KissMeData/021650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190500	116958095	2865	2865	2865	2865	186
3	20231221	190400	116958095	2865	2865	2865	2865	0
4	20231221	190300	116958095	2865	2865	2865	2865	0
5	20231221	190200	116958095	2865	2865	2865	2865	0
6	20231221	190100	116958095	2865	2865	2865	2865	0
7	20231221	190000	116958095	2865	2865	2865	2865	0
8	20231221	185900	116958095	2865	2865	2865	2865	0
9	20231221	185800	116958095	2865	2865	2865	2865	0
10	20231221	185700	116958095	2865	2865	2865	2865	0
11	20231221	185600	116958095	2865	2865	2865	2865	0
12	20231221	185500	116958095	2865	2865	2865	2865	0
13	20231221	185400	116958095	2865	2865	2865	2865	0
14	20231221	185300	116958095	2865	2865	2865	2865	0
15	20231221	185200	116958095	2865	2865	2865	2865	0
16	20231221	185100	116958095	2865	2865	2865	2865	0
17	20231221	185000	116958095	2865	2865	2865	2865	0
18	20231221	184900	116958095	2865	2865	2865	2865	0
19	20231221	184800	116958095	2865	2865	2865	2865	0
20	20231221	184700	116958095	2865	2865	2865	2865	0
21	20231221	184600	116958095	2865	2865	2865	2865	0
22	20231221	184500	116958095	2865	2865	2865	2865	0
23	20231221	184400	116958095	2865	2865	2865	2865	0
24	20231221	184300	116958095	2865	2865	2865	2865	0
25	20231221	184200	116958095	2865	2865	2865	2865	0
26	20231221	184100	116958095	2865	2865	2865	2865	0
27	20231221	184000	116958095	2865	2865	2865	2865	0
28	20231221	183900	116958095	2865	2865	2865	2865	0
29	20231221	183800	116958095	2865	2865	2865	2865	0
30	20231221	183700	116958095	2865	2865	2865	2865	0
31	20231221	183600	116958095	2865	2865	2865	2865	0
32	20231221	183500	116958095	2865	2865	2865	2865	186
33	20231221	183400	116958095	2865	2865	2865	2865	0
34	20231221	183300	116958095	2865	2865	2865	2865	0
35	20231221	183200	116958095	2865	2865	2865	2865	0
36	20231221	183100	116958095	2865	2865	2865	2865	0
37	20231221	183000	116958095	2865	2865	2865	2865	0
38	20231221	182900	116958095	2865	2865	2865	2865	0
39	20231221	182800	116958095	2865	2865	2865	2865	0
40	20231221	182700	116958095	2865	2865	2865	2865	0
41	20231221	182600	116958095	2865	2865	2865	2865	0
42	20231221	182500	116958095	2865	2865	2865	2865	0
43	20231221	182400	116958095	2865	2865	2865	2865	0
44	20231221	182300	116958095	2865	2865	2865	2865	0
45	20231221	182200	116958095	2865	2865	2865	2865	0
46	20231221	182100	116958095	2865	2865	2865	2865	0
47	20231221	182000	116958095	2865	2865	2865	2865	0
48	20231221	181900	116958095	2865	2865	2865	2865	0
49	20231221	181800	116958095	2865	2865	2865	2865	0
50	20231221	181700	116958095	2865	2865	2865	2865	0
51	20231221	181600	116958095	2865	2865	2865	2865	0
52	20231221	181500	116958095	2865	2865	2865	2865	0
53	20231221	181400	116958095	2865	2865	2865	2865	0
54	20231221	181300	116958095	2865	2865	2865	2865	0
55	20231221	181200	116958095	2865	2865	2865	2865	0
56	20231221	181100	116958095	2865	2865	2865	2865	0
57	20231221	181000	116958095	2865	2865	2865	2865	0
58	20231221	180900	116958095	2865	2865	2865	2865	0
59	20231221	180800	116958095	2865	2865	2865	2865	0
60	20231221	180700	116958095	2865	2865	2865	2865	0
61	20231221	180600	116958095	2865	2865	2865	2865	0
62	20231221	180500	116958095	2865	2865	2865	2865	186
63	20231221	180400	116958095	2865	2865	2865	2865	0
64	20231221	180300	116958095	2865	2865	2865	2865	0
65	20231221	180200	116958095	2865	2865	2865	2865	0
66	20231221	180100	116958095	2865	2865	2865	2865	0
67	20231221	180000	116958095	2865	2865	2865	2865	0
68	20231221	175900	116958095	2865	2865	2865	2865	0
69	20231221	175800	116958095	2865	2865	2865	2865	0
70	20231221	175700	116958095	2865	2865	2865	2865	0
71	20231221	175600	116958095	2865	2865	2865	2865	0
72	20231221	175500	116958095	2865	2865	2865	2865	0
73	20231221	175400	116958095	2865	2865	2865	2865	0
74	20231221	175300	116958095	2865	2865	2865	2865	0
75	20231221	175200	116958095	2865	2865	2865	2865	0
76	20231221	175100	116958095	2865	2865	2865	2865	0
77	20231221	175000	116958095	2865	2865	2865	2865	0
