221	163000	447697950	2605	2605	2605	2605	3688
213	20231221	162900	447697950	2605	2605	2605	2605	0
214	20231221	162800	447697950	2605	2605	2605	2605	0
215	20231221	162700	447697950	2605	2605	2605	2605	0
216	20231221	162600	447697950	2605	2605	2605	2605	0
217	20231221	162500	447697950	2605	2605	2605	2605	0
218	20231221	162400	447697950	2605	2605	2605	2605	0
219	20231221	162300	447697950	2605	2605	2605	2605	0
220	20231221	162200	447697950	2605	2605	2605	2605	0
221	20231221	162100	447697950	2605	2605	2605	2605	0
222	20231221	162000	447697950	2605	2605	2605	2605	0
223	20231221	161900	447697950	2605	2605	2605	2605	0
224	20231221	161800	447697950	2605	2605	2605	2605	0
225	20231221	161700	447697950	2605	2605	2605	2605	0
226	20231221	161600	447697950	2605	2605	2605	2605	0
227	20231221	161500	447697950	2605	2605	2605	2605	0
228	20231221	161400	447697950	2605	2605	2605	2605	0
229	20231221	161300	447697950	2605	2605	2605	2605	0
230	20231221	161200	447697950	2605	2605	2605	2605	0
231	20231221	161100	447697950	2605	2605	2605	2605	0
232	20231221	161000	447697950	2605	2605	2605	2605	0
233	20231221	160900	447697950	2605	2605	2605	2605	0
234	20231221	160800	447697950	2605	2605	2605	2605	0
235	20231221	160700	447697950	2605	2605	2605	2605	0
236	20231221	160600	447697950	2605	2605	2605	2605	0
237	20231221	160500	447697950	2605	2605	2605	2605	0
238	20231221	160400	447697950	2605	2605	2605	2605	0
239	20231221	160300	447697950	2605	2605	2605	2605	0
240	20231221	160200	447697950	2605	2605	2605	2605	0
241	20231221	160100	447697950	2605	2605	2605	2605	0
242	20231221	160000	447697950	2605	2605	2605	2605	3688
243	20231221	155900	447697950	2605	2605	2605	2605	0
244	20231221	155800	447697950	2605	2605	2605	2605	0
245	20231221	155700	447697950	2605	2605	2605	2605	0
246	20231221	155600	447697950	2605	2605	2605	2605	0
247	20231221	155500	447697950	2605	2605	2605	2605	0
248	20231221	155400	447697950	2605	2605	2605	2605	0
249	20231221	155300	447697950	2605	2605	2605	2605	0
250	20231221	155200	447697950	2605	2605	2605	2605	0
251	20231221	155100	447697950	2605	2605	2605	2605	0
252	20231221	155000	447697950	2605	2605	2605	2605	0
253	20231221	154900	447697950	2605	2605	2605	2605	0
254	20231221	154800	447697950	2605	2605	2605	2605	0
255	20231221	154700	447697950	2605	2605	2605	2605	0
256	20231221	154600	447697950	2605	2605	2605	2605	0
257	20231221	154500	447697950	2605	2605	2605	2605	0
258	20231221	154400	447697950	2605	2605	2605	2605	0
259	20231221	154300	447697950	2605	2605	2605	2605	0
260	20231221	154200	447697950	2605	2605	2605	2605	0
261	20231221	154100	447697950	2605	2605	2605	2605	0
262	20231221	154000	447697950	2605	2605	2605	2605	0
263	20231221	153900	447697950	2605	2605	2605	2605	0
264	20231221	153800	447697950	2605	2605	2605	2605	0
265	20231221	153700	447697950	2605	2605	2605	2605	0
266	20231221	153600	447697950	2605	2605	2605	2605	0
267	20231221	153500	447697950	2605	2605	2605	2605	0
268	20231221	153400	447697950	2605	2605	2605	2605	0
269	20231221	153300	447697950	2605	2605	2605	2605	0
270	20231221	153200	447697950	2605	2605	2605	2605	0
271	20231221	153100	447697950	2605	2605	2605	2605	0
272	20231221	153000	447697950	2605	2605	2605	2605	7376
273	20231221	152900	438090710	2605	2605	2605	2605	0
274	20231221	152800	438090710	2605	2605	2605	2605	0
275	20231221	152700	438090710	2605	2605	2605	2605	0
276	20231221	152600	438090710	2605	2605	2605	2605	0
