KissMeData/025560/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190800	2498876965	2660	2660	2660	2660	7371
3	20231221	190700	2498876965	2660	2660	2660	2660	0
4	20231221	190600	2498876965	2660	2660	2660	2660	0
5	20231221	190500	2498876965	2660	2660	2660	2660	0
6	20231221	190400	2498876965	2660	2660	2660	2660	0
7	20231221	190300	2498876965	2660	2660	2660	2660	0
8	20231221	190200	2498876965	2660	2660	2660	2660	0
9	20231221	190100	2498876965	2660	2660	2660	2660	0
10	20231221	190000	2498876965	2660	2660	2660	2660	0
11	20231221	185900	2498876965	2660	2660	2660	2660	0
12	20231221	185800	2498876965	2660	2660	2660	2660	0
13	20231221	185700	2498876965	2660	2660	2660	2660	0
14	20231221	185600	2498876965	2660	2660	2660	2660	0
15	20231221	185500	2498876965	2660	2660	2660	2660	0
16	20231221	185400	2498876965	2660	2660	2660	2660	0
17	20231221	185300	2498876965	2660	2660	2660	2660	0
18	20231221	185200	2498876965	2660	2660	2660	2660	0
19	20231221	185100	2498876965	2660	2660	2660	2660	0
20	20231221	185000	2498876965	2660	2660	2660	2660	0
21	20231221	184900	2498876965	2660	2660	2660	2660	0
22	20231221	184800	2498876965	2660	2660	2660	2660	0
23	20231221	184700	2498876965	2660	2660	2660	2660	0
24	20231221	184600	2498876965	2660	2660	2660	2660	0
25	20231221	184500	2498876965	2660	2660	2660	2660	0
26	20231221	184400	2498876965	2660	2660	2660	2660	0
27	20231221	184300	2498876965	2660	2660	2660	2660	0
28	20231221	184200	2498876965	2660	2660	2660	2660	0
29	20231221	184100	2498876965	2660	2660	2660	2660	0
30	20231221	184000	2498876965	2660	2660	2660	2660	0
31	20231221	183900	2498876965	2660	2660	2660	2660	0
32	20231221	183800	2498876965	2660	2660	2660	2660	7371
33	20231221	183700	2498876965	2660	2660	2660	2660	0
34	20231221	183600	2498876965	2660	2660	2660	2660	0
35	20231221	183500	2498876965	2660	2660	2660	2660	0
36	20231221	183400	2498876965	2660	2660	2660	2660	0
37	20231221	183300	2498876965	2660	2660	2660	2660	0
38	20231221	183200	2498876965	2660	2660	2660	2660	0
39	20231221	183100	2498876965	2660	2660	2660	2660	0
40	20231221	183000	2498876965	2660	2660	2660	2660	0
41	20231221	182900	2498876965	2660	2660	2660	2660	0
42	20231221	182800	2498876965	2660	2660	2660	2660	0
43	20231221	182700	2498876965	2660	2660	2660	2660	0
44	20231221	182600	2498876965	2660	2660	2660	2660	0
45	20231221	182500	2498876965	2660	2660	2660	2660	0
46	20231221	182400	2498876965	2660	2660	2660	2660	0
47	20231221	182300	2498876965	2660	2660	2660	2660	0
48	20231221	182200	2498876965	2660	2660	2660	2660	0
49	20231221	182100	2498876965	2660	2660	2660	2660	0
50	20231221	182000	2498876965	2660	2660	2660	2660	0
51	20231221	181900	2498876965	2660	2660	2660	2660	0
52	20231221	181800	2498876965	2660	2660	2660	2660	0
53	20231221	181700	2498876965	2660	2660	2660	2660	0
54	20231221	181600	2498876965	2660	2660	2660	2660	0
55	20231221	181500	2498876965	2660	2660	2660	2660	0
56	20231221	181400	2498876965	2660	2660	2660	2660	0
57	20231221	181300	2498876965	2660	2660	2660	2660	0
58	20231221	181200	2498876965	2660	2660	2660	2660	0
59	20231221	181100	2498876965	2660	2660	2660	2660	0
60	20231221	181000	2498876965	2660	2660	2660	2660	0
61	20231221	180900	2498876965	2660	2660	2660	2660	0
62	20231221	180800	2498876965	2660	2660	2660	2660	7371
63	20231221	180700	2498876965	2660	2660	2660	2660	0
64	20231221	180600	2498876965	2660	2660	2660	2660	0
65	20231221	180500	2498876965	2660	2660	2660	2660	0
66	20231221	180400	2498876965	2660	2660	2660	2660	0
67	20231221	180300	2498876965	2660	2660	2660	2660	0
68	20231221	180200	2498876965	2660	2660	2660	2660	0
69	20231221	180100	2498876965	2660	2660	2660	2660	0
70	20231221	180000	2498876965	2660	2660	2660	2660	0
71	20231221	175900	2498876965	2660	2660	2660	2660	0
72	20231221	175800	2498876965	2660	2660	2660	2660	0
73	20231221	175700	2498876965	2660	2660	2660	2660	0
74	20231221	175600	2498876965	2660	2660	2660	2660	0
75	20231221	175500	2498876965	2660	2660	2660	2660	0
76	20231221	175400	2498876965	2660	2660	2660	2660	0
77	20231221	175300	2498876965	2660	2660	2660	2660	0
78	20231221	175200	2498876965	2660	2660	2660	2660	0
79	20231221	175100	2498876965	2660	2660	2660	2660	0
