KissMeData/073010/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194500	329869935	2960	2960	2960	2960	2996
3	20231220	194400	329869935	2960	2960	2960	2960	0
4	20231220	194300	329869935	2960	2960	2960	2960	0
5	20231220	194200	329869935	2960	2960	2960	2960	0
6	20231220	194100	329869935	2960	2960	2960	2960	0
7	20231220	194000	329869935	2960	2960	2960	2960	0
8	20231220	193900	329869935	2960	2960	2960	2960	0
9	20231220	193800	329869935	2960	2960	2960	2960	0
10	20231220	193700	329869935	2960	2960	2960	2960	0
11	20231220	193600	329869935	2960	2960	2960	2960	0
12	20231220	193500	329869935	2960	2960	2960	2960	0
13	20231220	193400	329869935	2960	2960	2960	2960	0
14	20231220	193300	329869935	2960	2960	2960	2960	0
15	20231220	193200	329869935	2960	2960	2960	2960	0
16	20231220	193100	329869935	2960	2960	2960	2960	0
17	20231220	193000	329869935	2960	2960	2960	2960	0
18	20231220	192900	329869935	2960	2960	2960	2960	0
19	20231220	192800	329869935	2960	2960	2960	2960	0
20	20231220	192700	329869935	2960	2960	2960	2960	0
21	20231220	192600	329869935	2960	2960	2960	2960	0
22	20231220	192500	329869935	2960	2960	2960	2960	0
23	20231220	192400	329869935	2960	2960	2960	2960	0
24	20231220	192300	329869935	2960	2960	2960	2960	0
25	20231220	192200	329869935	2960	2960	2960	2960	0
26	20231220	192100	329869935	2960	2960	2960	2960	0
27	20231220	192000	329869935	2960	2960	2960	2960	0
28	20231220	191900	329869935	2960	2960	2960	2960	0
29	20231220	191800	329869935	2960	2960	2960	2960	0
30	20231220	191700	329869935	2960	2960	2960	2960	0
31	20231220	191600	329869935	2960	2960	2960	2960	0
32	20231220	191500	329869935	2960	2960	2960	2960	2996
33	20231220	191400	329869935	2960	2960	2960	2960	0
34	20231220	191300	329869935	2960	2960	2960	2960	0
35	20231220	191200	329869935	2960	2960	2960	2960	0
36	20231220	191100	329869935	2960	2960	2960	2960	0
37	20231220	191000	329869935	2960	2960	2960	2960	0
38	20231220	190900	329869935	2960	2960	2960	2960	0
39	20231220	190800	329869935	2960	2960	2960	2960	0
40	20231220	190700	329869935	2960	2960	2960	2960	0
41	20231220	190600	329869935	2960	2960	2960	2960	0
42	20231220	190500	329869935	2960	2960	2960	2960	0
43	20231220	190400	329869935	2960	2960	2960	2960	0
44	20231220	190300	329869935	2960	2960	2960	2960	0
45	20231220	190200	329869935	2960	2960	2960	2960	0
46	20231220	190100	329869935	2960	2960	2960	2960	0
47	20231220	190000	329869935	2960	2960	2960	2960	0
48	20231220	185900	329869935	2960	2960	2960	2960	0
49	20231220	185800	329869935	2960	2960	2960	2960	0
50	20231220	185700	329869935	2960	2960	2960	2960	0
51	20231220	185600	329869935	2960	2960	2960	2960	0
52	20231220	185500	329869935	2960	2960	2960	2960	0
53	20231220	185400	329869935	2960	2960	2960	2960	0
54	20231220	185300	329869935	2960	2960	2960	2960	0
55	20231220	185200	329869935	2960	2960	2960	2960	0
56	20231220	185100	329869935	2960	2960	2960	2960	0
57	20231220	185000	329869935	2960	2960	2960	2960	0
58	20231220	184900	329869935	2960	2960	2960	2960	0
59	20231220	184800	329869935	2960	2960	2960	2960	0
60	20231220	184700	329869935	2960	2960	2960	2960	0
61	20231220	184600	329869935	2960	2960	2960	2960	0
62	20231220	184500	329869935	2960	2960	2960	2960	2996
63	20231220	184400	329869935	2960	2960	2960	2960	0
64	20231220	184300	329869935	2960	2960	2960	2960	0
65	20231220	184200	329869935	2960	2960	2960	2960	0
66	20231220	184100	329869935	2960	2960	2960	2960	0
67	20231220	184000	329869935	2960	2960	2960	2960	0
68	20231220	183900	329869935	2960	2960	2960	2960	0
69	20231220	183800	329869935	2960	2960	2960	2960	0
70	20231220	183700	329869935	2960	2960	2960	2960	0
71	20231220	183600	329869935	2960	2960	2960	2960	0
72	20231220	183500	329869935	2960	2960	2960	2960	0
73	20231220	183400	329869935	2960	2960	2960	2960	0
74	20231220	183300	329869935	2960	2960	2960	2960	0
75	20231220	183200	329869935	2960	2960	2960	2960	0
76	20231220	183100	329869935	2960	2960	2960	2960	0
77	20231220	183000	329869935	2960	2960	2960	2960	0
78	20231220	182900	329869935	2960	2960	2960	2960	0
79	20231220	182800	329869935	2960	2960	2960	2960	0
80	20231220	182700	329869935	2960	2960	2960	2960	0
81	20231220	182600	329869935	2960	2960	2960	2960	0
82	20231220	182500	329869935	2960	2960	2960	2960	0
83	20231220	182400	329869935	2960	2960	2960	2960	0