78	20231221	174900	116958095	2865	2865	2865	2865	0
79	20231221	174800	116958095	2865	2865	2865	2865	0
80	20231221	174700	116958095	2865	2865	2865	2865	0
81	20231221	174600	116958095	2865	2865	2865	2865	0
82	20231221	174500	116958095	2865	2865	2865	2865	0
83	20231221	174400	116958095	2865	2865	2865	2865	0
84	20231221	174300	116958095	2865	2865	2865	2865	0
85	20231221	174200	116958095	2865	2865	2865	2865	0
86	20231221	174100	116958095	2865	2865	2865	2865	0
87	20231221	174000	116958095	2865	2865	2865	2865	0
88	20231221	173900	116958095	2865	2865	2865	2865	0
89	20231221	173800	116958095	2865	2865	2865	2865	0
90	20231221	173700	116958095	2865	2865	2865	2865	0
91	20231221	173600	116958095	2865	2865	2865	2865	0
92	20231221	173500	116958095	2865	2865	2865	2865	186
93	20231221	173400	116958095	2865	2865	2865	2865	0
94	20231221	173300	116958095	2865	2865	2865	2865	0
95	20231221	173200	116958095	2865	2865	2865	2865	0
96	20231221	173100	116958095	2865	2865	2865	2865	0
97	20231221	173000	116958095	2865	2865	2865	2865	0
98	20231221	172900	116958095	2865	2865	2865	2865	0
99	20231221	172800	116958095	2865	2865	2865	2865	0
100	20231221	172700	116958095	2865	2865	2865	2865	0
101	20231221	172600	116958095	2865	2865	2865	2865	0
102	20231221	172500	116958095	2865	2865	2865	2865	0
103	20231221	172400	116958095	2865	2865	2865	2865	0
104	20231221	172300	116958095	2865	2865	2865	2865	0
105	20231221	172200	116958095	2865	2865	2865	2865	0
106	20231221	172100	116958095	2865	2865	2865	2865	0
107	20231221	172000	116958095	2865	2865	2865	2865	0
108	20231221	171900	116958095	2865	2865	2865	2865	0
109	20231221	171800	116958095	2865	2865	2865	2865	0
110	20231221	171700	116958095	2865	2865	2865	2865	0
111	20231221	171600	116958095	2865	2865	2865	2865	0
112	20231221	171500	116958095	2865	2865	2865	2865	0
113	20231221	171400	116958095	2865	2865	2865	2865	0
114	20231221	171300	116958095	2865	2865	2865	2865	0
115	20231221	171200	116958095	2865	2865	2865	2865	0
116	20231221	171100	116958095	2865	2865	2865	2865	0
117	20231221	171000	116958095	2865	2865	2865	2865	0
118	20231221	170900	116958095	2865	2865	2865	2865	0
119	20231221	170800	116958095	2865	2865	2865	2865	0
120	20231221	170700	116958095	2865	2865	2865	2865	0
121	20231221	170600	116958095	2865	2865	2865	2865	0
122	20231221	170500	116958095	2865	2865	2865	2865	186
123	20231221	170400	116958095	2865	2865	2865	2865	0
124	20231221	170300	116958095	2865	2865	2865	2865	0
125	20231221	170200	116958095	2865	2865	2865	2865	0
126	20231221	170100	116958095	2865	2865	2865	2865	0
127	20231221	170000	116958095	2865	2865	2865	2865	0
128	20231221	165900	116958095	2865	2865	2865	2865	0
129	20231221	165800	116958095	2865	2865	2865	2865	0
130	20231221	165700	116958095	2865	2865	2865	2865	0
131	20231221	165600	116958095	2865	2865	2865	2865	0
132	20231221	165500	116958095	2865	2865	2865	2865	0
133	20231221	165400	116958095	2865	2865	2865	2865	0
134	20231221	165300	116958095	2865	2865	2865	2865	0
135	20231221	165200	116958095	2865	2865	2865	2865	0
136	20231221	165100	116958095	2865	2865	2865	2865	0
137	20231221	165000	116958095	2865	2865	2865	2865	0
138	20231221	164900	116958095	2865	2865	2865	2865	0
139	20231221	164800	116958095	2865	2865	2865	2865	0
140	20231221	164700	116958095	2865	2865	2865	2865	0
141	20231221	164600	116958095	2865	2865	2865	2865	0
142	20231221	164500	116958095	2865	2865	2865	2865	0
143	20231221	164400	116958095	2865	2865	2865	2865	0
144	20231221	164300	116958095	2865	2865	2865	2865	0
145	20231221	164200	116958095	2865	2865	2865	2865	0
146	20231221	164100	116958095	2865	2865	2865	2865	0
147	20231221	164000	116958095	2865	2865	2865	2865	0
148	20231221	163900	116958095	2865	2865	2865	2865	0
149	20231221	163800	116958095	2865	2865	2865	2865	0
150	20231221	163700	116958095	2865	2865	2865	2865	0
151	20231221	163600	116958095	2865	2865	2865	2865	0
152	20231221	163500	116958095	2865	2865	2865	2865	186
