KissMeData/031310/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191100	635489465	2940	2940	2940	2940	4765
3	20231220	191000	635489465	2940	2940	2940	2940	0
4	20231220	190900	635489465	2940	2940	2940	2940	0
5	20231220	190800	635489465	2940	2940	2940	2940	0
6	20231220	190700	635489465	2940	2940	2940	2940	0
7	20231220	190600	635489465	2940	2940	2940	2940	0
8	20231220	190500	635489465	2940	2940	2940	2940	0
9	20231220	190400	635489465	2940	2940	2940	2940	0
10	20231220	190300	635489465	2940	2940	2940	2940	0
11	20231220	190200	635489465	2940	2940	2940	2940	0
12	20231220	190100	635489465	2940	2940	2940	2940	0
13	20231220	190000	635489465	2940	2940	2940	2940	0
14	20231220	185900	635489465	2940	2940	2940	2940	0
15	20231220	185800	635489465	2940	2940	2940	2940	0
16	20231220	185700	635489465	2940	2940	2940	2940	0
17	20231220	185600	635489465	2940	2940	2940	2940	0
18	20231220	185500	635489465	2940	2940	2940	2940	0
19	20231220	185400	635489465	2940	2940	2940	2940	0
20	20231220	185300	635489465	2940	2940	2940	2940	0
21	20231220	185200	635489465	2940	2940	2940	2940	0
22	20231220	185100	635489465	2940	2940	2940	2940	0
23	20231220	185000	635489465	2940	2940	2940	2940	0
24	20231220	184900	635489465	2940	2940	2940	2940	0
25	20231220	184800	635489465	2940	2940	2940	2940	0
26	20231220	184700	635489465	2940	2940	2940	2940	0
27	20231220	184600	635489465	2940	2940	2940	2940	0
28	20231220	184500	635489465	2940	2940	2940	2940	0
29	20231220	184400	635489465	2940	2940	2940	2940	0
30	20231220	184300	635489465	2940	2940	2940	2940	0
31	20231220	184200	635489465	2940	2940	2940	2940	0
32	20231220	184100	635489465	2940	2940	2940	2940	4765
33	20231220	184000	635489465	2940	2940	2940	2940	0
34	20231220	183900	635489465	2940	2940	2940	2940	0
35	20231220	183800	635489465	2940	2940	2940	2940	0
36	20231220	183700	635489465	2940	2940	2940	2940	0
37	20231220	183600	635489465	2940	2940	2940	2940	0
38	20231220	183500	635489465	2940	2940	2940	2940	0
39	20231220	183400	635489465	2940	2940	2940	2940	0
40	20231220	183300	635489465	2940	2940	2940	2940	0
41	20231220	183200	635489465	2940	2940	2940	2940	0
42	20231220	183100	635489465	2940	2940	2940	2940	0
43	20231220	183000	635489465	2940	2940	2940	2940	0
44	20231220	182900	635489465	2940	2940	2940	2940	0
45	20231220	182800	635489465	2940	2940	2940	2940	0
46	20231220	182700	635489465	2940	2940	2940	2940	0
47	20231220	182600	635489465	2940	2940	2940	2940	0
48	20231220	182500	635489465	2940	2940	2940	2940	0
49	20231220	182400	635489465	2940	2940	2940	2940	0
50	20231220	182300	635489465	2940	2940	2940	2940	0
51	20231220	182200	635489465	2940	2940	2940	2940	0
52	20231220	182100	635489465	2940	2940	2940	2940	0
53	20231220	182000	635489465	2940	2940	2940	2940	0
54	20231220	181900	635489465	2940	2940	2940	2940	0
55	20231220	181800	635489465	2940	2940	2940	2940	0
56	20231220	181700	635489465	2940	2940	2940	2940	0
57	20231220	181600	635489465	2940	2940	2940	2940	0
58	20231220	181500	635489465	2940	2940	2940	2940	0
59	20231220	181400	635489465	2940	2940	2940	2940	0
60	20231220	181300	635489465	2940	2940	2940	2940	0
61	20231220	181200	635489465	2940	2940	2940	2940	0
62	20231220	181100	635489465	2940	2940	2940	2940	4765
63	20231220	181000	635489465	2940	2940	2940	2940	0
64	20231220	180900	635489465	2940	2940	2940	2940	0
65	20231220	180800	635489465	2940	2940	2940	2940	0
66	20231220	180700	635489465	2940	2940	2940	2940	0
67	20231220	180600	635489465	2940	2940	2940	2940	0
68	20231220	180500	635489465	2940	2940	2940	2940	0
69	20231220	180400	635489465	2940	2940	2940	2940	0
70	20231220	180300	635489465	2940	2940	2940	2940	0
71	20231220	180200	635489465	2940	2940	2940	2940	0
72	20231220	180100	635489465	2940	2940	2940	2940	0
73	20231220	180000	635489465	2940	2940	2940	2940	0
74	20231220	175900	635489465	2940	2940	2940	2940	0
75	20231220	175800	635489465	2940	2940	2940	2940	0
76	20231220	175700	635489465	2940	2940	2940	2940	0
77	20231220	175600	635489465	2940	2940	2940	2940	0
78	20231220	175500	635489465	2940	2940	2940	2940	0
79	20231220	175400	635489465	2940	2940	2940	2940	0