84	20231220	182300	329869935	2960	2960	2960	2960	0
85	20231220	182200	329869935	2960	2960	2960	2960	0
86	20231220	182100	329869935	2960	2960	2960	2960	0
87	20231220	182000	329869935	2960	2960	2960	2960	0
88	20231220	181900	329869935	2960	2960	2960	2960	0
89	20231220	181800	329869935	2960	2960	2960	2960	0
90	20231220	181700	329869935	2960	2960	2960	2960	0
91	20231220	181600	329869935	2960	2960	2960	2960	0
92	20231220	181500	329869935	2960	2960	2960	2960	2996
93	20231220	181400	329869935	2960	2960	2960	2960	0
94	20231220	181300	329869935	2960	2960	2960	2960	0
95	20231220	181200	329869935	2960	2960	2960	2960	0
96	20231220	181100	329869935	2960	2960	2960	2960	0
97	20231220	181000	329869935	2960	2960	2960	2960	0
98	20231220	180900	329869935	2960	2960	2960	2960	0
99	20231220	180800	329869935	2960	2960	2960	2960	0
100	20231220	180700	329869935	2960	2960	2960	2960	0
101	20231220	180600	329869935	2960	2960	2960	2960	0
102	20231220	180500	329869935	2960	2960	2960	2960	0
103	20231220	180400	329869935	2960	2960	2960	2960	0
104	20231220	180300	329869935	2960	2960	2960	2960	0
105	20231220	180200	329869935	2960	2960	2960	2960	0
106	20231220	180100	329869935	2960	2960	2960	2960	0
107	20231220	180000	329869935	2960	2960	2960	2960	0
108	20231220	175900	329869935	2960	2960	2960	2960	0
109	20231220	175800	329869935	2960	2960	2960	2960	0
110	20231220	175700	329869935	2960	2960	2960	2960	0
111	20231220	175600	329869935	2960	2960	2960	2960	0
112	20231220	175500	329869935	2960	2960	2960	2960	0
113	20231220	175400	329869935	2960	2960	2960	2960	0
114	20231220	175300	329869935	2960	2960	2960	2960	0
115	20231220	175200	329869935	2960	2960	2960	2960	0
116	20231220	175100	329869935	2960	2960	2960	2960	0
117	20231220	175000	329869935	2960	2960	2960	2960	0
118	20231220	174900	329869935	2960	2960	2960	2960	0
119	20231220	174800	329869935	2960	2960	2960	2960	0
120	20231220	174700	329869935	2960	2960	2960	2960	0
121	20231220	174600	329869935	2960	2960	2960	2960	0
122	20231220	174500	329869935	2960	2960	2960	2960	2996
123	20231220	174400	329869935	2960	2960	2960	2960	0
124	20231220	174300	329869935	2960	2960	2960	2960	0
125	20231220	174200	329869935	2960	2960	2960	2960	0
126	20231220	174100	329869935	2960	2960	2960	2960	0
127	20231220	174000	329869935	2960	2960	2960	2960	0
128	20231220	173900	329869935	2960	2960	2960	2960	0
129	20231220	173800	329869935	2960	2960	2960	2960	0
130	20231220	173700	329869935	2960	2960	2960	2960	0
131	20231220	173600	329869935	2960	2960	2960	2960	0
132	20231220	173500	329869935	2960	2960	2960	2960	0
133	20231220	173400	329869935	2960	2960	2960	2960	0
134	20231220	173300	329869935	2960	2960	2960	2960	0
135	20231220	173200	329869935	2960	2960	2960	2960	0
136	20231220	173100	329869935	2960	2960	2960	2960	0
137	20231220	173000	329869935	2960	2960	2960	2960	0
138	20231220	172900	329869935	2960	2960	2960	2960	0
139	20231220	172800	329869935	2960	2960	2960	2960	0
140	20231220	172700	329869935	2960	2960	2960	2960	0
141	20231220	172600	329869935	2960	2960	2960	2960	0
142	20231220	172500	329869935	2960	2960	2960	2960	0
143	20231220	172400	329869935	2960	2960	2960	2960	0
144	20231220	172300	329869935	2960	2960	2960	2960	0
145	20231220	172200	329869935	2960	2960	2960	2960	0
146	20231220	172100	329869935	2960	2960	2960	2960	0
147	20231220	172000	329869935	2960	2960	2960	2960	0
148	20231220	171900	329869935	2960	2960	2960	2960	0
149	20231220	171800	329869935	2960	2960	2960	2960	0
150	20231220	171700	329869935	2960	2960	2960	2960	0
151	20231220	171600	329869935	2960	2960	2960	2960	0
152	20231220	171500	329869935	2960	2960	2960	2960	2996
153	20231220	171400	329869935	2960	2960	2960	2960	0
154	20231220	171300	329869935	2960	2960	2960	2960	0
155	20231220	171200	329869935	2960	2960	2960	2960	0
156	20231220	171100	329869935	2960	2960	2960	2960	0
157	20231220	171000	329869935	2960	2960	2960	2960	0
158	20231220	170900	329869935	2960	2960	2960	2960	0
159	20231220	170800	329869935	2960	2960	2960	2960	0
160	20231220	170700	329869935	2960	2960	2960	2960	0
161	20231220	170600	329869935	2960	2960	2960	2960	0
162	20231220	170500	329869935	2960	2960	2960	2960	0
163	20231220	170400	329869935	2960	2960	2960	2960	0
164	20231220	170300	329869935	2960	2960	2960	2960	0