80	20231221	175000	2498876965	2660	2660	2660	2660	0
81	20231221	174900	2498876965	2660	2660	2660	2660	0
82	20231221	174800	2498876965	2660	2660	2660	2660	0
83	20231221	174700	2498876965	2660	2660	2660	2660	0
84	20231221	174600	2498876965	2660	2660	2660	2660	0
85	20231221	174500	2498876965	2660	2660	2660	2660	0
86	20231221	174400	2498876965	2660	2660	2660	2660	0
87	20231221	174300	2498876965	2660	2660	2660	2660	0
88	20231221	174200	2498876965	2660	2660	2660	2660	0
89	20231221	174100	2498876965	2660	2660	2660	2660	0
90	20231221	174000	2498876965	2660	2660	2660	2660	0
91	20231221	173900	2498876965	2660	2660	2660	2660	0
92	20231221	173800	2498876965	2660	2660	2660	2660	7371
93	20231221	173700	2498876965	2660	2660	2660	2660	0
94	20231221	173600	2498876965	2660	2660	2660	2660	0
95	20231221	173500	2498876965	2660	2660	2660	2660	0
96	20231221	173400	2498876965	2660	2660	2660	2660	0
97	20231221	173300	2498876965	2660	2660	2660	2660	0
98	20231221	173200	2498876965	2660	2660	2660	2660	0
99	20231221	173100	2498876965	2660	2660	2660	2660	0
100	20231221	173000	2498876965	2660	2660	2660	2660	0
101	20231221	172900	2498876965	2660	2660	2660	2660	0
102	20231221	172800	2498876965	2660	2660	2660	2660	0
103	20231221	172700	2498876965	2660	2660	2660	2660	0
104	20231221	172600	2498876965	2660	2660	2660	2660	0
105	20231221	172500	2498876965	2660	2660	2660	2660	0
106	20231221	172400	2498876965	2660	2660	2660	2660	0
107	20231221	172300	2498876965	2660	2660	2660	2660	0
108	20231221	172200	2498876965	2660	2660	2660	2660	0
109	20231221	172100	2498876965	2660	2660	2660	2660	0
110	20231221	172000	2498876965	2660	2660	2660	2660	0
111	20231221	171900	2498876965	2660	2660	2660	2660	0
112	20231221	171800	2498876965	2660	2660	2660	2660	0
113	20231221	171700	2498876965	2660	2660	2660	2660	0
114	20231221	171600	2498876965	2660	2660	2660	2660	0
115	20231221	171500	2498876965	2660	2660	2660	2660	0
116	20231221	171400	2498876965	2660	2660	2660	2660	0
117	20231221	171300	2498876965	2660	2660	2660	2660	0
118	20231221	171200	2498876965	2660	2660	2660	2660	0
119	20231221	171100	2498876965	2660	2660	2660	2660	0
120	20231221	171000	2498876965	2660	2660	2660	2660	0
121	20231221	170900	2498876965	2660	2660	2660	2660	0
122	20231221	170800	2498876965	2660	2660	2660	2660	7371
123	20231221	170700	2498876965	2660	2660	2660	2660	0
124	20231221	170600	2498876965	2660	2660	2660	2660	0
125	20231221	170500	2498876965	2660	2660	2660	2660	0
126	20231221	170400	2498876965	2660	2660	2660	2660	0
127	20231221	170300	2498876965	2660	2660	2660	2660	0
128	20231221	170200	2498876965	2660	2660	2660	2660	0
129	20231221	170100	2498876965	2660	2660	2660	2660	0
130	20231221	170000	2498876965	2660	2660	2660	2660	0
131	20231221	165900	2498876965	2660	2660	2660	2660	0
132	20231221	165800	2498876965	2660	2660	2660	2660	0
133	20231221	165700	2498876965	2660	2660	2660	2660	0
134	20231221	165600	2498876965	2660	2660	2660	2660	0
135	20231221	165500	2498876965	2660	2660	2660	2660	0
136	20231221	165400	2498876965	2660	2660	2660	2660	0
137	20231221	165300	2498876965	2660	2660	2660	2660	0
138	20231221	165200	2498876965	2660	2660	2660	2660	0
139	20231221	165100	2498876965	2660	2660	2660	2660	0
140	20231221	165000	2498876965	2660	2660	2660	2660	0
141	20231221	164900	2498876965	2660	2660	2660	2660	0
142	20231221	164800	2498876965	2660	2660	2660	2660	0
143	20231221	164700	2498876965	2660	2660	2660	2660	0
144	20231221	164600	2498876965	2660	2660	2660	2660	0
145	20231221	164500	2498876965	2660	2660	2660	2660	0
146	20231221	164400	2498876965	2660	2660	2660	2660	0
147	20231221	164300	2498876965	2660	2660	2660	2660	0
148	20231221	164200	2498876965	2660	2660	2660	2660	0
149	20231221	164100	2498876965	2660	2660	2660	2660	0
150	20231221	164000	2498876965	2660	2660	2660	2660	0
151	20231221	163900	2498876965	2660	2660	2660	2660	0
152	20231221	163800	2498876965	2660	2660	2660	2660	7371
153	20231221	163700	2498876965	2660	2660	2660	2660	0
154	20231221	163600	2498876965	2660	2660	2660	2660	0
155	20231221	163500	2498876965	2660	2660	2660	2660	0
156	20231221	163400	2498876965	2660	2660	2660	2660	0
157	20231221	163300	2498876965	2660	2660	2660	2660	0
