KissMeData/138070/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201700	155466485	2885	2885	2885	2885	733
3	20231221	201600	155466485	2885	2885	2885	2885	0
4	20231221	201500	155466485	2885	2885	2885	2885	0
5	20231221	201400	155466485	2885	2885	2885	2885	0
6	20231221	201300	155466485	2885	2885	2885	2885	0
7	20231221	201200	155466485	2885	2885	2885	2885	0
8	20231221	201100	155466485	2885	2885	2885	2885	0
9	20231221	201000	155466485	2885	2885	2885	2885	0
10	20231221	200900	155466485	2885	2885	2885	2885	0
11	20231221	200800	155466485	2885	2885	2885	2885	0
12	20231221	200700	155466485	2885	2885	2885	2885	0
13	20231221	200600	155466485	2885	2885	2885	2885	0
14	20231221	200500	155466485	2885	2885	2885	2885	0
15	20231221	200400	155466485	2885	2885	2885	2885	0
16	20231221	200300	155466485	2885	2885	2885	2885	0
17	20231221	200200	155466485	2885	2885	2885	2885	0
18	20231221	200100	155466485	2885	2885	2885	2885	0
19	20231221	200000	155466485	2885	2885	2885	2885	0
20	20231221	195900	155466485	2885	2885	2885	2885	0
21	20231221	195800	155466485	2885	2885	2885	2885	0
22	20231221	195700	155466485	2885	2885	2885	2885	0
23	20231221	195600	155466485	2885	2885	2885	2885	0
24	20231221	195500	155466485	2885	2885	2885	2885	0
25	20231221	195400	155466485	2885	2885	2885	2885	0
26	20231221	195300	155466485	2885	2885	2885	2885	0
27	20231221	195200	155466485	2885	2885	2885	2885	0
28	20231221	195100	155466485	2885	2885	2885	2885	0
29	20231221	195000	155466485	2885	2885	2885	2885	0
30	20231221	194900	155466485	2885	2885	2885	2885	0
31	20231221	194800	155466485	2885	2885	2885	2885	0
32	20231221	194700	155466485	2885	2885	2885	2885	733
33	20231221	194600	155466485	2885	2885	2885	2885	0
34	20231221	194500	155466485	2885	2885	2885	2885	0
35	20231221	194400	155466485	2885	2885	2885	2885	0
36	20231221	194300	155466485	2885	2885	2885	2885	0
37	20231221	194200	155466485	2885	2885	2885	2885	0
38	20231221	194100	155466485	2885	2885	2885	2885	0
39	20231221	194000	155466485	2885	2885	2885	2885	0
40	20231221	193900	155466485	2885	2885	2885	2885	0
41	20231221	193800	155466485	2885	2885	2885	2885	0
42	20231221	193700	155466485	2885	2885	2885	2885	0
43	20231221	193600	155466485	2885	2885	2885	2885	0
44	20231221	193500	155466485	2885	2885	2885	2885	0
45	20231221	193400	155466485	2885	2885	2885	2885	0
46	20231221	193300	155466485	2885	2885	2885	2885	0
47	20231221	193200	155466485	2885	2885	2885	2885	0
48	20231221	193100	155466485	2885	2885	2885	2885	0
49	20231221	193000	155466485	2885	2885	2885	2885	0
50	20231221	192900	155466485	2885	2885	2885	2885	0
51	20231221	192800	155466485	2885	2885	2885	2885	0
52	20231221	192700	155466485	2885	2885	2885	2885	0
53	20231221	192600	155466485	2885	2885	2885	2885	0
54	20231221	192500	155466485	2885	2885	2885	2885	0
55	20231221	192400	155466485	2885	2885	2885	2885	0
56	20231221	192300	155466485	2885	2885	2885	2885	0
57	20231221	192200	155466485	2885	2885	2885	2885	0
58	20231221	192100	155466485	2885	2885	2885	2885	0
59	20231221	192000	155466485	2885	2885	2885	2885	0
60	20231221	191900	155466485	2885	2885	2885	2885	0
61	20231221	191800	155466485	2885	2885	2885	2885	0
62	20231221	191700	155466485	2885	2885	2885	2885	733
63	20231221	191600	155466485	2885	2885	2885	2885	0
64	20231221	191500	155466485	2885	2885	2885	2885	0
65	20231221	191400	155466485	2885	2885	2885	2885	0
66	20231221	191300	155466485	2885	2885	2885	2885	0
67	20231221	191200	155466485	2885	2885	2885	2885	0
68	20231221	191100	155466485	2885	2885	2885	2885	0
69	20231221	191000	155466485	2885	2885	2885	2885	0
70	20231221	190900	155466485	2885	2885	2885	2885	0
71	20231221	190800	155466485	2885	2885	2885	2885	0
72	20231221	190700	155466485	2885	2885	2885	2885	0
73	20231221	190600	155466485	2885	2885	2885	2885	0
74	20231221	190500	155466485	2885	2885	2885	2885	0
75	20231221	190400	155466485	2885	2885	2885	2885	0
76	20231221	190300	155466485	2885	2885	2885	2885	0
77	20231221	190200	155466485	2885	2885	2885	2885	0
78	20231221	190100	155466485	2885	2885	2885	2885	0
79	20231221	190000	155466485	2885	2885	2885	2885	0
80	20231221	185900	155466485	2885	2885	2885	2885	0
81	20231221	185800	155466485	2885	2885	2885	2885	0
82	20231221	185700	155466485	2885	2885	2885	2885	0
83	20231221	185600	155466485	2885	2885	2885	2885	0
84	20231221	185500	155466485	2885	2885	2885	2885	0
85	20231221	185400	155466485	2885	2885	2885	2885	0
86	20231221	185300	155466485	2885	2885	2885	2885	0