165	20231220	170200	329869935	2960	2960	2960	2960	0
166	20231220	170100	329869935	2960	2960	2960	2960	0
167	20231220	170000	329869935	2960	2960	2960	2960	0
168	20231220	165900	329869935	2960	2960	2960	2960	0
169	20231220	165800	329869935	2960	2960	2960	2960	0
170	20231220	165700	329869935	2960	2960	2960	2960	0
171	20231220	165600	329869935	2960	2960	2960	2960	0
172	20231220	165500	329869935	2960	2960	2960	2960	0
173	20231220	165400	329869935	2960	2960	2960	2960	0
174	20231220	165300	329869935	2960	2960	2960	2960	0
175	20231220	165200	329869935	2960	2960	2960	2960	0
176	20231220	165100	329869935	2960	2960	2960	2960	0
177	20231220	165000	329869935	2960	2960	2960	2960	0
178	20231220	164900	329869935	2960	2960	2960	2960	0
179	20231220	164800	329869935	2960	2960	2960	2960	0
180	20231220	164700	329869935	2960	2960	2960	2960	0
181	20231220	164600	329869935	2960	2960	2960	2960	0
182	20231220	164500	329869935	2960	2960	2960	2960	2996
183	20231220	164400	329869935	2960	2960	2960	2960	0
184	20231220	164300	329869935	2960	2960	2960	2960	0
185	20231220	164200	329869935	2960	2960	2960	2960	0
186	20231220	164100	329869935	2960	2960	2960	2960	0
187	20231220	164000	329869935	2960	2960	2960	2960	0
188	20231220	163900	329869935	2960	2960	2960	2960	0
189	20231220	163800	329869935	2960	2960	2960	2960	0
190	20231220	163700	329869935	2960	2960	2960	2960	0
191	20231220	163600	329869935	2960	2960	2960	2960	0
192	20231220	163500	329869935	2960	2960	2960	2960	0
193	20231220	163400	329869935	2960	2960	2960	2960	0
194	20231220	163300	329869935	2960	2960	2960	2960	0
195	20231220	163200	329869935	2960	2960	2960	2960	0
196	20231220	163100	329869935	2960	2960	2960	2960	0
197	20231220	163000	329869935	2960	2960	2960	2960	0
198	20231220	162900	329869935	2960	2960	2960	2960	0
199	20231220	162800	329869935	2960	2960	2960	2960	0
200	20231220	162700	329869935	2960	2960	2960	2960	0
201	20231220	162600	329869935	2960	2960	2960	2960	0
202	20231220	162500	329869935	2960	2960	2960	2960	0
203	20231220	162400	329869935	2960	2960	2960	2960	0
204	20231220	162300	329869935	2960	2960	2960	2960	0
205	20231220	162200	329869935	2960	2960	2960	2960	0
206	20231220	162100	329869935	2960	2960	2960	2960	0
207	20231220	162000	329869935	2960	2960	2960	2960	0
208	20231220	161900	329869935	2960	2960	2960	2960	0
209	20231220	161800	329869935	2960	2960	2960	2960	0
210	20231220	161700	329869935	2960	2960	2960	2960	0
211	20231220	161600	329869935	2960	2960	2960	2960	0
212	20231220	161500	329869935	2960	2960	2960	2960	2996
213	20231220	161400	329869935	2960	2960	2960	2960	0
214	20231220	161300	329869935	2960	2960	2960	2960	0
215	20231220	161200	329869935	2960	2960	2960	2960	0
216	20231220	161100	329869935	2960	2960	2960	2960	0
217	20231220	161000	329869935	2960	2960	2960	2960	0
218	20231220	160900	329869935	2960	2960	2960	2960	0
219	20231220	160800	329869935	2960	2960	2960	2960	0
220	20231220	160700	329869935	2960	2960	2960	2960	0
221	20231220	160600	329869935	2960	2960	2960	2960	0
222	20231220	160500	329869935	2960	2960	2960	2960	0
223	20231220	160400	329869935	2960	2960	2960	2960	0
224	20231220	160300	329869935	2960	2960	2960	2960	0
225	20231220	160200	329869935	2960	2960	2960	2960	0
226	20231220	160100	329869935	2960	2960	2960	2960	0
227	20231220	160000	329869935	2960	2960	2960	2960	0
228	20231220	155900	329869935	2960	2960	2960	2960	0
229	20231220	155800	329869935	2960	2960	2960	2960	0
230	20231220	155700	329869935	2960	2960	2960	2960	0
231	20231220	155600	329869935	2960	2960	2960	2960	0
232	20231220	155500	329869935	2960	2960	2960	2960	0
233	20231220	155400	329869935	2960	2960	2960	2960	0
234	20231220	155300	329869935	2960	2960	2960	2960	0
235	20231220	155200	329869935	2960	2960	2960	2960	0
236	20231220	155100	329869935	2960	2960	2960	2960	0
237	20231220	155000	329869935	2960	2960	2960	2960	0
238	20231220	154900	329869935	2960	2960	2960	2960	0
239	20231220	154800	329869935	2960	2960	2960	2960	0
240	20231220	154700	329869935	2960	2960	2960	2960	0
241	20231220	154600	329869935	2960	2960	2960	2960	0
242	20231220	154500	329869935	2960	2960	2960	2960	2996
243	20231220	154400	329869935	2960	2960	2960	2960	0
244	20231220	154300	329869935	2960	2960	2960	2960	0
245	20231220	154200	329869935	2960	2960	2960	2960	0
