KissMeData/067000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194200	526377695	2905	2905	2905	2905	9065
3	20231219	194100	526377695	2905	2905	2905	2905	0
4	20231219	194000	526377695	2905	2905	2905	2905	0
5	20231219	193900	526377695	2905	2905	2905	2905	0
6	20231219	193800	526377695	2905	2905	2905	2905	0
7	20231219	193700	526377695	2905	2905	2905	2905	0
8	20231219	193600	526377695	2905	2905	2905	2905	0
9	20231219	193500	526377695	2905	2905	2905	2905	0
10	20231219	193400	526377695	2905	2905	2905	2905	0
11	20231219	193300	526377695	2905	2905	2905	2905	0
12	20231219	193200	526377695	2905	2905	2905	2905	0
13	20231219	193100	526377695	2905	2905	2905	2905	0
14	20231219	193000	526377695	2905	2905	2905	2905	0
15	20231219	192900	526377695	2905	2905	2905	2905	0
16	20231219	192800	526377695	2905	2905	2905	2905	0
17	20231219	192700	526377695	2905	2905	2905	2905	0
18	20231219	192600	526377695	2905	2905	2905	2905	0
19	20231219	192500	526377695	2905	2905	2905	2905	0
20	20231219	192400	526377695	2905	2905	2905	2905	0
21	20231219	192300	526377695	2905	2905	2905	2905	0
22	20231219	192200	526377695	2905	2905	2905	2905	0
23	20231219	192100	526377695	2905	2905	2905	2905	0
24	20231219	192000	526377695	2905	2905	2905	2905	0
25	20231219	191900	526377695	2905	2905	2905	2905	0
26	20231219	191800	526377695	2905	2905	2905	2905	0
27	20231219	191700	526377695	2905	2905	2905	2905	0
28	20231219	191600	526377695	2905	2905	2905	2905	0
29	20231219	191500	526377695	2905	2905	2905	2905	0
30	20231219	191400	526377695	2905	2905	2905	2905	0
31	20231219	191300	526377695	2905	2905	2905	2905	0
32	20231219	191200	526377695	2905	2905	2905	2905	9065
33	20231219	191100	526377695	2905	2905	2905	2905	0
34	20231219	191000	526377695	2905	2905	2905	2905	0
35	20231219	190900	526377695	2905	2905	2905	2905	0
36	20231219	190800	526377695	2905	2905	2905	2905	0
37	20231219	190700	526377695	2905	2905	2905	2905	0
38	20231219	190600	526377695	2905	2905	2905	2905	0
39	20231219	190500	526377695	2905	2905	2905	2905	0
40	20231219	190400	526377695	2905	2905	2905	2905	0
41	20231219	190300	526377695	2905	2905	2905	2905	0
42	20231219	190200	526377695	2905	2905	2905	2905	0
43	20231219	190100	526377695	2905	2905	2905	2905	0
44	20231219	190000	526377695	2905	2905	2905	2905	0
45	20231219	185900	526377695	2905	2905	2905	2905	0
46	20231219	185800	526377695	2905	2905	2905	2905	0
47	20231219	185700	526377695	2905	2905	2905	2905	0
48	20231219	185600	526377695	2905	2905	2905	2905	0
49	20231219	185500	526377695	2905	2905	2905	2905	0
50	20231219	185400	526377695	2905	2905	2905	2905	0
51	20231219	185300	526377695	2905	2905	2905	2905	0
52	20231219	185200	526377695	2905	2905	2905	2905	0
53	20231219	185100	526377695	2905	2905	2905	2905	0
54	20231219	185000	526377695	2905	2905	2905	2905	0
55	20231219	184900	526377695	2905	2905	2905	2905	0
56	20231219	184800	526377695	2905	2905	2905	2905	0
57	20231219	184700	526377695	2905	2905	2905	2905	0
58	20231219	184600	526377695	2905	2905	2905	2905	0
59	20231219	184500	526377695	2905	2905	2905	2905	0
60	20231219	184400	526377695	2905	2905	2905	2905	0
61	20231219	184300	526377695	2905	2905	2905	2905	0
62	20231219	184200	526377695	2905	2905	2905	2905	9065
63	20231219	184100	526377695	2905	2905	2905	2905	0
64	20231219	184000	526377695	2905	2905	2905	2905	0
65	20231219	183900	526377695	2905	2905	2905	2905	0
66	20231219	183800	526377695	2905	2905	2905	2905	0
67	20231219	183700	526377695	2905	2905	2905	2905	0
68	20231219	183600	526377695	2905	2905	2905	2905	0
69	20231219	183500	526377695	2905	2905	2905	2905	0
70	20231219	183400	526377695	2905	2905	2905	2905	0
71	20231219	183300	526377695	2905	2905	2905	2905	0
72	20231219	183200	526377695	2905	2905	2905	2905	0
73	20231219	183100	526377695	2905	2905	2905	2905	0
74	20231219	183000	526377695	2905	2905	2905	2905	0
75	20231219	182900	526377695	2905	2905	2905	2905	0
76	20231219	182800	526377695	2905	2905	2905	2905	0
77	20231219	182700	526377695	2905	2905	2905	2905	0
78	20231219	182600	526377695	2905	2905	2905	2905	0
79	20231219	182500	526377695	2905	2905	2905	2905	0
80	20231219	182400	526377695	2905	2905	2905	2905	0
81	20231219	182300	526377695	2905	2905	2905	2905	0
82	20231219	182200	526377695	2905	2905	2905	2905	0
83	20231219	182100	526377695	2905	2905	2905	2905	0