87	20231221	185200	155466485	2885	2885	2885	2885	0
88	20231221	185100	155466485	2885	2885	2885	2885	0
89	20231221	185000	155466485	2885	2885	2885	2885	0
90	20231221	184900	155466485	2885	2885	2885	2885	0
91	20231221	184800	155466485	2885	2885	2885	2885	0
92	20231221	184700	155466485	2885	2885	2885	2885	733
93	20231221	184600	155466485	2885	2885	2885	2885	0
94	20231221	184500	155466485	2885	2885	2885	2885	0
95	20231221	184400	155466485	2885	2885	2885	2885	0
96	20231221	184300	155466485	2885	2885	2885	2885	0
97	20231221	184200	155466485	2885	2885	2885	2885	0
98	20231221	184100	155466485	2885	2885	2885	2885	0
99	20231221	184000	155466485	2885	2885	2885	2885	0
100	20231221	183900	155466485	2885	2885	2885	2885	0
101	20231221	183800	155466485	2885	2885	2885	2885	0
102	20231221	183700	155466485	2885	2885	2885	2885	0
103	20231221	183600	155466485	2885	2885	2885	2885	0
104	20231221	183500	155466485	2885	2885	2885	2885	0
105	20231221	183400	155466485	2885	2885	2885	2885	0
106	20231221	183300	155466485	2885	2885	2885	2885	0
107	20231221	183200	155466485	2885	2885	2885	2885	0
108	20231221	183100	155466485	2885	2885	2885	2885	0
109	20231221	183000	155466485	2885	2885	2885	2885	0
110	20231221	182900	155466485	2885	2885	2885	2885	0
111	20231221	182800	155466485	2885	2885	2885	2885	0
112	20231221	182700	155466485	2885	2885	2885	2885	0
113	20231221	182600	155466485	2885	2885	2885	2885	0
114	20231221	182500	155466485	2885	2885	2885	2885	0
115	20231221	182400	155466485	2885	2885	2885	2885	0
116	20231221	182300	155466485	2885	2885	2885	2885	0
117	20231221	182200	155466485	2885	2885	2885	2885	0
118	20231221	182100	155466485	2885	2885	2885	2885	0
119	20231221	182000	155466485	2885	2885	2885	2885	0
120	20231221	181900	155466485	2885	2885	2885	2885	0
121	20231221	181800	155466485	2885	2885	2885	2885	0
122	20231221	181700	155466485	2885	2885	2885	2885	733
123	20231221	181600	155466485	2885	2885	2885	2885	0
124	20231221	181500	155466485	2885	2885	2885	2885	0
125	20231221	181400	155466485	2885	2885	2885	2885	0
126	20231221	181300	155466485	2885	2885	2885	2885	0
127	20231221	181200	155466485	2885	2885	2885	2885	0
128	20231221	181100	155466485	2885	2885	2885	2885	0
129	20231221	181000	155466485	2885	2885	2885	2885	0
130	20231221	180900	155466485	2885	2885	2885	2885	0
131	20231221	180800	155466485	2885	2885	2885	2885	0
132	20231221	180700	155466485	2885	2885	2885	2885	0
133	20231221	180600	155466485	2885	2885	2885	2885	0
134	20231221	180500	155466485	2885	2885	2885	2885	0
135	20231221	180400	155466485	2885	2885	2885	2885	0
136	20231221	180300	155466485	2885	2885	2885	2885	0
137	20231221	180200	155466485	2885	2885	2885	2885	0
138	20231221	180100	155466485	2885	2885	2885	2885	0
139	20231221	180000	155466485	2885	2885	2885	2885	0
140	20231221	175900	155466485	2885	2885	2885	2885	0
141	20231221	175800	155466485	2885	2885	2885	2885	0
142	20231221	175700	155466485	2885	2885	2885	2885	0
143	20231221	175600	155466485	2885	2885	2885	2885	0
144	20231221	175500	155466485	2885	2885	2885	2885	0
145	20231221	175400	155466485	2885	2885	2885	2885	0
146	20231221	175300	155466485	2885	2885	2885	2885	0
147	20231221	175200	155466485	2885	2885	2885	2885	0
148	20231221	175100	155466485	2885	2885	2885	2885	0
149	20231221	175000	155466485	2885	2885	2885	2885	0
150	20231221	174900	155466485	2885	2885	2885	2885	0
151	20231221	174800	155466485	2885	2885	2885	2885	0
152	20231221	174700	155466485	2885	2885	2885	2885	733
153	20231221	174600	155466485	2885	2885	2885	2885	0
154	20231221	174500	155466485	2885	2885	2885	2885	0
155	20231221	174400	155466485	2885	2885	2885	2885	0
156	20231221	174300	155466485	2885	2885	2885	2885	0
157	20231221	174200	155466485	2885	2885	2885	2885	0
158	20231221	174100	155466485	2885	2885	2885	2885	0
159	20231221	174000	155466485	2885	2885	2885	2885	0
160	20231221	173900	155466485	2885	2885	2885	2885	0
161	20231221	173800	155466485	2885	2885	2885	2885	0
162	20231221	173700	155466485	2885	2885	2885	2885	0
163	20231221	173600	155466485	2885	2885	2885	2885	0
164	20231221	173500	155466485	2885	2885	2885	2885	0
165	20231221	173400	155466485	2885	2885	2885	2885	0
166	20231221	173300	155466485	2885	2885	2885	2885	0
167	20231221	173200	155466485	2885	2885	2885	2885	0
168	20231221	173100	155466485	2885	2885	2885	2885	0
169	20231221	173000	155466485	2885	2885	2885	2885	0
170	20231221	172900	155466485	2885	2885	2885	2885	0
171	20231221	172800	155466485	2885	2885	2885	2885	0