246	20231220	154100	329869935	2960	2960	2960	2960	0
247	20231220	154000	329869935	2960	2960	2960	2960	0
248	20231220	153900	329869935	2960	2960	2960	2960	0
249	20231220	153800	329869935	2960	2960	2960	2960	0
250	20231220	153700	329869935	2960	2960	2960	2960	0
251	20231220	153600	329869935	2960	2960	2960	2960	0
252	20231220	153500	329869935	2960	2960	2960	2960	0
253	20231220	153400	329869935	2960	2960	2960	2960	0
254	20231220	153300	329869935	2960	2960	2960	2960	0
255	20231220	153200	329869935	2960	2960	2960	2960	0
256	20231220	153100	329869935	2960	2960	2960	2960	0
257	20231220	153000	329869935	2960	2960	2960	2960	2996
258	20231220	152900	321001775	2965	2965	2965	2965	0
259	20231220	152800	321001775	2965	2965	2965	2965	0
260	20231220	152700	321001775	2965	2965	2965	2965	0
261	20231220	152600	321001775	2965	2965	2965	2965	0
262	20231220	152500	321001775	2965	2965	2965	2965	0
263	20231220	152400	321001775	2965	2965	2965	2965	0
264	20231220	152300	321001775	2965	2965	2965	2965	0
265	20231220	152200	321001775	2965	2965	2965	2965	0
266	20231220	152100	321001775	2965	2965	2965	2965	0
267	20231220	152000	321001775	2965	2965	2965	2965	0
268	20231220	151900	321001775	2965	2965	2965	2965	0
269	20231220	151800	321001775	2965	2965	2970	2965	200
270	20231220	151700	320407975	2970	2965	2970	2965	8
271	20231220	151600	320384250	2965	2960	2965	2960	190
272	20231220	151500	319820935	2960	2960	2960	2960	18
273	20231220	151400	319767655	2955	2955	2955	2955	0
274	20231220	151300	319767655	2955	2955	2955	2955	0
275	20231220	151200	319767655	2955	2960	2960	2955	928
276	20231220	151100	317020805	2960	2960	2960	2960	228
277	20231220	151000	316345925	2960	2960	2960	2960	266
278	20231220	150900	315558565	2960	2960	2960	2960	23
279	20231220	150800	315490485	2960	2960	2960	2960	320
280	20231220	150700	314543285	2960	2960	2960	2960	0
281	20231220	150600	314543285	2960	2960	2960	2960	1
282	20231220	150500	314540325	2960	2960	2960	2960	1
283	20231220	150400	314537365	2960	2960	2960	2960	30
284	20231220	150300	314448565	2955	2955	2955	2955	0
285	20231220	150200	314448565	2955	2965	2965	2955	5001
286	20231220	150100	299649970	2965	2965	2965	2965	0
287	20231220	150000	299649970	2965	2965	2965	2965	0
288	20231220	145900	299649970	2965	2965	2965	2965	3
289	20231220	145800	299641075	2965	2965	2965	2965	69
290	20231220	145700	299436490	2965	2965	2965	2965	27
291	20231220	145600	299356435	2970	2965	2970	2965	918
292	20231220	145500	296631660	2970	2970	2970	2970	0
293	20231220	145400	296631660	2970	2965	2970	2965	1711
294	20231220	145300	291557045	2965	2965	2965	2965	0
295	20231220	145200	291557045	2965	2965	2965	2965	500
296	20231220	145100	290074545	2970	2970	2970	2970	0
297	20231220	145000	290074545	2970	2970	2970	2970	169
298	20231220	144900	289572615	2980	2975	2980	2975	52
299	20231220	144800	289417660	2980	2980	2980	2980	0
300	20231220	144700	289417660	2980	2980	2980	2980	0
301	20231220	144600	289417660	2980	2980	2980	2980	1
302	20231220	144500	289414680	2980	2980	2980	2980	0
303	20231220	144400	289414680	2980	2980	2980	2980	0
304	20231220	144300	289414680	2980	2980	2980	2980	0
305	20231220	144200	289414680	2980	2980	2980	2980	0
306	20231220	144100	289414680	2980	2980	2980	2980	0
307	20231220	144000	289414680	2980	2980	2980	2980	0
308	20231220	143900	289414680	2980	2980	2980	2980	0
309	20231220	143800	289414680	2980	2975	2980	2975	118
310	20231220	143700	289063070	2965	2965	2965	2965	0
311	20231220	143600	289063070	2965	2965	2965	2965	0
312	20231220	143500	289063070	2965	2965	2965	2965	0
313	20231220	143400	289063070	2965	2965	2965	2965	0
314	20231220	143300	289063070	2965	2965	2965	2965	0
315	20231220	143200	289063070	2965	2965	2965	2965	0
316	20231220	143100	289063070	2965	2965	2965	2965	0
317	20231220	143000	289063070	2965	2965	2965	2965	11
318	20231220	142900	289030455	2960	2960	2960	2960	0
319	20231220	142800	289030455	2960	2960	2960	2960	0
320	20231220	142700	289030455	2960	2960	2960	2960	0
321	20231220	142600	289030455	2960	2960	2960	2960	6
322	20231220	142500	289012695	2960	2965	2965	2960	137
323	20231220	142400	288606675	2960	2960	2960	2960	0
324	20231220	142300	288606675	2960	2980	2980	2960	1633
325	20231220	142200	283763865	2975	2975	2975	2975	0
326	20231220	142100	283763865	2975	2975	2975	2975	0
