KissMeData/046210/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192600	1279456195	3950	3950	3950	3950	8854
3	20231221	192500	1279456195	3950	3950	3950	3950	0
4	20231221	192400	1279456195	3950	3950	3950	3950	0
5	20231221	192300	1279456195	3950	3950	3950	3950	0
6	20231221	192200	1279456195	3950	3950	3950	3950	0
7	20231221	192100	1279456195	3950	3950	3950	3950	0
8	20231221	192000	1279456195	3950	3950	3950	3950	0
9	20231221	191900	1279456195	3950	3950	3950	3950	0
10	20231221	191800	1279456195	3950	3950	3950	3950	0
11	20231221	191700	1279456195	3950	3950	3950	3950	0
12	20231221	191600	1279456195	3950	3950	3950	3950	0
13	20231221	191500	1279456195	3950	3950	3950	3950	0
14	20231221	191400	1279456195	3950	3950	3950	3950	0
15	20231221	191300	1279456195	3950	3950	3950	3950	0
16	20231221	191200	1279456195	3950	3950	3950	3950	0
17	20231221	191100	1279456195	3950	3950	3950	3950	0
18	20231221	191000	1279456195	3950	3950	3950	3950	0
19	20231221	190900	1279456195	3950	3950	3950	3950	0
20	20231221	190800	1279456195	3950	3950	3950	3950	0
21	20231221	190700	1279456195	3950	3950	3950	3950	0
22	20231221	190600	1279456195	3950	3950	3950	3950	0
23	20231221	190500	1279456195	3950	3950	3950	3950	0
24	20231221	190400	1279456195	3950	3950	3950	3950	0
25	20231221	190300	1279456195	3950	3950	3950	3950	0
26	20231221	190200	1279456195	3950	3950	3950	3950	0
27	20231221	190100	1279456195	3950	3950	3950	3950	0
28	20231221	190000	1279456195	3950	3950	3950	3950	0
29	20231221	185900	1279456195	3950	3950	3950	3950	0
30	20231221	185800	1279456195	3950	3950	3950	3950	0
31	20231221	185700	1279456195	3950	3950	3950	3950	0
32	20231221	185600	1279456195	3950	3950	3950	3950	8854
33	20231221	185500	1279456195	3950	3950	3950	3950	0
34	20231221	185400	1279456195	3950	3950	3950	3950	0
35	20231221	185300	1279456195	3950	3950	3950	3950	0
36	20231221	185200	1279456195	3950	3950	3950	3950	0
37	20231221	185100	1279456195	3950	3950	3950	3950	0
38	20231221	185000	1279456195	3950	3950	3950	3950	0
39	20231221	184900	1279456195	3950	3950	3950	3950	0
40	20231221	184800	1279456195	3950	3950	3950	3950	0
41	20231221	184700	1279456195	3950	3950	3950	3950	0
42	20231221	184600	1279456195	3950	3950	3950	3950	0
43	20231221	184500	1279456195	3950	3950	3950	3950	0
44	20231221	184400	1279456195	3950	3950	3950	3950	0
45	20231221	184300	1279456195	3950	3950	3950	3950	0
46	20231221	184200	1279456195	3950	3950	3950	3950	0
47	20231221	184100	1279456195	3950	3950	3950	3950	0
48	20231221	184000	1279456195	3950	3950	3950	3950	0
49	20231221	183900	1279456195	3950	3950	3950	3950	0
50	20231221	183800	1279456195	3950	3950	3950	3950	0
51	20231221	183700	1279456195	3950	3950	3950	3950	0
52	20231221	183600	1279456195	3950	3950	3950	3950	0
53	20231221	183500	1279456195	3950	3950	3950	3950	0
54	20231221	183400	1279456195	3950	3950	3950	3950	0
55	20231221	183300	1279456195	3950	3950	3950	3950	0
56	20231221	183200	1279456195	3950	3950	3950	3950	0
57	20231221	183100	1279456195	3950	3950	3950	3950	0
58	20231221	183000	1279456195	3950	3950	3950	3950	0
59	20231221	182900	1279456195	3950	3950	3950	3950	0
60	20231221	182800	1279456195	3950	3950	3950	3950	0
61	20231221	182700	1279456195	3950	3950	3950	3950	0
62	20231221	182600	1279456195	3950	3950	3950	3950	8854
63	20231221	182500	1279456195	3950	3950	3950	3950	0
64	20231221	182400	1279456195	3950	3950	3950	3950	0
65	20231221	182300	1279456195	3950	3950	3950	3950	0
66	20231221	182200	1279456195	3950	3950	3950	3950	0
67	20231221	182100	1279456195	3950	3950	3950	3950	0
68	20231221	182000	1279456195	3950	3950	3950	3950	0
69	20231221	181900	1279456195	3950	3950	3950	3950	0
70	20231221	181800	1279456195	3950	3950	3950	3950	0
71	20231221	181700	1279456195	3950	3950	3950	3950	0
72	20231221	181600	1279456195	3950	3950	3950	3950	0
73	20231221	181500	1279456195	3950	3950	3950	3950	0
74	20231221	181400	1279456195	3950	3950	3950	3950	0
75	20231221	181300	1279456195	3950	3950	3950	3950	0
76	20231221	181200	1279456195	3950	3950	3950	3950	0
77	20231221	181100	1279456195	3950	3950	3950	3950	0