172	20231221	172700	155466485	2885	2885	2885	2885	0
173	20231221	172600	155466485	2885	2885	2885	2885	0
174	20231221	172500	155466485	2885	2885	2885	2885	0
175	20231221	172400	155466485	2885	2885	2885	2885	0
176	20231221	172300	155466485	2885	2885	2885	2885	0
177	20231221	172200	155466485	2885	2885	2885	2885	0
178	20231221	172100	155466485	2885	2885	2885	2885	0
179	20231221	172000	155466485	2885	2885	2885	2885	0
180	20231221	171900	155466485	2885	2885	2885	2885	0
181	20231221	171800	155466485	2885	2885	2885	2885	0
182	20231221	171700	155466485	2885	2885	2885	2885	733
183	20231221	171600	155466485	2885	2885	2885	2885	0
184	20231221	171500	155466485	2885	2885	2885	2885	0
185	20231221	171400	155466485	2885	2885	2885	2885	0
186	20231221	171300	155466485	2885	2885	2885	2885	0
187	20231221	171200	155466485	2885	2885	2885	2885	0
188	20231221	171100	155466485	2885	2885	2885	2885	0
189	20231221	171000	155466485	2885	2885	2885	2885	0
190	20231221	170900	155466485	2885	2885	2885	2885	0
191	20231221	170800	155466485	2885	2885	2885	2885	0
192	20231221	170700	155466485	2885	2885	2885	2885	0
193	20231221	170600	155466485	2885	2885	2885	2885	0
194	20231221	170500	155466485	2885	2885	2885	2885	0
195	20231221	170400	155466485	2885	2885	2885	2885	0
196	20231221	170300	155466485	2885	2885	2885	2885	0
197	20231221	170200	155466485	2885	2885	2885	2885	0
198	20231221	170100	155466485	2885	2885	2885	2885	0
199	20231221	170000	155466485	2885	2885	2885	2885	0
200	20231221	165900	155466485	2885	2885	2885	2885	0
201	20231221	165800	155466485	2885	2885	2885	2885	0
202	20231221	165700	155466485	2885	2885	2885	2885	0
203	20231221	165600	155466485	2885	2885	2885	2885	0
204	20231221	165500	155466485	2885	2885	2885	2885	0
205	20231221	165400	155466485	2885	2885	2885	2885	0
206	20231221	165300	155466485	2885	2885	2885	2885	0
207	20231221	165200	155466485	2885	2885	2885	2885	0
208	20231221	165100	155466485	2885	2885	2885	2885	0
209	20231221	165000	155466485	2885	2885	2885	2885	0
210	20231221	164900	155466485	2885	2885	2885	2885	0
211	20231221	164800	155466485	2885	2885	2885	2885	0
212	20231221	164700	155466485	2885	2885	2885	2885	733
213	20231221	164600	155466485	2885	2885	2885	2885	0
214	20231221	164500	155466485	2885	2885	2885	2885	0
215	20231221	164400	155466485	2885	2885	2885	2885	0
216	20231221	164300	155466485	2885	2885	2885	2885	0
217	20231221	164200	155466485	2885	2885	2885	2885	0
218	20231221	164100	155466485	2885	2885	2885	2885	0
219	20231221	164000	155466485	2885	2885	2885	2885	0
220	20231221	163900	155466485	2885	2885	2885	2885	0
221	20231221	163800	155466485	2885	2885	2885	2885	0
222	20231221	163700	155466485	2885	2885	2885	2885	0
223	20231221	163600	155466485	2885	2885	2885	2885	0
224	20231221	163500	155466485	2885	2885	2885	2885	0
225	20231221	163400	155466485	2885	2885	2885	2885	0
226	20231221	163300	155466485	2885	2885	2885	2885	0
227	20231221	163200	155466485	2885	2885	2885	2885	0
228	20231221	163100	155466485	2885	2885	2885	2885	0
229	20231221	163000	155466485	2885	2885	2885	2885	0
230	20231221	162900	155466485	2885	2885	2885	2885	0
231	20231221	162800	155466485	2885	2885	2885	2885	0
232	20231221	162700	155466485	2885	2885	2885	2885	0
233	20231221	162600	155466485	2885	2885	2885	2885	0
234	20231221	162500	155466485	2885	2885	2885	2885	0
235	20231221	162400	155466485	2885	2885	2885	2885	0
236	20231221	162300	155466485	2885	2885	2885	2885	0
237	20231221	162200	155466485	2885	2885	2885	2885	0
238	20231221	162100	155466485	2885	2885	2885	2885	0
239	20231221	162000	155466485	2885	2885	2885	2885	0
240	20231221	161900	155466485	2885	2885	2885	2885	0
241	20231221	161800	155466485	2885	2885	2885	2885	0
242	20231221	161700	155466485	2885	2885	2885	2885	733
243	20231221	161600	155466485	2885	2885	2885	2885	0
244	20231221	161500	155466485	2885	2885	2885	2885	0
245	20231221	161400	155466485	2885	2885	2885	2885	0
246	20231221	161300	155466485	2885	2885	2885	2885	0
247	20231221	161200	155466485	2885	2885	2885	2885	0
248	20231221	161100	155466485	2885	2885	2885	2885	0
249	20231221	161000	155466485	2885	2885	2885	2885	0
250	20231221	160900	155466485	2885	2885	2885	2885	0
251	20231221	160800	155466485	2885	2885	2885	2885	0
252	20231221	160700	155466485	2885	2885	2885	2885	0
253	20231221	160600	155466485	2885	2885	2885	2885	0
254	20231221	160500	155466485	2885	2885	2885	2885	0
255	20231221	160400	155466485	2885	2885	2885	2885	0