327	20231220	142000	283763865	2975	2975	2975	2975	0
328	20231220	141900	283763865	2975	2975	2975	2975	0
329	20231220	141800	283763865	2975	2970	2975	2970	442
330	20231220	141700	282448920	2970	2970	2970	2970	0
331	20231220	141600	282448920	2970	2965	2970	2965	241
332	20231220	141500	281733855	2970	2970	2970	2970	200
333	20231220	141400	281139855	2970	2970	2970	2970	0
334	20231220	141300	281139855	2970	2970	2970	2970	0
335	20231220	141200	281139855	2970	2970	2970	2970	0
336	20231220	141100	281139855	2970	2970	2970	2970	1
337	20231220	141000	281136885	2965	2965	2965	2965	0
338	20231220	140900	281136885	2965	2965	2965	2965	0
339	20231220	140800	281136885	2965	2965	2965	2965	0
340	20231220	140700	281136885	2965	2965	2965	2965	358
341	20231220	140600	280075415	2965	2965	2965	2965	0
342	20231220	140500	280075415	2965	2965	2965	2965	0
343	20231220	140400	280075415	2965	2965	2965	2965	5
344	20231220	140300	280060590	2965	2965	2965	2965	0
345	20231220	140200	280060590	2965	2965	2965	2965	1
346	20231220	140100	280057625	2965	2965	2965	2965	0
347	20231220	140000	280057625	2965	2965	2965	2965	257
348	20231220	135900	279295620	2965	2965	2965	2965	0
349	20231220	135800	279295620	2965	2965	2965	2965	630
350	20231220	135700	277427670	2960	2960	2960	2960	0
351	20231220	135600	277427670	2960	2960	2960	2960	0
352	20231220	135500	277427670	2960	2960	2960	2960	0
353	20231220	135400	277427670	2960	2960	2960	2960	0
354	20231220	135300	277427670	2960	2975	2975	2960	520
355	20231220	135200	275885775	2985	2985	2985	2985	0
356	20231220	135100	275885775	2985	2985	2985	2985	249
357	20231220	135000	275142510	2990	2990	2990	2990	0
358	20231220	134900	275142510	2990	2990	2990	2990	0
359	20231220	134800	275142510	2990	2990	2990	2990	0
360	20231220	134700	275142510	2990	2990	2990	2990	0
361	20231220	134600	275142510	2990	2990	2990	2990	0
362	20231220	134500	275142510	2990	2990	2990	2990	0
363	20231220	134400	275142510	2990	2990	2990	2990	0
364	20231220	134300	275142510	2990	2990	2990	2990	0
365	20231220	134200	275142510	2990	2990	2990	2990	0
366	20231220	134100	275142510	2990	2990	2990	2990	0
367	20231220	134000	275142510	2990	2990	2990	2990	0
368	20231220	133900	275142510	2990	2990	2990	2990	0
369	20231220	133800	275142510	2990	2990	2990	2990	0
370	20231220	133700	275142510	2990	2990	2990	2990	0
371	20231220	133600	275142510	2990	2985	2990	2985	980
372	20231220	133500	272212335	2975	2975	2975	2975	0
373	20231220	133400	272212335	2975	2975	2975	2975	20
374	20231220	133300	272152835	2980	2980	2980	2980	0
375	20231220	133200	272152835	2980	2980	2980	2980	0
376	20231220	133100	272152835	2980	2980	2980	2980	20
377	20231220	133000	272093235	2975	2975	2975	2975	0
378	20231220	132900	272093235	2975	2975	2975	2975	0
379	20231220	132800	272093235	2975	2975	2975	2975	50
380	20231220	132700	271944485	2965	2965	2965	2965	0
381	20231220	132600	271944485	2965	2965	2965	2965	4
382	20231220	132500	271932625	2990	2990	2990	2990	0
383	20231220	132400	271932625	2990	2990	2990	2990	0
384	20231220	132300	271932625	2990	2990	2990	2990	0
385	20231220	132200	271932625	2990	2990	2990	2990	0
386	20231220	132100	271932625	2990	2975	2990	2975	153
387	20231220	132000	271476940	2960	2960	2960	2960	0
388	20231220	131900	271476940	2960	2960	2960	2960	0
389	20231220	131800	271476940	2960	2960	2960	2960	0
390	20231220	131700	271476940	2960	2960	2960	2960	0
391	20231220	131600	271476940	2960	2965	2965	2960	1000
392	20231220	131500	268513190	2965	2965	2965	2965	100
393	20231220	131400	268216690	2975	2975	2975	2975	5
394	20231220	131300	268201815	2975	2975	2975	2975	0
395	20231220	131200	268201815	2975	2975	2975	2975	0
396	20231220	131100	268201815	2975	2975	2975	2975	0
397	20231220	131000	268201815	2975	2975	2975	2975	0
398	20231220	130900	268201815	2975	2975	2975	2975	0
399	20231220	130800	268201815	2975	2975	2975	2975	0
400	20231220	130700	268201815	2975	2975	2975	2975	1
401	20231220	130600	268198840	2965	2965	2965	2965	50
402	20231220	130500	268050590	2965	2965	2965	2965	0
403	20231220	130400	268050590	2965	2965	2965	2965	0
404	20231220	130300	268050590	2965	2965	2965	2965	0
405	20231220	130200	268050590	2965	2965	2965	2965	0
406	20231220	130100	268050590	2965	2965	2965	2965	2000