153	20231221	163400	116958095	2865	2865	2865	2865	0
154	20231221	163300	116958095	2865	2865	2865	2865	0
155	20231221	163200	116958095	2865	2865	2865	2865	0
156	20231221	163100	116958095	2865	2865	2865	2865	0
157	20231221	163000	116958095	2865	2865	2865	2865	0
158	20231221	162900	116958095	2865	2865	2865	2865	0
159	20231221	162800	116958095	2865	2865	2865	2865	0
160	20231221	162700	116958095	2865	2865	2865	2865	0
161	20231221	162600	116958095	2865	2865	2865	2865	0
162	20231221	162500	116958095	2865	2865	2865	2865	0
163	20231221	162400	116958095	2865	2865	2865	2865	0
164	20231221	162300	116958095	2865	2865	2865	2865	0
165	20231221	162200	116958095	2865	2865	2865	2865	0
166	20231221	162100	116958095	2865	2865	2865	2865	0
167	20231221	162000	116958095	2865	2865	2865	2865	0
168	20231221	161900	116958095	2865	2865	2865	2865	0
169	20231221	161800	116958095	2865	2865	2865	2865	0
170	20231221	161700	116958095	2865	2865	2865	2865	0
171	20231221	161600	116958095	2865	2865	2865	2865	0
172	20231221	161500	116958095	2865	2865	2865	2865	0
173	20231221	161400	116958095	2865	2865	2865	2865	0
174	20231221	161300	116958095	2865	2865	2865	2865	0
175	20231221	161200	116958095	2865	2865	2865	2865	0
176	20231221	161100	116958095	2865	2865	2865	2865	0
177	20231221	161000	116958095	2865	2865	2865	2865	0
178	20231221	160900	116958095	2865	2865	2865	2865	0
179	20231221	160800	116958095	2865	2865	2865	2865	0
180	20231221	160700	116958095	2865	2865	2865	2865	0
181	20231221	160600	116958095	2865	2865	2865	2865	0
182	20231221	160500	116958095	2865	2865	2865	2865	186
183	20231221	160400	116958095	2865	2865	2865	2865	0
184	20231221	160300	116958095	2865	2865	2865	2865	0
185	20231221	160200	116958095	2865	2865	2865	2865	0
186	20231221	160100	116958095	2865	2865	2865	2865	0
187	20231221	160000	116958095	2865	2865	2865	2865	0
188	20231221	155900	116958095	2865	2865	2865	2865	0
189	20231221	155800	116958095	2865	2865	2865	2865	0
190	20231221	155700	116958095	2865	2865	2865	2865	0
191	20231221	155600	116958095	2865	2865	2865	2865	0
192	20231221	155500	116958095	2865	2865	2865	2865	0
193	20231221	155400	116958095	2865	2865	2865	2865	0
194	20231221	155300	116958095	2865	2865	2865	2865	0
195	20231221	155200	116958095	2865	2865	2865	2865	0
196	20231221	155100	116958095	2865	2865	2865	2865	0
197	20231221	155000	116958095	2865	2865	2865	2865	0
198	20231221	154900	116958095	2865	2865	2865	2865	0
199	20231221	154800	116958095	2865	2865	2865	2865	0
200	20231221	154700	116958095	2865	2865	2865	2865	0
201	20231221	154600	116958095	2865	2865	2865	2865	0
202	20231221	154500	116958095	2865	2865	2865	2865	0
203	20231221	154400	116958095	2865	2865	2865	2865	0
204	20231221	154300	116958095	2865	2865	2865	2865	0
205	20231221	154200	116958095	2865	2865	2865	2865	0
206	20231221	154100	116958095	2865	2865	2865	2865	0
207	20231221	154000	116958095	2865	2865	2865	2865	0
208	20231221	153900	116958095	2865	2865	2865	2865	0
209	20231221	153800	116958095	2865	2865	2865	2865	0
210	20231221	153700	116958095	2865	2865	2865	2865	0
211	20231221	153600	116958095	2865	2865	2865	2865	0
212	20231221	153500	116958095	2865	2865	2865	2865	186
213	20231221	153400	116958095	2865	2865	2865	2865	0
214	20231221	153300	116958095	2865	2865	2865	2865	0
215	20231221	153200	116958095	2865	2865	2865	2865	0
216	20231221	153100	116958095	2865	2865	2865	2865	0
217	20231221	153000	116958095	2865	2865	2865	2865	186
218	20231221	152900	116425205	2875	2875	2875	2875	0
219	20231221	152800	116425205	2875	2875	2875	2875	0
220	20231221	152700	116425205	2875	2875	2875	2875	0
221	20231221	152600	116425205	2875	2875	2875	2875	0
222	20231221	152500	116425205	2875	2875	2875	2875	0
223	20231221	152400	116425205	2875	2875	2875	2875	0
224	20231221	152300	116425205	2875	2875	2875	2875	0
225	20231221	152200	116425205	2875	2875	2875	2875	0
226	20231221	152100	116425205	2875	2875	2875	2875	0
227	20231221	152000	116425205	2875	2875	2875	2875	0
228	20231221	151900	116425205	2875	2875	2875	2875	201