256	20231221	160300	155466485	2885	2885	2885	2885	0
257	20231221	160200	155466485	2885	2885	2885	2885	0
258	20231221	160100	155466485	2885	2885	2885	2885	0
259	20231221	160000	155466485	2885	2885	2885	2885	0
260	20231221	155900	155466485	2885	2885	2885	2885	0
261	20231221	155800	155466485	2885	2885	2885	2885	0
262	20231221	155700	155466485	2885	2885	2885	2885	0
263	20231221	155600	155466485	2885	2885	2885	2885	0
264	20231221	155500	155466485	2885	2885	2885	2885	0
265	20231221	155400	155466485	2885	2885	2885	2885	0
266	20231221	155300	155466485	2885	2885	2885	2885	0
267	20231221	155200	155466485	2885	2885	2885	2885	0
268	20231221	155100	155466485	2885	2885	2885	2885	0
269	20231221	155000	155466485	2885	2885	2885	2885	0
270	20231221	154900	155466485	2885	2885	2885	2885	0
271	20231221	154800	155466485	2885	2885	2885	2885	0
272	20231221	154700	155466485	2885	2885	2885	2885	733
273	20231221	154600	155466485	2885	2885	2885	2885	0
274	20231221	154500	155466485	2885	2885	2885	2885	0
275	20231221	154400	155466485	2885	2885	2885	2885	0
276	20231221	154300	155466485	2885	2885	2885	2885	0
277	20231221	154200	155466485	2885	2885	2885	2885	0
278	20231221	154100	155466485	2885	2885	2885	2885	0
279	20231221	154000	155466485	2885	2885	2885	2885	0
280	20231221	153900	155466485	2885	2885	2885	2885	0
281	20231221	153800	155466485	2885	2885	2885	2885	0
282	20231221	153700	155466485	2885	2885	2885	2885	0
283	20231221	153600	155466485	2885	2885	2885	2885	0
284	20231221	153500	155466485	2885	2885	2885	2885	0
285	20231221	153400	155466485	2885	2885	2885	2885	0
286	20231221	153300	155466485	2885	2885	2885	2885	0
287	20231221	153200	155466485	2885	2885	2885	2885	0
288	20231221	153100	155466485	2885	2885	2885	2885	0
289	20231221	153000	155466485	2885	2885	2885	2885	733
290	20231221	152900	153351780	2875	2875	2875	2875	0
291	20231221	152800	153351780	2875	2875	2875	2875	0
292	20231221	152700	153351780	2875	2875	2875	2875	0
293	20231221	152600	153351780	2875	2875	2875	2875	0
294	20231221	152500	153351780	2875	2875	2875	2875	0
295	20231221	152400	153351780	2875	2875	2875	2875	0
296	20231221	152300	153351780	2875	2875	2875	2875	0
297	20231221	152200	153351780	2875	2875	2875	2875	0
298	20231221	152100	153351780	2875	2875	2875	2875	0
299	20231221	152000	153351780	2875	2875	2875	2875	0
300	20231221	151900	153351780	2875	2870	2875	2870	311
301	20231221	151800	152457710	2875	2875	2875	2870	40
302	20231221	151700	152342900	2870	2875	2875	2870	268
303	20231221	151600	151573635	2875	2875	2880	2870	780
304	20231221	151500	149334975	2880	2870	2880	2870	56
305	20231221	151400	149174000	2870	2875	2875	2870	17
306	20231221	151300	149125175	2875	2875	2875	2875	6
307	20231221	151200	149107925	2870	2870	2870	2870	100
308	20231221	151100	148820925	2875	2875	2875	2875	1
309	20231221	151000	148818050	2870	2870	2870	2870	0
310	20231221	150900	148818050	2870	2870	2870	2870	0
311	20231221	150800	148818050	2870	2870	2870	2870	0
312	20231221	150700	148818050	2870	2870	2870	2870	9
313	20231221	150600	148792220	2865	2870	2880	2865	823
314	20231221	150500	146432865	2875	2875	2875	2875	10
315	20231221	150400	146404115	2880	2880	2880	2880	0
316	20231221	150300	146404115	2880	2880	2880	2880	0
317	20231221	150200	146404115	2880	2880	2880	2880	0
318	20231221	150100	146404115	2880	2880	2880	2880	0
319	20231221	150000	146404115	2880	2880	2880	2880	0
320	20231221	145900	146404115	2880	2880	2880	2880	0
321	20231221	145800	146404115	2880	2880	2880	2880	115
322	20231221	145700	146072915	2880	2880	2880	2880	0
323	20231221	145600	146072915	2880	2880	2880	2880	0
324	20231221	145500	146072915	2880	2880	2880	2880	0
325	20231221	145400	146072915	2880	2880	2880	2880	72
326	20231221	145300	145865555	2865	2865	2865	2865	0
327	20231221	145200	145865555	2865	2865	2865	2865	100
328	20231221	145100	145579055	2865	2865	2865	2865	0
329	20231221	145000	145579055	2865	2865	2865	2865	0
330	20231221	144900	145579055	2865	2865	2865	2865	0
331	20231221	144800	145579055	2865	2865	2865	2865	0
332	20231221	144700	145579055	2865	2865	2865	2865	0
333	20231221	144600	145579055	2865	2865	2865	2865	0
334	20231221	144500	145579055	2865	2870	2880	2865	2024
335	20231221	144400	139777785	2870	2880	2880	2870	598
336	20231221	144300	138060285	2880	2880	2880	2880	0
337	20231221	144200	138060285	2880	2880	2880	2880	0
338	20231221	144100	138060285	2880	2880	2880	2880	211
339	20231221	144000	137452605	2880	2890	2890	2880	157