80	20231220	175300	635489465	2940	2940	2940	2940	0
81	20231220	175200	635489465	2940	2940	2940	2940	0
82	20231220	175100	635489465	2940	2940	2940	2940	0
83	20231220	175000	635489465	2940	2940	2940	2940	0
84	20231220	174900	635489465	2940	2940	2940	2940	0
85	20231220	174800	635489465	2940	2940	2940	2940	0
86	20231220	174700	635489465	2940	2940	2940	2940	0
87	20231220	174600	635489465	2940	2940	2940	2940	0
88	20231220	174500	635489465	2940	2940	2940	2940	0
89	20231220	174400	635489465	2940	2940	2940	2940	0
90	20231220	174300	635489465	2940	2940	2940	2940	0
91	20231220	174200	635489465	2940	2940	2940	2940	0
92	20231220	174100	635489465	2940	2940	2940	2940	4765
93	20231220	174000	635489465	2940	2940	2940	2940	0
94	20231220	173900	635489465	2940	2940	2940	2940	0
95	20231220	173800	635489465	2940	2940	2940	2940	0
96	20231220	173700	635489465	2940	2940	2940	2940	0
97	20231220	173600	635489465	2940	2940	2940	2940	0
98	20231220	173500	635489465	2940	2940	2940	2940	0
99	20231220	173400	635489465	2940	2940	2940	2940	0
100	20231220	173300	635489465	2940	2940	2940	2940	0
101	20231220	173200	635489465	2940	2940	2940	2940	0
102	20231220	173100	635489465	2940	2940	2940	2940	0
103	20231220	173000	635489465	2940	2940	2940	2940	0
104	20231220	172900	635489465	2940	2940	2940	2940	0
105	20231220	172800	635489465	2940	2940	2940	2940	0
106	20231220	172700	635489465	2940	2940	2940	2940	0
107	20231220	172600	635489465	2940	2940	2940	2940	0
108	20231220	172500	635489465	2940	2940	2940	2940	0
109	20231220	172400	635489465	2940	2940	2940	2940	0
110	20231220	172300	635489465	2940	2940	2940	2940	0
111	20231220	172200	635489465	2940	2940	2940	2940	0
112	20231220	172100	635489465	2940	2940	2940	2940	0
113	20231220	172000	635489465	2940	2940	2940	2940	0
114	20231220	171900	635489465	2940	2940	2940	2940	0
115	20231220	171800	635489465	2940	2940	2940	2940	0
116	20231220	171700	635489465	2940	2940	2940	2940	0
117	20231220	171600	635489465	2940	2940	2940	2940	0
118	20231220	171500	635489465	2940	2940	2940	2940	0
119	20231220	171400	635489465	2940	2940	2940	2940	0
120	20231220	171300	635489465	2940	2940	2940	2940	0
121	20231220	171200	635489465	2940	2940	2940	2940	0
122	20231220	171100	635489465	2940	2940	2940	2940	4765
123	20231220	171000	635489465	2940	2940	2940	2940	0
124	20231220	170900	635489465	2940	2940	2940	2940	0
125	20231220	170800	635489465	2940	2940	2940	2940	0
126	20231220	170700	635489465	2940	2940	2940	2940	0
127	20231220	170600	635489465	2940	2940	2940	2940	0
128	20231220	170500	635489465	2940	2940	2940	2940	0
129	20231220	170400	635489465	2940	2940	2940	2940	0
130	20231220	170300	635489465	2940	2940	2940	2940	0
131	20231220	170200	635489465	2940	2940	2940	2940	0
132	20231220	170100	635489465	2940	2940	2940	2940	0
133	20231220	170000	635489465	2940	2940	2940	2940	0
134	20231220	165900	635489465	2940	2940	2940	2940	0
135	20231220	165800	635489465	2940	2940	2940	2940	0
136	20231220	165700	635489465	2940	2940	2940	2940	0
137	20231220	165600	635489465	2940	2940	2940	2940	0
138	20231220	165500	635489465	2940	2940	2940	2940	0
139	20231220	165400	635489465	2940	2940	2940	2940	0
140	20231220	165300	635489465	2940	2940	2940	2940	0
141	20231220	165200	635489465	2940	2940	2940	2940	0
142	20231220	165100	635489465	2940	2940	2940	2940	0
143	20231220	165000	635489465	2940	2940	2940	2940	0
144	20231220	164900	635489465	2940	2940	2940	2940	0
145	20231220	164800	635489465	2940	2940	2940	2940	0
146	20231220	164700	635489465	2940	2940	2940	2940	0
147	20231220	164600	635489465	2940	2940	2940	2940	0
148	20231220	164500	635489465	2940	2940	2940	2940	0
149	20231220	164400	635489465	2940	2940	2940	2940	0
150	20231220	164300	635489465	2940	2940	2940	2940	0
151	20231220	164200	635489465	2940	2940	2940	2940	0
152	20231220	164100	635489465	2940	2940	2940	2940	4765
153	20231220	164000	635489465	2940	2940	2940	2940	0
154	20231220	163900	635489465	2940	2940	2940	2940	0
155	20231220	163800	635489465	2940	2940	2940	2940	0
156	20231220	163700	635489465	2940	2940	2940	2940	0
157	20231220	163600	635489465	2940	2940	2940	2940	0