229	20231221	151800	115847330	2875	2875	2875	2875	0
230	20231221	151700	115847330	2875	2875	2875	2875	11
231	20231221	151600	115815705	2865	2865	2865	2865	10
232	20231221	151500	115787055	2875	2875	2875	2875	0
233	20231221	151400	115787055	2875	2875	2875	2875	0
234	20231221	151300	115787055	2875	2875	2875	2875	1
235	20231221	151200	115784180	2875	2875	2875	2875	10
236	20231221	151100	115755430	2865	2865	2865	2865	0
237	20231221	151000	115755430	2865	2865	2865	2865	2
238	20231221	150900	115749700	2865	2865	2865	2865	0
239	20231221	150800	115749700	2865	2865	2865	2865	2
240	20231221	150700	115743970	2865	2865	2865	2865	0
241	20231221	150600	115743970	2865	2865	2865	2865	2
242	20231221	150500	115738240	2865	2865	2865	2865	2
243	20231221	150400	115732510	2865	2865	2865	2865	22
244	20231221	150300	115669480	2865	2865	2865	2865	2
245	20231221	150200	115663750	2870	2870	2870	2870	33
246	20231221	150100	115569040	2870	2870	2870	2870	2
247	20231221	150000	115563300	2870	2870	2870	2870	0
248	20231221	145900	115563300	2870	2865	2870	2865	3
249	20231221	145800	115554700	2865	2865	2865	2865	2
250	20231221	145700	115548970	2865	2865	2865	2865	0
251	20231221	145600	115548970	2865	2865	2865	2865	2
252	20231221	145500	115543240	2865	2865	2865	2865	0
253	20231221	145400	115543240	2865	2865	2865	2865	2
254	20231221	145300	115537510	2865	2865	2865	2865	0
255	20231221	145200	115537510	2865	2865	2865	2865	2
256	20231221	145100	115531780	2870	2870	2870	2870	1
257	20231221	145000	115528910	2865	2865	2865	2865	0
258	20231221	144900	115528910	2865	2865	2865	2865	2
259	20231221	144800	115523180	2865	2865	2865	2865	0
260	20231221	144700	115523180	2865	2865	2865	2865	2
261	20231221	144600	115517450	2865	2865	2865	2865	0
262	20231221	144500	115517450	2865	2865	2865	2865	2
263	20231221	144400	115511720	2865	2865	2865	2865	2
264	20231221	144300	115505990	2865	2865	2865	2865	0
265	20231221	144200	115505990	2865	2865	2865	2865	2
266	20231221	144100	115500260	2865	2865	2865	2865	0
267	20231221	144000	115500260	2865	2875	2875	2865	59
268	20231221	143900	115330655	2870	2870	2870	2870	1
269	20231221	143800	115327785	2870	2870	2870	2870	1
270	20231221	143700	115324915	2865	2870	2870	2865	1886
271	20231221	143600	109915535	2870	2870	2870	2870	0
272	20231221	143500	109915535	2870	2875	2875	2870	11
273	20231221	143400	109883920	2870	2870	2870	2870	0
274	20231221	143300	109883920	2870	2870	2870	2870	685
275	20231221	143200	107917970	2870	2865	2870	2865	8
276	20231221	143100	107895020	2870	2870	2870	2870	42
277	20231221	143000	107774480	2870	2870	2870	2870	2
278	20231221	142900	107768740	2870	2870	2870	2870	0
279	20231221	142800	107768740	2870	2870	2870	2870	2
280	20231221	142700	107763000	2870	2870	2870	2870	0
281	20231221	142600	107763000	2870	2870	2870	2870	2
282	20231221	142500	107757260	2875	2870	2875	2870	14
283	20231221	142400	107717020	2875	2875	2875	2875	0
284	20231221	142300	107717020	2875	2875	2875	2870	4
285	20231221	142200	107705530	2870	2870	2870	2870	0
286	20231221	142100	107705530	2870	2870	2870	2870	2
287	20231221	142000	107699790	2875	2875	2875	2875	58
288	20231221	141900	107533040	2870	2870	2870	2870	2
289	20231221	141800	107527300	2875	2870	2875	2870	3
290	20231221	141700	107518685	2875	2875	2875	2875	0
291	20231221	141600	107518685	2875	2865	2875	2865	3
292	20231221	141500	107510080	2875	2875	2875	2875	1
293	20231221	141400	107507205	2865	2865	2865	2865	2
294	20231221	141300	107501475	2865	2865	2865	2865	0
295	20231221	141200	107501475	2865	2865	2865	2865	2
296	20231221	141100	107495745	2865	2865	2865	2865	2
297	20231221	141000	107490015	2865	2865	2865	2865	0
298	20231221	140900	107490015	2865	2865	2865	2865	2
299	20231221	140800	107484285	2875	2875	2875	2875	1
300	20231221	140700	107481410	2865	2865	2865	2865	2
301	20231221	140600	107475680	2875	2865	2875	2865	3
302	20231221	140500	107467075	2875	2875	2875	2875	0
303	20231221	140400	107467075	2875	2865	2875	2865	3
