KissMeData/013990/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	924434720	4035	4035	4035	4035	22058
3	20231220	185700	924434720	4035	4035	4035	4035	0
4	20231220	185600	924434720	4035	4035	4035	4035	0
5	20231220	185500	924434720	4035	4035	4035	4035	0
6	20231220	185400	924434720	4035	4035	4035	4035	0
7	20231220	185300	924434720	4035	4035	4035	4035	0
8	20231220	185200	924434720	4035	4035	4035	4035	0
9	20231220	185100	924434720	4035	4035	4035	4035	0
10	20231220	185000	924434720	4035	4035	4035	4035	0
11	20231220	184900	924434720	4035	4035	4035	4035	0
12	20231220	184800	924434720	4035	4035	4035	4035	0
13	20231220	184700	924434720	4035	4035	4035	4035	0
14	20231220	184600	924434720	4035	4035	4035	4035	0
15	20231220	184500	924434720	4035	4035	4035	4035	0
16	20231220	184400	924434720	4035	4035	4035	4035	0
17	20231220	184300	924434720	4035	4035	4035	4035	0
18	20231220	184200	924434720	4035	4035	4035	4035	0
19	20231220	184100	924434720	4035	4035	4035	4035	0
20	20231220	184000	924434720	4035	4035	4035	4035	0
21	20231220	183900	924434720	4035	4035	4035	4035	0
22	20231220	183800	924434720	4035	4035	4035	4035	0
23	20231220	183700	924434720	4035	4035	4035	4035	0
24	20231220	183600	924434720	4035	4035	4035	4035	0
25	20231220	183500	924434720	4035	4035	4035	4035	0
26	20231220	183400	924434720	4035	4035	4035	4035	0
27	20231220	183300	924434720	4035	4035	4035	4035	0
28	20231220	183200	924434720	4035	4035	4035	4035	0
29	20231220	183100	924434720	4035	4035	4035	4035	0
30	20231220	183000	924434720	4035	4035	4035	4035	0
31	20231220	182900	924434720	4035	4035	4035	4035	0
32	20231220	182800	924434720	4035	4035	4035	4035	22058
33	20231220	182700	924434720	4035	4035	4035	4035	0
34	20231220	182600	924434720	4035	4035	4035	4035	0
35	20231220	182500	924434720	4035	4035	4035	4035	0
36	20231220	182400	924434720	4035	4035	4035	4035	0
37	20231220	182300	924434720	4035	4035	4035	4035	0
38	20231220	182200	924434720	4035	4035	4035	4035	0
39	20231220	182100	924434720	4035	4035	4035	4035	0
40	20231220	182000	924434720	4035	4035	4035	4035	0
41	20231220	181900	924434720	4035	4035	4035	4035	0
42	20231220	181800	924434720	4035	4035	4035	4035	0
43	20231220	181700	924434720	4035	4035	4035	4035	0
44	20231220	181600	924434720	4035	4035	4035	4035	0
45	20231220	181500	924434720	4035	4035	4035	4035	0
46	20231220	181400	924434720	4035	4035	4035	4035	0
47	20231220	181300	924434720	4035	4035	4035	4035	0
48	20231220	181200	924434720	4035	4035	4035	4035	0
49	20231220	181100	924434720	4035	4035	4035	4035	0
50	20231220	181000	924434720	4035	4035	4035	4035	0
51	20231220	180900	924434720	4035	4035	4035	4035	0
52	20231220	180800	924434720	4035	4035	4035	4035	0
53	20231220	180700	924434720	4035	4035	4035	4035	0
54	20231220	180600	924434720	4035	4035	4035	4035	0
55	20231220	180500	924434720	4035	4035	4035	4035	0
56	20231220	180400	924434720	4035	4035	4035	4035	0
57	20231220	180300	924434720	4035	4035	4035	4035	0
58	20231220	180200	924434720	4035	4035	4035	4035	0
59	20231220	180100	924434720	4035	4035	4035	4035	0
60	20231220	180000	924434720	4035	4035	4035	4035	0
61	20231220	175900	924434720	4035	4035	4035	4035	0
62	20231220	175800	924434720	4035	4035	4035	4035	22058
63	20231220	175700	924434720	4035	4035	4035	4035	0
64	20231220	175600	924434720	4035	4035	4035	4035	0
65	20231220	175500	924434720	4035	4035	4035	4035	0
66	20231220	175400	924434720	4035	4035	4035	4035	0
67	20231220	175300	924434720	4035	4035	4035	4035	0
68	20231220	175200	924434720	4035	4035	4035	4035	0
69	20231220	175100	924434720	4035	4035	4035	4035	0
70	20231220	175000	924434720	4035	4035	4035	4035	0
71	20231220	174900	924434720	4035	4035	4035	4035	0
72	20231220	174800	924434720	4035	4035	4035	4035	0
73	20231220	174700	924434720	4035	4035	4035	4035	0
74	20231220	174600	924434720	4035	4035	4035	4035	0
75	20231220	174500	924434720	4035	4035	4035	4035	0
76	20231220	174400	924434720	4035	4035	4035	4035	0
77	20231220	174300	924434720	4035	4035	4035	4035	0