277	20231221	152500	438090710	2605	2605	2605	2605	0
278	20231221	152400	438090710	2605	2605	2605	2605	0
279	20231221	152300	438090710	2605	2605	2605	2605	0
280	20231221	152200	438090710	2605	2605	2605	2605	0
281	20231221	152100	438090710	2605	2605	2605	2605	0
282	20231221	152000	438090710	2605	2605	2605	2605	0
283	20231221	151900	438090710	2605	2595	2605	2595	387
284	20231221	151800	437086405	2605	2600	2605	2595	3501
285	20231221	151700	428000235	2605	2605	2605	2605	0
286	20231221	151600	428000235	2605	2605	2605	2605	0
287	20231221	151500	428000235	2605	2605	2605	2600	66
288	20231221	151400	427828320	2610	2595	2610	2595	420
289	20231221	151300	426736310	2595	2600	2600	2595	374
290	20231221	151200	425764360	2600	2610	2610	2600	4
291	20231221	151100	425753950	2600	2610	2610	2600	5
292	20231221	151000	425740930	2595	2600	2600	2595	167
293	20231221	150900	425307535	2610	2600	2610	2600	3
294	20231221	150800	425299715	2595	2600	2610	2595	304
295	20231221	150700	424509315	2595	2600	2600	2595	1390
296	20231221	150600	420901580	2600	2605	2610	2600	1903
297	20231221	150500	415944260	2600	2600	2600	2600	103
298	20231221	150400	415676460	2600	2600	2600	2600	3
299	20231221	150300	415668660	2600	2600	2600	2600	2
300	20231221	150200	415663460	2600	2600	2600	2600	200
301	20231221	150100	415143460	2600	2600	2600	2600	52
302	20231221	150000	415008260	2600	2600	2600	2600	2
303	20231221	145900	415003060	2600	2600	2600	2600	3
304	20231221	145800	414995260	2600	2600	2600	2600	1
305	20231221	145700	414992660	2600	2600	2600	2600	2
306	20231221	145600	414987460	2600	2600	2600	2600	2
307	20231221	145500	414982260	2605	2595	2605	2595	3
308	20231221	145400	414974465	2595	2595	2595	2595	2
309	20231221	145300	414969275	2595	2595	2595	2595	203
310	20231221	145200	414442490	2595	2600	2600	2595	1050
311	20231221	145100	411712495	2595	2595	2595	2595	0
312	20231221	145000	411712495	2595	2595	2595	2595	2
313	20231221	144900	411707305	2595	2595	2595	2595	2
314	20231221	144800	411702115	2600	2595	2600	2595	61
315	20231221	144700	411543530	2595	2595	2595	2595	0
316	20231221	144600	411543530	2595	2595	2595	2595	2
317	20231221	144500	411538340	2600	2600	2600	2600	1151
318	20231221	144400	408545740	2605	2605	2605	2605	1
319	20231221	144300	408543135	2600	2605	2605	2600	3
320	20231221	144200	408535330	2600	2600	2600	2600	3
321	20231221	144100	408527530	2600	2600	2600	2600	1
322	20231221	144000	408524930	2610	2600	2610	2600	1869
323	20231221	143900	403665395	2600	2605	2605	2600	1893
324	20231221	143800	398735290	2605	2605	2610	2605	422
325	20231221	143700	397635880	2605	2605	2610	2605	230
326	20231221	143600	397036725	2610	2605	2610	2605	2
327	20231221	143500	397031510	2600	2600	2600	2600	32
328	20231221	143400	396948310	2600	2600	2605	2600	962
329	20231221	143300	394447100	2600	2600	2600	2600	7
330	20231221	143200	394428900	2610	2605	2610	2605	15986
331	20231221	143100	352785365	2600	2595	2600	2595	34
332	20231221	143000	352696980	2595	2595	2595	2595	2
333	20231221	142900	352691790	2600	2600	2600	2600	493
334	20231221	142800	351409990	2600	2600	2600	2600	4
335	20231221	142700	351399590	2595	2595	2595	2595	0
336	20231221	142600	351399590	2595	2595	2600	2595	689
337	20231221	142500	349609235	2595	2595	2595	2595	0
338	20231221	142400	349609235	2595	2595	2595	2595	2
339	20231221	142300	349604045	2595	2600	2600	2595	12
340	20231221	142200	349572855	2595	2595	2595	2595	0