304	20231221	140300	107458470	2875	2875	2875	2875	1
305	20231221	140200	107455595	2870	2865	2870	2865	4
306	20231221	140100	107444125	2870	2870	2870	2870	2
307	20231221	140000	107438385	2865	2870	2870	2865	59
308	20231221	135900	107269065	2870	2865	2870	2865	3
309	20231221	135800	107260465	2870	2870	2870	2865	204
310	20231221	135700	106675985	2870	2865	2870	2865	3
311	20231221	135600	106667385	2870	2875	2875	2870	2
312	20231221	135500	106661640	2870	2870	2870	2870	2
313	20231221	135400	106655900	2875	2875	2875	2875	1
314	20231221	135300	106653025	2865	2870	2870	2865	3
315	20231221	135200	106644425	2870	2865	2870	2865	4
316	20231221	135100	106632955	2870	2870	2870	2870	2
317	20231221	135000	106627215	2865	2865	2865	2865	2
318	20231221	134900	106621485	2870	2865	2870	2865	364
319	20231221	134800	105578620	2870	2865	2870	2865	3
320	20231221	134700	105570020	2870	2870	2870	2870	1
321	20231221	134600	105567150	2865	2865	2865	2865	2
322	20231221	134500	105561420	2870	2865	2870	2865	3
323	20231221	134400	105552820	2870	2870	2870	2870	0
324	20231221	134300	105552820	2870	2865	2870	2865	3
325	20231221	134200	105544220	2865	2865	2865	2865	0
326	20231221	134100	105544220	2865	2865	2865	2865	2
327	20231221	134000	105538490	2870	2870	2870	2865	69
328	20231221	133900	105340470	2865	2865	2865	2865	0
329	20231221	133800	105340470	2865	2865	2865	2865	2
330	20231221	133700	105334740	2865	2865	2865	2865	0
331	20231221	133600	105334740	2865	2865	2865	2865	1002
332	20231221	133500	102464010	2865	2865	2865	2865	0
333	20231221	133400	102464010	2865	2865	2865	2865	2
334	20231221	133300	102458280	2865	2865	2865	2865	2
335	20231221	133200	102452550	2865	2865	2865	2865	0
336	20231221	133100	102452550	2865	2865	2865	2865	2
337	20231221	133000	102446820	2865	2865	2865	2865	0
338	20231221	132900	102446820	2865	2865	2865	2865	2
339	20231221	132800	102441090	2870	2875	2875	2870	200
340	20231221	132700	101866590	2865	2870	2870	2865	508
341	20231221	132600	100409320	2870	2870	2870	2870	2
342	20231221	132500	100403580	2870	2870	2870	2870	36
343	20231221	132400	100300260	2870	2870	2870	2870	2
344	20231221	132300	100294520	2870	2870	2870	2870	0
345	20231221	132200	100294520	2870	2870	2870	2870	2
346	20231221	132100	100288780	2875	2875	2875	2875	24
347	20231221	132000	100219780	2870	2875	2875	2870	60
348	20231221	131900	100047290	2870	2870	2870	2870	2
349	20231221	131800	100041550	2870	2870	2870	2870	0
350	20231221	131700	100041550	2870	2870	2870	2870	2
351	20231221	131600	100035810	2870	2870	2870	2870	0
352	20231221	131500	100035810	2870	2870	2870	2870	2
353	20231221	131400	100030070	2870	2870	2870	2870	2
354	20231221	131300	100024330	2870	2870	2870	2870	0
355	20231221	131200	100024330	2870	2870	2870	2870	2
356	20231221	131100	100018590	2870	2870	2870	2870	0
357	20231221	131000	100018590	2870	2870	2870	2870	2
358	20231221	130900	100012850	2875	2875	2875	2875	1
359	20231221	130800	100009975	2870	2870	2870	2870	39
360	20231221	130700	99898045	2870	2870	2870	2870	2
361	20231221	130600	99892305	2870	2870	2870	2870	0
362	20231221	130500	99892305	2870	2870	2870	2870	2
363	20231221	130400	99886565	2870	2870	2870	2870	0
364	20231221	130300	99886565	2870	2870	2870	2870	2
365	20231221	130200	99880825	2875	2875	2875	2875	1
366	20231221	130100	99877950	2870	2875	2875	2870	3
367	20231221	130000	99869335	2875	2875	2875	2870	68
368	20231221	125900	99673845	2870	2870	2870	2870	0
369	20231221	125800	99673845	2870	2870	2870	2870	2
370	20231221	125700	99668105	2870	2870	2870	2870	0
371	20231221	125600	99668105	2870	2870	2870	2870	2
372	20231221	125500	99662365	2870	2870	2870	2870	0
373	20231221	125400	99662365	2870	2870	2870	2870	2
374	20231221	125300	99656625	2870	2870	2870	2870	2
375	20231221	125200	99650885	2875	2875	2875	2875	68
376	20231221	125100	99455385	2875	2875	2875	2875	39
377	20231221	125000	99343260	2875	2875	2875	2875	0
378	20231221	124900	99343260	2875	2875	2875	2875	2