158	20231220	163500	635489465	2940	2940	2940	2940	0
159	20231220	163400	635489465	2940	2940	2940	2940	0
160	20231220	163300	635489465	2940	2940	2940	2940	0
161	20231220	163200	635489465	2940	2940	2940	2940	0
162	20231220	163100	635489465	2940	2940	2940	2940	0
163	20231220	163000	635489465	2940	2940	2940	2940	0
164	20231220	162900	635489465	2940	2940	2940	2940	0
165	20231220	162800	635489465	2940	2940	2940	2940	0
166	20231220	162700	635489465	2940	2940	2940	2940	0
167	20231220	162600	635489465	2940	2940	2940	2940	0
168	20231220	162500	635489465	2940	2940	2940	2940	0
169	20231220	162400	635489465	2940	2940	2940	2940	0
170	20231220	162300	635489465	2940	2940	2940	2940	0
171	20231220	162200	635489465	2940	2940	2940	2940	0
172	20231220	162100	635489465	2940	2940	2940	2940	0
173	20231220	162000	635489465	2940	2940	2940	2940	0
174	20231220	161900	635489465	2940	2940	2940	2940	0
175	20231220	161800	635489465	2940	2940	2940	2940	0
176	20231220	161700	635489465	2940	2940	2940	2940	0
177	20231220	161600	635489465	2940	2940	2940	2940	0
178	20231220	161500	635489465	2940	2940	2940	2940	0
179	20231220	161400	635489465	2940	2940	2940	2940	0
180	20231220	161300	635489465	2940	2940	2940	2940	0
181	20231220	161200	635489465	2940	2940	2940	2940	0
182	20231220	161100	635489465	2940	2940	2940	2940	4765
183	20231220	161000	635489465	2940	2940	2940	2940	0
184	20231220	160900	635489465	2940	2940	2940	2940	0
185	20231220	160800	635489465	2940	2940	2940	2940	0
186	20231220	160700	635489465	2940	2940	2940	2940	0
187	20231220	160600	635489465	2940	2940	2940	2940	0
188	20231220	160500	635489465	2940	2940	2940	2940	0
189	20231220	160400	635489465	2940	2940	2940	2940	0
190	20231220	160300	635489465	2940	2940	2940	2940	0
191	20231220	160200	635489465	2940	2940	2940	2940	0
192	20231220	160100	635489465	2940	2940	2940	2940	0
193	20231220	160000	635489465	2940	2940	2940	2940	0
194	20231220	155900	635489465	2940	2940	2940	2940	0
195	20231220	155800	635489465	2940	2940	2940	2940	0
196	20231220	155700	635489465	2940	2940	2940	2940	0
197	20231220	155600	635489465	2940	2940	2940	2940	0
198	20231220	155500	635489465	2940	2940	2940	2940	0
199	20231220	155400	635489465	2940	2940	2940	2940	0
200	20231220	155300	635489465	2940	2940	2940	2940	0
201	20231220	155200	635489465	2940	2940	2940	2940	0
202	20231220	155100	635489465	2940	2940	2940	2940	0
203	20231220	155000	635489465	2940	2940	2940	2940	0
204	20231220	154900	635489465	2940	2940	2940	2940	0
205	20231220	154800	635489465	2940	2940	2940	2940	0
206	20231220	154700	635489465	2940	2940	2940	2940	0
207	20231220	154600	635489465	2940	2940	2940	2940	0
208	20231220	154500	635489465	2940	2940	2940	2940	0
209	20231220	154400	635489465	2940	2940	2940	2940	0
210	20231220	154300	635489465	2940	2940	2940	2940	0
211	20231220	154200	635489465	2940	2940	2940	2940	0
212	20231220	154100	635489465	2940	2940	2940	2940	4765
213	20231220	154000	635489465	2940	2940	2940	2940	0
214	20231220	153900	635489465	2940	2940	2940	2940	0
215	20231220	153800	635489465	2940	2940	2940	2940	0
216	20231220	153700	635489465	2940	2940	2940	2940	0
217	20231220	153600	635489465	2940	2940	2940	2940	0
218	20231220	153500	635489465	2940	2940	2940	2940	0
219	20231220	153400	635489465	2940	2940	2940	2940	0
220	20231220	153300	635489465	2940	2940	2940	2940	0
221	20231220	153200	635489465	2940	2940	2940	2940	0
222	20231220	153100	635489465	2940	2940	2940	2940	0
223	20231220	153000	635489465	2940	2940	2940	2940	4765
224	20231220	152900	621480365	2930	2930	2930	2930	0
225	20231220	152800	621480365	2930	2930	2930	2930	0
226	20231220	152700	621480365	2930	2930	2930	2930	0
227	20231220	152600	621480365	2930	2930	2930	2930	0
228	20231220	152500	621480365	2930	2930	2930	2930	0
229	20231220	152400	621480365	2930	2930	2930	2930	0
230	20231220	152300	621480365	2930	2930	2930	2930	0
231	20231220	152200	621480365	2930	2930	2930	2930	0
232	20231220	152100	621480365	2930	2930	2930	2930	0
233	20231220	152000	621480365	2930	2930	2930	2930	0
234	20231220	151900	621480365	2930	2920	2930	2915	4369