407	20231220	130000	262120590	2965	2980	2980	2965	3010
408	20231220	125900	253178715	2985	2985	2985	2985	0
409	20231220	125800	253178715	2985	2985	2985	2985	0
410	20231220	125700	253178715	2985	2985	2985	2985	0
411	20231220	125600	253178715	2985	2985	2985	2985	0
412	20231220	125500	253178715	2985	2985	2985	2985	1
413	20231220	125400	253175730	2975	2975	2975	2975	0
414	20231220	125300	253175730	2975	2975	2975	2975	0
415	20231220	125200	253175730	2975	2975	2975	2975	0
416	20231220	125100	253175730	2975	2975	2975	2975	0
417	20231220	125000	253175730	2975	2975	2975	2975	0
418	20231220	124900	253175730	2975	2975	2975	2975	0
419	20231220	124800	253175730	2975	2975	2975	2975	0
420	20231220	124700	253175730	2975	2975	2975	2975	0
421	20231220	124600	253175730	2975	2975	2975	2975	0
422	20231220	124500	253175730	2975	2975	2975	2975	0
423	20231220	124400	253175730	2975	2975	2975	2975	0
424	20231220	124300	253175730	2975	2975	2975	2975	0
425	20231220	124200	253175730	2975	2975	2975	2975	3
426	20231220	124100	253166805	2975	2975	2975	2975	0
427	20231220	124000	253166805	2975	2975	2975	2975	0
428	20231220	123900	253166805	2975	2975	2975	2975	0
429	20231220	123800	253166805	2975	2975	2975	2975	0
430	20231220	123700	253166805	2975	2975	2975	2975	2
431	20231220	123600	253160855	2985	2980	2985	2975	392
432	20231220	123500	251993360	2980	2980	2980	2980	4
433	20231220	123400	251981440	2975	2975	2975	2975	5772
434	20231220	123300	234809740	2975	2975	2975	2975	3935
435	20231220	123200	223103115	2970	2990	2990	2970	4719
436	20231220	123100	209032590	2990	2990	2990	2990	500
437	20231220	123000	207537590	2995	2995	2995	2995	0
438	20231220	122900	207537590	2995	2995	2995	2995	0
439	20231220	122800	207537590	2995	2995	2995	2995	600
440	20231220	122700	205740590	2985	2985	2985	2985	0
441	20231220	122600	205740590	2985	2990	2990	2985	937
442	20231220	122500	202939520	2995	2995	2995	2995	40
443	20231220	122400	202819720	3010	3010	3010	3010	0
444	20231220	122300	202819720	3010	3010	3010	3010	0
445	20231220	122200	202819720	3010	3010	3010	3010	0
446	20231220	122100	202819720	3010	3010	3010	3010	0
447	20231220	122000	202819720	3010	3010	3010	3010	0
448	20231220	121900	202819720	3010	3010	3010	3010	0
449	20231220	121800	202819720	3010	2995	3010	2990	1664
450	20231220	121700	197838410	3010	3010	3010	3010	0
451	20231220	121600	197838410	3010	3010	3010	3010	0
452	20231220	121500	197838410	3010	3010	3010	3010	0
453	20231220	121400	197838410	3010	3005	3010	3000	222
454	20231220	121300	197171310	3010	3010	3010	3010	0
455	20231220	121200	197171310	3010	3010	3010	3010	0
456	20231220	121100	197171310	3010	3010	3010	3010	0
457	20231220	121000	197171310	3010	3010	3010	3010	0
458	20231220	120900	197171310	3010	3010	3010	3010	0
459	20231220	120800	197171310	3010	3010	3010	3010	0
460	20231220	120700	197171310	3010	3010	3010	3010	0
461	20231220	120600	197171310	3010	3010	3010	3010	34
462	20231220	120500	197068970	3010	3010	3010	3010	0
463	20231220	120400	197068970	3010	3010	3010	3010	0
464	20231220	120300	197068970	3010	3010	3010	3010	10
465	20231220	120200	197038870	3010	3010	3010	3010	0
466	20231220	120100	197038870	3010	3010	3010	3010	0
467	20231220	120000	197038870	3010	3010	3010	3010	0
468	20231220	115900	197038870	3010	3010	3010	3010	0
469	20231220	115800	197038870	3010	3010	3010	3010	112
470	20231220	115700	196701750	3010	3005	3010	3005	86
471	20231220	115600	196443020	3005	3005	3005	3005	0
472	20231220	115500	196443020	3005	3005	3005	3005	0
473	20231220	115400	196443020	3005	3005	3005	3005	0
474	20231220	115300	196443020	3005	3005	3005	3005	0
475	20231220	115200	196443020	3005	3005	3005	3005	0
476	20231220	115100	196443020	3005	3005	3005	3005	0
477	20231220	115000	196443020	3005	3005	3005	3005	0
478	20231220	114900	196443020	3005	3005	3005	3005	0
479	20231220	114800	196443020	3005	3005	3005	3005	0
480	20231220	114700	196443020	3005	3005	3005	3005	0
481	20231220	114600	196443020	3005	3005	3005	3005	0
482	20231220	114500	196443020	3005	3000	3005	3000	905
483	20231220	114400	193726995	3005	3005	3005	3005	0
484	20231220	114300	193726995	3005	3005	3005	3005	0
485	20231220	114200	193726995	3005	3005	3005	3005	0
486	20231220	114100	193726995	3005	3005	3005	3005	0
487	20231220	114000	193726995	3005	3005	3005	3005	0