158	20231221	163200	2498876965	2660	2660	2660	2660	0
159	20231221	163100	2498876965	2660	2660	2660	2660	0
160	20231221	163000	2498876965	2660	2660	2660	2660	0
161	20231221	162900	2498876965	2660	2660	2660	2660	0
162	20231221	162800	2498876965	2660	2660	2660	2660	0
163	20231221	162700	2498876965	2660	2660	2660	2660	0
164	20231221	162600	2498876965	2660	2660	2660	2660	0
165	20231221	162500	2498876965	2660	2660	2660	2660	0
166	20231221	162400	2498876965	2660	2660	2660	2660	0
167	20231221	162300	2498876965	2660	2660	2660	2660	0
168	20231221	162200	2498876965	2660	2660	2660	2660	0
169	20231221	162100	2498876965	2660	2660	2660	2660	0
170	20231221	162000	2498876965	2660	2660	2660	2660	0
171	20231221	161900	2498876965	2660	2660	2660	2660	0
172	20231221	161800	2498876965	2660	2660	2660	2660	0
173	20231221	161700	2498876965	2660	2660	2660	2660	0
174	20231221	161600	2498876965	2660	2660	2660	2660	0
175	20231221	161500	2498876965	2660	2660	2660	2660	0
176	20231221	161400	2498876965	2660	2660	2660	2660	0
177	20231221	161300	2498876965	2660	2660	2660	2660	0
178	20231221	161200	2498876965	2660	2660	2660	2660	0
179	20231221	161100	2498876965	2660	2660	2660	2660	0
180	20231221	161000	2498876965	2660	2660	2660	2660	0
181	20231221	160900	2498876965	2660	2660	2660	2660	0
182	20231221	160800	2498876965	2660	2660	2660	2660	7371
183	20231221	160700	2498876965	2660	2660	2660	2660	0
184	20231221	160600	2498876965	2660	2660	2660	2660	0
185	20231221	160500	2498876965	2660	2660	2660	2660	0
186	20231221	160400	2498876965	2660	2660	2660	2660	0
187	20231221	160300	2498876965	2660	2660	2660	2660	0
188	20231221	160200	2498876965	2660	2660	2660	2660	0
189	20231221	160100	2498876965	2660	2660	2660	2660	0
190	20231221	160000	2498876965	2660	2660	2660	2660	0
191	20231221	155900	2498876965	2660	2660	2660	2660	0
192	20231221	155800	2498876965	2660	2660	2660	2660	0
193	20231221	155700	2498876965	2660	2660	2660	2660	0
194	20231221	155600	2498876965	2660	2660	2660	2660	0
195	20231221	155500	2498876965	2660	2660	2660	2660	0
196	20231221	155400	2498876965	2660	2660	2660	2660	0
197	20231221	155300	2498876965	2660	2660	2660	2660	0
198	20231221	155200	2498876965	2660	2660	2660	2660	0
199	20231221	155100	2498876965	2660	2660	2660	2660	0
200	20231221	155000	2498876965	2660	2660	2660	2660	0
201	20231221	154900	2498876965	2660	2660	2660	2660	0
202	20231221	154800	2498876965	2660	2660	2660	2660	0
203	20231221	154700	2498876965	2660	2660	2660	2660	0
204	20231221	154600	2498876965	2660	2660	2660	2660	0
205	20231221	154500	2498876965	2660	2660	2660	2660	0
206	20231221	154400	2498876965	2660	2660	2660	2660	0
207	20231221	154300	2498876965	2660	2660	2660	2660	0
208	20231221	154200	2498876965	2660	2660	2660	2660	0
209	20231221	154100	2498876965	2660	2660	2660	2660	0
210	20231221	154000	2498876965	2660	2660	2660	2660	0
211	20231221	153900	2498876965	2660	2660	2660	2660	0
212	20231221	153800	2498876965	2660	2660	2660	2660	7371
213	20231221	153700	2498876965	2660	2660	2660	2660	0
214	20231221	153600	2498876965	2660	2660	2660	2660	0
215	20231221	153500	2498876965	2660	2660	2660	2660	0
216	20231221	153400	2498876965	2660	2660	2660	2660	0
217	20231221	153300	2498876965	2660	2660	2660	2660	0
218	20231221	153200	2498876965	2660	2660	2660	2660	0
219	20231221	153100	2498876965	2660	2660	2660	2660	0
220	20231221	153000	2498876965	2660	2660	2660	2660	7371
221	20231221	152900	2479270105	2665	2665	2665	2665	0
222	20231221	152800	2479270105	2665	2665	2665	2665	0
223	20231221	152700	2479270105	2665	2665	2665	2665	0
224	20231221	152600	2479270105	2665	2665	2665	2665	0
225	20231221	152500	2479270105	2665	2665	2665	2665	0
226	20231221	152400	2479270105	2665	2665	2665	2665	0
227	20231221	152300	2479270105	2665	2665	2665	2665	0
228	20231221	152200	2479270105	2665	2665	2665	2665	0
229	20231221	152100	2479270105	2665	2665	2665	2665	0
230	20231221	152000	2479270105	2665	2665	2665	2665	0
231	20231221	151900	2479270105	2665	2665	2665	2660	3114
232	20231221	151800	2470983955	2665	2665	2665	2660	15
233	20231221	151700	2470944015	2665	2660	2665	2660	648
234	20231221	151600	2469220315	2660	2665	2665	2660	1504