235	20231220	151800	608730915	2920	2920	2920	2915	1830
236	20231220	151700	603388815	2915	2915	2915	2915	220
237	20231220	151600	602747515	2920	2920	2920	2920	2746
238	20231220	151500	594729195	2920	2925	2925	2920	831
239	20231220	151400	592299520	2930	2930	2930	2930	20
240	20231220	151300	592240920	2930	2925	2930	2925	1803
241	20231220	151200	586967130	2930	2930	2930	2930	334
242	20231220	151100	585988510	2930	2930	2930	2930	2
243	20231220	151000	585982650	2930	2930	2930	2930	31
244	20231220	150900	585891820	2930	2930	2930	2930	199
245	20231220	150800	585308750	2940	2935	2940	2930	891
246	20231220	150700	582697655	2935	2930	2935	2930	928
247	20231220	150600	579978590	2930	2925	2930	2925	1872
248	20231220	150500	574493720	2920	2920	2920	2920	0
249	20231220	150400	574493720	2920	2920	2920	2920	1476
250	20231220	150300	570183800	2920	2920	2920	2920	80
251	20231220	150200	569950200	2920	2920	2920	2920	0
252	20231220	150100	569950200	2920	2920	2920	2920	182
253	20231220	150000	569418760	2920	2920	2920	2920	72
254	20231220	145900	569208520	2925	2925	2925	2925	0
255	20231220	145800	569208520	2925	2920	2930	2920	117
256	20231220	145700	568866765	2920	2920	2920	2920	874
257	20231220	145600	566314685	2920	2920	2920	2920	501
258	20231220	145500	564851765	2915	2930	2930	2915	325
259	20231220	145400	563903635	2920	2930	2930	2920	605
260	20231220	145300	562136985	2915	2915	2915	2915	4574
261	20231220	145200	548803775	2915	2920	2920	2915	8462
262	20231220	145100	524125375	2920	2930	2930	2920	6441
263	20231220	145000	505301650	2930	2935	2935	2930	1060
264	20231220	144900	502195750	2930	2930	2930	2930	1480
265	20231220	144800	497859350	2930	2930	2930	2930	371
266	20231220	144700	496772320	2935	2935	2935	2935	425
267	20231220	144600	495524945	2935	2935	2935	2935	0
268	20231220	144500	495524945	2935	2935	2935	2935	105
269	20231220	144400	495216770	2940	2940	2940	2940	1
270	20231220	144300	495213830	2935	2935	2935	2935	0
271	20231220	144200	495213830	2935	2935	2935	2935	366
272	20231220	144100	494139620	2935	2935	2935	2935	232
273	20231220	144000	493458700	2935	2940	2940	2935	788
274	20231220	143900	491145820	2940	2940	2940	2940	482
275	20231220	143800	489728740	2940	2940	2940	2940	0
276	20231220	143700	489728740	2940	2940	2940	2940	800
277	20231220	143600	487376740	2935	2935	2935	2935	0
278	20231220	143500	487376740	2935	2930	2935	2930	274
279	20231220	143400	486572600	2930	2940	2940	2930	2631
280	20231220	143300	478851010	2940	2940	2945	2940	3349
281	20231220	143200	469004935	2945	2945	2945	2940	66
282	20231220	143100	468810570	2945	2945	2945	2945	18
283	20231220	143000	468757560	2945	2945	2945	2945	9
284	20231220	142900	468731055	2950	2950	2950	2950	0
285	20231220	142800	468731055	2950	2950	2950	2945	19
286	20231220	142700	468675010	2950	2945	2950	2945	885
287	20231220	142600	466068650	2945	2945	2945	2940	102
288	20231220	142500	465768760	2940	2940	2940	2940	1750
289	20231220	142400	460623760	2940	2940	2940	2940	1
290	20231220	142300	460620820	2935	2940	2940	2935	1060
291	20231220	142200	457508550	2940	2940	2940	2940	5
292	20231220	142100	457493850	2935	2940	2940	2935	419
293	20231220	142000	456264075	2935	2935	2935	2935	114
294	20231220	141900	455929485	2940	2940	2940	2940	614
295	20231220	141800	454124325	2940	2940	2940	2940	0
296	20231220	141700	454124325	2940	2940	2940	2940	2
297	20231220	141600	454118445	2940	2940	2940	2940	1
298	20231220	141500	454115505	2935	2930	2935	2930	85
299	20231220	141400	453866080	2930	2935	2935	2930	151
300	20231220	141300	453423645	2930	2930	2930	2930	646
301	20231220	141200	451530865	2930	2930	2930	2930	500
302	20231220	141100	450065865	2940	2930	2940	2930	1792
303	20231220	141000	444809735	2935	2935	2935	2935	984
304	20231220	140900	441921695	2940	2940	2940	2940	0
305	20231220	140800	441921695	2940	2935	2940	2935	71
306	20231220	140700	441713305	2935	2935	2935	2935	0
307	20231220	140600	441713305	2935	2935	2935	2935	0
308	20231220	140500	441713305	2935	2935	2935	2935	0
309	20231220	140400	441713305	2935	2940	2940	2935	1014