340	20231221	143900	137000400	2895	2890	2895	2890	17
341	20231221	143800	136951265	2880	2880	2880	2880	0
342	20231221	143700	136951265	2880	2880	2880	2880	0
343	20231221	143600	136951265	2880	2880	2880	2880	0
344	20231221	143500	136951265	2880	2885	2885	2880	14
345	20231221	143400	136910940	2890	2880	2890	2880	105
346	20231221	143300	136607700	2885	2885	2885	2885	0
347	20231221	143200	136607700	2885	2885	2885	2885	0
348	20231221	143100	136607700	2885	2885	2885	2885	20
349	20231221	143000	136550000	2890	2875	2890	2875	503
350	20231221	142900	135096350	2890	2880	2890	2880	7
351	20231221	142800	135076180	2890	2890	2890	2890	115
352	20231221	142700	134743830	2875	2875	2875	2875	97
353	20231221	142600	134464955	2880	2885	2885	2880	3416
354	20231221	142500	124621170	2885	2885	2885	2885	25
355	20231221	142400	124549045	2885	2900	2900	2885	1533
356	20231221	142300	120111110	2905	2900	2905	2895	190
357	20231221	142200	119560025	2905	2885	2905	2885	3469
358	20231221	142100	109511795	2880	2890	2890	2880	20
359	20231221	142000	109454145	2885	2880	2885	2880	793
360	20231221	141900	107167245	2880	2880	2880	2880	0
361	20231221	141800	107167245	2880	2880	2880	2880	0
362	20231221	141700	107167245	2880	2880	2880	2880	1
363	20231221	141600	107164365	2875	2875	2875	2875	858
364	20231221	141500	104697615	2875	2875	2875	2875	51
365	20231221	141400	104550990	2870	2870	2870	2870	1
366	20231221	141300	104548120	2875	2875	2875	2875	0
367	20231221	141200	104548120	2875	2875	2875	2875	14
368	20231221	141100	104507870	2875	2875	2875	2875	100
369	20231221	141000	104220370	2875	2870	2875	2870	955
370	20231221	140900	101479515	2870	2870	2870	2870	10
371	20231221	140800	101450815	2865	2865	2865	2865	0
372	20231221	140700	101450815	2865	2865	2865	2865	0
373	20231221	140600	101450815	2865	2865	2865	2865	0
374	20231221	140500	101450815	2865	2865	2865	2865	5
375	20231221	140400	101436490	2870	2870	2870	2870	190
376	20231221	140300	100891190	2870	2870	2870	2870	300
377	20231221	140200	100030190	2870	2870	2870	2870	671
378	20231221	140100	98104420	2870	2870	2870	2870	14
379	20231221	140000	98064240	2870	2870	2870	2870	0
380	20231221	135900	98064240	2870	2870	2870	2870	0
381	20231221	135800	98064240	2870	2870	2870	2870	216
382	20231221	135700	97444320	2870	2865	2870	2865	323
383	20231221	135600	96518915	2865	2865	2865	2865	0
384	20231221	135500	96518915	2865	2865	2865	2865	53
385	20231221	135400	96367070	2860	2860	2860	2860	0
386	20231221	135300	96367070	2860	2860	2860	2860	86
387	20231221	135200	96121110	2865	2865	2865	2865	50
388	20231221	135100	95977860	2865	2865	2865	2865	0
389	20231221	135000	95977860	2865	2865	2865	2865	369
390	20231221	134900	94920675	2865	2865	2865	2865	0
391	20231221	134800	94920675	2865	2865	2865	2865	5
392	20231221	134700	94906350	2865	2865	2865	2865	25
393	20231221	134600	94834725	2865	2865	2865	2865	0
394	20231221	134500	94834725	2865	2865	2865	2865	0
395	20231221	134400	94834725	2865	2865	2865	2865	6
396	20231221	134300	94817535	2865	2865	2865	2865	143
397	20231221	134200	94407840	2865	2865	2865	2865	0
398	20231221	134100	94407840	2865	2865	2865	2865	0
399	20231221	134000	94407840	2865	2865	2865	2865	4
400	20231221	133900	94396380	2865	2850	2865	2850	650
401	20231221	133800	92543520	2850	2855	2855	2850	364
402	20231221	133700	91505830	2855	2855	2855	2855	0
403	20231221	133600	91505830	2855	2855	2855	2855	0
404	20231221	133500	91505830	2855	2855	2855	2855	0
405	20231221	133400	91505830	2855	2855	2855	2855	0
406	20231221	133300	91505830	2855	2855	2855	2855	0
407	20231221	133200	91505830	2855	2855	2855	2855	10
408	20231221	133100	91477280	2850	2850	2850	2850	648
409	20231221	133000	89630480	2855	2855	2855	2855	10
410	20231221	132900	89601930	2855	2850	2855	2850	520
411	20231221	132800	88119830	2855	2855	2870	2855	606
412	20231221	132700	86389330	2855	2870	2870	2855	741
413	20231221	132600	84273745	2855	2860	2860	2855	2000
414	20231221	132500	78563515	2860	2860	2860	2860	262
415	20231221	132400	77814195	2860	2860	2860	2860	0
416	20231221	132300	77814195	2860	2855	2860	2855	600
417	20231221	132200	76101145	2860	2860	2860	2860	0
418	20231221	132100	76101145	2860	2860	2860	2860	0
419	20231221	132000	76101145	2860	2860	2860	2860	0
420	20231221	131900	76101145	2860	2865	2870	2860	710
421	20231221	131800	74069015	2865	2860	2865	2860	555
422	20231221	131700	72481680	2860	2860	2860	2860	24
423	20231221	131600	72413040	2860	2860	2860	2860	428