84	20231219	182000	526377695	2905	2905	2905	2905	0
85	20231219	181900	526377695	2905	2905	2905	2905	0
86	20231219	181800	526377695	2905	2905	2905	2905	0
87	20231219	181700	526377695	2905	2905	2905	2905	0
88	20231219	181600	526377695	2905	2905	2905	2905	0
89	20231219	181500	526377695	2905	2905	2905	2905	0
90	20231219	181400	526377695	2905	2905	2905	2905	0
91	20231219	181300	526377695	2905	2905	2905	2905	0
92	20231219	181200	526377695	2905	2905	2905	2905	9065
93	20231219	181100	526377695	2905	2905	2905	2905	0
94	20231219	181000	526377695	2905	2905	2905	2905	0
95	20231219	180900	526377695	2905	2905	2905	2905	0
96	20231219	180800	526377695	2905	2905	2905	2905	0
97	20231219	180700	526377695	2905	2905	2905	2905	0
98	20231219	180600	526377695	2905	2905	2905	2905	0
99	20231219	180500	526377695	2905	2905	2905	2905	0
100	20231219	180400	526377695	2905	2905	2905	2905	0
101	20231219	180300	526377695	2905	2905	2905	2905	0
102	20231219	180200	526377695	2905	2905	2905	2905	0
103	20231219	180100	526377695	2905	2905	2905	2905	0
104	20231219	180000	526377695	2905	2905	2905	2905	0
105	20231219	175900	526377695	2905	2905	2905	2905	0
106	20231219	175800	526377695	2905	2905	2905	2905	0
107	20231219	175700	526377695	2905	2905	2905	2905	0
108	20231219	175600	526377695	2905	2905	2905	2905	0
109	20231219	175500	526377695	2905	2905	2905	2905	0
110	20231219	175400	526377695	2905	2905	2905	2905	0
111	20231219	175300	526377695	2905	2905	2905	2905	0
112	20231219	175200	526377695	2905	2905	2905	2905	0
113	20231219	175100	526377695	2905	2905	2905	2905	0
114	20231219	175000	526377695	2905	2905	2905	2905	0
115	20231219	174900	526377695	2905	2905	2905	2905	0
116	20231219	174800	526377695	2905	2905	2905	2905	0
117	20231219	174700	526377695	2905	2905	2905	2905	0
118	20231219	174600	526377695	2905	2905	2905	2905	0
119	20231219	174500	526377695	2905	2905	2905	2905	0
120	20231219	174400	526377695	2905	2905	2905	2905	0
121	20231219	174300	526377695	2905	2905	2905	2905	0
122	20231219	174200	526377695	2905	2905	2905	2905	9065
123	20231219	174100	526377695	2905	2905	2905	2905	0
124	20231219	174000	526377695	2905	2905	2905	2905	0
125	20231219	173900	526377695	2905	2905	2905	2905	0
126	20231219	173800	526377695	2905	2905	2905	2905	0
127	20231219	173700	526377695	2905	2905	2905	2905	0
128	20231219	173600	526377695	2905	2905	2905	2905	0
129	20231219	173500	526377695	2905	2905	2905	2905	0
130	20231219	173400	526377695	2905	2905	2905	2905	0
131	20231219	173300	526377695	2905	2905	2905	2905	0
132	20231219	173200	526377695	2905	2905	2905	2905	0
133	20231219	173100	526377695	2905	2905	2905	2905	0
134	20231219	173000	526377695	2905	2905	2905	2905	0
135	20231219	172900	526377695	2905	2905	2905	2905	0
136	20231219	172800	526377695	2905	2905	2905	2905	0
137	20231219	172700	526377695	2905	2905	2905	2905	0
138	20231219	172600	526377695	2905	2905	2905	2905	0
139	20231219	172500	526377695	2905	2905	2905	2905	0
140	20231219	172400	526377695	2905	2905	2905	2905	0
141	20231219	172300	526377695	2905	2905	2905	2905	0
142	20231219	172200	526377695	2905	2905	2905	2905	0
143	20231219	172100	526377695	2905	2905	2905	2905	0
144	20231219	172000	526377695	2905	2905	2905	2905	0
145	20231219	171900	526377695	2905	2905	2905	2905	0
146	20231219	171800	526377695	2905	2905	2905	2905	0
147	20231219	171700	526377695	2905	2905	2905	2905	0
148	20231219	171600	526377695	2905	2905	2905	2905	0
149	20231219	171500	526377695	2905	2905	2905	2905	0
150	20231219	171400	526377695	2905	2905	2905	2905	0
151	20231219	171300	526377695	2905	2905	2905	2905	0
152	20231219	171200	526377695	2905	2905	2905	2905	9065
153	20231219	171100	526377695	2905	2905	2905	2905	0
154	20231219	171000	526377695	2905	2905	2905	2905	0
155	20231219	170900	526377695	2905	2905	2905	2905	0
156	20231219	170800	526377695	2905	2905	2905	2905	0
157	20231219	170700	526377695	2905	2905	2905	2905	0
158	20231219	170600	526377695	2905	2905	2905	2905	0
159	20231219	170500	526377695	2905	2905	2905	2905	0
160	20231219	170400	526377695	2905	2905	2905	2905	0
161	20231219	170300	526377695	2905	2905	2905	2905	0
162	20231219	170200	526377695	2905	2905	2905	2905	0
163	20231219	170100	526377695	2905	2905	2905	2905	0
164	20231219	170000	526377695	2905	2905	2905	2905	0