310	20231220	140300	438737195	2940	2940	2940	2940	30
311	20231220	140200	438648995	2935	2935	2935	2935	0
312	20231220	140100	438648995	2935	2935	2935	2935	1030
313	20231220	140000	435625945	2940	2940	2940	2940	0
314	20231220	135900	435625945	2940	2940	2940	2940	1
315	20231220	135800	435623005	2930	2930	2930	2930	0
316	20231220	135700	435623005	2930	2930	2930	2930	0
317	20231220	135600	435623005	2930	2935	2935	2930	408
318	20231220	135500	434425775	2935	2935	2935	2935	20
319	20231220	135400	434367075	2940	2940	2940	2940	110
320	20231220	135300	434043675	2935	2935	2935	2935	0
321	20231220	135200	434043675	2935	2935	2935	2935	0
322	20231220	135100	434043675	2935	2935	2935	2935	0
323	20231220	135000	434043675	2935	2935	2935	2935	121
324	20231220	134900	433688540	2945	2940	2945	2940	201
325	20231220	134800	433097595	2940	2940	2940	2940	33
326	20231220	134700	433000575	2945	2945	2945	2945	0
327	20231220	134600	433000575	2945	2945	2945	2945	305
328	20231220	134500	432102350	2945	2945	2945	2945	0
329	20231220	134400	432102350	2945	2945	2945	2945	0
330	20231220	134300	432102350	2945	2945	2945	2945	0
331	20231220	134200	432102350	2945	2935	2945	2935	250
332	20231220	134100	431367495	2935	2935	2935	2935	4
333	20231220	134000	431355755	2930	2930	2930	2930	0
334	20231220	133900	431355755	2930	2930	2930	2930	35
335	20231220	133800	431253205	2930	2930	2930	2930	0
336	20231220	133700	431253205	2930	2930	2930	2930	104
337	20231220	133600	430948485	2930	2930	2930	2930	860
338	20231220	133500	428428685	2930	2930	2930	2930	11
339	20231220	133400	428396455	2935	2935	2935	2935	6
340	20231220	133300	428378845	2930	2930	2930	2930	350
341	20231220	133200	427353345	2930	2930	2930	2930	11
342	20231220	133100	427321115	2930	2935	2935	2930	35
343	20231220	133000	427218560	2930	2930	2930	2930	37
344	20231220	132900	427110150	2930	2930	2930	2930	384
345	20231220	132800	425985030	2940	2940	2940	2940	0
346	20231220	132700	425985030	2940	2940	2940	2940	0
347	20231220	132600	425985030	2940	2940	2940	2940	0
348	20231220	132500	425985030	2940	2940	2940	2940	0
349	20231220	132400	425985030	2940	2940	2940	2940	1
350	20231220	132300	425982090	2935	2935	2935	2935	210
351	20231220	132200	425365740	2935	2935	2935	2935	0
352	20231220	132100	425365740	2935	2930	2935	2930	39
353	20231220	132000	425251400	2935	2930	2935	2930	6
354	20231220	131900	425233815	2925	2925	2925	2925	0
355	20231220	131800	425233815	2925	2930	2930	2925	862
356	20231220	131700	422710965	2930	2930	2930	2930	2
357	20231220	131600	422705105	2925	2925	2930	2925	132
358	20231220	131500	422318905	2925	2925	2930	2925	83
359	20231220	131400	422076125	2925	2930	2930	2925	1012
360	20231220	131300	419111980	2930	2930	2930	2930	0
361	20231220	131200	419111980	2930	2940	2940	2930	134
362	20231220	131100	418719350	2945	2945	2945	2945	0
363	20231220	131000	418719350	2945	2945	2945	2930	54
364	20231220	130900	418561100	2935	2935	2935	2935	50
365	20231220	130800	418414350	2935	2935	2935	2935	0
366	20231220	130700	418414350	2935	2935	2935	2935	450
367	20231220	130600	417093600	2945	2945	2945	2945	0
368	20231220	130500	417093600	2945	2945	2945	2945	0
369	20231220	130400	417093600	2945	2940	2945	2940	226
370	20231220	130300	416429050	2940	2940	2940	2940	0
371	20231220	130200	416429050	2940	2940	2940	2935	61
372	20231220	130100	416249735	2940	2940	2940	2940	10
373	20231220	130000	416220335	2945	2945	2945	2945	0
374	20231220	125900	416220335	2945	2945	2945	2945	0
375	20231220	125800	416220335	2945	2935	2945	2930	192
376	20231220	125700	415657310	2950	2935	2955	2935	61
377	20231220	125600	415477325	2955	2955	2955	2930	4
378	20231220	125500	415465530	2930	2935	2955	2930	727
379	20231220	125400	413331510	2960	2960	2960	2960	5
380	20231220	125300	413316710	2955	2930	2970	2930	2926
381	20231220	125200	404666560	2930	2930	2930	2930	30
382	20231220	125100	404578660	2920	2925	2925	2920	2342
383	20231220	125000	397739420	2925	2925	2925	2925	0
384	20231220	124900	397739420	2925	2925	2925	2920	3280
385	20231220	124800	388145820	2925	2925	2925	2925	0
386	20231220	124700	388145820	2925	2925	2925	2925	280