341	20231221	142100	349572855	2595	2595	2595	2595	2
342	20231221	142000	349567665	2595	2595	2595	2595	3
343	20231221	141900	349559880	2595	2595	2595	2595	2
344	20231221	141800	349554690	2595	2595	2595	2595	0
345	20231221	141700	349554690	2595	2600	2600	2595	4
346	20231221	141600	349544300	2595	2595	2595	2595	2
347	20231221	141500	349539110	2595	2595	2595	2595	3
348	20231221	141400	349531325	2595	2600	2600	2595	4
349	20231221	141300	349520935	2600	2595	2600	2595	302
350	20231221	141200	348735745	2600	2595	2600	2595	102
351	20231221	141100	348470555	2595	2595	2595	2595	0
352	20231221	141000	348470555	2595	2595	2595	2595	2
353	20231221	140900	348465365	2595	2600	2600	2595	102
354	20231221	140800	348200175	2595	2595	2595	2595	0
355	20231221	140700	348200175	2595	2595	2595	2595	0
356	20231221	140600	348200175	2595	2600	2600	2595	1017
357	20231221	140500	345555980	2595	2595	2595	2595	0
358	20231221	140400	345555980	2595	2595	2595	2595	0
359	20231221	140300	345555980	2595	2595	2595	2595	0
360	20231221	140200	345555980	2595	2595	2595	2595	0
361	20231221	140100	345555980	2595	2595	2595	2595	1000
362	20231221	140000	342960980	2595	2595	2595	2595	0
363	20231221	135900	342960980	2595	2595	2595	2595	0
364	20231221	135800	342960980	2595	2600	2600	2595	240
365	20231221	135700	342337480	2600	2600	2600	2600	41
366	20231221	135600	342230880	2600	2600	2600	2600	0
367	20231221	135500	342230880	2600	2600	2600	2600	0
368	20231221	135400	342230880	2600	2600	2600	2600	1
369	20231221	135300	342228280	2600	2600	2600	2600	1
370	20231221	135200	342225680	2600	2600	2600	2600	70
371	20231221	135100	342043680	2600	2600	2600	2600	0
372	20231221	135000	342043680	2600	2600	2600	2600	0
373	20231221	134900	342043680	2600	2600	2600	2600	1289
374	20231221	134800	338692280	2595	2595	2595	2595	0
375	20231221	134700	338692280	2595	2595	2595	2595	195
376	20231221	134600	338186255	2600	2600	2600	2600	1
377	20231221	134500	338183655	2595	2595	2595	2595	102
378	20231221	134400	337918965	2600	2600	2600	2600	39
379	20231221	134300	337817565	2600	2600	2600	2600	0
380	20231221	134200	337817565	2600	2600	2600	2600	0
381	20231221	134100	337817565	2600	2600	2600	2600	0
382	20231221	134000	337817565	2600	2600	2600	2600	0
383	20231221	133900	337817565	2600	2600	2600	2600	0
384	20231221	133800	337817565	2600	2600	2600	2600	0
385	20231221	133700	337817565	2600	2600	2600	2600	3777
386	20231221	133600	327997365	2600	2600	2600	2600	0
387	20231221	133500	327997365	2600	2600	2600	2600	2
388	20231221	133400	327992165	2600	2600	2600	2600	0
389	20231221	133300	327992165	2600	2600	2600	2600	205
390	20231221	133200	327459165	2600	2600	2600	2600	0
391	20231221	133100	327459165	2600	2600	2600	2600	600
392	20231221	133000	325899165	2605	2600	2605	2600	403
393	20231221	132900	324851350	2600	2600	2600	2600	191
394	20231221	132800	324354750	2605	2605	2605	2605	0
395	20231221	132700	324354750	2605	2605	2605	2605	10
396	20231221	132600	324328700	2605	2605	2605	2605	0
397	20231221	132500	324328700	2605	2605	2605	2605	1
398	20231221	132400	324326095	2600	2600	2600	2600	1085
399	20231221	132300	321505095	2595	2605	2605	2595	4378
400	20231221	132200	310122665	2600	2600	2600	2600	3000
401	20231221	132100	302322665	2600	2600	2600	2600	500
402	20231221	132000	301022665	2605	2605	2605	2605	0
403	20231221	131900	301022665	2605	2605	2605	2605	0
404	20231221	131800	301022665	2605	2605	2605	2605	0