78	20231220	174200	924434720	4035	4035	4035	4035	0
79	20231220	174100	924434720	4035	4035	4035	4035	0
80	20231220	174000	924434720	4035	4035	4035	4035	0
81	20231220	173900	924434720	4035	4035	4035	4035	0
82	20231220	173800	924434720	4035	4035	4035	4035	0
83	20231220	173700	924434720	4035	4035	4035	4035	0
84	20231220	173600	924434720	4035	4035	4035	4035	0
85	20231220	173500	924434720	4035	4035	4035	4035	0
86	20231220	173400	924434720	4035	4035	4035	4035	0
87	20231220	173300	924434720	4035	4035	4035	4035	0
88	20231220	173200	924434720	4035	4035	4035	4035	0
89	20231220	173100	924434720	4035	4035	4035	4035	0
90	20231220	173000	924434720	4035	4035	4035	4035	0
91	20231220	172900	924434720	4035	4035	4035	4035	0
92	20231220	172800	924434720	4035	4035	4035	4035	22058
93	20231220	172700	924434720	4035	4035	4035	4035	0
94	20231220	172600	924434720	4035	4035	4035	4035	0
95	20231220	172500	924434720	4035	4035	4035	4035	0
96	20231220	172400	924434720	4035	4035	4035	4035	0
97	20231220	172300	924434720	4035	4035	4035	4035	0
98	20231220	172200	924434720	4035	4035	4035	4035	0
99	20231220	172100	924434720	4035	4035	4035	4035	0
100	20231220	172000	924434720	4035	4035	4035	4035	0
101	20231220	171900	924434720	4035	4035	4035	4035	0
102	20231220	171800	924434720	4035	4035	4035	4035	0
103	20231220	171700	924434720	4035	4035	4035	4035	0
104	20231220	171600	924434720	4035	4035	4035	4035	0
105	20231220	171500	924434720	4035	4035	4035	4035	0
106	20231220	171400	924434720	4035	4035	4035	4035	0
107	20231220	171300	924434720	4035	4035	4035	4035	0
108	20231220	171200	924434720	4035	4035	4035	4035	0
109	20231220	171100	924434720	4035	4035	4035	4035	0
110	20231220	171000	924434720	4035	4035	4035	4035	0
111	20231220	170900	924434720	4035	4035	4035	4035	0
112	20231220	170800	924434720	4035	4035	4035	4035	0
113	20231220	170700	924434720	4035	4035	4035	4035	0
114	20231220	170600	924434720	4035	4035	4035	4035	0
115	20231220	170500	924434720	4035	4035	4035	4035	0
116	20231220	170400	924434720	4035	4035	4035	4035	0
117	20231220	170300	924434720	4035	4035	4035	4035	0
118	20231220	170200	924434720	4035	4035	4035	4035	0
119	20231220	170100	924434720	4035	4035	4035	4035	0
120	20231220	170000	924434720	4035	4035	4035	4035	0
121	20231220	165900	924434720	4035	4035	4035	4035	0
122	20231220	165800	924434720	4035	4035	4035	4035	22058
123	20231220	165700	924434720	4035	4035	4035	4035	0
124	20231220	165600	924434720	4035	4035	4035	4035	0
125	20231220	165500	924434720	4035	4035	4035	4035	0
126	20231220	165400	924434720	4035	4035	4035	4035	0
127	20231220	165300	924434720	4035	4035	4035	4035	0
128	20231220	165200	924434720	4035	4035	4035	4035	0
129	20231220	165100	924434720	4035	4035	4035	4035	0
130	20231220	165000	924434720	4035	4035	4035	4035	0
131	20231220	164900	924434720	4035	4035	4035	4035	0
132	20231220	164800	924434720	4035	4035	4035	4035	0
133	20231220	164700	924434720	4035	4035	4035	4035	0
134	20231220	164600	924434720	4035	4035	4035	4035	0
135	20231220	164500	924434720	4035	4035	4035	4035	0
136	20231220	164400	924434720	4035	4035	4035	4035	0
137	20231220	164300	924434720	4035	4035	4035	4035	0
138	20231220	164200	924434720	4035	4035	4035	4035	0
139	20231220	164100	924434720	4035	4035	4035	4035	0
140	20231220	164000	924434720	4035	4035	4035	4035	0
141	20231220	163900	924434720	4035	4035	4035	4035	0
142	20231220	163800	924434720	4035	4035	4035	4035	0
143	20231220	163700	924434720	4035	4035	4035	4035	0
144	20231220	163600	924434720	4035	4035	4035	4035	0
145	20231220	163500	924434720	4035	4035	4035	4035	0
146	20231220	163400	924434720	4035	4035	4035	4035	0
147	20231220	163300	924434720	4035	4035	4035	4035	0
148	20231220	163200	924434720	4035	4035	4035	4035	0
149	20231220	163100	924434720	4035	4035	4035	4035	0
150	20231220	163000	924434720	4035	4035	4035	4035	0
151	20231220	162900	924434720	4035	4035	4035	4035	0
152	20231220	162800	924434720	4035	4035	4035	4035	22058
153	20231220	162700	924434720	4035	4035	4035	4035	0