387	20231220	124600	387326820	2920	2925	2935	2920	1774
388	20231220	124500	382138355	2935	2935	2935	2935	0
389	20231220	124400	382138355	2935	2935	2935	2935	40
390	20231220	124300	382020955	2935	2935	2935	2935	0
391	20231220	124200	382020955	2935	2935	2935	2935	1
392	20231220	124100	382018020	2925	2930	2930	2925	425
393	20231220	124000	380774680	2930	2930	2930	2930	0
394	20231220	123900	380774680	2930	2930	2930	2930	143
395	20231220	123800	380355690	2930	2935	2935	2930	250
396	20231220	123700	379622940	2925	2925	2925	2925	0
397	20231220	123600	379622940	2925	2925	2925	2925	136
398	20231220	123500	379225140	2940	2925	2940	2925	1411
399	20231220	123400	375095950	2930	2930	2930	2930	10
400	20231220	123300	375066650	2925	2930	2930	2925	1000
401	20231220	123200	372140145	2925	2925	2925	2925	504
402	20231220	123100	370665945	2925	2930	2930	2925	3597
403	20231220	123000	360134235	2935	2940	2940	2935	685
404	20231220	122900	358123530	2940	2950	2950	2940	205
405	20231220	122800	357520820	2955	2950	2955	2950	3
406	20231220	122700	357511965	2940	2940	2940	2940	997
407	20231220	122600	354580785	2935	2935	2935	2935	13
408	20231220	122500	354542630	2930	2930	2930	2930	90
409	20231220	122400	354278930	2935	2935	2935	2935	400
410	20231220	122300	353104930	2940	2940	2940	2940	201
411	20231220	122200	352513990	2940	2940	2940	2940	0
412	20231220	122100	352513990	2940	2940	2940	2940	1
413	20231220	122000	352511050	2940	2940	2940	2940	3
414	20231220	121900	352502230	2940	2940	2940	2940	0
415	20231220	121800	352502230	2940	2940	2940	2940	0
416	20231220	121700	352502230	2940	2935	2940	2930	5150
417	20231220	121600	337398965	2940	2940	2940	2940	1
418	20231220	121500	337396025	2935	2935	2935	2935	11
419	20231220	121400	337363740	2940	2940	2940	2940	0
420	20231220	121300	337363740	2940	2940	2940	2935	1057
421	20231220	121200	334256165	2940	2945	2945	2940	2230
422	20231220	121100	327699050	2960	2960	2960	2960	0
423	20231220	121000	327699050	2960	2950	2960	2950	91
424	20231220	120900	327430290	2960	2960	2960	2960	0
425	20231220	120800	327430290	2960	2960	2960	2960	33
426	20231220	120700	327332610	2960	2960	2960	2960	20
427	20231220	120600	327273410	2960	2960	2960	2960	20
428	20231220	120500	327214210	2960	2960	2960	2960	1
429	20231220	120400	327211250	2960	2960	2960	2960	0
430	20231220	120300	327211250	2960	2960	2960	2960	201
431	20231220	120200	326616290	2960	2960	2960	2960	0
432	20231220	120100	326616290	2960	2960	2960	2960	0
433	20231220	120000	326616290	2960	2960	2960	2960	10
434	20231220	115900	326586690	2960	2960	2960	2960	90
435	20231220	115800	326320290	2960	2960	2960	2960	3
436	20231220	115700	326311410	2945	2950	2950	2945	185
437	20231220	115600	325766570	2950	2945	2950	2945	1024
438	20231220	115500	322747090	2945	2950	2950	2945	1059
439	20231220	115400	319628185	2965	2965	2965	2965	0
440	20231220	115300	319628185	2965	2965	2965	2965	0
441	20231220	115200	319628185	2965	2965	2965	2965	0
442	20231220	115100	319628185	2965	2965	2965	2965	9
443	20231220	115000	319601500	2970	2965	2970	2965	208
444	20231220	114900	318984650	2965	2965	2965	2965	9
445	20231220	114800	318957965	2970	2970	2970	2970	0
446	20231220	114700	318957965	2970	2970	2970	2970	0
447	20231220	114600	318957965	2970	2970	2970	2970	0
448	20231220	114500	318957965	2970	2960	2970	2960	127
449	20231220	114400	318581755	2960	2950	2960	2945	156
450	20231220	114300	318121445	2950	2950	2950	2950	1216
451	20231220	114200	314534245	2950	2950	2950	2950	0
452	20231220	114100	314534245	2950	2950	2950	2950	910
453	20231220	114000	311849745	2950	2950	2950	2950	128
454	20231220	113900	311472145	2955	2955	2955	2955	50
455	20231220	113800	311324395	2955	2960	2960	2955	116
456	20231220	113700	310981610	2965	2970	2970	2965	2
457	20231220	113600	310975675	2955	2955	2955	2955	0
458	20231220	113500	310975675	2955	2955	2955	2955	10
459	20231220	113400	310946125	2960	2960	2960	2960	24
460	20231220	113300	310875085	2970	2970	2970	2970	11
461	20231220	113200	310842415	2965	2965	2965	2965	0
462	20231220	113100	310842415	2965	2965	2965	2965	0