78	20231221	181000	1279456195	3950	3950	3950	3950	0
79	20231221	180900	1279456195	3950	3950	3950	3950	0
80	20231221	180800	1279456195	3950	3950	3950	3950	0
81	20231221	180700	1279456195	3950	3950	3950	3950	0
82	20231221	180600	1279456195	3950	3950	3950	3950	0
83	20231221	180500	1279456195	3950	3950	3950	3950	0
84	20231221	180400	1279456195	3950	3950	3950	3950	0
85	20231221	180300	1279456195	3950	3950	3950	3950	0
86	20231221	180200	1279456195	3950	3950	3950	3950	0
87	20231221	180100	1279456195	3950	3950	3950	3950	0
88	20231221	180000	1279456195	3950	3950	3950	3950	0
89	20231221	175900	1279456195	3950	3950	3950	3950	0
90	20231221	175800	1279456195	3950	3950	3950	3950	0
91	20231221	175700	1279456195	3950	3950	3950	3950	0
92	20231221	175600	1279456195	3950	3950	3950	3950	8854
93	20231221	175500	1279456195	3950	3950	3950	3950	0
94	20231221	175400	1279456195	3950	3950	3950	3950	0
95	20231221	175300	1279456195	3950	3950	3950	3950	0
96	20231221	175200	1279456195	3950	3950	3950	3950	0
97	20231221	175100	1279456195	3950	3950	3950	3950	0
98	20231221	175000	1279456195	3950	3950	3950	3950	0
99	20231221	174900	1279456195	3950	3950	3950	3950	0
100	20231221	174800	1279456195	3950	3950	3950	3950	0
101	20231221	174700	1279456195	3950	3950	3950	3950	0
102	20231221	174600	1279456195	3950	3950	3950	3950	0
103	20231221	174500	1279456195	3950	3950	3950	3950	0
104	20231221	174400	1279456195	3950	3950	3950	3950	0
105	20231221	174300	1279456195	3950	3950	3950	3950	0
106	20231221	174200	1279456195	3950	3950	3950	3950	0
107	20231221	174100	1279456195	3950	3950	3950	3950	0
108	20231221	174000	1279456195	3950	3950	3950	3950	0
109	20231221	173900	1279456195	3950	3950	3950	3950	0
110	20231221	173800	1279456195	3950	3950	3950	3950	0
111	20231221	173700	1279456195	3950	3950	3950	3950	0
112	20231221	173600	1279456195	3950	3950	3950	3950	0
113	20231221	173500	1279456195	3950	3950	3950	3950	0
114	20231221	173400	1279456195	3950	3950	3950	3950	0
115	20231221	173300	1279456195	3950	3950	3950	3950	0
116	20231221	173200	1279456195	3950	3950	3950	3950	0
117	20231221	173100	1279456195	3950	3950	3950	3950	0
118	20231221	173000	1279456195	3950	3950	3950	3950	0
119	20231221	172900	1279456195	3950	3950	3950	3950	0
120	20231221	172800	1279456195	3950	3950	3950	3950	0
121	20231221	172700	1279456195	3950	3950	3950	3950	0
122	20231221	172600	1279456195	3950	3950	3950	3950	8854
123	20231221	172500	1279456195	3950	3950	3950	3950	0
124	20231221	172400	1279456195	3950	3950	3950	3950	0
125	20231221	172300	1279456195	3950	3950	3950	3950	0
126	20231221	172200	1279456195	3950	3950	3950	3950	0
127	20231221	172100	1279456195	3950	3950	3950	3950	0
128	20231221	172000	1279456195	3950	3950	3950	3950	0
129	20231221	171900	1279456195	3950	3950	3950	3950	0
130	20231221	171800	1279456195	3950	3950	3950	3950	0
131	20231221	171700	1279456195	3950	3950	3950	3950	0
132	20231221	171600	1279456195	3950	3950	3950	3950	0
133	20231221	171500	1279456195	3950	3950	3950	3950	0
134	20231221	171400	1279456195	3950	3950	3950	3950	0
135	20231221	171300	1279456195	3950	3950	3950	3950	0
136	20231221	171200	1279456195	3950	3950	3950	3950	0
137	20231221	171100	1279456195	3950	3950	3950	3950	0
138	20231221	171000	1279456195	3950	3950	3950	3950	0
139	20231221	170900	1279456195	3950	3950	3950	3950	0
140	20231221	170800	1279456195	3950	3950	3950	3950	0
141	20231221	170700	1279456195	3950	3950	3950	3950	0
142	20231221	170600	1279456195	3950	3950	3950	3950	0
143	20231221	170500	1279456195	3950	3950	3950	3950	0
144	20231221	170400	1279456195	3950	3950	3950	3950	0
145	20231221	170300	1279456195	3950	3950	3950	3950	0
146	20231221	170200	1279456195	3950	3950	3950	3950	0
147	20231221	170100	1279456195	3950	3950	3950	3950	0
148	20231221	170000	1279456195	3950	3950	3950	3950	0
149	20231221	165900	1279456195	3950	3950	3950	3950	0
150	20231221	165800	1279456195	3950	3950	3950	3950	0
151	20231221	165700	1279456195	3950	3950	3950	3950	0
152	20231221	165600	1279456195	3950	3950	3950	3950	8854
153	20231221	165500	1279456195	3950	3950	3950	3950	0