165	20231219	165900	526377695	2905	2905	2905	2905	0
166	20231219	165800	526377695	2905	2905	2905	2905	0
167	20231219	165700	526377695	2905	2905	2905	2905	0
168	20231219	165600	526377695	2905	2905	2905	2905	0
169	20231219	165500	526377695	2905	2905	2905	2905	0
170	20231219	165400	526377695	2905	2905	2905	2905	0
171	20231219	165300	526377695	2905	2905	2905	2905	0
172	20231219	165200	526377695	2905	2905	2905	2905	0
173	20231219	165100	526377695	2905	2905	2905	2905	0
174	20231219	165000	526377695	2905	2905	2905	2905	0
175	20231219	164900	526377695	2905	2905	2905	2905	0
176	20231219	164800	526377695	2905	2905	2905	2905	0
177	20231219	164700	526377695	2905	2905	2905	2905	0
178	20231219	164600	526377695	2905	2905	2905	2905	0
179	20231219	164500	526377695	2905	2905	2905	2905	0
180	20231219	164400	526377695	2905	2905	2905	2905	0
181	20231219	164300	526377695	2905	2905	2905	2905	0
182	20231219	164200	526377695	2905	2905	2905	2905	9065
183	20231219	164100	526377695	2905	2905	2905	2905	0
184	20231219	164000	526377695	2905	2905	2905	2905	0
185	20231219	163900	526377695	2905	2905	2905	2905	0
186	20231219	163800	526377695	2905	2905	2905	2905	0
187	20231219	163700	526377695	2905	2905	2905	2905	0
188	20231219	163600	526377695	2905	2905	2905	2905	0
189	20231219	163500	526377695	2905	2905	2905	2905	0
190	20231219	163400	526377695	2905	2905	2905	2905	0
191	20231219	163300	526377695	2905	2905	2905	2905	0
192	20231219	163200	526377695	2905	2905	2905	2905	0
193	20231219	163100	526377695	2905	2905	2905	2905	0
194	20231219	163000	526377695	2905	2905	2905	2905	0
195	20231219	162900	526377695	2905	2905	2905	2905	0
196	20231219	162800	526377695	2905	2905	2905	2905	0
197	20231219	162700	526377695	2905	2905	2905	2905	0
198	20231219	162600	526377695	2905	2905	2905	2905	0
199	20231219	162500	526377695	2905	2905	2905	2905	0
200	20231219	162400	526377695	2905	2905	2905	2905	0
201	20231219	162300	526377695	2905	2905	2905	2905	0
202	20231219	162200	526377695	2905	2905	2905	2905	0
203	20231219	162100	526377695	2905	2905	2905	2905	0
204	20231219	162000	526377695	2905	2905	2905	2905	0
205	20231219	161900	526377695	2905	2905	2905	2905	0
206	20231219	161800	526377695	2905	2905	2905	2905	0
207	20231219	161700	526377695	2905	2905	2905	2905	0
208	20231219	161600	526377695	2905	2905	2905	2905	0
209	20231219	161500	526377695	2905	2905	2905	2905	0
210	20231219	161400	526377695	2905	2905	2905	2905	0
211	20231219	161300	526377695	2905	2905	2905	2905	0
212	20231219	161200	526377695	2905	2905	2905	2905	9065
213	20231219	161100	526377695	2905	2905	2905	2905	0
214	20231219	161000	526377695	2905	2905	2905	2905	0
215	20231219	160900	526377695	2905	2905	2905	2905	0
216	20231219	160800	526377695	2905	2905	2905	2905	0
217	20231219	160700	526377695	2905	2905	2905	2905	0
218	20231219	160600	526377695	2905	2905	2905	2905	0
219	20231219	160500	526377695	2905	2905	2905	2905	0
220	20231219	160400	526377695	2905	2905	2905	2905	0
221	20231219	160300	526377695	2905	2905	2905	2905	0
222	20231219	160200	526377695	2905	2905	2905	2905	0
223	20231219	160100	526377695	2905	2905	2905	2905	0
224	20231219	160000	526377695	2905	2905	2905	2905	0
225	20231219	155900	526377695	2905	2905	2905	2905	0
226	20231219	155800	526377695	2905	2905	2905	2905	0
227	20231219	155700	526377695	2905	2905	2905	2905	0
228	20231219	155600	526377695	2905	2905	2905	2905	0
229	20231219	155500	526377695	2905	2905	2905	2905	0
230	20231219	155400	526377695	2905	2905	2905	2905	0
231	20231219	155300	526377695	2905	2905	2905	2905	0
232	20231219	155200	526377695	2905	2905	2905	2905	0
233	20231219	155100	526377695	2905	2905	2905	2905	0
234	20231219	155000	526377695	2905	2905	2905	2905	0
235	20231219	154900	526377695	2905	2905	2905	2905	0
236	20231219	154800	526377695	2905	2905	2905	2905	0
237	20231219	154700	526377695	2905	2905	2905	2905	0
238	20231219	154600	526377695	2905	2905	2905	2905	0
239	20231219	154500	526377695	2905	2905	2905	2905	0
240	20231219	154400	526377695	2905	2905	2905	2905	0
241	20231219	154300	526377695	2905	2905	2905	2905	0
242	20231219	154200	526377695	2905	2905	2905	2905	9065
243	20231219	154100	526377695	2905	2905	2905	2905	0
244	20231219	154000	526377695	2905	2905	2905	2905	0
245	20231219	153900	526377695	2905	2905	2905	2905	0