154	20231220	162600	924434720	4035	4035	4035	4035	0
155	20231220	162500	924434720	4035	4035	4035	4035	0
156	20231220	162400	924434720	4035	4035	4035	4035	0
157	20231220	162300	924434720	4035	4035	4035	4035	0
158	20231220	162200	924434720	4035	4035	4035	4035	0
159	20231220	162100	924434720	4035	4035	4035	4035	0
160	20231220	162000	924434720	4035	4035	4035	4035	0
161	20231220	161900	924434720	4035	4035	4035	4035	0
162	20231220	161800	924434720	4035	4035	4035	4035	0
163	20231220	161700	924434720	4035	4035	4035	4035	0
164	20231220	161600	924434720	4035	4035	4035	4035	0
165	20231220	161500	924434720	4035	4035	4035	4035	0
166	20231220	161400	924434720	4035	4035	4035	4035	0
167	20231220	161300	924434720	4035	4035	4035	4035	0
168	20231220	161200	924434720	4035	4035	4035	4035	0
169	20231220	161100	924434720	4035	4035	4035	4035	0
170	20231220	161000	924434720	4035	4035	4035	4035	0
171	20231220	160900	924434720	4035	4035	4035	4035	0
172	20231220	160800	924434720	4035	4035	4035	4035	0
173	20231220	160700	924434720	4035	4035	4035	4035	0
174	20231220	160600	924434720	4035	4035	4035	4035	0
175	20231220	160500	924434720	4035	4035	4035	4035	0
176	20231220	160400	924434720	4035	4035	4035	4035	0
177	20231220	160300	924434720	4035	4035	4035	4035	0
178	20231220	160200	924434720	4035	4035	4035	4035	0
179	20231220	160100	924434720	4035	4035	4035	4035	0
180	20231220	160000	924434720	4035	4035	4035	4035	0
181	20231220	155900	924434720	4035	4035	4035	4035	0
182	20231220	155800	924434720	4035	4035	4035	4035	22058
183	20231220	155700	924434720	4035	4035	4035	4035	0
184	20231220	155600	924434720	4035	4035	4035	4035	0
185	20231220	155500	924434720	4035	4035	4035	4035	0
186	20231220	155400	924434720	4035	4035	4035	4035	0
187	20231220	155300	924434720	4035	4035	4035	4035	0
188	20231220	155200	924434720	4035	4035	4035	4035	0
189	20231220	155100	924434720	4035	4035	4035	4035	0
190	20231220	155000	924434720	4035	4035	4035	4035	0
191	20231220	154900	924434720	4035	4035	4035	4035	0
192	20231220	154800	924434720	4035	4035	4035	4035	0
193	20231220	154700	924434720	4035	4035	4035	4035	0
194	20231220	154600	924434720	4035	4035	4035	4035	0
195	20231220	154500	924434720	4035	4035	4035	4035	0
196	20231220	154400	924434720	4035	4035	4035	4035	0
197	20231220	154300	924434720	4035	4035	4035	4035	0
198	20231220	154200	924434720	4035	4035	4035	4035	0
199	20231220	154100	924434720	4035	4035	4035	4035	0
200	20231220	154000	924434720	4035	4035	4035	4035	0
201	20231220	153900	924434720	4035	4035	4035	4035	0
202	20231220	153800	924434720	4035	4035	4035	4035	0
203	20231220	153700	924434720	4035	4035	4035	4035	0
204	20231220	153600	924434720	4035	4035	4035	4035	0
205	20231220	153500	924434720	4035	4035	4035	4035	0
206	20231220	153400	924434720	4035	4035	4035	4035	0
207	20231220	153300	924434720	4035	4035	4035	4035	0
208	20231220	153200	924434720	4035	4035	4035	4035	0
209	20231220	153100	924434720	4035	4035	4035	4035	0
210	20231220	153000	924434720	4035	4035	4035	4035	22058
211	20231220	152900	835430690	4035	4035	4035	4035	0
212	20231220	152800	835430690	4035	4035	4035	4035	0
213	20231220	152700	835430690	4035	4035	4035	4035	0
214	20231220	152600	835430690	4035	4035	4035	4035	0
215	20231220	152500	835430690	4035	4035	4035	4035	0
216	20231220	152400	835430690	4035	4035	4035	4035	0
217	20231220	152300	835430690	4035	4035	4035	4035	0
218	20231220	152200	835430690	4035	4035	4035	4035	0
219	20231220	152100	835430690	4035	4035	4035	4035	0
220	20231220	152000	835430690	4035	4035	4035	4035	0
221	20231220	151900	835430690	4035	4035	4045	4035	11476
222	20231220	151800	789036595	4040	4025	4040	4025	7840
223	20231220	151700	757422460	4030	4025	4030	4015	2790
224	20231220	151600	746197855	4025	4030	4030	4020	977
225	20231220	151500	742267630	4030	4030	4030	4025	737
226	20231220	151400	739297660	4030	4020	4030	4020	4756
227	20231220	151300	720146835	4025	4030	4030	4015	7077
228	20231220	151200	691664995	4030	4000	4040	4000	20037