235	20231221	151500	2465219655	2665	2665	2665	2665	64
236	20231221	151400	2465049095	2670	2665	2670	2665	4
237	20231221	151300	2465038425	2670	2665	2670	2665	2
238	20231221	151200	2465033090	2670	2670	2670	2670	0
239	20231221	151100	2465033090	2670	2670	2670	2670	5
240	20231221	151000	2465019740	2675	2660	2675	2660	870
241	20231221	150900	2462705460	2675	2665	2675	2665	10107
242	20231221	150800	2435752925	2665	2665	2665	2660	86
243	20231221	150700	2435523885	2665	2665	2665	2665	0
244	20231221	150600	2435523885	2665	2660	2665	2660	502
245	20231221	150500	2434188560	2660	2665	2665	2660	305
246	20231221	150400	2433377255	2665	2665	2665	2665	0
247	20231221	150300	2433377255	2665	2660	2665	2660	3191
248	20231221	150200	2424889190	2660	2655	2660	2655	2531
249	20231221	150100	2418169290	2660	2655	2660	2655	93
250	20231221	150000	2417922370	2655	2660	2660	2655	1118
251	20231221	145900	2414954075	2660	2665	2665	2660	1994
252	20231221	145800	2409648755	2665	2660	2665	2660	22
253	20231221	145700	2409590220	2660	2660	2660	2660	1490
254	20231221	145600	2405626820	2660	2660	2660	2660	1115
255	20231221	145500	2402660920	2665	2665	2665	2665	50
256	20231221	145400	2402527670	2665	2660	2665	2660	196
257	20231221	145300	2402006305	2665	2665	2665	2665	0
258	20231221	145200	2402006305	2665	2660	2665	2660	575
259	20231221	145100	2400476800	2660	2655	2660	2655	4534
260	20231221	145000	2388420520	2660	2660	2660	2660	12
261	20231221	144900	2388388600	2660	2660	2660	2660	1
262	20231221	144800	2388385940	2660	2665	2665	2660	85
263	20231221	144700	2388159825	2665	2665	2665	2665	3
264	20231221	144600	2388151830	2660	2660	2660	2655	1735
265	20231221	144500	2383543725	2665	2665	2665	2665	1
266	20231221	144400	2383541060	2665	2665	2665	2660	233
267	20231221	144300	2382921270	2660	2660	2660	2660	917
268	20231221	144200	2380482050	2665	2660	2665	2660	1344
269	20231221	144100	2376907005	2660	2660	2665	2660	3073
270	20231221	144000	2368730310	2665	2660	2665	2660	2552
271	20231221	143900	2361941985	2660	2660	2660	2660	432
272	20231221	143800	2360792865	2660	2660	2660	2660	1790
273	20231221	143700	2356031465	2665	2660	2665	2660	3507
274	20231221	143600	2346686640	2660	2665	2665	2660	82
275	20231221	143500	2346468505	2665	2660	2665	2660	1148
276	20231221	143400	2343414820	2665	2665	2665	2660	2417
277	20231221	143300	2336974325	2665	2665	2665	2665	209
278	20231221	143200	2336417340	2665	2665	2670	2665	655
279	20231221	143100	2334671515	2670	2670	2670	2670	374
280	20231221	143000	2333672935	2665	2670	2675	2665	3250
281	20231221	142900	2325006470	2675	2670	2675	2670	166
282	20231221	142800	2324563210	2670	2670	2670	2670	857
283	20231221	142700	2322275020	2675	2670	2675	2670	200
284	20231221	142600	2321741015	2675	2665	2675	2665	1011
285	20231221	142500	2319041635	2670	2675	2675	2670	55
286	20231221	142400	2318894535	2675	2675	2675	2675	0
287	20231221	142300	2318894535	2675	2665	2675	2665	41
288	20231221	142200	2318785160	2675	2670	2675	2670	121
289	20231221	142100	2318461985	2675	2670	2675	2670	128
290	20231221	142000	2318120210	2670	2670	2670	2670	443
291	20231221	141900	2316937400	2670	2675	2675	2670	2467
292	20231221	141800	2310350490	2675	2675	2675	2670	502
293	20231221	141700	2309010140	2670	2675	2675	2670	8086
294	20231221	141600	2287410790	2680	2675	2680	2675	17
295	20231221	141500	2287365260	2680	2680	2680	2680	74
296	20231221	141400	2287166940	2680	2680	2680	2680	0
297	20231221	141300	2287166940	2680	2680	2680	2680	841
298	20231221	141200	2284913060	2680	2680	2680	2680	0
299	20231221	141100	2284913060	2680	2680	2680	2680	0
300	20231221	141000	2284913060	2680	2680	2680	2680	0
301	20231221	140900	2284913060	2680	2680	2680	2680	8
302	20231221	140800	2284891620	2680	2675	2680	2675	1150
303	20231221	140700	2281813855	2675	2670	2675	2670	969
304	20231221	140600	2279222280	2670	2670	2670	2670	1250
305	20231221	140500	2275884780	2670	2670	2670	2670	0
306	20231221	140400	2275884780	2670	2670	2670	2670	1296
307	20231221	140300	2272424460	2670	2670	2670	2670	550
308	20231221	140200	2270955960	2670	2675	2675	2670	969
309	20231221	140100	2268368070	2675	2680	2680	2675	1129