463	20231220	113000	310842415	2965	2965	2965	2965	0
464	20231220	112900	310842415	2965	2965	2965	2965	19
465	20231220	112800	310786080	2965	2965	2965	2965	0
466	20231220	112700	310786080	2965	2970	2970	2965	15
467	20231220	112600	310741600	2975	2975	2975	2975	0
468	20231220	112500	310741600	2975	2975	2975	2975	0
469	20231220	112400	310741600	2975	2980	2980	2975	3
470	20231220	112300	310732665	2980	2980	2980	2980	0
471	20231220	112200	310732665	2980	2980	2980	2980	33
472	20231220	112100	310634325	2980	2965	2980	2965	8
473	20231220	112000	310610590	2955	2965	2965	2955	1944
474	20231220	111900	304865920	2965	2965	2965	2965	0
475	20231220	111800	304865920	2965	2965	2965	2965	124
476	20231220	111700	304498260	2980	2980	2980	2980	168
477	20231220	111600	303997620	2980	2975	2980	2975	909
478	20231220	111500	301293325	2970	2965	2970	2965	57
479	20231220	111400	301124085	2970	2970	2970	2970	0
480	20231220	111300	301124085	2970	2965	2970	2965	166
481	20231220	111200	300631180	2960	2960	2960	2960	333
482	20231220	111100	299645500	2960	2960	2960	2960	1
483	20231220	111000	299642540	2950	2950	2950	2950	9
484	20231220	110900	299615990	2945	2950	2950	2945	18
485	20231220	110800	299562935	2940	2940	2940	2940	0
486	20231220	110700	299562935	2940	2955	2955	2940	2953
487	20231220	110600	290861750	2960	2965	2965	2960	139
488	20231220	110500	290450190	2970	2970	2970	2970	0
489	20231220	110400	290450190	2970	2970	2970	2970	0
490	20231220	110300	290450190	2970	2970	2970	2970	2
491	20231220	110200	290444250	2970	2970	2970	2970	134
492	20231220	110100	290046270	2970	2965	2970	2965	7
493	20231220	110000	290025505	2960	2960	2960	2960	4
494	20231220	105900	290013665	2950	2950	2950	2950	525
495	20231220	105800	288464915	2950	2945	2950	2945	968
496	20231220	105700	285614150	2950	2955	2960	2950	520
497	20231220	105600	284078775	2960	2960	2960	2960	179
498	20231220	105500	283548935	2960	2960	2960	2960	1011
499	20231220	105400	280556375	2965	2965	2965	2965	0
500	20231220	105300	280556375	2965	2965	2965	2965	231
501	20231220	105200	279871460	2970	2970	2970	2970	2406
502	20231220	105100	272725640	2975	2975	2975	2975	505
503	20231220	105000	271223265	2975	2980	2980	2975	750
504	20231220	104900	268990265	2980	2980	2980	2980	0
505	20231220	104800	268990265	2980	2980	2980	2980	1
506	20231220	104700	268987285	2970	2970	2970	2970	0
507	20231220	104600	268987285	2970	2970	2970	2970	30
508	20231220	104500	268898185	2970	2970	2970	2970	788
509	20231220	104400	266557825	2970	2970	2970	2970	270
510	20231220	104300	265755925	2970	2970	2970	2970	11
511	20231220	104200	265723255	2970	2965	2970	2965	68
512	20231220	104100	265521445	2940	2965	2965	2940	500
513	20231220	104000	264049895	2970	2970	2970	2970	110
514	20231220	103900	263723195	2980	2970	2980	2970	2
515	20231220	103800	263717245	2975	2975	2975	2975	1001
516	20231220	103700	260739270	2985	2985	2985	2985	0
517	20231220	103600	260739270	2985	2960	2990	2960	3285
518	20231220	103500	250943440	2960	2940	2960	2940	11
519	20231220	103400	250911080	2965	2965	2965	2965	11
520	20231220	103300	250878465	2965	2940	2965	2940	386
521	20231220	103200	249741075	2945	2945	2945	2945	334
522	20231220	103100	248757445	2945	2940	2945	2940	301
523	20231220	103000	247872500	2945	2960	2960	2930	4787
524	20231220	102900	233827860	2935	2945	2960	2935	4048
525	20231220	102800	221921315	2950	2955	2955	2950	2876
526	20231220	102700	213436570	2955	2955	2955	2955	1
527	20231220	102600	213433615	2955	2960	2960	2955	1759
528	20231220	102500	208235555	2960	2960	2960	2960	65
529	20231220	102400	208043155	2960	2960	2960	2960	0
530	20231220	102300	208043155	2960	2965	2965	2960	65
531	20231220	102200	207850740	2970	2970	2970	2970	10
532	20231220	102100	207821040	2970	2970	2970	2970	9
533	20231220	102000	207794310	2970	2970	2970	2970	0
534	20231220	101900	207794310	2970	2970	2970	2970	3
535	20231220	101800	207785400	2955	2970	2970	2955	551
536	20231220	101700	206152440	2975	2970	2975	2970	137
537	20231220	101600	205745545	2975	2975	2975	2975	0
538	20231220	101500	205745545	2975	2960	2975	2960	177