154	20231221	165400	1279456195	3950	3950	3950	3950	0
155	20231221	165300	1279456195	3950	3950	3950	3950	0
156	20231221	165200	1279456195	3950	3950	3950	3950	0
157	20231221	165100	1279456195	3950	3950	3950	3950	0
158	20231221	165000	1279456195	3950	3950	3950	3950	0
159	20231221	164900	1279456195	3950	3950	3950	3950	0
160	20231221	164800	1279456195	3950	3950	3950	3950	0
161	20231221	164700	1279456195	3950	3950	3950	3950	0
162	20231221	164600	1279456195	3950	3950	3950	3950	0
163	20231221	164500	1279456195	3950	3950	3950	3950	0
164	20231221	164400	1279456195	3950	3950	3950	3950	0
165	20231221	164300	1279456195	3950	3950	3950	3950	0
166	20231221	164200	1279456195	3950	3950	3950	3950	0
167	20231221	164100	1279456195	3950	3950	3950	3950	0
168	20231221	164000	1279456195	3950	3950	3950	3950	0
169	20231221	163900	1279456195	3950	3950	3950	3950	0
170	20231221	163800	1279456195	3950	3950	3950	3950	0
171	20231221	163700	1279456195	3950	3950	3950	3950	0
172	20231221	163600	1279456195	3950	3950	3950	3950	0
173	20231221	163500	1279456195	3950	3950	3950	3950	0
174	20231221	163400	1279456195	3950	3950	3950	3950	0
175	20231221	163300	1279456195	3950	3950	3950	3950	0
176	20231221	163200	1279456195	3950	3950	3950	3950	0
177	20231221	163100	1279456195	3950	3950	3950	3950	0
178	20231221	163000	1279456195	3950	3950	3950	3950	0
179	20231221	162900	1279456195	3950	3950	3950	3950	0
180	20231221	162800	1279456195	3950	3950	3950	3950	0
181	20231221	162700	1279456195	3950	3950	3950	3950	0
182	20231221	162600	1279456195	3950	3950	3950	3950	8854
183	20231221	162500	1279456195	3950	3950	3950	3950	0
184	20231221	162400	1279456195	3950	3950	3950	3950	0
185	20231221	162300	1279456195	3950	3950	3950	3950	0
186	20231221	162200	1279456195	3950	3950	3950	3950	0
187	20231221	162100	1279456195	3950	3950	3950	3950	0
188	20231221	162000	1279456195	3950	3950	3950	3950	0
189	20231221	161900	1279456195	3950	3950	3950	3950	0
190	20231221	161800	1279456195	3950	3950	3950	3950	0
191	20231221	161700	1279456195	3950	3950	3950	3950	0
192	20231221	161600	1279456195	3950	3950	3950	3950	0
193	20231221	161500	1279456195	3950	3950	3950	3950	0
194	20231221	161400	1279456195	3950	3950	3950	3950	0
195	20231221	161300	1279456195	3950	3950	3950	3950	0
196	20231221	161200	1279456195	3950	3950	3950	3950	0
197	20231221	161100	1279456195	3950	3950	3950	3950	0
198	20231221	161000	1279456195	3950	3950	3950	3950	0
199	20231221	160900	1279456195	3950	3950	3950	3950	0
200	20231221	160800	1279456195	3950	3950	3950	3950	0
201	20231221	160700	1279456195	3950	3950	3950	3950	0
202	20231221	160600	1279456195	3950	3950	3950	3950	0
203	20231221	160500	1279456195	3950	3950	3950	3950	0
204	20231221	160400	1279456195	3950	3950	3950	3950	0
205	20231221	160300	1279456195	3950	3950	3950	3950	0
206	20231221	160200	1279456195	3950	3950	3950	3950	0
207	20231221	160100	1279456195	3950	3950	3950	3950	0
208	20231221	160000	1279456195	3950	3950	3950	3950	0
209	20231221	155900	1279456195	3950	3950	3950	3950	0
210	20231221	155800	1279456195	3950	3950	3950	3950	0
211	20231221	155700	1279456195	3950	3950	3950	3950	0
212	20231221	155600	1279456195	3950	3950	3950	3950	8854
213	20231221	155500	1279456195	3950	3950	3950	3950	0
214	20231221	155400	1279456195	3950	3950	3950	3950	0
215	20231221	155300	1279456195	3950	3950	3950	3950	0
216	20231221	155200	1279456195	3950	3950	3950	3950	0
217	20231221	155100	1279456195	3950	3950	3950	3950	0
218	20231221	155000	1279456195	3950	3950	3950	3950	0
219	20231221	154900	1279456195	3950	3950	3950	3950	0
220	20231221	154800	1279456195	3950	3950	3950	3950	0
221	20231221	154700	1279456195	3950	3950	3950	3950	0
222	20231221	154600	1279456195	3950	3950	3950	3950	0
223	20231221	154500	1279456195	3950	3950	3950	3950	0
224	20231221	154400	1279456195	3950	3950	3950	3950	0
225	20231221	154300	1279456195	3950	3950	3950	3950	0
226	20231221	154200	1279456195	3950	3950	3950	3950	0
227	20231221	154100	1279456195	3950	3950	3950	3950	0
228	20231221	154000	1279456195	3950	3950	3950	3950	0