488	20231220	113900	193726995	3005	3005	3005	3005	0
489	20231220	113800	193726995	3005	3005	3005	3005	0
490	20231220	113700	193726995	3005	3005	3005	3000	241
491	20231220	113600	193003485	3010	3010	3010	3010	0
492	20231220	113500	193003485	3010	3010	3010	3010	20
493	20231220	113400	192943285	3010	3010	3010	3010	0
494	20231220	113300	192943285	3010	3010	3010	3010	0
495	20231220	113200	192943285	3010	3010	3010	3010	0
496	20231220	113100	192943285	3010	3010	3010	3010	0
497	20231220	113000	192943285	3010	3010	3010	3010	0
498	20231220	112900	192943285	3010	3010	3010	3010	0
499	20231220	112800	192943285	3010	3010	3010	3010	45
500	20231220	112700	192807835	3010	3010	3010	3010	0
501	20231220	112600	192807835	3010	3010	3010	3010	5
502	20231220	112500	192792785	3010	3010	3010	3010	0
503	20231220	112400	192792785	3010	3010	3010	3010	200
504	20231220	112300	192190785	3010	3010	3010	3010	0
505	20231220	112200	192190785	3010	3010	3010	3010	100
506	20231220	112100	191889785	3015	3015	3015	3015	241
507	20231220	112000	191163170	3025	3025	3025	3025	0
508	20231220	111900	191163170	3025	3025	3025	3025	0
509	20231220	111800	191163170	3025	3025	3025	3025	0
510	20231220	111700	191163170	3025	3025	3025	3025	0
511	20231220	111600	191163170	3025	3025	3025	3025	0
512	20231220	111500	191163170	3025	3025	3025	3025	0
513	20231220	111400	191163170	3025	3025	3025	3025	0
514	20231220	111300	191163170	3025	3025	3025	3025	0
515	20231220	111200	191163170	3025	3025	3025	3025	20
516	20231220	111100	191102670	3015	3015	3015	3015	1500
517	20231220	111000	186580170	3015	3015	3015	3015	0
518	20231220	110900	186580170	3015	3015	3015	3015	0
519	20231220	110800	186580170	3015	3015	3015	3015	0
520	20231220	110700	186580170	3015	3020	3020	3015	1500
521	20231220	110600	182057620	3020	3020	3020	3020	0
522	20231220	110500	182057620	3020	3020	3020	3020	0
523	20231220	110400	182057620	3020	3020	3020	3020	91
524	20231220	110300	181782800	3020	3020	3020	3020	0
525	20231220	110200	181782800	3020	3020	3020	3020	0
526	20231220	110100	181782800	3020	3020	3020	3020	0
527	20231220	110000	181782800	3020	3020	3020	3020	0
528	20231220	105900	181782800	3020	3020	3020	3020	0
529	20231220	105800	181782800	3020	3020	3020	3020	0
530	20231220	105700	181782800	3020	3020	3020	3020	0
531	20231220	105600	181782800	3020	3020	3020	3020	500
532	20231220	105500	180272800	3020	3020	3020	3020	0
533	20231220	105400	180272800	3020	3020	3020	3020	27
534	20231220	105300	180191260	3015	3015	3015	3015	0
535	20231220	105200	180191260	3015	3015	3015	3015	0
536	20231220	105100	180191260	3015	3015	3015	3015	60
537	20231220	105000	180010360	3015	3020	3020	3015	1003
538	20231220	104900	176981310	3025	3025	3025	3025	120
539	20231220	104800	176618310	3040	3040	3040	3040	0
540	20231220	104700	176618310	3040	3040	3040	3040	5
541	20231220	104600	176603110	3040	3040	3040	3040	0
542	20231220	104500	176603110	3040	3040	3040	3040	20
543	20231220	104400	176542310	3030	3030	3030	3030	450
544	20231220	104300	175178810	3025	3025	3025	3025	0
545	20231220	104200	175178810	3025	3025	3025	3025	694
546	20231220	104100	173079460	3025	3025	3025	3025	0
547	20231220	104000	173079460	3025	3025	3025	3025	0
548	20231220	103900	173079460	3025	3025	3025	3025	0
549	20231220	103800	173079460	3025	3025	3025	3025	0
550	20231220	103700	173079460	3025	3025	3025	3025	752
551	20231220	103600	170804660	3060	3060	3060	3060	0
552	20231220	103500	170804660	3060	3060	3060	3060	0
553	20231220	103400	170804660	3060	3060	3060	3060	0
554	20231220	103300	170804660	3060	3060	3060	3060	0
555	20231220	103200	170804660	3060	3060	3060	3060	100
556	20231220	103100	170498660	3065	3040	3065	3040	241
557	20231220	103000	169764350	3025	3025	3025	3025	400
558	20231220	102900	168554350	3025	3025	3025	3025	9
559	20231220	102800	168527125	3040	3040	3040	3040	1
560	20231220	102700	168524085	3040	3040	3040	3040	5
561	20231220	102600	168508885	3040	3040	3040	3040	0
562	20231220	102500	168508885	3040	3040	3040	3040	89
563	20231220	102400	168238325	3030	3030	3030	3030	0
564	20231220	102300	168238325	3030	3030	3030	3030	0
565	20231220	102200	168238325	3030	3025	3030	3025	3183
566	20231220	102100	158594005	3020	3020	3020	3020	28
567	20231220	102000	158509445	3020	3020	3020	3020	300