424	20231221	131500	71188960	2865	2865	2865	2860	1109
425	20231221	131400	68016675	2865	2865	2865	2865	5
426	20231221	131300	68002350	2865	2865	2865	2865	0
427	20231221	131200	68002350	2865	2865	2865	2865	0
428	20231221	131100	68002350	2865	2865	2865	2860	1530
429	20231221	131000	63626400	2865	2865	2865	2865	0
430	20231221	130900	63626400	2865	2865	2865	2865	0
431	20231221	130800	63626400	2865	2865	2865	2865	156
432	20231221	130700	63179460	2865	2865	2865	2865	183
433	20231221	130600	62655165	2865	2875	2875	2865	225
434	20231221	130500	62009900	2865	2865	2865	2865	0
435	20231221	130400	62009900	2865	2865	2865	2865	0
436	20231221	130300	62009900	2865	2865	2865	2865	0
437	20231221	130200	62009900	2865	2865	2865	2865	100
438	20231221	130100	61723400	2860	2860	2860	2860	0
439	20231221	130000	61723400	2860	2860	2860	2860	0
440	20231221	125900	61723400	2860	2860	2860	2860	20
441	20231221	125800	61666200	2875	2875	2875	2875	19
442	20231221	125700	61611575	2875	2875	2875	2875	171
443	20231221	125600	61119950	2875	2875	2875	2875	3
444	20231221	125500	61111325	2875	2865	2875	2865	742
445	20231221	125400	58985355	2875	2875	2875	2875	0
446	20231221	125300	58985355	2875	2875	2875	2875	0
447	20231221	125200	58985355	2875	2875	2875	2875	0
448	20231221	125100	58985355	2875	2875	2875	2875	0
449	20231221	125000	58985355	2875	2875	2875	2875	5
450	20231221	124900	58970980	2875	2875	2875	2875	0
451	20231221	124800	58970980	2875	2875	2875	2875	34
452	20231221	124700	58873230	2875	2875	2875	2875	22
453	20231221	124600	58809980	2875	2875	2875	2875	66
454	20231221	124500	58620230	2875	2875	2875	2875	63
455	20231221	124400	58439105	2875	2875	2875	2875	24
456	20231221	124300	58370105	2860	2860	2860	2860	111
457	20231221	124200	58052645	2855	2855	2855	2855	0
458	20231221	124100	58052645	2855	2855	2855	2855	90
459	20231221	124000	57795695	2855	2855	2855	2855	50
460	20231221	123900	57652945	2860	2860	2860	2860	0
461	20231221	123800	57652945	2860	2860	2860	2860	0
462	20231221	123700	57652945	2860	2860	2860	2860	99
463	20231221	123600	57369805	2865	2865	2865	2865	0
464	20231221	123500	57369805	2865	2865	2865	2865	1
465	20231221	123400	57366940	2865	2865	2865	2865	0
466	20231221	123300	57366940	2865	2865	2865	2860	393
467	20231221	123200	56241150	2875	2875	2875	2875	1
468	20231221	123100	56238275	2860	2860	2860	2860	0
469	20231221	123000	56238275	2860	2860	2860	2860	0
470	20231221	122900	56238275	2860	2860	2860	2860	0
471	20231221	122800	56238275	2860	2860	2860	2860	0
472	20231221	122700	56238275	2860	2860	2860	2860	0
473	20231221	122600	56238275	2860	2860	2860	2860	0
474	20231221	122500	56238275	2860	2870	2870	2860	300
475	20231221	122400	55380240	2875	2875	2875	2875	0
476	20231221	122300	55380240	2875	2875	2875	2875	0
477	20231221	122200	55380240	2875	2875	2875	2875	14
478	20231221	122100	55339990	2875	2875	2875	2875	1
479	20231221	122000	55337115	2875	2875	2875	2875	0
480	20231221	121900	55337115	2875	2875	2875	2875	1
481	20231221	121800	55334240	2870	2870	2870	2870	157
482	20231221	121700	54883650	2870	2870	2870	2870	0
483	20231221	121600	54883650	2870	2870	2870	2870	0
484	20231221	121500	54883650	2870	2870	2870	2870	1
485	20231221	121400	54880780	2875	2875	2875	2875	0
486	20231221	121300	54880780	2875	2875	2875	2875	0
487	20231221	121200	54880780	2875	2875	2875	2875	0
488	20231221	121100	54880780	2875	2875	2875	2875	14
489	20231221	121000	54840530	2875	2875	2875	2875	0
490	20231221	120900	54840530	2875	2875	2875	2875	0
491	20231221	120800	54840530	2875	2875	2875	2875	0
492	20231221	120700	54840530	2875	2875	2875	2875	24
493	20231221	120600	54771530	2875	2875	2875	2875	0
494	20231221	120500	54771530	2875	2875	2875	2875	1
495	20231221	120400	54768655	2870	2875	2875	2870	11
496	20231221	120300	54737035	2875	2875	2875	2875	0
497	20231221	120200	54737035	2875	2875	2875	2875	0
498	20231221	120100	54737035	2875	2875	2875	2875	0
499	20231221	120000	54737035	2875	2875	2875	2875	14
500	20231221	115900	54696785	2875	2870	2875	2870	221
501	20231221	115800	54062510	2870	2860	2870	2860	7
502	20231221	115700	54042480	2860	2860	2860	2860	0
503	20231221	115600	54042480	2860	2865	2865	2860	7
504	20231221	115500	54022455	2870	2870	2870	2870	0
505	20231221	115400	54022455	2870	2870	2870	2870	0
506	20231221	115300	54022455	2870	2870	2870	2870	0
507	20231221	115200	54022455	2870	2870	2870	2870	0
508	20231221	115100	54022455	2870	2870	2870	2870	0