229	20231221	153900	1279456195	3950	3950	3950	3950	0
230	20231221	153800	1279456195	3950	3950	3950	3950	0
231	20231221	153700	1279456195	3950	3950	3950	3950	0
232	20231221	153600	1279456195	3950	3950	3950	3950	0
233	20231221	153500	1279456195	3950	3950	3950	3950	0
234	20231221	153400	1279456195	3950	3950	3950	3950	0
235	20231221	153300	1279456195	3950	3950	3950	3950	0
236	20231221	153200	1279456195	3950	3950	3950	3950	0
237	20231221	153100	1279456195	3950	3950	3950	3950	0
238	20231221	153000	1279456195	3950	3950	3950	3950	8854
239	20231221	152900	1244482895	3985	3985	3985	3985	0
240	20231221	152800	1244482895	3985	3985	3985	3985	0
241	20231221	152700	1244482895	3985	3985	3985	3985	0
242	20231221	152600	1244482895	3985	3985	3985	3985	0
243	20231221	152500	1244482895	3985	3985	3985	3985	0
244	20231221	152400	1244482895	3985	3985	3985	3985	0
245	20231221	152300	1244482895	3985	3985	3985	3985	0
246	20231221	152200	1244482895	3985	3985	3985	3985	0
247	20231221	152100	1244482895	3985	3985	3985	3985	0
248	20231221	152000	1244482895	3985	3985	3985	3985	0
249	20231221	151900	1244482895	3985	3970	3985	3970	3428
250	20231221	151800	1230873000	3970	3965	3970	3965	216
251	20231221	151700	1230016535	3970	3970	3975	3970	1966
252	20231221	151600	1222211440	3975	3975	3975	3975	21
253	20231221	151500	1222127965	3975	3975	3975	3975	0
254	20231221	151400	1222127965	3975	3975	3975	3975	20
255	20231221	151300	1222048465	3975	3975	3975	3975	34
256	20231221	151200	1221913315	3975	3975	3975	3975	0
257	20231221	151100	1221913315	3975	3975	3975	3975	3
258	20231221	151000	1221901390	3980	3970	3980	3970	1026
259	20231221	150900	1217828140	3975	3975	3975	3975	30
260	20231221	150800	1217708890	3980	3980	3980	3970	6
261	20231221	150700	1217685020	3970	3980	3980	3970	13
262	20231221	150600	1217633350	3970	3970	3970	3970	2
263	20231221	150500	1217625410	3980	3980	3980	3980	656
264	20231221	150400	1215014530	3985	3985	3985	3985	0
265	20231221	150300	1215014530	3985	3985	3985	3985	600
266	20231221	150200	1212623530	3985	3985	3985	3985	3
267	20231221	150100	1212611575	3980	3980	3980	3980	500
268	20231221	150000	1210621575	3985	3985	3985	3985	20
269	20231221	145900	1210541875	3980	3980	3980	3980	0
270	20231221	145800	1210541875	3980	3980	3980	3980	124
271	20231221	145700	1210048355	3985	3980	3985	3980	2092
272	20231221	145600	1201721735	3985	3985	3985	3985	1
273	20231221	145500	1201717750	3980	3980	3980	3980	300
274	20231221	145400	1200523750	3985	3985	3985	3985	0
275	20231221	145300	1200523750	3985	3960	3985	3960	3518
276	20231221	145200	1186572065	3960	3980	3980	3960	4000
277	20231221	145100	1170706740	3980	3970	3980	3970	110
278	20231221	145000	1170270020	3970	3970	3970	3970	17
279	20231221	144900	1170202530	3970	3970	3970	3970	3
280	20231221	144800	1170190620	3980	3975	3980	3970	26
281	20231221	144700	1170087365	3980	3980	3980	3980	30
282	20231221	144600	1169967965	3980	3980	3980	3980	2
283	20231221	144500	1169960005	3980	3980	3980	3980	0
284	20231221	144400	1169960005	3980	3980	3980	3980	3
285	20231221	144300	1169948065	3970	3970	3970	3970	1
286	20231221	144200	1169944095	3980	3980	3980	3980	0
287	20231221	144100	1169944095	3980	3975	3980	3970	3171
288	20231221	144000	1157349120	3975	3975	3975	3975	75
289	20231221	143900	1157050995	3980	3980	3980	3980	0
290	20231221	143800	1157050995	3980	3980	3980	3975	5
291	20231221	143700	1157031100	3975	3980	3980	3975	920
292	20231221	143600	1153373005	3980	3980	3980	3980	0
293	20231221	143500	1153373005	3980	3985	3985	3980	15
294	20231221	143400	1153313280	3980	3980	3980	3980	0
295	20231221	143300	1153313280	3980	3980	3980	3980	0
296	20231221	143200	1153313280	3980	3980	3980	3980	301
297	20231221	143100	1152115300	3980	3980	3980	3980	28
298	20231221	143000	1152003860	3980	3980	3980	3980	12
299	20231221	142900	1151956100	3980	3985	3985	3980	1660
300	20231221	142800	1145349295	3980	3980	3980	3980	122
301	20231221	142700	1144863735	3980	3985	3985	3980	142
302	20231221	142600	1144297915	3985	3985	3985	3985	2800