568	20231220	101900	157603445	3025	3025	3025	3025	17
569	20231220	101800	157552020	3025	3025	3025	3025	0
570	20231220	101700	157552020	3025	3025	3025	3025	0
571	20231220	101600	157552020	3025	3025	3025	3025	0
572	20231220	101500	157552020	3025	3025	3025	3025	0
573	20231220	101400	157552020	3025	3025	3025	3025	17
574	20231220	101300	157500595	3025	3025	3025	3025	18
575	20231220	101200	157446145	3025	3020	3025	3015	681
576	20231220	101100	155388295	3015	3015	3015	3015	210
577	20231220	101000	154755145	3015	3015	3015	3015	100
578	20231220	100900	154453645	3015	3015	3015	3015	391
579	20231220	100800	153274780	3015	3015	3015	3015	70
580	20231220	100700	153063730	3015	3015	3015	3015	615
581	20231220	100600	151209505	3030	3030	3030	3030	0
582	20231220	100500	151209505	3030	3030	3030	3030	0
583	20231220	100400	151209505	3030	3030	3030	3030	1
584	20231220	100300	151206475	3025	3025	3025	3025	0
585	20231220	100200	151206475	3025	3025	3025	3025	0
586	20231220	100100	151206475	3025	3025	3025	3025	33
587	20231220	100000	151106650	3015	3015	3015	3015	0
588	20231220	095900	151106650	3015	3015	3015	3015	0
589	20231220	095800	151106650	3015	3015	3015	3015	1303
590	20231220	095700	147178105	3015	3015	3015	3015	0
591	20231220	095600	147178105	3015	3015	3015	3015	0
592	20231220	095500	147178105	3015	3015	3015	3015	327
593	20231220	095400	146192200	3015	3015	3015	3015	373
594	20231220	095300	145067605	3015	3015	3015	3015	0
595	20231220	095200	145067605	3015	3015	3015	3015	400
596	20231220	095100	143861605	3015	3015	3015	3015	315
597	20231220	095000	142911880	3035	3035	3035	3035	66
598	20231220	094900	142711570	3035	3030	3035	3030	2
599	20231220	094800	142705505	3030	3030	3030	3030	1
600	20231220	094700	142702475	3015	3015	3015	3015	30
601	20231220	094600	142612025	3015	3015	3015	3015	0
602	20231220	094500	142612025	3015	3015	3015	3015	1
603	20231220	094400	142609010	3020	3020	3020	3020	0
604	20231220	094300	142609010	3020	3020	3020	3020	0
605	20231220	094200	142609010	3020	3020	3020	3020	122
606	20231220	094100	142240570	3020	3020	3020	3020	0
607	20231220	094000	142240570	3020	3015	3020	3015	1732
608	20231220	093900	137012425	3010	3010	3010	3010	5
609	20231220	093800	136997375	3010	3015	3015	3005	105
610	20231220	093700	136681775	3020	3020	3020	3020	0
611	20231220	093600	136681775	3020	3020	3020	3020	8
612	20231220	093500	136657615	3020	3015	3020	3015	6
613	20231220	093400	136639500	3015	3015	3015	3015	79
614	20231220	093300	136401315	3015	3010	3015	3010	62
615	20231220	093200	136214400	3010	3015	3015	3010	190
616	20231220	093100	135641580	3015	3000	3015	3000	10
617	20231220	093000	135611550	3005	3005	3005	3005	0
618	20231220	092900	135611550	3005	3005	3005	3005	0
619	20231220	092800	135611550	3005	3005	3005	3005	299
620	20231220	092700	134713055	3005	3005	3005	3005	25
621	20231220	092600	134637930	3005	3005	3005	3005	120
622	20231220	092500	134277330	3015	3015	3015	3015	0
623	20231220	092400	134277330	3015	3015	3015	3015	0
624	20231220	092300	134277330	3015	3015	3015	3015	1055
625	20231220	092200	131096505	3015	3020	3020	3015	280
626	20231220	092100	130251300	3020	3030	3055	3020	596
627	20231220	092000	128448710	3030	3035	3035	3030	595
628	20231220	091900	126642940	3050	3030	3085	3030	2397
629	20231220	091800	119309795	3015	3015	3030	3015	653
630	20231220	091700	117334675	3015	3015	3025	3015	12
631	20231220	091600	117298450	3010	3010	3010	3010	50
632	20231220	091500	117147950	3015	3005	3015	3005	84
633	20231220	091400	116894915	3000	2990	3000	2990	3615
634	20231220	091300	106069025	2990	2980	2990	2980	343
635	20231220	091200	105045385	2975	2975	3000	2975	863
636	20231220	091100	102457130	2975	2975	2975	2975	107
637	20231220	091000	102138805	2975	2970	2975	2970	100
638	20231220	090900	101841490	2970	2980	2980	2970	196
639	20231220	090800	101257550	2975	2975	2975	2975	187
640	20231220	090700	100701225	2975	2960	2975	2960	1482
641	20231220	090600	96295030	2965	2960	2965	2960	409
642	20231220	090500	95084030	2960	2945	2960	2935	3666
643	20231220	090400	84243185	2945	2935	2950	2930	3310
644	20231220	090300	74519645	2930	2905	2930	2905	9978
645	20231220	090200	45528420	2825	2825	2825	2825	0
646	20231220	090100	45528420	2825	2975	2975	2825	14628
647	20231220	090000	3024960	3000	2970	3000	2970	1015