405	20231221	131700	301022665	2605	2605	2605	2605	0
406	20231221	131600	301022665	2605	2605	2605	2605	0
407	20231221	131500	301022665	2605	2605	2605	2600	2956
408	20231221	131400	293330350	2605	2605	2605	2605	26870
409	20231221	131300	223334000	2600	2600	2600	2600	120
410	20231221	131200	223022000	2600	2600	2600	2600	7
411	20231221	131100	223003800	2605	2605	2605	2605	0
412	20231221	131000	223003800	2605	2605	2605	2605	0
413	20231221	130900	223003800	2605	2605	2605	2605	176
414	20231221	130800	222545320	2605	2605	2605	2605	0
415	20231221	130700	222545320	2605	2605	2605	2605	0
416	20231221	130600	222545320	2605	2605	2605	2605	45
417	20231221	130500	222428095	2605	2605	2605	2605	0
418	20231221	130400	222428095	2605	2605	2605	2605	1915
419	20231221	130300	217439520	2605	2605	2605	2605	1
420	20231221	130200	217436915	2595	2595	2595	2595	0
421	20231221	130100	217436915	2595	2595	2595	2595	0
422	20231221	130000	217436915	2595	2595	2595	2595	0
423	20231221	125900	217436915	2595	2595	2595	2595	1
424	20231221	125800	217434320	2605	2605	2605	2605	0
425	20231221	125700	217434320	2605	2605	2605	2605	1
426	20231221	125600	217431715	2595	2595	2595	2595	0
427	20231221	125500	217431715	2595	2595	2595	2595	0
428	20231221	125400	217431715	2595	2595	2595	2595	0
429	20231221	125300	217431715	2595	2595	2595	2595	0
430	20231221	125200	217431715	2595	2595	2595	2595	1
431	20231221	125100	217429120	2605	2605	2605	2605	3
432	20231221	125000	217421305	2595	2595	2595	2595	1
433	20231221	124900	217418710	2605	2605	2605	2605	0
434	20231221	124800	217418710	2605	2595	2605	2595	110
435	20231221	124700	217132710	2600	2600	2600	2600	5240
436	20231221	124600	203508710	2605	2600	2605	2600	32
437	20231221	124500	203425360	2600	2600	2600	2600	0
438	20231221	124400	203425360	2600	2600	2600	2600	774
439	20231221	124300	201412960	2600	2600	2600	2600	589
440	20231221	124200	199881560	2605	2605	2605	2605	0
441	20231221	124100	199881560	2605	2605	2605	2605	0
442	20231221	124000	199881560	2605	2605	2605	2605	0
443	20231221	123900	199881560	2605	2605	2605	2605	0
444	20231221	123800	199881560	2605	2605	2605	2605	0
445	20231221	123700	199881560	2605	2605	2605	2605	0
446	20231221	123600	199881560	2605	2600	2605	2600	392
447	20231221	123500	198860405	2600	2600	2600	2600	0
448	20231221	123400	198860405	2600	2600	2600	2600	0
449	20231221	123300	198860405	2600	2600	2600	2600	0
450	20231221	123200	198860405	2600	2600	2600	2600	0
451	20231221	123100	198860405	2600	2600	2600	2600	0
452	20231221	123000	198860405	2600	2600	2600	2600	1
453	20231221	122900	198857805	2605	2605	2605	2605	60
454	20231221	122800	198701505	2605	2605	2605	2605	11
455	20231221	122700	198672850	2605	2605	2605	2605	0
456	20231221	122600	198672850	2605	2605	2605	2605	0
457	20231221	122500	198672850	2605	2605	2605	2605	0
458	20231221	122400	198672850	2605	2600	2605	2600	3
459	20231221	122300	198665040	2600	2605	2605	2600	48
460	20231221	122200	198540040	2600	2600	2605	2600	611
461	20231221	122100	196951090	2605	2605	2605	2605	1
462	20231221	122000	196948485	2595	2595	2600	2595	879
463	20231221	121900	194663095	2600	2600	2600	2600	123
464	20231221	121800	194343295	2605	2605	2605	2605	1
465	20231221	121700	194340690	2600	2600	2600	2600	1
466	20231221	121600	194338090	2605	2600	2605	2600	531
467	20231221	121500	192957480	2605	2605	2605	2605	300
468	20231221	121400	192175980	2600	2600	2600	2600	384
469	20231221	121300	191177580	2605	2605	2605	2605	0