303	20231221	142500	1133139915	4000	3995	4000	3995	10
304	20231221	142400	1133099925	4000	4000	4000	4000	0
305	20231221	142300	1133099925	4000	4000	4000	4000	0
306	20231221	142200	1133099925	4000	4000	4000	4000	0
307	20231221	142100	1133099925	4000	4000	4000	4000	0
308	20231221	142000	1133099925	4000	4000	4000	4000	0
309	20231221	141900	1133099925	4000	4000	4000	4000	152
310	20231221	141800	1132491925	4000	4000	4000	4000	0
311	20231221	141700	1132491925	4000	4000	4000	4000	30
312	20231221	141600	1132371925	4000	4000	4000	3995	75
313	20231221	141500	1132071975	4000	4000	4000	4000	30
314	20231221	141400	1131951975	4000	3995	4000	3995	75
315	20231221	141300	1131651985	4000	3995	4000	3995	250
316	20231221	141200	1130651995	4000	4000	4000	3995	150
317	20231221	141100	1130052005	4000	4000	4000	4000	100
318	20231221	141000	1129652005	4000	4000	4000	4000	155
319	20231221	140900	1129032005	4000	3990	4000	3990	2035
320	20231221	140800	1120894765	3990	3990	3990	3990	96
321	20231221	140700	1120511725	3995	3995	3995	3995	0
322	20231221	140600	1120511725	3995	3980	3995	3980	1515
323	20231221	140500	1114476080	3980	3980	3980	3980	703
324	20231221	140400	1111678140	3980	3980	3980	3980	0
325	20231221	140300	1111678140	3980	3980	3980	3980	4
326	20231221	140200	1111662220	3970	3970	3970	3970	10
327	20231221	140100	1111622520	3970	3975	3975	3970	300
328	20231221	140000	1110431020	3980	3980	3980	3980	6
329	20231221	135900	1110407140	3980	3980	3980	3980	0
330	20231221	135800	1110407140	3980	3975	3980	3975	10
331	20231221	135700	1110367350	3975	3970	3975	3970	108
332	20231221	135600	1109938450	3970	3975	3975	3970	46
333	20231221	135500	1109755825	3975	3975	3975	3975	5
334	20231221	135400	1109735950	3970	3970	3970	3970	653
335	20231221	135300	1107143540	3970	3970	3975	3970	962
336	20231221	135200	1103323875	3975	3975	3975	3975	0
337	20231221	135100	1103323875	3975	3975	3975	3975	0
338	20231221	135000	1103323875	3975	3970	3975	3970	203
339	20231221	134900	1102517950	3970	3975	3975	3970	1087
340	20231221	134800	1098200625	3980	3980	3980	3980	0
341	20231221	134700	1098200625	3980	3980	3980	3980	0
342	20231221	134600	1098200625	3980	3975	3980	3975	7
343	20231221	134500	1098172770	3975	3975	3975	3975	78
344	20231221	134400	1097862720	3975	3975	3975	3975	1960
345	20231221	134300	1090071720	3980	3980	3980	3980	0
346	20231221	134200	1090071720	3980	3980	3980	3980	38
347	20231221	134100	1089920480	3980	3980	3980	3980	0
348	20231221	134000	1089920480	3980	3980	3980	3980	1081
349	20231221	133900	1085618100	3980	3985	3985	3980	1800
350	20231221	133800	1078447845	3995	3995	3995	3995	488
351	20231221	133700	1076498285	3995	4000	4000	3995	211
352	20231221	133600	1075654785	3995	3995	4000	3995	6
353	20231221	133500	1075630805	3995	3995	3995	3995	10
354	20231221	133400	1075590855	3995	3995	3995	3995	0
355	20231221	133300	1075590855	3995	3995	3995	3995	12
356	20231221	133200	1075542915	3995	3995	3995	3995	4
357	20231221	133100	1075526935	4000	4000	4000	4000	0
358	20231221	133000	1075526935	4000	4000	4000	4000	0
359	20231221	132900	1075526935	4000	4000	4000	3995	589
360	20231221	132800	1073170945	4005	4005	4005	4005	0
361	20231221	132700	1073170945	4005	4000	4005	4000	266
362	20231221	132600	1072106920	4005	3990	4005	3990	1000
363	20231221	132500	1068104980	3990	3990	3990	3990	30
364	20231221	132400	1067985280	4000	3990	4010	3990	7649
365	20231221	132300	1037398245	3990	3990	3990	3990	228
366	20231221	132200	1036488525	3990	3985	3990	3985	4376
367	20231221	132100	1019045325	3985	3985	3985	3985	416
368	20231221	132000	1017387565	3980	3980	3980	3980	0
369	20231221	131900	1017387565	3980	3980	3980	3980	200
370	20231221	131800	1016591565	3980	3985	3985	3980	105
371	20231221	131700	1016173640	3975	3975	3975	3975	0
372	20231221	131600	1016173640	3975	3975	3985	3975	45
373	20231221	131500	1015994715	3975	3975	3975	3975	155
374	20231221	131400	1015378590	3975	3975	3985	3975	75
375	20231221	131300	1015080415	3975	3975	3985	3975	30
376	20231221	131200	1014961115	3980	3980	3980	3980	2000