509	20231221	115000	54022455	2870	2870	2870	2870	0
510	20231221	114900	54022455	2870	2870	2870	2870	14
511	20231221	114800	53982275	2875	2875	2875	2875	0
512	20231221	114700	53982275	2875	2875	2875	2875	0
513	20231221	114600	53982275	2875	2875	2875	2875	0
514	20231221	114500	53982275	2875	2875	2875	2875	0
515	20231221	114400	53982275	2875	2875	2875	2875	1
516	20231221	114300	53979400	2865	2875	2875	2865	201
517	20231221	114200	53403525	2865	2865	2865	2865	0
518	20231221	114100	53403525	2865	2865	2865	2865	15
519	20231221	114000	53360550	2875	2875	2875	2875	0
520	20231221	113900	53360550	2875	2875	2875	2875	0
521	20231221	113800	53360550	2875	2870	2875	2870	15
522	20231221	113700	53317430	2875	2875	2875	2875	0
523	20231221	113600	53317430	2875	2865	2875	2865	44
524	20231221	113500	53191360	2865	2865	2865	2865	1210
525	20231221	113400	49724710	2865	2865	2865	2865	0
526	20231221	113300	49724710	2865	2865	2865	2865	0
527	20231221	113200	49724710	2865	2865	2865	2865	1000
528	20231221	113100	46859710	2865	2865	2865	2865	0
529	20231221	113000	46859710	2865	2865	2865	2865	0
530	20231221	112900	46859710	2865	2865	2865	2865	0
531	20231221	112800	46859710	2865	2865	2865	2865	10
532	20231221	112700	46831060	2865	2865	2865	2865	14
533	20231221	112600	46790950	2850	2850	2850	2850	0
534	20231221	112500	46790950	2850	2850	2850	2850	0
535	20231221	112400	46790950	2850	2850	2850	2850	0
536	20231221	112300	46790950	2850	2850	2850	2850	0
537	20231221	112200	46790950	2850	2850	2850	2850	0
538	20231221	112100	46790950	2850	2850	2850	2850	1
539	20231221	112000	46788100	2865	2865	2865	2865	0
540	20231221	111900	46788100	2865	2865	2865	2865	1
541	20231221	111800	46785235	2865	2865	2865	2865	0
542	20231221	111700	46785235	2865	2865	2865	2865	0
543	20231221	111600	46785235	2865	2865	2865	2865	14
544	20231221	111500	46745125	2865	2850	2865	2850	114
545	20231221	111400	46419880	2850	2850	2850	2850	3
546	20231221	111300	46411330	2855	2855	2855	2855	0
547	20231221	111200	46411330	2855	2855	2855	2855	380
548	20231221	111100	45326430	2855	2855	2855	2855	0
549	20231221	111000	45326430	2855	2855	2855	2855	0
550	20231221	110900	45326430	2855	2855	2855	2855	0
551	20231221	110800	45326430	2855	2855	2855	2855	0
552	20231221	110700	45326430	2855	2855	2855	2855	0
553	20231221	110600	45326430	2855	2855	2855	2855	0
554	20231221	110500	45326430	2855	2855	2855	2855	972
555	20231221	110400	42551370	2860	2860	2860	2860	0
556	20231221	110300	42551370	2860	2860	2860	2860	0
557	20231221	110200	42551370	2860	2860	2860	2860	101
558	20231221	110100	42262510	2850	2850	2850	2850	0
559	20231221	110000	42262510	2850	2850	2850	2850	0
560	20231221	105900	42262510	2850	2850	2850	2850	0
561	20231221	105800	42262510	2850	2850	2850	2850	0
562	20231221	105700	42262510	2850	2850	2850	2850	0
563	20231221	105600	42262510	2850	2850	2850	2850	0
564	20231221	105500	42262510	2850	2850	2850	2850	1
565	20231221	105400	42259660	2855	2855	2855	2855	166
566	20231221	105300	41785730	2860	2860	2860	2860	0
567	20231221	105200	41785730	2860	2860	2860	2860	0
568	20231221	105100	41785730	2860	2860	2860	2860	0
569	20231221	105000	41785730	2860	2860	2860	2860	0
570	20231221	104900	41785730	2860	2860	2860	2860	0
571	20231221	104800	41785730	2860	2860	2860	2860	100
572	20231221	104700	41499730	2860	2855	2860	2855	45
573	20231221	104600	41371220	2855	2855	2855	2855	0
574	20231221	104500	41371220	2855	2855	2855	2855	0
575	20231221	104400	41371220	2855	2860	2860	2855	201
576	20231221	104300	40797360	2865	2865	2865	2865	0
577	20231221	104200	40797360	2865	2865	2865	2865	1
578	20231221	104100	40794495	2865	2865	2865	2865	0
579	20231221	104000	40794495	2865	2865	2865	2865	0
580	20231221	103900	40794495	2865	2865	2865	2865	0
581	20231221	103800	40794495	2865	2865	2865	2865	0
582	20231221	103700	40794495	2865	2865	2865	2865	0
583	20231221	103600	40794495	2865	2865	2865	2865	1
584	20231221	103500	40791630	2855	2860	2860	2855	759
585	20231221	103400	38622495	2860	2865	2865	2860	505
586	20231221	103300	37176770	2865	2865	2865	2865	0
587	20231221	103200	37176770	2865	2865	2865	2865	0
588	20231221	103100	37176770	2865	2870	2870	2865	550
589	20231221	103000	35599770	2870	2870	2870	2870	0
590	20231221	102900	35599770	2870	2870	2870	2870	0
591	20231221	102800	35599770	2870	2870	2870	2870	0
592	20231221	102700	35599770	2870	2870	2870	2870	1
593	20231221	102600	35596900	2870	2870	2870	2870	0
594	20231221	102500	35596900	2870	2870	2870	2870	0