246	20231219	153800	526377695	2905	2905	2905	2905	0
247	20231219	153700	526377695	2905	2905	2905	2905	0
248	20231219	153600	526377695	2905	2905	2905	2905	0
249	20231219	153500	526377695	2905	2905	2905	2905	0
250	20231219	153400	526377695	2905	2905	2905	2905	0
251	20231219	153300	526377695	2905	2905	2905	2905	0
252	20231219	153200	526377695	2905	2905	2905	2905	0
253	20231219	153100	526377695	2905	2905	2905	2905	0
254	20231219	153000	526377695	2905	2905	2905	2905	9065
255	20231219	152900	500043870	2920	2920	2920	2920	0
256	20231219	152800	500043870	2920	2920	2920	2920	0
257	20231219	152700	500043870	2920	2920	2920	2920	0
258	20231219	152600	500043870	2920	2920	2920	2920	0
259	20231219	152500	500043870	2920	2920	2920	2920	0
260	20231219	152400	500043870	2920	2920	2920	2920	0
261	20231219	152300	500043870	2920	2920	2920	2920	0
262	20231219	152200	500043870	2920	2920	2920	2920	0
263	20231219	152100	500043870	2920	2920	2920	2920	0
264	20231219	152000	500043870	2920	2920	2920	2920	0
265	20231219	151900	500043870	2920	2920	2920	2920	1
266	20231219	151800	500040950	2920	2930	2930	2920	270
267	20231219	151700	499250720	2930	2925	2930	2925	275
268	20231219	151600	498445635	2925	2930	2930	2925	748
269	20231219	151500	496255145	2930	2930	2935	2930	1492
270	20231219	151400	491882040	2930	2930	2930	2930	712
271	20231219	151300	489795880	2930	2935	2935	2930	501
272	20231219	151200	488327475	2935	2930	2935	2930	731
273	20231219	151100	486184430	2930	2925	2935	2925	1270
274	20231219	151000	482464030	2925	2915	2925	2915	767
275	20231219	150900	480225130	2920	2920	2925	2920	560
276	20231219	150800	478589220	2920	2920	2920	2915	647
277	20231219	150700	476700035	2920	2925	2925	2920	649
278	20231219	150600	474802305	2925	2925	2925	2925	637
279	20231219	150500	472939080	2925	2925	2925	2925	489
280	20231219	150400	471508755	2930	2925	2930	2915	1015
281	20231219	150300	468544420	2930	2925	2930	2925	752
282	20231219	150200	466343445	2925	2925	2930	2925	495
283	20231219	150100	464894650	2930	2925	2930	2925	652
284	20231219	150000	462986625	2925	2925	2925	2920	504
285	20231219	145900	461512470	2925	2925	2930	2920	719
286	20231219	145800	459408655	2925	2920	2925	2920	565
287	20231219	145700	457756810	2920	2920	2920	2920	483
288	20231219	145600	456346450	2920	2910	2920	2910	633
289	20231219	145500	454502410	2910	2910	2910	2910	276
290	20231219	145400	453699250	2900	2915	2915	2890	726
291	20231219	145300	451588750	2915	2910	2915	2910	1141
292	20231219	145200	448267975	2910	2905	2910	2905	946
293	20231219	145100	445518065	2905	2905	2905	2905	275
294	20231219	145000	444719190	2905	2905	2905	2905	276
295	20231219	144900	443917410	2900	2900	2900	2900	550
296	20231219	144800	442322410	2900	2900	2900	2900	275
297	20231219	144700	441524910	2900	2895	2900	2895	512
298	20231219	144600	440042210	2895	2885	2895	2880	1403
299	20231219	144500	435993150	2895	2895	2895	2895	720
300	20231219	144400	433908750	2895	2895	2895	2895	0
301	20231219	144300	433908750	2895	2895	2895	2895	150
302	20231219	144200	433474500	2900	2900	2900	2900	0
303	20231219	144100	433474500	2900	2880	2900	2880	9
304	20231219	144000	433448500	2885	2885	2900	2885	1254
305	20231219	143900	429825950	2885	2885	2885	2885	614
306	20231219	143800	428054560	2885	2880	2885	2880	4
307	20231219	143700	428043035	2885	2885	2885	2885	1
308	20231219	143600	428040150	2885	2885	2885	2885	102
309	20231219	143500	427745880	2890	2890	2890	2890	0
310	20231219	143400	427745880	2890	2890	2890	2890	0
311	20231219	143300	427745880	2890	2890	2890	2890	0
312	20231219	143200	427745880	2890	2890	2890	2890	1
313	20231219	143100	427742990	2890	2890	2890	2890	13
314	20231219	143000	427705420	2890	2890	2890	2890	5
315	20231219	142900	427690970	2890	2885	2890	2885	17
316	20231219	142800	427641875	2890	2890	2890	2890	20
317	20231219	142700	427584075	2885	2885	2885	2885	3
318	20231219	142600	427575420	2890	2885	2890	2885	231
319	20231219	142500	426908980	2885	2885	2885	2885	336
320	20231219	142400	425939620	2885	2885	2885	2885	0
321	20231219	142300	425939620	2885	2885	2885	2885	0
322	20231219	142200	425939620	2885	2885	2885	2885	0
323	20231219	142100	425939620	2885	2885	2885	2885	12
324	20231219	142000	425905000	2885	2880	2885	2880	2
325	20231219	141900	425899235	2880	2880	2880	2880	45