310	20231221	140000	2265347980	2680	2680	2680	2680	0
311	20231221	135900	2265347980	2680	2680	2680	2680	70
312	20231221	135800	2265160380	2680	2680	2680	2680	2
313	20231221	135700	2265155020	2675	2675	2675	2675	160
314	20231221	135600	2264727020	2680	2680	2680	2680	50
315	20231221	135500	2264593020	2680	2680	2680	2680	0
316	20231221	135400	2264593020	2680	2680	2680	2680	1
317	20231221	135300	2264590340	2675	2680	2680	2675	245
318	20231221	135200	2263934910	2680	2680	2680	2680	0
319	20231221	135100	2263934910	2680	2680	2680	2680	105
320	20231221	135000	2263653510	2680	2680	2680	2680	845
321	20231221	134900	2261388910	2680	2680	2680	2680	240
322	20231221	134800	2260745710	2680	2680	2680	2680	5
323	20231221	134700	2260732310	2675	2675	2675	2675	105
324	20231221	134600	2260451435	2675	2680	2680	2675	44
325	20231221	134500	2260333645	2680	2680	2680	2680	1
326	20231221	134400	2260330965	2675	2675	2675	2675	1195
327	20231221	134300	2257134340	2675	2675	2675	2675	305
328	20231221	134200	2256318465	2675	2675	2675	2675	1000
329	20231221	134100	2253643465	2675	2675	2675	2675	0
330	20231221	134000	2253643465	2675	2675	2675	2675	565
331	20231221	133900	2252132090	2680	2680	2680	2680	0
332	20231221	133800	2252132090	2680	2675	2680	2675	118
333	20231221	133700	2251815965	2680	2680	2680	2680	200
334	20231221	133600	2251279965	2670	2670	2670	2670	200
335	20231221	133500	2250745965	2680	2680	2680	2680	0
336	20231221	133400	2250745965	2680	2680	2680	2680	300
337	20231221	133300	2249941965	2680	2680	2680	2680	100
338	20231221	133200	2249673965	2680	2680	2680	2680	21
339	20231221	133100	2249617685	2680	2670	2680	2670	69
340	20231221	133000	2249433405	2675	2675	2675	2675	0
341	20231221	132900	2249433405	2675	2680	2680	2675	55
342	20231221	132800	2249286255	2675	2675	2675	2675	0
343	20231221	132700	2249286255	2675	2675	2675	2675	1207
344	20231221	132600	2246057530	2680	2675	2680	2675	8
345	20231221	132500	2246036115	2675	2675	2675	2675	22
346	20231221	132400	2245977265	2675	2675	2675	2675	100
347	20231221	132300	2245709765	2685	2685	2685	2685	0
348	20231221	132200	2245709765	2685	2685	2685	2685	16
349	20231221	132100	2245666805	2685	2685	2685	2685	0
350	20231221	132000	2245666805	2685	2685	2685	2685	1
351	20231221	131900	2245664120	2670	2685	2685	2670	11
352	20231221	131800	2245634735	2680	2680	2680	2680	1884
353	20231221	131700	2240585615	2680	2675	2680	2670	640
354	20231221	131600	2238875355	2680	2680	2680	2680	0
355	20231221	131500	2238875355	2680	2680	2680	2680	0
356	20231221	131400	2238875355	2680	2685	2685	2680	110
357	20231221	131300	2238580550	2685	2685	2685	2685	47
358	20231221	131200	2238454355	2685	2680	2685	2680	1288
359	20231221	131100	2235002510	2680	2675	2680	2675	1169
360	20231221	131000	2231869790	2675	2675	2675	2675	512
361	20231221	130900	2230500190	2675	2675	2675	2675	0
362	20231221	130800	2230500190	2675	2675	2675	2675	12
363	20231221	130700	2230468090	2675	2670	2675	2670	523
364	20231221	130600	2229071670	2675	2670	2675	2670	510
365	20231221	130500	2227707470	2670	2670	2670	2665	85
366	20231221	130400	2227480810	2675	2675	2675	2675	1
367	20231221	130300	2227478135	2670	2670	2670	2670	1
368	20231221	130200	2227475465	2670	2670	2670	2670	637
369	20231221	130100	2225774675	2670	2675	2675	2670	476
370	20231221	130000	2224503505	2675	2675	2675	2675	1
371	20231221	125900	2224500830	2670	2670	2675	2665	533
372	20231221	125800	2223078725	2680	2680	2680	2680	0
373	20231221	125700	2223078725	2680	2680	2680	2680	36
374	20231221	125600	2222982245	2680	2670	2680	2670	298
375	20231221	125500	2222186575	2670	2665	2670	2665	1042
376	20231221	125400	2219409640	2665	2665	2665	2665	977
377	20231221	125300	2216805935	2670	2670	2670	2670	9
378	20231221	125200	2216781905	2670	2675	2675	2670	106
379	20231221	125100	2216498870	2670	2670	2670	2670	0
380	20231221	125000	2216498870	2670	2675	2675	2670	4340
381	20231221	124900	2204911065	2680	2675	2680	2675	1160
382	20231221	124800	2201808060	2675	2675	2675	2675	0
383	20231221	124700	2201808060	2675	2675	2675	2675	129
384	20231221	124600	2201462985	2675	2670	2675	2670	41
385	20231221	124500	2201353510	2670	2670	2670	2670	100