379	20231221	124800	99337510	2875	2875	2875	2875	2
380	20231221	124700	99331760	2875	2875	2875	2875	0
381	20231221	124600	99331760	2875	2875	2875	2875	2
382	20231221	124500	99326010	2875	2875	2875	2875	0
383	20231221	124400	99326010	2875	2875	2875	2875	2
384	20231221	124300	99320260	2875	2875	2875	2875	0
385	20231221	124200	99320260	2875	2875	2875	2875	2
386	20231221	124100	99314510	2875	2875	2875	2875	2
387	20231221	124000	99308760	2880	2880	2880	2880	61
388	20231221	123900	99133080	2870	2870	2870	2870	2
389	20231221	123800	99127340	2870	2870	2870	2870	0
390	20231221	123700	99127340	2870	2870	2870	2870	2
391	20231221	123600	99121600	2870	2870	2870	2870	0
392	20231221	123500	99121600	2870	2870	2870	2870	2
393	20231221	123400	99115860	2870	2870	2870	2870	39
394	20231221	123300	99003930	2870	2870	2870	2870	0
395	20231221	123200	99003930	2870	2870	2870	2870	2
396	20231221	123100	98998190	2870	2870	2870	2870	0
397	20231221	123000	98998190	2870	2870	2870	2870	2
398	20231221	122900	98992450	2870	2870	2870	2870	1
399	20231221	122800	98989580	2870	2870	2870	2870	1
400	20231221	122700	98986710	2875	2870	2875	2870	3
401	20231221	122600	98978095	2875	2875	2875	2875	0
402	20231221	122500	98978095	2875	2865	2875	2865	17
403	20231221	122400	98929240	2865	2865	2865	2865	5
404	20231221	122300	98914915	2865	2865	2865	2865	185
405	20231221	122200	98384890	2865	2865	2865	2865	2
406	20231221	122100	98379160	2865	2865	2865	2865	5
407	20231221	122000	98364835	2865	2880	2880	2865	60
408	20231221	121900	98192065	2865	2865	2865	2865	0
409	20231221	121800	98192065	2865	2865	2865	2865	2
410	20231221	121700	98186335	2865	2865	2865	2865	42
411	20231221	121600	98066005	2865	2865	2865	2865	2
412	20231221	121500	98060275	2865	2865	2865	2865	457
413	20231221	121400	96750970	2865	2870	2870	2865	505
414	20231221	121300	95302045	2870	2870	2870	2870	2
415	20231221	121200	95296305	2875	2875	2875	2875	0
416	20231221	121100	95296305	2875	2875	2875	2875	151
417	20231221	121000	94862180	2880	2880	2880	2880	20
418	20231221	120900	94804580	2870	2875	2875	2870	6
419	20231221	120800	94787340	2870	2870	2870	2870	2
420	20231221	120700	94781600	2870	2870	2870	2870	0
421	20231221	120600	94781600	2870	2870	2870	2870	2
422	20231221	120500	94775860	2870	2870	2870	2870	0
423	20231221	120400	94775860	2870	2870	2870	2870	2
424	20231221	120300	94770120	2870	2870	2870	2870	0
425	20231221	120200	94770120	2870	2870	2870	2870	2
426	20231221	120100	94764380	2870	2870	2870	2870	2
427	20231221	120000	94758640	2870	2880	2880	2870	95
428	20231221	115900	94485410	2870	2870	2870	2870	2
429	20231221	115800	94479670	2870	2870	2870	2870	0
430	20231221	115700	94479670	2870	2870	2870	2870	2
431	20231221	115600	94473930	2870	2870	2870	2870	2
432	20231221	115500	94468190	2870	2870	2870	2870	0
433	20231221	115400	94468190	2870	2870	2870	2870	2
434	20231221	115300	94462450	2870	2870	2870	2870	0
435	20231221	115200	94462450	2870	2870	2870	2870	2
436	20231221	115100	94456710	2870	2870	2870	2870	0
437	20231221	115000	94456710	2870	2870	2870	2870	2
438	20231221	114900	94450970	2870	2870	2870	2870	2
439	20231221	114800	94445230	2870	2870	2870	2870	0
440	20231221	114700	94445230	2870	2870	2870	2870	2
441	20231221	114600	94439490	2870	2870	2870	2870	100
442	20231221	114500	94152490	2870	2870	2870	2870	2
443	20231221	114400	94146750	2870	2870	2870	2870	0
444	20231221	114300	94146750	2870	2870	2870	2870	39
445	20231221	114200	94034820	2870	2870	2870	2870	2
446	20231221	114100	94029080	2870	2870	2870	2870	0
447	20231221	114000	94029080	2870	2880	2880	2870	60
448	20231221	113900	93856300	2870	2870	2870	2870	0
449	20231221	113800	93856300	2870	2870	2870	2870	244
450	20231221	113700	93156020	2870	2870	2870	2870	0
451	20231221	113600	93156020	2870	2870	2870	2870	2
452	20231221	113500	93150280	2870	2870	2870	2870	2
453	20231221	113400	93144540	2870	2870	2870	2870	0
454	20231221	113300	93144540	2870	2870	2870	2870	2