229	20231220	151100	611295030	4000	4005	4005	3985	3117
230	20231220	151000	598845365	4005	4005	4005	3995	862
231	20231220	150900	595396095	4005	4000	4010	3995	1371
232	20231220	150800	589904270	4005	3985	4005	3980	28004
233	20231220	150700	478145315	3985	3985	3985	3980	349
234	20231220	150600	476755835	3985	3990	3990	3980	5092
235	20231220	150500	456463215	3990	3955	3990	3955	10495
236	20231220	150400	414827490	3950	3955	3955	3950	88
237	20231220	150300	414479790	3950	3955	3955	3950	727
238	20231220	150200	411607640	3955	3955	3955	3955	60
239	20231220	150100	411370340	3955	3955	3955	3955	240
240	20231220	150000	410421140	3955	3955	3955	3950	95
241	20231220	145900	410045775	3950	3955	3955	3950	90
242	20231220	145800	409690025	3950	3950	3950	3945	2653
243	20231220	145700	399210680	3950	3950	3950	3950	1330
244	20231220	145600	393957180	3950	3950	3950	3950	20
245	20231220	145500	393878180	3950	3950	3950	3950	20
246	20231220	145400	393799180	3950	3945	3950	3945	22
247	20231220	145300	393712290	3950	3950	3950	3950	10
248	20231220	145200	393672790	3950	3945	3950	3935	140
249	20231220	145100	393120915	3945	3935	3945	3935	511
250	20231220	145000	391105100	3945	3945	3945	3945	2
251	20231220	144900	391097210	3935	3935	3935	3935	20
252	20231220	144800	391018510	3935	3935	3935	3935	0
253	20231220	144700	391018510	3935	3950	3950	3935	301
254	20231220	144600	389834020	3940	3945	3950	3940	234
255	20231220	144500	388910890	3945	3945	3945	3945	214
256	20231220	144400	388066660	3945	3945	3945	3945	112
257	20231220	144300	387624820	3945	3945	3945	3935	202
258	20231220	144200	386829105	3940	3940	3940	3940	10
259	20231220	144100	386789705	3945	3950	3950	3945	30
260	20231220	144000	386671255	3940	3945	3945	3940	46
261	20231220	143900	386489960	3950	3950	3950	3950	22
262	20231220	143800	386403060	3950	3945	3950	3940	1075
263	20231220	143700	382161400	3945	3945	3945	3945	127
264	20231220	143600	381660385	3950	3950	3950	3950	10
265	20231220	143500	381620885	3950	3955	3955	3950	43
266	20231220	143400	381450925	3955	3955	3955	3950	30
267	20231220	143300	381332325	3955	3955	3955	3950	122
268	20231220	143200	380850320	3955	3955	3955	3955	2
269	20231220	143100	380842410	3955	3955	3955	3955	26
270	20231220	143000	380739580	3955	3955	3955	3955	300
271	20231220	142900	379553080	3955	3955	3955	3955	100
272	20231220	142800	379157580	3955	3955	3955	3955	90
273	20231220	142700	378801630	3955	3955	3955	3955	4
274	20231220	142600	378785810	3955	3950	3955	3950	21
275	20231220	142500	378702805	3955	3955	3955	3955	20
276	20231220	142400	378623705	3955	3950	3955	3935	1286
277	20231220	142300	373558120	3950	3950	3955	3950	146
278	20231220	142200	372981360	3955	3955	3955	3955	0
279	20231220	142100	372981360	3955	3955	3955	3955	0
280	20231220	142000	372981360	3955	3955	3955	3955	3
281	20231220	141900	372969495	3955	3955	3955	3950	62
282	20231220	141800	372724340	3955	3955	3955	3955	6
283	20231220	141700	372700610	3960	3960	3960	3960	110
284	20231220	141600	372265010	3960	3960	3960	3960	33
285	20231220	141500	372134330	3960	3960	3960	3960	21
286	20231220	141400	372051170	3960	3960	3960	3960	1
287	20231220	141300	372047210	3960	3960	3960	3960	0
288	20231220	141200	372047210	3960	3955	3960	3955	22
289	20231220	141100	371960145	3960	3960	3960	3960	0
290	20231220	141000	371960145	3960	3960	3960	3930	5564
291	20231220	140900	350032445	3960	3960	3960	3960	2
292	20231220	140800	350024525	3960	3960	3960	3960	110
293	20231220	140700	349588925	3960	3960	3960	3960	100
294	20231220	140600	349192925	3960	3960	3960	3960	11
295	20231220	140500	349149365	3960	3960	3960	3960	16
296	20231220	140400	349086005	3960	3960	3960	3960	10
297	20231220	140300	349046405	3960	3960	3960	3960	1
298	20231220	140200	349042445	3945	3950	3950	3945	51
299	20231220	140100	348841195	3960	3950	3960	3945	854
300	20231220	140000	345469765	3960	3950	3960	3950	18
301	20231220	135900	345398565	3950	3950	3950	3950	59
302	20231220	135800	345165515	3950	3950	3950	3950	125