386	20231221	124400	2201086510	2675	2675	2675	2675	39
387	20231221	124300	2200982185	2675	2675	2675	2675	133
388	20231221	124200	2200626410	2675	2675	2675	2670	1883
389	20231221	124100	2195589905	2680	2680	2680	2680	4
390	20231221	124000	2195579185	2680	2680	2680	2680	0
391	20231221	123900	2195579185	2680	2680	2680	2680	11
392	20231221	123800	2195549705	2680	2680	2680	2680	0
393	20231221	123700	2195549705	2680	2680	2680	2680	317
394	20231221	123600	2194700145	2680	2680	2680	2680	2
395	20231221	123500	2194694785	2680	2680	2680	2680	0
396	20231221	123400	2194694785	2680	2680	2680	2680	20
397	20231221	123300	2194641185	2680	2680	2680	2680	491
398	20231221	123200	2193325305	2680	2680	2680	2680	39
399	20231221	123100	2193220785	2680	2680	2680	2680	30
400	20231221	123000	2193140385	2680	2680	2680	2680	5
401	20231221	122900	2193126985	2680	2680	2680	2680	0
402	20231221	122800	2193126985	2680	2680	2680	2680	445
403	20231221	122700	2191934385	2675	2675	2675	2675	250
404	20231221	122600	2191265635	2675	2675	2675	2675	90
405	20231221	122500	2191024885	2680	2680	2680	2680	0
406	20231221	122400	2191024885	2680	2680	2680	2680	9
407	20231221	122300	2191000765	2675	2675	2675	2675	0
408	20231221	122200	2191000765	2675	2675	2675	2675	112
409	20231221	122100	2190701165	2675	2675	2675	2675	21
410	20231221	122000	2190644990	2675	2675	2675	2675	129
411	20231221	121900	2190299915	2675	2675	2675	2675	1
412	20231221	121800	2190297240	2675	2675	2675	2675	100
413	20231221	121700	2190029740	2675	2675	2675	2675	14
414	20231221	121600	2189992290	2675	2675	2675	2675	0
415	20231221	121500	2189992290	2675	2675	2675	2675	0
416	20231221	121400	2189992290	2675	2675	2675	2675	3195
417	20231221	121300	2181445665	2680	2680	2680	2680	0
418	20231221	121200	2181445665	2680	2680	2680	2680	80
419	20231221	121100	2181231265	2680	2680	2680	2680	20
420	20231221	121000	2181177665	2680	2680	2680	2680	1
421	20231221	120900	2181174985	2680	2675	2680	2675	1240
422	20231221	120800	2177852860	2680	2680	2680	2680	44
423	20231221	120700	2177734940	2680	2680	2680	2680	200
424	20231221	120600	2177198940	2680	2685	2685	2680	2
425	20231221	120500	2177193575	2675	2675	2675	2675	0
426	20231221	120400	2177193575	2675	2680	2680	2675	118
427	20231221	120300	2176877775	2675	2675	2675	2675	1003
428	20231221	120200	2174194750	2680	2680	2680	2680	0
429	20231221	120100	2174194750	2680	2680	2680	2680	2
430	20231221	120000	2174189390	2680	2680	2680	2680	0
431	20231221	115900	2174189390	2680	2670	2680	2670	260
432	20231221	115800	2173495090	2670	2670	2670	2670	47
433	20231221	115700	2173369600	2670	2670	2670	2670	343
434	20231221	115600	2172453790	2670	2670	2670	2670	657
435	20231221	115500	2170699600	2670	2675	2675	2670	2000
436	20231221	115400	2165354440	2675	2675	2675	2675	338
437	20231221	115300	2164450290	2675	2680	2680	2675	1324
438	20231221	115200	2160902970	2680	2680	2680	2680	2
439	20231221	115100	2160897610	2680	2680	2680	2680	0
440	20231221	115000	2160897610	2680	2680	2680	2680	235
441	20231221	114900	2160267810	2680	2685	2685	2680	12
442	20231221	114800	2160235645	2680	2680	2685	2680	2746
443	20231221	114700	2152876355	2680	2680	2680	2680	0
444	20231221	114600	2152876355	2680	2680	2680	2680	0
445	20231221	114500	2152876355	2680	2680	2680	2680	0
446	20231221	114400	2152876355	2680	2680	2680	2680	100
447	20231221	114300	2152608355	2685	2685	2685	2685	100
448	20231221	114200	2152339855	2685	2685	2685	2680	650
449	20231221	114100	2150597450	2685	2685	2685	2685	1797
450	20231221	114000	2145772505	2685	2685	2685	2685	252
451	20231221	113900	2145095885	2685	2685	2685	2685	11
452	20231221	113800	2145066350	2690	2690	2690	2690	30
453	20231221	113700	2144985650	2690	2690	2695	2690	674
454	20231221	113600	2143172085	2690	2690	2690	2680	753
455	20231221	113500	2141147015	2690	2690	2690	2690	0
456	20231221	113400	2141147015	2690	2690	2690	2690	3
457	20231221	113300	2141138945	2690	2680	2690	2680	14
458	20231221	113200	2141101395	2680	2680	2680	2680	835
459	20231221	113100	2138863595	2685	2685	2685	2685	331
460	20231221	113000	2137974860	2685	2685	2685	2685	900
461	20231221	112900	2135558360	2685	2685	2685	2685	37