326	20231219	141800	425769635	2885	2885	2885	2885	6
327	20231219	141700	425752325	2885	2885	2885	2885	0
328	20231219	141600	425752325	2885	2885	2885	2885	21
329	20231219	141500	425691740	2885	2880	2885	2880	616
330	20231219	141400	423917650	2885	2885	2885	2885	0
331	20231219	141300	423917650	2885	2885	2885	2885	20
332	20231219	141200	423859950	2890	2890	2890	2875	103
333	20231219	141100	423563020	2875	2885	2885	2875	1001
334	20231219	141000	420681865	2890	2890	2890	2890	0
335	20231219	140900	420681865	2890	2890	2890	2890	0
336	20231219	140800	420681865	2890	2885	2890	2880	1509
337	20231219	140700	416333445	2885	2885	2885	2885	70
338	20231219	140600	416131495	2885	2890	2890	2885	605
339	20231219	140500	414386045	2890	2885	2890	2885	1001
340	20231219	140400	411493160	2890	2890	2890	2890	0
341	20231219	140300	411493160	2890	2885	2890	2885	3
342	20231219	140200	411484500	2885	2885	2890	2885	304
343	20231219	140100	410606940	2890	2890	2890	2890	10
344	20231219	140000	410578040	2890	2885	2890	2885	100
345	20231219	135900	410289290	2890	2890	2890	2890	5
346	20231219	135800	410274840	2890	2885	2890	2885	2
347	20231219	135700	410269065	2885	2885	2885	2885	0
348	20231219	135600	410269065	2885	2885	2885	2885	10
349	20231219	135500	410240215	2890	2885	2890	2885	1906
350	20231219	135400	404741325	2890	2890	2890	2890	17
351	20231219	135300	404692195	2890	2895	2895	2890	1352
352	20231219	135200	400784895	2895	2895	2895	2895	0
353	20231219	135100	400784895	2895	2895	2895	2895	0
354	20231219	135000	400784895	2895	2895	2895	2895	0
355	20231219	134900	400784895	2895	2895	2895	2895	0
356	20231219	134800	400784895	2895	2895	2895	2895	0
357	20231219	134700	400784895	2895	2895	2895	2895	3
358	20231219	134600	400776210	2895	2895	2895	2895	152
359	20231219	134500	400336170	2890	2900	2900	2890	1749
360	20231219	134400	395281410	2900	2900	2900	2900	10
361	20231219	134300	395252410	2900	2890	2900	2890	74
362	20231219	134200	395038540	2895	2895	2895	2895	28
363	20231219	134100	394957480	2900	2900	2900	2900	4
364	20231219	134000	394945880	2900	2900	2900	2900	1
365	20231219	133900	394942980	2895	2895	2895	2895	5
366	20231219	133800	394928505	2900	2900	2900	2900	0
367	20231219	133700	394928505	2900	2895	2900	2890	106
368	20231219	133600	394621790	2895	2895	2895	2895	193
369	20231219	133500	394063055	2900	2900	2900	2900	50
370	20231219	133400	393918055	2900	2895	2900	2895	1194
371	20231219	133300	390460075	2895	2895	2895	2895	3487
372	20231219	133200	380365210	2900	2900	2900	2900	454
373	20231219	133100	379048610	2905	2905	2905	2905	105
374	20231219	133000	378743585	2910	2910	2910	2910	1
375	20231219	132900	378740675	2910	2910	2910	2910	0
376	20231219	132800	378740675	2910	2910	2910	2910	0
377	20231219	132700	378740675	2910	2910	2910	2910	1
378	20231219	132600	378737765	2910	2910	2910	2910	0
379	20231219	132500	378737765	2910	2910	2910	2910	1
380	20231219	132400	378734855	2900	2900	2900	2900	0
381	20231219	132300	378734855	2900	2900	2900	2900	761
382	20231219	132200	376527955	2900	2900	2900	2900	0
383	20231219	132100	376527955	2900	2900	2900	2900	0
384	20231219	132000	376527955	2900	2905	2905	2900	1124
385	20231219	131900	373268205	2905	2905	2905	2905	0
386	20231219	131800	373268205	2905	2905	2905	2905	0
387	20231219	131700	373268205	2905	2905	2905	2905	50
388	20231219	131600	373122955	2905	2905	2905	2905	100
389	20231219	131500	372832455	2900	2900	2900	2900	200
390	20231219	131400	372252455	2905	2905	2905	2900	52
391	20231219	131300	372101530	2900	2900	2900	2900	0
392	20231219	131200	372101530	2900	2900	2900	2900	50
393	20231219	131100	371956530	2905	2905	2905	2905	21
394	20231219	131000	371895525	2905	2905	2905	2905	0
395	20231219	130900	371895525	2905	2905	2905	2905	0
396	20231219	130800	371895525	2905	2905	2905	2905	0
397	20231219	130700	371895525	2905	2905	2905	2905	0
398	20231219	130600	371895525	2905	2905	2905	2905	0
399	20231219	130500	371895525	2905	2905	2905	2905	47
400	20231219	130400	371758990	2905	2905	2905	2905	0
401	20231219	130300	371758990	2905	2905	2905	2905	1
402	20231219	130200	371756085	2905	2905	2905	2905	0
403	20231219	130100	371756085	2905	2900	2905	2900	150
404	20231219	130000	371320835	2905	2905	2905	2905	0
405	20231219	125900	371320835	2905	2905	2905	2905	0