377	20231221	131100	1007001115	3985	3985	3985	3985	105
378	20231221	131000	1006582690	3985	3985	3985	3985	0
379	20231221	130900	1006582690	3985	3985	3985	3985	10
380	20231221	130800	1006542840	3970	3970	3970	3970	895
381	20231221	130700	1002989690	3965	3970	3970	3965	501
382	20231221	130600	1001002725	3970	3975	3975	3970	116
383	20231221	130500	1000541705	3975	3975	3975	3975	0
384	20231221	130400	1000541705	3975	3975	3975	3975	0
385	20231221	130300	1000541705	3975	3975	3975	3975	847
386	20231221	130200	997174880	3985	3985	3985	3985	0
387	20231221	130100	997174880	3985	3985	3985	3985	103
388	20231221	130000	996764425	3980	3980	3980	3980	172
389	20231221	125900	996079865	3985	3985	3985	3985	505
390	20231221	125800	994067440	3980	3980	3980	3980	14
391	20231221	125700	994011720	3985	3985	3985	3985	0
392	20231221	125600	994011720	3985	3985	3985	3985	0
393	20231221	125500	994011720	3985	3985	3985	3985	0
394	20231221	125400	994011720	3985	3980	3985	3980	19
395	20231221	125300	993936075	3980	3980	3980	3980	778
396	20231221	125200	990839635	3985	3985	3985	3985	125
397	20231221	125100	990341510	3985	3985	3985	3985	5
398	20231221	125000	990321585	3990	3990	3990	3990	0
399	20231221	124900	990321585	3990	3990	3990	3990	21
400	20231221	124800	990237795	3990	3990	3990	3990	0
401	20231221	124700	990237795	3990	3990	3990	3990	0
402	20231221	124600	990237795	3990	3990	3990	3990	0
403	20231221	124500	990237795	3990	3990	3990	3990	0
404	20231221	124400	990237795	3990	3990	3990	3990	0
405	20231221	124300	990237795	3990	3990	3990	3990	0
406	20231221	124200	990237795	3990	3990	3990	3990	0
407	20231221	124100	990237795	3990	3980	3990	3980	102
408	20231221	124000	989831815	3990	3990	3990	3990	0
409	20231221	123900	989831815	3990	3990	3990	3990	2
410	20231221	123800	989823835	3985	3985	3985	3985	106
411	20231221	123700	989401425	3990	3990	3990	3990	1
412	20231221	123600	989397435	3990	3990	3990	3990	30
413	20231221	123500	989277735	3990	3990	3990	3990	0
414	20231221	123400	989277735	3990	3990	3990	3990	430
415	20231221	123300	987562035	3995	3995	3995	3995	0
416	20231221	123200	987562035	3995	3995	3995	3995	0
417	20231221	123100	987562035	3995	3995	3995	3995	0
418	20231221	123000	987562035	3995	3995	3995	3995	0
419	20231221	122900	987562035	3995	3985	3995	3980	21
420	20231221	122800	987478410	3995	3995	3995	3990	303
421	20231221	122700	986269425	3990	3990	3990	3990	1
422	20231221	122600	986265435	3990	3990	3990	3990	1300
423	20231221	122500	981078435	3985	3985	3985	3985	1040
424	20231221	122400	976934035	3995	3990	3995	3985	1508
425	20231221	122300	970924140	3985	3990	3990	3985	1612
426	20231221	122200	964497250	3990	3990	3990	3990	1692
427	20231221	122100	957746170	3990	3990	3990	3990	1
428	20231221	122000	957742180	3985	3985	3985	3985	31
429	20231221	121900	957618645	3980	3980	3980	3980	0
430	20231221	121800	957618645	3980	3980	3980	3980	0
431	20231221	121700	957618645	3980	3980	3980	3980	0
432	20231221	121600	957618645	3980	3980	3980	3980	819
433	20231221	121500	954359025	3980	3980	3980	3980	0
434	20231221	121400	954359025	3980	3980	3980	3980	0
435	20231221	121300	954359025	3980	3980	3980	3980	1002
436	20231221	121200	950371065	3985	3985	3985	3985	0
437	20231221	121100	950371065	3985	3985	3985	3985	1095
438	20231221	121000	946007490	3990	3990	3990	3990	0
439	20231221	120900	946007490	3990	3990	3990	3990	5
440	20231221	120800	945987540	3990	3990	3990	3990	79
441	20231221	120700	945672330	3990	3985	3990	3985	9
442	20231221	120600	945636460	3985	3985	3985	3985	0
443	20231221	120500	945636460	3985	3985	3985	3985	0
444	20231221	120400	945636460	3985	3985	3985	3985	1000
445	20231221	120300	941651460	3980	3980	3980	3980	40
446	20231221	120200	941492260	3980	3980	3980	3980	0
447	20231221	120100	941492260	3980	3985	3985	3980	1159
448	20231221	120000	936874450	3985	3985	3985	3985	2
449	20231221	115900	936866480	3980	3980	3980	3980	0
450	20231221	115800	936866480	3980	3980	3980	3980	0
451	20231221	115700	936866480	3980	3980	3980	3980	0
452	20231221	115600	936866480	3980	3980	3980	3980	0