462	20231221	112800	2135459015	2680	2685	2685	2675	963
463	20231221	112700	2132881025	2680	2680	2680	2680	158
464	20231221	112600	2132457585	2680	2675	2680	2675	129
465	20231221	112500	2132111900	2680	2680	2680	2680	3347
466	20231221	112400	2123141940	2685	2680	2685	2680	417
467	20231221	112300	2122024375	2685	2680	2685	2680	105
468	20231221	112200	2121742955	2680	2685	2685	2680	908
469	20231221	112100	2119307535	2685	2685	2690	2685	538
470	20231221	112000	2117862975	2685	2685	2685	2685	613
471	20231221	111900	2116217070	2685	2685	2685	2685	0
472	20231221	111800	2116217070	2685	2685	2685	2680	136
473	20231221	111700	2115852160	2685	2680	2685	2680	631
474	20231221	111600	2114160205	2685	2685	2685	2685	140
475	20231221	111500	2113784305	2695	2695	2695	2695	130
476	20231221	111400	2113433955	2690	2690	2690	2690	0
477	20231221	111300	2113433955	2690	2690	2690	2680	2040
478	20231221	111200	2107946375	2690	2680	2690	2680	1138
479	20231221	111100	2104895435	2675	2675	2675	2675	52
480	20231221	111000	2104756335	2670	2670	2670	2670	278
481	20231221	110900	2104014075	2665	2670	2670	2665	27
482	20231221	110800	2103942035	2670	2675	2675	2670	126
483	20231221	110700	2103605010	2675	2675	2675	2670	22
484	20231221	110600	2103546220	2675	2670	2675	2655	5382
485	20231221	110500	2089212900	2665	2665	2665	2665	79
486	20231221	110400	2089002365	2665	2655	2665	2655	2147
487	20231221	110300	2083298615	2665	2665	2665	2655	1395
488	20231221	110200	2079594850	2655	2665	2665	2655	1052
489	20231221	110100	2076801725	2665	2670	2670	2650	298
490	20231221	110000	2076011735	2670	2655	2670	2650	3729
491	20231221	105900	2066112880	2670	2660	2670	2655	4471
492	20231221	105800	2054217140	2670	2660	2670	2660	2559
493	20231221	105700	2047409700	2660	2660	2660	2655	1260
494	20231221	105600	2044058600	2660	2660	2660	2655	4724
495	20231221	105500	2031513610	2660	2665	2665	2660	9507
496	20231221	105400	2006203655	2670	2670	2670	2665	7100
497	20231221	105300	1987256860	2675	2670	2675	2670	282
498	20231221	105200	1986503010	2675	2680	2680	2675	1800
499	20231221	105100	1981680905	2680	2670	2680	2670	219
500	20231221	105000	1981094185	2675	2675	2675	2670	2544
501	20231221	104900	1974300735	2670	2670	2675	2670	3020
502	20231221	104800	1966232335	2670	2670	2675	2670	7730
503	20231221	104700	1945581895	2665	2665	2670	2665	4236
504	20231221	104600	1934276640	2670	2670	2675	2670	4622
505	20231221	104500	1921935840	2670	2675	2675	2670	692
506	20231221	104400	1920087935	2670	2675	2675	2670	157
507	20231221	104300	1919668160	2675	2670	2680	2670	588
508	20231221	104200	1918097275	2670	2680	2680	2670	1087
509	20231221	104100	1915187265	2670	2665	2670	2660	3664
510	20231221	104000	1905426825	2660	2675	2680	2660	14090
511	20231221	103900	1867833900	2680	2680	2680	2680	1865
512	20231221	103800	1862835700	2680	2675	2680	2675	973
513	20231221	103700	1860231825	2675	2680	2680	2675	7421
514	20231221	103600	1840377310	2680	2690	2700	2675	20950
515	20231221	103500	1784117805	2695	2705	2710	2695	22821
516	20231221	103400	1722476555	2710	2715	2715	2705	1862
517	20231221	103300	1717438640	2720	2715	2720	2710	3269
518	20231221	103200	1708575225	2720	2720	2725	2715	7838
519	20231221	103100	1687287380	2715	2715	2720	2715	3975
520	20231221	103000	1676486595	2715	2720	2730	2715	4550
521	20231221	102900	1664125895	2730	2730	2730	2720	501
522	20231221	102800	1662760165	2730	2735	2735	2725	273
523	20231221	102700	1662014485	2735	2730	2735	2730	2102
524	20231221	102600	1656270520	2730	2725	2730	2720	2191
525	20231221	102500	1650299940	2725	2725	2725	2710	2583
526	20231221	102400	1643291100	2710	2715	2715	2710	4160
527	20231221	102300	1632000410	2710	2720	2720	2710	8537
528	20231221	102200	1608857910	2715	2720	2720	2715	564
529	20231221	102100	1607324465	2720	2720	2720	2715	1114
530	20231221	102000	1604295100	2720	2715	2720	2715	4229
531	20231221	101900	1592812340	2715	2720	2725	2715	5417
532	20231221	101800	1578092055	2725	2725	2725	2725	1213
533	20231221	101700	1574786630	2725	2725	2725	2725	1837
534	20231221	101600	1569780805	2725	2725	2725	2715	7964
535	20231221	101500	1548114130	2725	2735	2735	2725	11003