406	20231219	125800	371320835	2905	2900	2905	2900	200
407	20231219	125700	370740335	2905	2905	2905	2905	0
408	20231219	125600	370740335	2905	2905	2905	2905	0
409	20231219	125500	370740335	2905	2905	2905	2905	1
410	20231219	125400	370737430	2905	2905	2905	2905	100
411	20231219	125300	370446930	2905	2905	2905	2905	0
412	20231219	125200	370446930	2905	2905	2905	2905	0
413	20231219	125100	370446930	2905	2905	2905	2905	0
414	20231219	125000	370446930	2905	2905	2905	2905	7
415	20231219	124900	370426595	2910	2910	2910	2910	0
416	20231219	124800	370426595	2910	2910	2910	2910	0
417	20231219	124700	370426595	2910	2910	2910	2910	5
418	20231219	124600	370412045	2910	2910	2910	2910	2
419	20231219	124500	370406225	2910	2910	2910	2910	0
420	20231219	124400	370406225	2910	2910	2910	2910	19
421	20231219	124300	370350935	2905	2900	2905	2900	2
422	20231219	124200	370345130	2900	2895	2900	2895	100
423	20231219	124100	370055580	2895	2895	2895	2895	5
424	20231219	124000	370041105	2900	2900	2900	2900	0
425	20231219	123900	370041105	2900	2900	2900	2900	50
426	20231219	123800	369896105	2890	2895	2900	2890	264
427	20231219	123700	369133090	2900	2900	2900	2900	9
428	20231219	123600	369106990	2900	2895	2900	2895	2
429	20231219	123500	369101195	2890	2890	2890	2890	0
430	20231219	123400	369101195	2890	2890	2890	2890	0
431	20231219	123300	369101195	2890	2890	2890	2890	1
432	20231219	123200	369098305	2890	2890	2890	2890	0
433	20231219	123100	369098305	2890	2890	2890	2890	6
434	20231219	123000	369080965	2895	2895	2895	2895	1
435	20231219	122900	369078070	2895	2895	2895	2895	5
436	20231219	122800	369063595	2890	2890	2890	2890	8
437	20231219	122700	369040475	2890	2890	2890	2890	300
438	20231219	122600	368173475	2890	2895	2895	2890	1260
439	20231219	122500	364531555	2895	2905	2905	2895	1232
440	20231219	122400	360964620	2895	2895	2895	2890	373
441	20231219	122300	359884830	2895	2895	2895	2890	63
442	20231219	122200	359702490	2895	2895	2905	2895	135
443	20231219	122100	359311655	2890	2890	2890	2890	628
444	20231219	122000	357496735	2895	2895	2895	2895	315
445	20231219	121900	356584810	2900	2895	2900	2890	1138
446	20231219	121800	353291875	2895	2895	2895	2895	54
447	20231219	121700	353135545	2895	2895	2895	2895	3
448	20231219	121600	353126860	2895	2895	2895	2895	26
449	20231219	121500	353051590	2895	2895	2895	2895	505
450	20231219	121400	351589615	2895	2895	2895	2895	220
451	20231219	121300	350952715	2895	2895	2895	2895	608
452	20231219	121200	349192555	2900	2900	2900	2900	15
453	20231219	121100	349149055	2905	2905	2905	2905	1
454	20231219	121000	349146150	2900	2900	2900	2900	200
455	20231219	120900	348566150	2900	2900	2900	2900	250
456	20231219	120800	347841150	2900	2900	2900	2900	0
457	20231219	120700	347841150	2900	2890	2935	2890	6869
458	20231219	120600	327772395	2885	2890	2890	2885	1302
459	20231219	120500	324010615	2890	2895	2895	2890	101
460	20231219	120400	323718225	2900	2890	2900	2890	2521
461	20231219	120300	316429535	2890	2895	2900	2890	979
462	20231219	120200	313594100	2895	2900	2900	2895	1093
463	20231219	120100	310429715	2900	2900	2900	2900	0
464	20231219	120000	310429715	2900	2900	2900	2900	0
465	20231219	115900	310429715	2900	2900	2900	2900	0
466	20231219	115800	310429715	2900	2895	2900	2895	543
467	20231219	115700	308857350	2890	2895	2895	2890	1192
468	20231219	115600	305406750	2895	2900	2900	2895	241
469	20231219	115500	304707865	2900	2895	2900	2895	480
470	20231219	115400	303315870	2900	2900	2900	2900	1000
471	20231219	115300	300415870	2890	2900	2900	2890	10129
472	20231219	115200	271060080	2910	2910	2910	2910	3005
473	20231219	115100	262315530	2905	2910	2930	2905	7946
474	20231219	115000	239207660	2930	2930	2930	2930	1
475	20231219	114900	239204730	2930	2930	2930	2910	3003
476	20231219	114800	230465940	2915	2915	2915	2915	1500
477	20231219	114700	226093440	2915	2915	2915	2915	300
478	20231219	114600	225218940	2930	2915	2930	2915	242
479	20231219	114500	224513480	2915	2915	2915	2915	60
480	20231219	114400	224338580	2915	2915	2915	2915	10
481	20231219	114300	224309430	2915	2915	2915	2915	0
482	20231219	114200	224309430	2915	2915	2915	2915	1705
483	20231219	114100	219339355	2920	2930	2930	2920	6
484	20231219	114000	219321825	2915	2915	2915	2915	2772