455	20231221	113200	93138800	2870	2870	2870	2870	0
456	20231221	113100	93138800	2870	2875	2875	2870	22002
457	20231221	113000	29993050	2875	2875	2875	2875	0
458	20231221	112900	29993050	2875	2875	2875	2875	152
459	20231221	112800	29556050	2875	2875	2875	2875	2
460	20231221	112700	29550300	2875	2875	2875	2875	0
461	20231221	112600	29550300	2875	2875	2875	2875	39
462	20231221	112500	29438175	2875	2875	2875	2875	0
463	20231221	112400	29438175	2875	2875	2875	2875	2
464	20231221	112300	29432425	2875	2875	2875	2875	2
465	20231221	112200	29426675	2880	2880	2880	2880	200
466	20231221	112100	28850675	2880	2875	2880	2875	188
467	20231221	112000	28309675	2875	2875	2875	2875	58
468	20231221	111900	28142925	2870	2870	2870	2870	2
469	20231221	111800	28137185	2870	2870	2870	2870	0
470	20231221	111700	28137185	2870	2870	2870	2870	2
471	20231221	111600	28131445	2870	2870	2870	2870	2
472	20231221	111500	28125705	2870	2870	2870	2870	0
473	20231221	111400	28125705	2870	2870	2870	2870	2
474	20231221	111300	28119965	2870	2870	2870	2870	587
475	20231221	111200	26435275	2870	2870	2870	2870	18
476	20231221	111100	26383615	2875	2875	2875	2875	8
477	20231221	111000	26360615	2875	2875	2875	2875	2
478	20231221	110900	26354865	2875	2875	2875	2875	39
479	20231221	110800	26242740	2875	2875	2875	2875	100
480	20231221	110700	25955240	2875	2875	2875	2875	2
481	20231221	110600	25949490	2875	2875	2875	2875	0
482	20231221	110500	25949490	2875	2875	2875	2875	2
483	20231221	110400	25943740	2875	2875	2875	2875	0
484	20231221	110300	25943740	2875	2875	2875	2875	2
485	20231221	110200	25937990	2875	2875	2875	2875	2
486	20231221	110100	25932240	2875	2875	2875	2875	0
487	20231221	110000	25932240	2875	2890	2890	2875	61
488	20231221	105900	25755980	2880	2880	2880	2880	3
489	20231221	105800	25747340	2875	2875	2875	2875	2
490	20231221	105700	25741590	2875	2875	2875	2875	185
491	20231221	105600	25209715	2875	2875	2875	2875	0
492	20231221	105500	25209715	2875	2875	2875	2875	2
493	20231221	105400	25203965	2890	2890	2890	2890	1
494	20231221	105300	25201075	2875	2875	2875	2875	2
495	20231221	105200	25195325	2875	2875	2875	2875	37
496	20231221	105100	25088950	2875	2875	2875	2875	2
497	20231221	105000	25083200	2875	2875	2875	2875	2
498	20231221	104900	25077450	2875	2875	2875	2875	0
499	20231221	104800	25077450	2875	2875	2875	2875	2
500	20231221	104700	25071700	2875	2875	2875	2875	0
501	20231221	104600	25071700	2875	2890	2890	2875	12
502	20231221	104500	25037050	2875	2875	2875	2875	0
503	20231221	104400	25037050	2875	2875	2875	2875	2
504	20231221	104300	25031300	2875	2875	2875	2875	2
505	20231221	104200	25025550	2875	2875	2875	2875	0
506	20231221	104100	25025550	2875	2875	2875	2875	2
507	20231221	104000	25019800	2890	2890	2890	2890	58
508	20231221	103900	24852180	2880	2880	2880	2880	1062
509	20231221	103800	21793620	2880	2880	2880	2880	0
510	20231221	103700	21793620	2880	2880	2880	2880	2
511	20231221	103600	21787860	2880	2880	2880	2880	2
512	20231221	103500	21782100	2880	2880	2880	2880	37
513	20231221	103400	21675540	2880	2880	2880	2880	2
514	20231221	103300	21669780	2880	2880	2880	2880	0
515	20231221	103200	21669780	2880	2880	2880	2880	2
516	20231221	103100	21664020	2890	2880	2890	2880	3
517	20231221	103000	21655370	2880	2880	2880	2880	0
518	20231221	102900	21655370	2880	2880	2880	2880	2
519	20231221	102800	21649610	2880	2885	2885	2880	116
520	20231221	102700	21315190	2895	2895	2895	2895	0
521	20231221	102600	21315190	2895	2895	2895	2895	0
522	20231221	102500	21315190	2895	2895	2895	2895	0
523	20231221	102400	21315190	2895	2895	2895	2895	3
524	20231221	102300	21306505	2895	2895	2895	2895	0
525	20231221	102200	21306505	2895	2895	2895	2895	0
526	20231221	102100	21306505	2895	2895	2895	2895	0
527	20231221	102000	21306505	2895	2895	2895	2895	58
528	20231221	101900	21138595	2885	2885	2885	2885	0
529	20231221	101800	21138595	2885	2885	2885	2885	37
530	20231221	101700	21031850	2885	2885	2885	2885	0
531	20231221	101600	21031850	2885	2885	2885	2885	0