539	20231220	101400	205219940	2970	2975	2975	2970	74
540	20231220	101300	205000125	2960	2975	2975	2960	8
541	20231220	101200	204976370	2960	2965	2965	2960	330
542	20231220	101100	203999565	2970	2975	2975	2970	2
543	20231220	101000	203993620	2970	2970	2970	2970	12
544	20231220	100900	203957980	2970	2970	2970	2970	80
545	20231220	100800	203720380	2975	2970	2975	2970	22
546	20231220	100700	203655035	2955	2960	2960	2955	392
547	20231220	100600	202494910	2955	2975	2975	2955	17
548	20231220	100500	202444605	2980	2975	2980	2975	337
549	20231220	100400	201440350	2980	2980	2980	2950	1007
550	20231220	100300	198460490	2980	2980	2980	2980	200
551	20231220	100200	197864490	2985	2970	2985	2970	1106
552	20231220	100100	194574230	2945	2960	2960	2940	2761
553	20231220	100000	186428750	2960	2980	2980	2960	2885
554	20231220	095900	177831630	2980	2975	2980	2975	1324
555	20231220	095800	173892675	2960	2960	2960	2960	284
556	20231220	095700	173052035	2960	2960	2960	2960	0
557	20231220	095600	173052035	2960	2960	2960	2960	436
558	20231220	095500	171761475	2980	2965	2980	2960	60
559	20231220	095400	171582860	2980	2980	2980	2980	26
560	20231220	095300	171505380	2980	2980	2980	2980	60
561	20231220	095200	171326580	2980	2980	2980	2955	91
562	20231220	095100	171055675	2975	2975	2980	2975	69
563	20231220	095000	170850210	2980	2975	2980	2975	200
564	20231220	094900	170254560	2975	2965	2975	2965	1594
565	20231220	094800	165518325	2955	2955	2955	2955	152
566	20231220	094700	165069165	2950	2945	2950	2945	1003
567	20231220	094600	162110330	2965	2960	2965	2960	24
568	20231220	094500	162039285	2945	2945	2945	2945	1852
569	20231220	094400	156585145	2940	2950	2950	2940	679
570	20231220	094300	154587115	2950	2950	2950	2950	104
571	20231220	094200	154280315	2950	2950	2950	2950	1
572	20231220	094100	154277365	2950	2950	2950	2950	0
573	20231220	094000	154277365	2950	2950	2950	2950	0
574	20231220	093900	154277365	2950	2950	2950	2950	265
575	20231220	093800	153495615	2955	2950	2955	2950	520
576	20231220	093700	151961515	2955	2950	2955	2950	7
577	20231220	093600	151940855	2955	2955	2955	2955	100
578	20231220	093500	151645355	2960	2950	2960	2950	63
579	20231220	093400	151459495	2950	2950	2950	2950	30
580	20231220	093300	151370995	2950	2935	2950	2935	455
581	20231220	093200	150031790	2935	2945	2945	2935	4445
582	20231220	093100	136978465	2940	2940	2940	2940	0
583	20231220	093000	136978465	2940	2940	2940	2940	0
584	20231220	092900	136978465	2940	2940	2940	2940	639
585	20231220	092800	135099805	2940	2945	2965	2940	986
586	20231220	092700	132200330	2940	2945	2945	2940	1538
587	20231220	092600	127675950	2945	2950	2950	2945	697
588	20231220	092500	125620800	2950	2950	2950	2950	2
589	20231220	092400	125614900	2950	2950	2950	2950	0
590	20231220	092300	125614900	2950	2960	2960	2950	412
591	20231220	092200	124395390	2975	2975	2975	2975	68
592	20231220	092100	124193090	2960	2955	2960	2950	1800
593	20231220	092000	118874265	2960	2960	2960	2960	1333
594	20231220	091900	114928585	2980	2980	2980	2980	0
595	20231220	091800	114928585	2980	2980	2985	2980	509
596	20231220	091700	113409820	2985	2965	2985	2960	1687
597	20231220	091600	108401300	2960	2955	2960	2955	1346
598	20231220	091500	104418860	2960	2950	2960	2950	11
599	20231220	091400	104386400	2955	2950	2955	2950	1533
600	20231220	091300	99862435	2950	2950	2950	2950	50
601	20231220	091200	99714935	2950	2955	2955	2950	1358
602	20231220	091100	95708685	2955	2950	2955	2950	47
603	20231220	091000	95570030	2955	2950	2955	2950	441
604	20231220	090900	94269075	2950	2945	2950	2940	753
605	20231220	090800	92053900	2935	2940	2950	2930	2843
606	20231220	090700	83708670	2930	2935	2935	2925	5619
607	20231220	090600	67260485	2935	2920	2935	2920	934
608	20231220	090500	64522995	2925	2920	2935	2920	1145
609	20231220	090400	61173285	2925	2930	2930	2925	3603
610	20231220	090300	50629220	2930	2935	2955	2930	5638
611	20231220	090200	34092860	2935	2960	2960	2935	741
612	20231220	090100	31913550	2960	2930	2960	2925	2918
613	20231220	090000	23355405	2930	2970	2970	2910	7896