303	20231220	135700	344671765	3950	3950	3950	3950	78
304	20231220	135600	344363665	3950	3950	3950	3950	1548
305	20231220	135500	338249065	3960	3960	3960	3960	0
306	20231220	135400	338249065	3960	3960	3960	3960	1
307	20231220	135300	338245105	3960	3960	3960	3960	8
308	20231220	135200	338213425	3960	3960	3960	3960	1
309	20231220	135100	338209465	3960	3960	3960	3960	1
310	20231220	135000	338205505	3950	3955	3955	3950	427
311	20231220	134900	336518725	3960	3960	3960	3960	5
312	20231220	134800	336498925	3955	3955	3955	3955	75
313	20231220	134700	336202300	3955	3955	3955	3955	1000
314	20231220	134600	332247300	3955	3955	3955	3955	25
315	20231220	134500	332148425	3960	3960	3960	3960	101
316	20231220	134400	331748465	3950	3960	3960	3950	11
317	20231220	134300	331704995	3960	3960	3960	3960	1
318	20231220	134200	331701035	3960	3960	3960	3960	1
319	20231220	134100	331697075	3950	3950	3950	3950	272
320	20231220	134000	330622675	3960	3960	3960	3960	0
321	20231220	133900	330622675	3960	3960	3960	3960	0
322	20231220	133800	330622675	3960	3960	3960	3960	12
323	20231220	133700	330575155	3960	3955	3960	3950	1782
324	20231220	133600	323527540	3960	3960	3960	3960	0
325	20231220	133500	323527540	3960	3960	3960	3960	1
326	20231220	133400	323523580	3950	3950	3950	3950	298
327	20231220	133300	322346480	3960	3960	3960	3960	0
328	20231220	133200	322346480	3960	3955	3960	3955	522
329	20231220	133100	320281965	3955	3955	3955	3955	516
330	20231220	133000	318241185	3960	3960	3960	3960	26
331	20231220	132900	318138225	3960	3960	3960	3960	0
332	20231220	132800	318138225	3960	3950	3960	3950	202
333	20231220	132700	317340305	3960	3960	3960	3960	0
334	20231220	132600	317340305	3960	3960	3960	3960	27
335	20231220	132500	317233385	3960	3950	3960	3950	994
336	20231220	132400	313307075	3950	3950	3950	3950	950
337	20231220	132300	309554575	3960	3960	3960	3960	0
338	20231220	132200	309554575	3960	3955	3960	3955	21
339	20231220	132100	309471515	3950	3950	3950	3950	2000
340	20231220	132000	301571515	3950	3960	3960	3950	1789
341	20231220	131900	294504610	3960	3960	3960	3960	0
342	20231220	131800	294504610	3960	3960	3960	3960	100
343	20231220	131700	294108610	3965	3965	3965	3965	3
344	20231220	131600	294096715	3965	3965	3965	3965	3
345	20231220	131500	294084820	3965	3955	3965	3955	694
346	20231220	131400	291339610	3965	3965	3965	3965	1
347	20231220	131300	291335645	3965	3965	3965	3965	3
348	20231220	131200	291323750	3965	3965	3965	3955	36
349	20231220	131100	291181310	3965	3965	3965	3965	3
350	20231220	131000	291169415	3965	3965	3965	3965	3
351	20231220	130900	291157520	3965	3965	3965	3965	1
352	20231220	130800	291153555	3965	3965	3965	3965	5
353	20231220	130700	291133730	3965	3965	3965	3965	0
354	20231220	130600	291133730	3965	3965	3965	3965	2
355	20231220	130500	291125800	3965	3965	3965	3965	2
356	20231220	130400	291117870	3965	3965	3965	3965	0
357	20231220	130300	291117870	3965	3965	3965	3965	1
358	20231220	130200	291113905	3965	3965	3965	3965	24
359	20231220	130100	291018745	3965	3965	3965	3965	3
360	20231220	130000	291006850	3965	3965	3965	3965	3
361	20231220	125900	290994955	3965	3965	3965	3965	1
362	20231220	125800	290990990	3960	3960	3960	3960	1075
363	20231220	125700	286733990	3960	3960	3960	3960	1
364	20231220	125600	286730030	3960	3960	3960	3960	1
365	20231220	125500	286726070	3960	3960	3960	3960	0
366	20231220	125400	286726070	3960	3960	3960	3960	0
367	20231220	125300	286726070	3960	3960	3960	3960	0
368	20231220	125200	286726070	3960	3960	3960	3960	1
369	20231220	125100	286722110	3955	3955	3955	3955	3
370	20231220	125000	286710245	3960	3960	3960	3960	3
371	20231220	124900	286698365	3960	3955	3960	3955	3
372	20231220	124800	286686495	3955	3955	3955	3955	0
373	20231220	124700	286686495	3955	3955	3955	3955	8
374	20231220	124600	286654855	3960	3960	3960	3960	100
375	20231220	124500	286258855	3955	3960	3960	3955	18
376	20231220	124400	286187655	3960	3960	3960	3960	0