485	20231219	113900	211241445	2915	2920	2920	2915	3065
486	20231219	113800	202293480	2935	2935	2935	2935	1
487	20231219	113700	202290545	2925	2925	2925	2925	0
488	20231219	113600	202290545	2925	2925	2925	2925	170
489	20231219	113500	201793295	2935	2935	2935	2935	0
490	20231219	113400	201793295	2935	2935	2935	2935	1
491	20231219	113300	201790360	2925	2925	2925	2925	588
492	20231219	113200	200070460	2935	2935	2935	2935	3
493	20231219	113100	200061655	2925	2925	2925	2925	0
494	20231219	113000	200061655	2925	2925	2925	2925	39
495	20231219	112900	199947580	2925	2925	2925	2925	500
496	20231219	112800	198485080	2925	2925	2925	2925	0
497	20231219	112700	198485080	2925	2925	2925	2925	1
498	20231219	112600	198482155	2925	2925	2925	2925	5
499	20231219	112500	198467530	2925	2940	2940	2925	1005
500	20231219	112400	195527155	2940	2925	2940	2925	1046
501	20231219	112300	192467590	2940	2925	2940	2925	44
502	20231219	112200	192338875	2925	2925	2925	2925	10
503	20231219	112100	192309625	2940	2940	2940	2940	0
504	20231219	112000	192309625	2940	2940	2940	2940	200
505	20231219	111900	191721625	2940	2940	2940	2940	0
506	20231219	111800	191721625	2940	2940	2940	2940	0
507	20231219	111700	191721625	2940	2940	2940	2940	0
508	20231219	111600	191721625	2940	2940	2940	2940	0
509	20231219	111500	191721625	2940	2920	2940	2920	24
510	20231219	111400	191651485	2920	2920	2920	2920	0
511	20231219	111300	191651485	2920	2925	2925	2920	600
512	20231219	111200	189899210	2925	2925	2925	2925	0
513	20231219	111100	189899210	2925	2925	2925	2925	1001
514	20231219	111000	186971285	2940	2940	2940	2940	2
515	20231219	110900	186965405	2925	2925	2925	2925	0
516	20231219	110800	186965405	2925	2925	2925	2925	0
517	20231219	110700	186965405	2925	2925	2925	2925	0
518	20231219	110600	186965405	2925	2925	2925	2925	0
519	20231219	110500	186965405	2925	2930	2930	2925	993
520	20231219	110400	184060510	2930	2930	2930	2930	1
521	20231219	110300	184057580	2930	2930	2930	2930	1
522	20231219	110200	184054650	2930	2930	2930	2930	914
523	20231219	110100	181376630	2930	2935	2940	2930	45
524	20231219	110000	181244715	2935	2935	2935	2935	0
525	20231219	105900	181244715	2935	2935	2935	2935	0
526	20231219	105800	181244715	2935	2935	2935	2935	50
527	20231219	105700	181097965	2940	2940	2940	2940	0
528	20231219	105600	181097965	2940	2940	2940	2940	0
529	20231219	105500	181097965	2940	2925	2940	2925	24
530	20231219	105400	181027640	2930	2930	2940	2930	302
531	20231219	105300	180142770	2925	2925	2925	2925	0
532	20231219	105200	180142770	2925	2925	2925	2925	20
533	20231219	105100	180084270	2925	2930	2930	2925	63
534	20231219	105000	179899905	2930	2930	2930	2930	0
535	20231219	104900	179899905	2930	2930	2930	2930	126
536	20231219	104800	179530725	2930	2930	2930	2930	11
537	20231219	104700	179498495	2930	2930	2930	2925	110
538	20231219	104600	179176645	2930	2930	2930	2930	30
539	20231219	104500	179088745	2930	2930	2930	2925	154
540	20231219	104400	178637975	2925	2925	2925	2925	0
541	20231219	104300	178637975	2925	2925	2925	2925	93
542	20231219	104200	178365950	2930	2930	2930	2930	20
543	20231219	104100	178307350	2925	2925	2925	2925	216
544	20231219	104000	177675550	2925	2925	2925	2925	0
545	20231219	103900	177675550	2925	2940	2940	2925	219
546	20231219	103800	177034225	2940	2940	2940	2940	16
547	20231219	103700	176987185	2940	2940	2940	2940	0
548	20231219	103600	176987185	2940	2940	2940	2940	2
549	20231219	103500	176981305	2940	2940	2940	2940	0
550	20231219	103400	176981305	2940	2940	2940	2940	110
551	20231219	103300	176657905	2940	2940	2940	2940	1
552	20231219	103200	176654965	2925	2925	2925	2925	4
553	20231219	103100	176643265	2925	2925	2925	2925	75
554	20231219	103000	176423890	2930	2930	2930	2930	1305
555	20231219	102900	172600240	2930	2930	2930	2930	1688
556	20231219	102800	167654400	2930	2930	2930	2930	0
557	20231219	102700	167654400	2930	2930	2935	2930	301
558	20231219	102600	166772460	2940	2940	2940	2940	0
559	20231219	102500	166772460	2940	2940	2940	2940	1
560	20231219	102400	166769520	2930	2930	2930	2930	1
561	20231219	102300	166766590	2930	2930	2930	2930	5
562	20231219	102200	166751940	2930	2940	2940	2930	189
563	20231219	102100	166196970	2940	2940	2940	2940	242
564	20231219	102000	165485490	2940	2940	2940	2940	0