470	20231221	121200	191177580	2605	2605	2605	2600	226
471	20231221	121100	190589970	2600	2600	2600	2600	0
472	20231221	121000	190589970	2600	2605	2605	2600	2
473	20231221	120900	190584765	2595	2595	2595	2595	0
474	20231221	120800	190584765	2595	2595	2595	2595	1
475	20231221	120700	190582170	2595	2600	2600	2595	2
476	20231221	120600	190576975	2600	2600	2600	2600	2
477	20231221	120500	190571775	2595	2595	2595	2595	0
478	20231221	120400	190571775	2595	2595	2595	2595	0
479	20231221	120300	190571775	2595	2595	2595	2595	1
480	20231221	120200	190569180	2605	2605	2605	2605	0
481	20231221	120100	190569180	2605	2605	2605	2605	1
482	20231221	120000	190566575	2595	2595	2595	2595	0
483	20231221	115900	190566575	2595	2595	2595	2595	1591
484	20231221	115800	186437930	2590	2590	2590	2590	1
485	20231221	115700	186435340	2595	2595	2595	2595	11
486	20231221	115600	186406795	2590	2595	2595	2590	1349
487	20231221	115500	182906145	2595	2595	2605	2595	4
488	20231221	115400	182895755	2605	2605	2605	2605	1
489	20231221	115300	182893150	2595	2595	2595	2595	0
490	20231221	115200	182893150	2595	2595	2595	2595	0
491	20231221	115100	182893150	2595	2595	2595	2595	0
492	20231221	115000	182893150	2595	2595	2595	2595	0
493	20231221	114900	182893150	2595	2595	2595	2595	0
494	20231221	114800	182893150	2595	2595	2595	2595	0
495	20231221	114700	182893150	2595	2595	2595	2595	0
496	20231221	114600	182893150	2595	2595	2595	2595	0
497	20231221	114500	182893150	2595	2595	2595	2595	0
498	20231221	114400	182893150	2595	2595	2595	2595	0
499	20231221	114300	182893150	2595	2595	2595	2595	536
500	20231221	114200	181502230	2600	2605	2605	2600	16
501	20231221	114100	181460625	2600	2595	2605	2595	325
502	20231221	114000	180615740	2595	2595	2595	2595	0
503	20231221	113900	180615740	2595	2595	2595	2595	2
504	20231221	113800	180610550	2610	2610	2610	2610	0
505	20231221	113700	180610550	2610	2590	2610	2590	2635
506	20231221	113600	173760065	2590	2590	2590	2590	2000
507	20231221	113500	168580065	2585	2585	2585	2585	0
508	20231221	113400	168580065	2585	2585	2585	2585	2
509	20231221	113300	168574895	2590	2590	2590	2590	0
510	20231221	113200	168574895	2590	2590	2590	2590	1000
511	20231221	113100	165984895	2590	2590	2590	2590	1
512	20231221	113000	165982305	2590	2590	2590	2590	0
513	20231221	112900	165982305	2590	2590	2590	2590	10
514	20231221	112800	165956405	2585	2585	2585	2585	204
515	20231221	112700	165429065	2585	2585	2585	2585	0
516	20231221	112600	165429065	2585	2590	2590	2585	62
517	20231221	112500	165268495	2590	2590	2590	2590	132
518	20231221	112400	164926615	2590	2590	2590	2590	1
519	20231221	112300	164924025	2585	2585	2585	2585	100
520	20231221	112200	164665525	2590	2585	2590	2585	151
521	20231221	112100	164274440	2590	2590	2590	2590	0
522	20231221	112000	164274440	2590	2590	2590	2590	1
523	20231221	111900	164271850	2590	2590	2590	2590	1
524	20231221	111800	164269260	2585	2585	2585	2585	1
525	20231221	111700	164266675	2585	2590	2590	2585	12
526	20231221	111600	164235605	2590	2590	2590	2590	0
527	20231221	111500	164235605	2590	2590	2590	2590	0
528	20231221	111400	164235605	2590	2590	2590	2590	1207
529	20231221	111300	161109475	2595	2595	2595	2595	0
530	20231221	111200	161109475	2595	2595	2595	2590	1739
531	20231221	111100	156604695	2590	2590	2590	2590	0
532	20231221	111000	156604695	2590	2590	2590	2590	1395
533	20231221	110900	152991645	2590	2590	2590	2590	0