532	20231221	101500	21031850	2885	2885	2885	2885	0
533	20231221	101400	21031850	2885	2885	2885	2885	0
534	20231221	101300	21031850	2885	2885	2885	2885	0
535	20231221	101200	21031850	2885	2885	2885	2885	0
536	20231221	101100	21031850	2885	2885	2885	2885	1000
537	20231221	101000	18146850	2895	2895	2895	2895	0
538	20231221	100900	18146850	2895	2895	2895	2895	253
539	20231221	100800	17414415	2895	2895	2895	2895	0
540	20231221	100700	17414415	2895	2895	2895	2895	0
541	20231221	100600	17414415	2895	2895	2895	2895	0
542	20231221	100500	17414415	2895	2895	2895	2895	0
543	20231221	100400	17414415	2895	2895	2895	2895	10
544	20231221	100300	17385465	2895	2895	2895	2895	0
545	20231221	100200	17385465	2895	2895	2895	2895	0
546	20231221	100100	17385465	2895	2895	2895	2895	37
547	20231221	100000	17278350	2910	2900	2910	2900	98
548	20231221	095900	16993320	2890	2890	2890	2890	0
549	20231221	095800	16993320	2890	2890	2890	2890	0
550	20231221	095700	16993320	2890	2890	2890	2890	0
551	20231221	095600	16993320	2890	2890	2890	2890	0
552	20231221	095500	16993320	2890	2890	2890	2890	0
553	20231221	095400	16993320	2890	2890	2890	2890	0
554	20231221	095300	16993320	2890	2890	2890	2890	0
555	20231221	095200	16993320	2890	2890	2890	2890	0
556	20231221	095100	16993320	2890	2890	2890	2890	0
557	20231221	095000	16993320	2890	2890	2890	2890	0
558	20231221	094900	16993320	2890	2890	2890	2890	0
559	20231221	094800	16993320	2890	2890	2890	2890	0
560	20231221	094700	16993320	2890	2890	2890	2890	153
561	20231221	094600	16551150	2890	2890	2890	2890	500
562	20231221	094500	15106150	2890	2890	2890	2890	1
563	20231221	094400	15103260	2885	2890	2890	2885	241
564	20231221	094300	14406955	2890	2910	2910	2890	412
565	20231221	094200	13215875	2910	2910	2910	2910	0
566	20231221	094100	13215875	2910	2910	2910	2910	50
567	20231221	094000	13070375	2910	2910	2910	2910	58
568	20231221	093900	12901595	2890	2890	2890	2890	0
569	20231221	093800	12901595	2890	2890	2890	2890	75
570	20231221	093700	12684845	2910	2900	2910	2900	9
571	20231221	093600	12658710	2890	2890	2890	2890	0
572	20231221	093500	12658710	2890	2890	2890	2890	40
573	20231221	093400	12543110	2890	2890	2890	2890	0
574	20231221	093300	12543110	2890	2890	2890	2890	0
575	20231221	093200	12543110	2890	2890	2890	2890	0
576	20231221	093100	12543110	2890	2890	2890	2890	0
577	20231221	093000	12543110	2890	2890	2890	2890	119
578	20231221	092900	12199200	2890	2890	2890	2890	1
579	20231221	092800	12196310	2885	2885	2885	2885	0
580	20231221	092700	12196310	2885	2885	2885	2885	37
581	20231221	092600	12089565	2890	2890	2890	2890	162
582	20231221	092500	11621385	2910	2905	2910	2905	3
583	20231221	092400	11612665	2905	2900	2905	2900	49
584	20231221	092300	11470560	2900	2900	2900	2895	81
585	20231221	092200	11235830	2900	2900	2900	2900	350
586	20231221	092100	10220830	2900	2895	2900	2895	2
587	20231221	092000	10215035	2890	2890	2890	2890	289
588	20231221	091900	9379825	2885	2885	2890	2885	1130
589	20231221	091800	6117650	2880	2880	2880	2880	34
590	20231221	091700	6019730	2875	2875	2875	2875	0
591	20231221	091600	6019730	2875	2875	2875	2875	0
592	20231221	091500	6019730	2875	2875	2875	2875	0
593	20231221	091400	6019730	2875	2875	2875	2875	415
594	20231221	091300	4826605	2890	2890	2890	2890	0
595	20231221	091200	4826605	2890	2890	2890	2890	1
596	20231221	091100	4823715	2870	2870	2870	2870	0
597	20231221	091000	4823715	2870	2870	2870	2870	0
598	20231221	090900	4823715	2870	2870	2870	2870	0
599	20231221	090800	4823715	2870	2870	2870	2870	298
600	20231221	090700	3968455	2870	2870	2870	2870	0
601	20231221	090600	3968455	2870	2870	2870	2870	479
602	20231221	090500	2593725	2870	2870	2870	2870	0
603	20231221	090400	2593725	2870	2870	2870	2870	22
604	20231221	090300	2530585	2895	2895	2895	2895	0
605	20231221	090200	2530585	2895	2870	2895	2870	66
606	20231221	090100	2341140	2870	2890	2890	2870	441
607	20231221	090000	1070095	2895	2900	2900	2895	300