565	20231219	101900	165485490	2940	2940	2940	2940	2
566	20231219	101800	165479610	2930	2940	2940	2930	2
567	20231219	101700	165473740	2940	2940	2940	2940	0
568	20231219	101600	165473740	2940	2945	2945	2940	139
569	20231219	101500	165064885	2945	2945	2945	2945	0
570	20231219	101400	165064885	2945	2945	2945	2945	0
571	20231219	101300	165064885	2945	2945	2945	2945	1280
572	20231219	101200	161295285	2930	2940	2940	2930	10000
573	20231219	101100	131980545	2945	2945	2945	2945	0
574	20231219	101000	131980545	2945	2945	2945	2945	899
575	20231219	100900	129332990	2940	2945	2945	2940	26
576	20231219	100800	129256425	2945	2945	2945	2945	8
577	20231219	100700	129232865	2950	2950	2950	2950	1
578	20231219	100600	129229915	2955	2955	2955	2955	400
579	20231219	100500	128047915	2955	2955	2955	2955	0
580	20231219	100400	128047915	2955	2940	2955	2940	65
581	20231219	100300	127855855	2940	2940	2940	2940	182
582	20231219	100200	127320775	2940	2950	2950	2940	500
583	20231219	100100	125846760	2955	2955	2955	2955	2
584	20231219	100000	125840850	2950	2950	2950	2950	96
585	20231219	095900	125557650	2950	2950	2950	2950	0
586	20231219	095800	125557650	2950	2950	2950	2950	1532
587	20231219	095700	121038250	2955	2955	2955	2955	3
588	20231219	095600	121029385	2955	2955	2955	2955	2
589	20231219	095500	121023475	2950	2950	2950	2950	0
590	20231219	095400	121023475	2950	2950	2950	2950	0
591	20231219	095300	121023475	2950	2950	2950	2950	3
592	20231219	095200	121014625	2950	2950	2950	2950	0
593	20231219	095100	121014625	2950	2950	2950	2950	16
594	20231219	095000	120967425	2955	2955	2955	2955	0
595	20231219	094900	120967425	2955	2955	2955	2955	0
596	20231219	094800	120967425	2955	2955	2955	2955	3
597	20231219	094700	120958560	2955	2955	2955	2955	19
598	20231219	094600	120902415	2950	2950	2950	2950	0
599	20231219	094500	120902415	2950	2955	2955	2950	675
600	20231219	094400	118911160	2950	2955	2955	2950	295
601	20231219	094300	118039910	2955	2950	2955	2950	389
602	20231219	094200	116891415	2950	2960	2960	2950	1656
603	20231219	094100	112001935	2960	2960	2960	2955	25
604	20231219	094000	111927985	2955	2960	2960	2955	188
605	20231219	093900	111372440	2960	2955	2960	2955	1366
606	20231219	093800	107331605	2955	2950	2955	2950	652
607	20231219	093700	105405425	2955	2960	2960	2955	111
608	20231219	093600	105077370	2955	2945	2960	2945	1201
609	20231219	093500	101529145	2945	2940	2945	2940	958
610	20231219	093400	98709255	2940	2935	2940	2935	1051
611	20231219	093300	95624565	2935	2930	2935	2930	1704
612	20231219	093200	90631840	2930	2930	2930	2930	60
613	20231219	093100	90456040	2930	2930	2930	2930	424
614	20231219	093000	89213720	2930	2940	2940	2930	241
615	20231219	092900	88507550	2930	2930	2930	2930	0
616	20231219	092800	88507550	2930	2930	2930	2930	180
617	20231219	092700	87980150	2935	2930	2935	2930	1673
618	20231219	092600	83075415	2930	2930	2930	2930	105
619	20231219	092500	82767765	2930	2935	2935	2930	349
620	20231219	092400	81743485	2935	2930	2935	2930	927
621	20231219	092300	79025670	2930	2930	2930	2925	190
622	20231219	092200	78469870	2920	2920	2925	2920	2515
623	20231219	092100	71126045	2925	2925	2925	2925	120
624	20231219	092000	70775045	2925	2930	2930	2925	2741
625	20231219	091900	62756120	2930	2940	2940	2930	410
626	20231219	091800	61554160	2940	2930	2940	2930	1398
627	20231219	091700	57457520	2930	2930	2930	2930	0
628	20231219	091600	57457520	2930	2925	2930	2915	1628
629	20231219	091500	52702185	2925	2920	2925	2920	122
630	20231219	091400	52345340	2920	2925	2925	2920	21
631	20231219	091300	52283920	2925	2925	2925	2925	59
632	20231219	091200	52111345	2925	2925	2925	2925	4
633	20231219	091100	52099645	2940	2940	2940	2940	0
634	20231219	091000	52099645	2940	2940	2940	2940	1
635	20231219	090900	52096705	2920	2920	2920	2920	1202
636	20231219	090800	48586865	2920	2930	2930	2920	606
637	20231219	090700	46814585	2930	2940	2940	2910	5086
638	20231219	090600	31948325	2950	2940	2950	2940	793
639	20231219	090500	29615445	2940	2960	2965	2940	4312
640	20231219	090400	16869420	2960	2945	2960	2945	320
641	20231219	090300	15926110	2940	2955	2955	2940	1586
642	20231219	090200	11248205	2970	2925	2970	2925	700
643	20231219	090100	9182880	2925	2925	2925	2925	700
644	20231219	090000	7135380	2930	2900	2930	2900	2457