377	20231220	124300	286187655	3960	3965	3965	3960	3
378	20231220	124200	286175770	3965	3965	3965	3965	1
379	20231220	124100	286171805	3955	3955	3955	3955	0
380	20231220	124000	286171805	3955	3960	3960	3955	4999
381	20231220	123900	266395770	3960	3965	3965	3960	353
382	20231220	123800	264997385	3960	3960	3960	3960	88
383	20231220	123700	264648905	3965	3965	3965	3965	2
384	20231220	123600	264640975	3965	3965	3965	3965	3
385	20231220	123500	264629080	3965	3965	3965	3960	273
386	20231220	123400	263547960	3965	3965	3965	3965	0
387	20231220	123300	263547960	3965	3965	3965	3965	8
388	20231220	123200	263516240	3965	3965	3965	3965	2
389	20231220	123100	263508310	3965	3965	3965	3965	1
390	20231220	123000	263504345	3960	3960	3960	3960	0
391	20231220	122900	263504345	3960	3960	3960	3960	500
392	20231220	122800	261524345	3960	3960	3960	3960	0
393	20231220	122700	261524345	3960	3960	3960	3960	501
394	20231220	122600	259540385	3955	3955	3955	3955	1330
395	20231220	122500	254280235	3955	3955	3955	3955	20
396	20231220	122400	254201135	3955	3960	3960	3955	445
397	20231220	122300	252439410	3955	3955	3955	3955	0
398	20231220	122200	252439410	3955	3955	3955	3955	322
399	20231220	122100	251165900	3965	3960	3965	3960	135
400	20231220	122000	250631285	3960	3970	3970	3960	3
401	20231220	121900	250619390	3970	3970	3970	3970	2
402	20231220	121800	250611450	3970	3970	3970	3970	12
403	20231220	121700	250563810	3970	3970	3970	3970	2
404	20231220	121600	250555870	3970	3955	3970	3955	11
405	20231220	121500	250512350	3970	3970	3970	3970	1
406	20231220	121400	250508380	3955	3955	3955	3955	4
407	20231220	121300	250492560	3960	3970	3970	3960	2718
408	20231220	121200	239729270	3970	3970	3970	3970	1
409	20231220	121100	239725300	3960	3970	3970	3960	534
410	20231220	121000	237610650	3970	3970	3970	3970	2
411	20231220	120900	237602710	3965	3965	3965	3965	10
412	20231220	120800	237563060	3960	3960	3960	3960	67
413	20231220	120700	237297740	3960	3960	3960	3960	1
414	20231220	120600	237293780	3955	3955	3955	3955	265
415	20231220	120500	236245705	3955	3955	3955	3955	30
416	20231220	120400	236127055	3955	3960	3960	3955	55
417	20231220	120300	235909525	3960	3960	3960	3960	1
418	20231220	120200	235905565	3960	3955	3960	3955	67
419	20231220	120100	235640565	3955	3975	3975	3955	4496
420	20231220	120000	217849105	3975	3975	3975	3975	1
421	20231220	115900	217845130	3970	3975	3975	3970	30
422	20231220	115800	217726025	3975	3975	3975	3975	1
423	20231220	115700	217722050	3975	3975	3975	3975	1
424	20231220	115600	217718075	3975	3975	3975	3975	0
425	20231220	115500	217718075	3975	3975	3975	3975	0
426	20231220	115400	217718075	3975	3975	3975	3975	1
427	20231220	115300	217714100	3975	3975	3975	3975	1
428	20231220	115200	217710125	3965	3965	3965	3965	468
429	20231220	115100	215854505	3965	3970	3975	3965	1849
430	20231220	115000	208514890	3965	3965	3965	3965	0
431	20231220	114900	208514890	3965	3965	3965	3965	0
432	20231220	114800	208514890	3965	3965	3965	3965	538
433	20231220	114700	206381720	3965	3965	3965	3965	0
434	20231220	114600	206381720	3965	3965	3965	3965	0
435	20231220	114500	206381720	3965	3965	3970	3965	224
436	20231220	114400	205493555	3965	3965	3965	3965	0
437	20231220	114300	205493555	3965	3965	3965	3965	0
438	20231220	114200	205493555	3965	3965	3965	3965	0
439	20231220	114100	205493555	3965	3965	3965	3965	9
440	20231220	114000	205457870	3980	3980	3980	3965	107
441	20231220	113900	205033585	3965	3965	3965	3965	29
442	20231220	113800	204918600	3965	3965	3965	3965	446
443	20231220	113700	203150210	3965	3970	3970	3965	226
444	20231220	113600	202254020	3965	3975	3975	3965	226
445	20231220	113500	201357435	3980	3980	3980	3975	12
446	20231220	113400	201309725	3975	3980	3980	3975	11
447	20231220	113300	201265995	3980	3980	3980	3980	1
448	20231220	113200	201262015	3980	3980	3980	3980	1
449	20231220	113100	201258035	3980	3980	3980	3980	0
450	20231220	113000	201258035	3980	3980	3980	3980	2
451	20231220	112900	201250075	3980	3980	3980	3980	118