453	20231221	115500	936866480	3980	3990	3990	3980	181
454	20231221	115400	936145100	3990	3990	3990	3990	0
455	20231221	115300	936145100	3990	3990	3990	3990	430
456	20231221	115200	934429400	3990	3980	3990	3980	187
457	20231221	115100	933685020	3980	3980	3980	3980	1000
458	20231221	115000	929705020	3990	3985	3990	3985	537
459	20231221	114900	927563770	3965	3985	3985	3965	3000
460	20231221	114800	915651770	3985	3985	3985	3985	0
461	20231221	114700	915651770	3985	3985	3985	3985	3
462	20231221	114600	915639815	3985	3985	3985	3985	1598
463	20231221	114500	909271785	3985	3985	3985	3985	0
464	20231221	114400	909271785	3985	3985	3985	3985	0
465	20231221	114300	909271785	3985	3985	3985	3985	0
466	20231221	114200	909271785	3985	3985	3985	3985	0
467	20231221	114100	909271785	3985	3985	3985	3985	0
468	20231221	114000	909271785	3985	3985	3985	3985	0
469	20231221	113900	909271785	3985	3985	3985	3985	5
470	20231221	113800	909251860	3985	3985	3985	3985	488
471	20231221	113700	907307180	3985	3985	3985	3985	2
472	20231221	113600	907299210	3985	3985	3985	3985	0
473	20231221	113500	907299210	3985	3985	3985	3985	0
474	20231221	113400	907299210	3985	3985	3985	3985	906
475	20231221	113300	903688800	3985	3980	3985	3980	1602
476	20231221	113200	897307835	3980	3970	3980	3970	632
477	20231221	113100	894792855	3965	3965	3965	3965	250
478	20231221	113000	893801605	3965	3965	3965	3965	0
479	20231221	112900	893801605	3965	3965	3965	3965	4
480	20231221	112800	893785745	3970	3975	3975	3970	877
481	20231221	112700	890303450	3980	3980	3980	3980	0
482	20231221	112600	890303450	3980	3980	3980	3980	9
483	20231221	112500	890267630	3970	3970	3970	3970	1
484	20231221	112400	890263660	3980	3980	3980	3980	0
485	20231221	112300	890263660	3980	3980	3980	3980	0
486	20231221	112200	890263660	3980	3980	3980	3980	0
487	20231221	112100	890263660	3980	3980	3980	3980	261
488	20231221	112000	889224880	3980	3975	3980	3970	4155
489	20231221	111900	872729290	3980	3980	3980	3980	161
490	20231221	111800	872088510	3980	3980	3980	3980	68
491	20231221	111700	871817870	3980	3980	3980	3980	1
492	20231221	111600	871813890	3975	3975	3975	3975	0
493	20231221	111500	871813890	3975	3975	3975	3975	0
494	20231221	111400	871813890	3975	3975	3975	3975	0
495	20231221	111300	871813890	3975	3975	3975	3975	2514
496	20231221	111200	861820740	3975	3970	3975	3970	94
497	20231221	111100	861447555	3975	3975	3975	3975	200
498	20231221	111000	860652555	3980	3980	3985	3980	451
499	20231221	110900	858857320	3980	3980	3980	3980	0
500	20231221	110800	858857320	3980	3955	3985	3955	10
501	20231221	110700	858817665	3985	3965	3985	3955	521
502	20231221	110600	856752080	3985	3965	3985	3965	7
503	20231221	110500	856724305	3955	3955	3955	3955	0
504	20231221	110400	856724305	3955	3955	3955	3955	371
505	20231221	110300	855257000	3955	3940	3955	3940	2870
506	20231221	110200	843943695	3940	3940	3955	3940	582
507	20231221	110100	841650600	3955	3950	3955	3950	1495
508	20231221	110000	835745345	3950	3950	3955	3950	1332
509	20231221	105900	830483940	3955	3955	3955	3955	357
510	20231221	105800	829072005	3955	3985	3985	3955	2008
511	20231221	105700	821117900	3960	3970	3970	3960	11594
512	20231221	105600	775183505	3990	3990	3990	3990	0
513	20231221	105500	775183505	3990	3970	3990	3970	8
514	20231221	105400	775151725	3990	3985	3990	3985	2
515	20231221	105300	775143750	3970	3970	3970	3970	10
516	20231221	105200	775104050	3995	3995	3995	3995	0
517	20231221	105100	775104050	3995	3995	3995	3995	0
518	20231221	105000	775104050	3995	3980	3995	3980	33
519	20231221	104900	774972560	3980	3980	3980	3980	1
520	20231221	104800	774968580	3975	3975	3975	3975	379
521	20231221	104700	773462055	3975	3975	3975	3975	1661
522	20231221	104600	766859580	3980	3975	3980	3975	291
523	20231221	104500	765702850	3980	3980	3980	3980	53
524	20231221	104400	765491910	3980	3980	3980	3980	500
525	20231221	104300	763501910	3980	3980	3980	3980	197
526	20231221	104200	762717850	3980	3980	3980	3980	1
527	20231221	104100	762713870	3985	3985	3985	3985	131