534	20231221	110800	152991645	2590	2590	2590	2590	3
535	20231221	110700	152983875	2590	2590	2590	2590	1
536	20231221	110600	152981285	2585	2585	2585	2585	1
537	20231221	110500	152978700	2590	2590	2590	2590	0
538	20231221	110400	152978700	2590	2590	2590	2590	0
539	20231221	110300	152978700	2590	2590	2590	2590	0
540	20231221	110200	152978700	2590	2585	2590	2585	501
541	20231221	110100	151683610	2585	2585	2585	2585	1
542	20231221	110000	151681025	2585	2585	2585	2585	1777
543	20231221	105900	147087480	2590	2590	2590	2590	1000
544	20231221	105800	144497480	2585	2585	2590	2585	2350
545	20231221	105700	138417730	2595	2585	2595	2585	51
546	20231221	105600	138285395	2585	2585	2585	2585	972
547	20231221	105500	135772775	2595	2595	2595	2595	2
548	20231221	105400	135767585	2595	2595	2595	2595	20
549	20231221	105300	135715685	2595	2590	2595	2585	4001
550	20231221	105200	125367265	2590	2590	2590	2590	2556
551	20231221	105100	118747225	2595	2595	2595	2595	0
552	20231221	105000	118747225	2595	2595	2595	2595	1
553	20231221	104900	118744630	2595	2595	2595	2595	0
554	20231221	104800	118744630	2595	2595	2595	2595	772
555	20231221	104700	116741290	2605	2600	2605	2600	21
556	20231221	104600	116686685	2600	2605	2605	2600	518
557	20231221	104500	115339795	2605	2605	2605	2605	0
558	20231221	104400	115339795	2605	2605	2605	2605	0
559	20231221	104300	115339795	2605	2605	2605	2605	0
560	20231221	104200	115339795	2605	2605	2605	2605	0
561	20231221	104100	115339795	2605	2605	2605	2605	0
562	20231221	104000	115339795	2605	2600	2605	2595	831
563	20231221	103900	113182785	2600	2600	2600	2600	1
564	20231221	103800	113180185	2600	2600	2600	2600	1
565	20231221	103700	113177585	2600	2600	2600	2600	93
566	20231221	103600	112935785	2600	2600	2600	2600	412
567	20231221	103500	111864585	2605	2605	2605	2605	0
568	20231221	103400	111864585	2605	2605	2605	2605	12
569	20231221	103300	111833325	2605	2605	2605	2605	0
570	20231221	103200	111833325	2605	2605	2605	2605	1
571	20231221	103100	111830720	2600	2600	2600	2600	20
572	20231221	103000	111778720	2605	2605	2605	2605	0
573	20231221	102900	111778720	2605	2605	2605	2605	0
574	20231221	102800	111778720	2605	2605	2605	2600	65
575	20231221	102700	111609625	2605	2605	2605	2605	78
576	20231221	102600	111406435	2610	2605	2610	2605	6
577	20231221	102500	111390800	2605	2605	2605	2605	61
578	20231221	102400	111231895	2610	2610	2610	2610	11
579	20231221	102300	111203185	2610	2610	2610	2610	0
580	20231221	102200	111203185	2610	2610	2610	2610	30
581	20231221	102100	111124885	2610	2610	2610	2610	11
582	20231221	102000	111096175	2600	2600	2600	2600	1
583	20231221	101900	111093575	2610	2600	2610	2600	945
584	20231221	101800	108636560	2605	2605	2605	2605	0
585	20231221	101700	108636560	2605	2605	2605	2605	1
586	20231221	101600	108633955	2600	2600	2605	2600	1210
587	20231221	101500	105487905	2605	2605	2605	2605	47
588	20231221	101400	105365470	2610	2610	2610	2610	10
589	20231221	101300	105339370	2610	2610	2610	2610	0
590	20231221	101200	105339370	2610	2610	2610	2610	0
591	20231221	101100	105339370	2610	2610	2610	2610	0
592	20231221	101000	105339370	2610	2610	2610	2610	30
593	20231221	100900	105261070	2610	2610	2610	2610	11
594	20231221	100800	105232360	2610	2605	2610	2600	3523
595	20231221	100700	96054845	2605	2605	2605	2605	350
596	20231221	100600	95143095	2605	2605	2605	2605	50
597	20231221	100500	95012845	2610	2610	2610	2610	0