595	20231221	102400	35596900	2870	2870	2870	2870	9
596	20231221	102300	35571070	2870	2870	2870	2870	0
597	20231221	102200	35571070	2870	2870	2870	2870	0
598	20231221	102100	35571070	2870	2870	2870	2870	5
599	20231221	102000	35556720	2870	2870	2870	2870	0
600	20231221	101900	35556720	2870	2870	2870	2870	1262
601	20231221	101800	31934780	2870	2870	2870	2870	0
602	20231221	101700	31934780	2870	2870	2870	2870	1
603	20231221	101600	31931910	2870	2870	2870	2870	1
604	20231221	101500	31929040	2865	2865	2865	2865	0
605	20231221	101400	31929040	2865	2865	2865	2865	10
606	20231221	101300	31900390	2870	2870	2870	2870	0
607	20231221	101200	31900390	2870	2870	2870	2870	34
608	20231221	101100	31802810	2870	2870	2870	2870	0
609	20231221	101000	31802810	2870	2870	2870	2870	0
610	20231221	100900	31802810	2870	2870	2870	2870	1
611	20231221	100800	31799940	2865	2865	2865	2865	5
612	20231221	100700	31785615	2865	2865	2865	2865	0
613	20231221	100600	31785615	2865	2865	2865	2865	0
614	20231221	100500	31785615	2865	2865	2865	2865	0
615	20231221	100400	31785615	2865	2865	2865	2865	0
616	20231221	100300	31785615	2865	2870	2870	2865	601
617	20231221	100200	30063745	2870	2870	2870	2870	0
618	20231221	100100	30063745	2870	2870	2870	2870	0
619	20231221	100000	30063745	2870	2870	2870	2870	0
620	20231221	095900	30063745	2870	2870	2870	2870	0
621	20231221	095800	30063745	2870	2870	2870	2870	50
622	20231221	095700	29920245	2870	2870	2870	2870	69
623	20231221	095600	29722215	2870	2870	2870	2870	0
624	20231221	095500	29722215	2870	2870	2870	2870	2
625	20231221	095400	29716475	2865	2865	2870	2865	102
626	20231221	095300	29423905	2865	2865	2865	2865	0
627	20231221	095200	29423905	2865	2870	2870	2865	2038
628	20231221	095100	23575015	2865	2865	2865	2865	2
629	20231221	095000	23569285	2865	2865	2865	2865	148
630	20231221	094900	23145265	2865	2865	2865	2865	0
631	20231221	094800	23145265	2865	2865	2865	2865	0
632	20231221	094700	23145265	2865	2865	2865	2865	0
633	20231221	094600	23145265	2865	2865	2865	2865	0
634	20231221	094500	23145265	2865	2865	2865	2865	0
635	20231221	094400	23145265	2865	2865	2865	2865	0
636	20231221	094300	23145265	2865	2865	2865	2865	0
637	20231221	094200	23145265	2865	2865	2865	2865	0
638	20231221	094100	23145265	2865	2865	2865	2865	0
639	20231221	094000	23145265	2865	2865	2865	2865	349
640	20231221	093900	22145380	2865	2865	2865	2865	0
641	20231221	093800	22145380	2865	2865	2865	2865	2
642	20231221	093700	22139650	2865	2865	2865	2865	15
643	20231221	093600	22096675	2850	2850	2850	2850	0
644	20231221	093500	22096675	2850	2850	2850	2850	100
645	20231221	093400	21811675	2850	2850	2850	2850	125
646	20231221	093300	21455425	2850	2850	2850	2850	0
647	20231221	093200	21455425	2850	2850	2850	2850	65
648	20231221	093100	21270175	2855	2855	2855	2855	0
649	20231221	093000	21270175	2855	2855	2855	2855	0
650	20231221	092900	21270175	2855	2855	2855	2855	0
651	20231221	092800	21270175	2855	2855	2855	2855	0
652	20231221	092700	21270175	2855	2855	2855	2855	11
653	20231221	092600	21238770	2855	2865	2865	2850	81
654	20231221	092500	21007505	2865	2860	2865	2860	17
655	20231221	092400	20958810	2860	2860	2860	2860	0
656	20231221	092300	20958810	2860	2855	2860	2855	129
657	20231221	092200	20590500	2840	2840	2840	2840	0
658	20231221	092100	20590500	2840	2840	2840	2840	0
659	20231221	092000	20590500	2840	2840	2840	2840	0
660	20231221	091900	20590500	2840	2840	2840	2840	0
661	20231221	091800	20590500	2840	2840	2840	2840	0
662	20231221	091700	20590500	2840	2845	2845	2840	800
663	20231221	091600	18318415	2845	2845	2845	2845	800
664	20231221	091500	16042415	2845	2850	2850	2845	1800
665	20231221	091400	10921365	2850	2850	2850	2850	0
666	20231221	091300	10921365	2850	2850	2850	2850	0
667	20231221	091200	10921365	2850	2850	2850	2850	0
668	20231221	091100	10921365	2850	2850	2850	2850	300
669	20231221	091000	10066365	2855	2855	2855	2855	4
670	20231221	090900	10054945	2855	2855	2855	2855	1
671	20231221	090800	10052090	2845	2845	2845	2845	0
672	20231221	090700	10052090	2845	2845	2850	2845	460
673	20231221	090600	8743340	2850	2850	2850	2845	1720
674	20231221	090500	3846340	2865	2865	2865	2865	0
675	20231221	090400	3846340	2865	2865	2865	2865	0
676	20231221	090300	3846340	2865	2865	2865	2865	2
677	20231221	090200	3840610	2865	2850	2865	2850	570
678	20231221	090100	2210410	2845	2845	2845	2845	178
679	20231221	090000	1704000	2840	2840	2840	2840	600