452	20231220	112800	200780435	3980	3975	3980	3975	304
453	20231220	112700	199570765	3975	3975	3975	3975	2
454	20231220	112600	199562815	3975	3975	3975	3975	0
455	20231220	112500	199562815	3975	3975	3975	3975	4
456	20231220	112400	199546915	3960	3965	3965	3960	96
457	20231220	112300	199166750	3965	3965	3965	3965	3
458	20231220	112200	199154855	3965	3965	3965	3965	1
459	20231220	112100	199150890	3965	3965	3965	3965	3
460	20231220	112000	199138995	3965	3965	3965	3965	87
461	20231220	111900	198794040	3960	3975	3975	3960	21
462	20231220	111800	198710610	3975	3970	3975	3970	3
463	20231220	111700	198698690	3970	3970	3970	3970	2
464	20231220	111600	198690750	3960	3960	3960	3960	57
465	20231220	111500	198465030	3960	3965	3965	3960	109
466	20231220	111400	198032945	3970	3970	3970	3970	158
467	20231220	111300	197405685	3970	3970	3970	3970	500
468	20231220	111200	195420685	3975	3975	3975	3975	0
469	20231220	111100	195420685	3975	3975	3975	3975	0
470	20231220	111000	195420685	3975	3975	3975	3975	6
471	20231220	110900	195396835	3980	3980	3980	3980	148
472	20231220	110800	194807795	3980	3980	3980	3980	1
473	20231220	110700	194803815	3975	3970	3975	3970	102
474	20231220	110600	194398865	3970	3970	3970	3970	50
475	20231220	110500	194200365	3970	3970	3970	3970	0
476	20231220	110400	194200365	3970	3970	3970	3970	0
477	20231220	110300	194200365	3970	3975	3975	3970	71
478	20231220	110200	193918490	3975	3975	3975	3975	22
479	20231220	110100	193831040	3980	3980	3980	3980	19
480	20231220	110000	193755420	3975	3975	3975	3975	440
481	20231220	105900	192006420	3985	3985	3985	3985	0
482	20231220	105800	192006420	3985	3985	3985	3985	300
483	20231220	105700	190810920	3985	3975	3985	3975	322
484	20231220	105600	189530960	3975	3975	3975	3975	0
485	20231220	105500	189530960	3975	3975	3975	3975	1
486	20231220	105400	189526985	3990	3990	3990	3990	1
487	20231220	105300	189522995	3975	3975	3975	3975	0
488	20231220	105200	189522995	3975	3990	3990	3975	10
489	20231220	105100	189483230	3975	3975	3975	3975	1
490	20231220	105000	189479255	3975	3975	3975	3975	0
491	20231220	104900	189479255	3975	3990	3990	3975	321
492	20231220	104800	188200830	3990	3990	3990	3990	39
493	20231220	104700	188045220	3990	3990	3990	3990	0
494	20231220	104600	188045220	3990	3990	3990	3985	701
495	20231220	104500	185248730	3990	3985	3990	3985	202
496	20231220	104400	184443750	3990	3990	3990	3990	1789
497	20231220	104300	177305640	3990	3995	3995	3990	525
498	20231220	104200	175210850	3995	3995	3995	3990	336
499	20231220	104100	173869695	3995	3990	3995	3990	2074
500	20231220	104000	165594415	3990	3990	3990	3990	21
501	20231220	103900	165510625	3990	3990	3990	3990	12
502	20231220	103800	165462745	3990	3990	3990	3990	1066
503	20231220	103700	161209405	3990	3985	3990	3985	210
504	20231220	103600	160372525	3985	3980	3990	3980	3679
505	20231220	103500	145717150	3980	3980	3980	3980	8
506	20231220	103400	145685310	3980	3980	3980	3975	270
507	20231220	103300	144610960	3980	3965	3980	3965	2385
508	20231220	103200	135143270	3965	3965	3965	3965	515
509	20231220	103100	133101295	3965	3965	3965	3965	85
510	20231220	103000	132764270	3960	3965	3965	3960	12
511	20231220	102900	132716740	3965	3965	3965	3965	17
512	20231220	102800	132649335	3965	3965	3965	3965	3
513	20231220	102700	132637440	3965	3965	3965	3960	1121
514	20231220	102600	128198175	3965	3965	3965	3965	3
515	20231220	102500	128186280	3965	3965	3965	3965	399
516	20231220	102400	126604245	3965	3965	3965	3960	287
517	20231220	102300	125467705	3965	3965	3965	3965	10
518	20231220	102200	125428055	3965	3960	3965	3960	753
519	20231220	102100	122446155	3955	3955	3955	3955	153
520	20231220	102000	121841040	3955	3950	3955	3950	13
521	20231220	101900	121789635	3955	3960	3960	3955	2388
522	20231220	101800	112345090	3955	3955	3955	3955	0
523	20231220	101700	112345090	3955	3955	3955	3955	0
524	20231220	101600	112345090	3955	3955	3955	3955	10
525	20231220	101500	112305540	3955	3955	3955	3955	500