598	20231221	100400	95012845	2610	2605	2610	2605	6
599	20231221	100300	94997210	2605	2605	2605	2605	0
600	20231221	100200	94997210	2605	2605	2605	2605	4
601	20231221	100100	94986790	2605	2605	2605	2605	110
602	20231221	100000	94700240	2610	2610	2610	2610	503
603	20231221	095900	93387410	2610	2610	2610	2610	0
604	20231221	095800	93387410	2610	2610	2610	2610	0
605	20231221	095700	93387410	2610	2610	2610	2610	837
606	20231221	095600	91202840	2605	2605	2605	2605	1078
607	20231221	095500	88394650	2600	2605	2605	2600	2
608	20231221	095400	88389445	2605	2605	2605	2605	200
609	20231221	095300	87868445	2605	2605	2605	2605	588
610	20231221	095200	86336705	2605	2605	2605	2605	925
611	20231221	095100	83927080	2600	2600	2600	2600	297
612	20231221	095000	83154880	2600	2600	2600	2600	3
613	20231221	094900	83147080	2595	2600	2600	2595	157
614	20231221	094800	82739650	2595	2600	2600	2595	102
615	20231221	094700	82474940	2595	2600	2600	2595	4
616	20231221	094600	82464545	2605	2600	2605	2600	613
617	20231221	094500	80868680	2600	2600	2600	2600	0
618	20231221	094400	80868680	2600	2605	2605	2600	1329
619	20231221	094300	77411635	2605	2610	2610	2605	3
620	20231221	094200	77403810	2605	2605	2605	2605	501
621	20231221	094100	76098705	2610	2610	2610	2610	1
622	20231221	094000	76096095	2605	2610	2610	2605	209
623	20231221	093900	75550650	2605	2605	2605	2605	2
624	20231221	093800	75545440	2610	2610	2610	2605	10
625	20231221	093700	75519345	2610	2595	2610	2595	1362
626	20231221	093600	71971590	2595	2600	2605	2590	2936
627	20231221	093500	64362340	2590	2590	2600	2590	43
628	20231221	093400	64250875	2605	2605	2605	2590	17
629	20231221	093300	64206620	2605	2605	2605	2590	30
630	20231221	093200	64128580	2595	2595	2605	2590	1053
631	20231221	093100	61397345	2595	2605	2605	2595	1495
632	20231221	093000	57515290	2605	2600	2605	2600	135
633	20231221	092900	57163620	2605	2605	2605	2605	510
634	20231221	092800	55835070	2605	2605	2605	2605	235
635	20231221	092700	55222895	2605	2605	2605	2605	11
636	20231221	092600	55194240	2605	2605	2605	2605	22
637	20231221	092500	55136930	2605	2610	2610	2605	2550
638	20231221	092400	48481930	2605	2595	2605	2595	2721
639	20231221	092300	41399595	2595	2600	2600	2595	16
640	20231221	092200	41358000	2595	2595	2595	2595	0
641	20231221	092100	41358000	2595	2595	2595	2595	635
642	20231221	092000	39710175	2595	2595	2595	2595	0
643	20231221	091900	39710175	2595	2595	2595	2595	1
644	20231221	091800	39707580	2595	2595	2595	2595	1364
645	20231221	091700	36168000	2595	2600	2600	2595	1139
646	20231221	091600	33210365	2590	2595	2595	2590	53
647	20231221	091500	33073080	2590	2590	2590	2590	2
648	20231221	091400	33067900	2595	2595	2595	2590	908
649	20231221	091300	30711645	2595	2595	2595	2585	5298
650	20231221	091200	17010330	2585	2590	2595	2585	768
651	20231221	091100	15022270	2580	2590	2590	2580	5
652	20231221	091000	15009340	2580	2580	2580	2580	1
653	20231221	090900	15006760	2575	2590	2590	2575	3
654	20231221	090800	14999020	2575	2595	2595	2575	2
655	20231221	090700	14993850	2575	2595	2595	2575	1354
656	20231221	090600	11502115	2595	2595	2600	2580	1490
657	20231221	090500	7637935	2580	2580	2580	2580	0
658	20231221	090400	7637935	2580	2580	2580	2580	7
659	20231221	090300	7619875	2580	2600	2600	2580	711
660	20231221	090200	5776360	2600	2600	2600	2575	53
661	20231221	090100	5638860	2575	2600	2600	2575	1086
662	20231221	090000	2829205	2600	2600	2600	2600	1007