536	20231221	101400	1518093575	2735	2730	2735	2730	4605
537	20231221	101300	1505521455	2730	2735	2735	2730	4370
538	20231221	101200	1493577725	2740	2735	2745	2730	5427
539	20231221	101100	1478738790	2730	2745	2745	2730	8835
540	20231221	101000	1454557675	2745	2745	2750	2740	1966
541	20231221	100900	1449161825	2745	2750	2750	2730	27679
542	20231221	100800	1373280780	2745	2765	2765	2745	28595
543	20231221	100700	1294559015	2760	2765	2770	2760	11821
544	20231221	100600	1261874960	2765	2775	2775	2765	12643
545	20231221	100500	1226817880	2775	2760	2775	2760	18726
546	20231221	100400	1175042830	2760	2760	2780	2760	15930
547	20231221	100300	1130957260	2765	2775	2795	2760	65586
548	20231221	100200	948680770	2775	2745	2775	2740	50688
549	20231221	100100	808919005	2745	2725	2745	2725	19361
550	20231221	100000	755987750	2725	2725	2725	2720	5906
551	20231221	095900	739896955	2730	2725	2730	2720	15594
552	20231221	095800	697386680	2725	2725	2725	2715	4960
553	20231221	095700	683883150	2720	2710	2720	2705	8753
554	20231221	095600	660127180	2710	2705	2710	2700	1290
555	20231221	095500	656638260	2705	2705	2710	2705	3646
556	20231221	095400	646770820	2705	2710	2710	2700	752
557	20231221	095300	644732945	2710	2705	2710	2700	8511
558	20231221	095200	621740455	2705	2710	2710	2700	2832
559	20231221	095100	614072370	2710	2705	2710	2700	2028
560	20231221	095000	608586205	2705	2705	2710	2705	3924
561	20231221	094900	597971580	2705	2715	2715	2700	9008
562	20231221	094800	573575390	2715	2725	2725	2715	19971
563	20231221	094700	519231540	2720	2715	2730	2715	25736
564	20231221	094600	449183260	2715	2700	2715	2700	18403
565	20231221	094500	399371370	2700	2680	2705	2680	33884
566	20231221	094400	308153570	2680	2670	2680	2670	3066
567	20231221	094300	299955370	2670	2670	2670	2670	649
568	20231221	094200	298222540	2670	2670	2670	2670	6
569	20231221	094100	298206520	2670	2670	2670	2670	577
570	20231221	094000	296665930	2675	2675	2675	2670	400
571	20231221	093900	295595955	2670	2665	2670	2665	2201
572	20231221	093800	289719335	2665	2670	2670	2665	2030
573	20231221	093700	284309235	2670	2665	2670	2665	3165
574	20231221	093600	275868685	2670	2670	2670	2665	408
575	20231221	093500	274780615	2670	2670	2670	2670	1101
576	20231221	093400	271840945	2670	2665	2670	2665	112
577	20231221	093300	271542405	2670	2670	2670	2665	7
578	20231221	093200	271523730	2665	2670	2670	2665	260
579	20231221	093100	270830530	2670	2665	2670	2665	459
580	20231221	093000	269607150	2665	2665	2665	2665	831
581	20231221	092900	267392535	2665	2670	2670	2665	658
582	20231221	092800	265638265	2670	2665	2670	2665	301
583	20231221	092700	264836095	2670	2665	2670	2660	301
584	20231221	092600	264035370	2670	2670	2670	2670	11
585	20231221	092500	264006000	2670	2670	2670	2670	0
586	20231221	092400	264006000	2670	2665	2670	2660	4328
587	20231221	092300	252476280	2670	2665	2670	2665	310
588	20231221	092200	251648630	2665	2670	2670	2665	1204
589	20231221	092100	248438445	2665	2670	2670	2665	205
590	20231221	092000	247891620	2670	2660	2670	2660	160
591	20231221	091900	247465760	2670	2660	2670	2660	35
592	20231221	091800	247372510	2660	2670	2670	2660	4181
593	20231221	091700	236250615	2670	2670	2670	2665	605
594	20231221	091600	234637765	2665	2670	2670	2665	2316
595	20231221	091500	228457665	2670	2665	2670	2665	232
596	20231221	091400	227839075	2665	2660	2675	2660	136
597	20231221	091300	227476620	2675	2665	2675	2665	8300
598	20231221	091200	205354525	2670	2680	2680	2670	1469
599	20231221	091100	201426075	2680	2680	2680	2665	1913
600	20231221	091000	196308750	2680	2685	2690	2670	9973
601	20231221	090900	169612435	2685	2660	2685	2660	23459
602	20231221	090800	106855455	2655	2635	2660	2635	13272
603	20231221	090700	71644350	2645	2645	2645	2645	787
604	20231221	090600	69562735	2650	2655	2655	2650	853
605	20231221	090500	67298520	2655	2655	2655	2655	232
606	20231221	090400	66682560	2655	2650	2655	2645	2343
607	20231221	090300	60483600	2650	2630	2650	2630	9637
608	20231221	090200	35040480	2630	2630	2630	2620	635
609	20231221	090100	33373785	2640	2635	2640	2620	4605
610	20231221	090000	21287435	2640	2640	2640	2620	8067