526	20231220	101400	110328040	3955	3955	3960	3955	326
527	20231220	101300	109038705	3955	3955	3955	3950	7
528	20231220	101200	109011045	3955	3955	3955	3955	0
529	20231220	101100	109011045	3955	3955	3955	3955	0
530	20231220	101000	109011045	3955	3955	3955	3955	0
531	20231220	100900	109011045	3955	3955	3955	3955	20
532	20231220	100800	108931945	3955	3955	3955	3955	1
533	20231220	100700	108927990	3955	3955	3955	3955	3
534	20231220	100600	108916125	3950	3950	3950	3950	1436
535	20231220	100500	103243925	3950	3950	3950	3950	430
536	20231220	100400	101545425	3955	3955	3955	3955	10
537	20231220	100300	101505875	3955	3955	3955	3955	5
538	20231220	100200	101486100	3950	3955	3955	3950	1137
539	20231220	100100	96994895	3955	3955	3955	3955	692
540	20231220	100000	94258035	3955	3955	3955	3955	0
541	20231220	095900	94258035	3955	3955	3955	3955	95
542	20231220	095800	93882310	3960	3960	3960	3960	0
543	20231220	095700	93882310	3960	3955	3960	3955	5
544	20231220	095600	93862520	3955	3955	3955	3955	538
545	20231220	095500	91734730	3960	3960	3960	3960	2
546	20231220	095400	91726810	3960	3960	3960	3955	9
547	20231220	095300	91691185	3960	3955	3960	3955	19
548	20231220	095200	91616030	3960	3960	3960	3960	0
549	20231220	095100	91616030	3960	3960	3960	3960	64
550	20231220	095000	91362590	3960	3960	3960	3960	0
551	20231220	094900	91362590	3960	3955	3960	3955	3521
552	20231220	094800	77430100	3960	3960	3960	3960	581
553	20231220	094700	75129340	3960	3960	3960	3955	195
554	20231220	094600	74357145	3955	3955	3955	3955	169
555	20231220	094500	73688750	3955	3960	3960	3955	233
556	20231220	094400	72767220	3960	3960	3960	3960	0
557	20231220	094300	72767220	3960	3955	3960	3955	152
558	20231220	094200	72166050	3965	3965	3965	3965	2
559	20231220	094100	72158120	3955	3965	3965	3955	1106
560	20231220	094000	67782815	3965	3965	3965	3965	6
561	20231220	093900	67759025	3965	3955	3965	3955	16
562	20231220	093800	67695635	3965	3965	3965	3965	9
563	20231220	093700	67659950	3965	3965	3965	3965	166
564	20231220	093600	67001760	3965	3955	3965	3955	3
565	20231220	093500	66989885	3970	3970	3970	3970	0
566	20231220	093400	66989885	3970	3950	3970	3950	61
567	20231220	093300	66748915	3950	3950	3970	3950	182
568	20231220	093200	66029995	3950	3955	3955	3950	4050
569	20231220	093100	50024785	3955	3965	3965	3955	727
570	20231220	093000	47146340	3965	3965	3965	3965	476
571	20231220	092900	45259000	3970	3970	3970	3970	203
572	20231220	092800	44453090	3970	3970	3970	3970	28
573	20231220	092700	44341930	3970	3970	3970	3970	200
574	20231220	092600	43547930	3970	3970	3970	3970	108
575	20231220	092500	43119170	3970	3970	3970	3970	302
576	20231220	092400	41920230	3970	3970	3970	3970	0
577	20231220	092300	41920230	3970	3970	3970	3970	199
578	20231220	092200	41130200	3975	3975	3975	3975	4
579	20231220	092100	41114300	3975	3975	3975	3975	2
580	20231220	092000	41106350	3975	3970	3975	3970	1800
581	20231220	091900	33959850	3975	3970	3975	3970	128
582	20231220	091800	33451680	3975	3975	3975	3975	42
583	20231220	091700	33284730	3975	3970	3975	3970	530
584	20231220	091600	31180605	3975	3975	3975	3970	6
585	20231220	091500	31156770	3975	3980	3980	3975	189
586	20231220	091400	30405330	3980	3980	3980	3980	758
587	20231220	091300	27388490	3980	3985	3985	3975	134
588	20231220	091200	26855615	3985	3975	3985	3975	262
589	20231220	091100	25814145	3985	3985	3985	3985	596
590	20231220	091000	23439085	3980	3980	3985	3980	753
591	20231220	090900	20440195	3985	3980	3985	3980	204
592	20231220	090800	19628225	3980	3970	3980	3970	1340
593	20231220	090700	14299655	3975	3975	3975	3975	504
594	20231220	090600	12296255	3975	3975	3975	3975	8
595	20231220	090500	12264455	3975	3970	3975	3970	198
596	20231220	090400	11478055	3970	3975	3975	3970	1004
597	20231220	090300	7488405	3975	3970	3975	3970	247
598	20231220	090200	6507380	3970	3960	3970	3960	105
599	20231220	090100	6091230	3960	3955	3960	3955	41
600	20231220	090000	5928960	3955	3950	3955	3950	1501