528	20231221	104000	762191835	3980	3985	3985	3980	40
529	20231221	103900	762032630	3980	3990	3990	3980	2439
530	20231221	103800	752325390	3980	3985	3985	3980	1352
531	20231221	103700	746937860	3985	3990	3990	3985	1225
532	20231221	103600	742056230	3985	3985	3985	3985	2
533	20231221	103500	742048260	3980	3990	3990	3980	6958
534	20231221	103400	714322465	4000	4000	4000	4000	13
535	20231221	103300	714270465	4000	4000	4000	4000	135
536	20231221	103200	713730465	4005	3995	4005	3995	2530
537	20231221	103100	703623095	3995	3995	3995	3995	824
538	20231221	103000	700331215	3995	3995	3995	3995	322
539	20231221	102900	699044825	3990	3990	3990	3990	150
540	20231221	102800	698446325	3995	3995	3995	3995	200
541	20231221	102700	697647325	3995	3995	3995	3995	1201
542	20231221	102600	692849330	3995	4000	4000	3995	661
543	20231221	102500	690208485	4000	4000	4000	3995	933
544	20231221	102400	686476855	4000	4000	4000	4000	21
545	20231221	102300	686392855	4005	4000	4005	4000	367
546	20231221	102200	684924820	4000	4005	4005	4000	149
547	20231221	102100	684328090	4005	4005	4005	4005	4
548	20231221	102000	684312070	4010	4015	4015	4010	644
549	20231221	101900	681728910	4010	4010	4010	4010	117
550	20231221	101800	681259740	4010	4005	4010	4005	3
551	20231221	101700	681247720	4000	4005	4005	4000	2548
552	20231221	101600	671045590	4005	3990	4005	3990	1435
553	20231221	101500	665307435	3990	3990	3995	3990	5287
554	20231221	101400	644202305	3990	3995	3995	3990	1160
555	20231221	101300	639568905	4000	4000	4000	4000	1
556	20231221	101200	639564905	3995	4005	4005	3995	682
557	20231221	101100	636835315	4005	4005	4005	4005	1451
558	20231221	101000	631024060	4000	4005	4005	4000	1942
559	20231221	100900	623255280	4000	4000	4000	4000	1149
560	20231221	100800	618659280	3995	4000	4000	3995	396
561	20231221	100700	617076280	4000	3995	4000	3995	1308
562	20231221	100600	611850670	3995	3995	3995	3995	562
563	20231221	100500	609605480	3995	3995	4000	3995	2309
564	20231221	100400	600380025	3995	4000	4005	3995	226
565	20231221	100300	599475955	4000	3995	4000	3995	270
566	20231221	100200	598396305	4000	3995	4000	3995	9857
567	20231221	100100	559015090	3995	3995	3995	3995	0
568	20231221	100000	559015090	3995	3995	3995	3995	600
569	20231221	095900	556618090	3995	3990	3995	3990	45
570	20231221	095800	556438320	3995	3995	3995	3995	1
571	20231221	095700	556434325	3990	3995	3995	3990	1725
572	20231221	095600	549546860	4000	4000	4000	4000	0
573	20231221	095500	549546860	4000	4000	4000	4000	147
574	20231221	095400	548958860	4000	3995	4000	3995	310
575	20231221	095300	547719905	3995	3995	3995	3995	1006
576	20231221	095200	543700935	3990	4000	4000	3990	2581
577	20231221	095100	533394400	4000	4010	4010	4000	4343
578	20231221	095000	516006755	4010	4015	4020	4010	1795
579	20231221	094900	508808200	4020	4020	4030	4020	537
580	20231221	094800	506649450	4030	4030	4030	4030	420
581	20231221	094700	504956850	4035	4010	4035	4010	3218
582	20231221	094600	491994340	4010	4010	4010	4005	741
583	20231221	094500	489023530	4015	4010	4015	4010	102
584	20231221	094400	488614010	4010	4005	4010	4005	1192
585	20231221	094300	483834930	4005	3990	4005	3990	3077
586	20231221	094200	471536030	3975	3980	3980	3975	5306
587	20231221	094100	450439675	3995	3980	3995	3975	616
588	20231221	094000	447990555	3995	3995	3995	3980	9267
589	20231221	093900	411062540	3990	4000	4000	3990	1598
590	20231221	093800	404685185	4000	3995	4000	3995	201
591	20231221	093700	403882185	3995	4005	4005	3995	5704
592	20231221	093600	381067600	4000	4005	4005	4000	1402
593	20231221	093500	375453610	4010	4005	4010	4005	292
594	20231221	093400	374283690	4010	4005	4010	4005	111
595	20231221	093300	373839080	4010	4010	4010	4010	393
596	20231221	093200	372263150	4010	4010	4010	4005	1573
597	20231221	093100	365957265	4010	4010	4010	4010	2206
598	20231221	093000	357111205	4010	4010	4010	4005	842
599	20231221	092900	353734835	4010	4010	4010	4010	7220
600	20231221	092800	324782635	4015	4020	4020	4015	65
601	20231221	092700	324521635	4020	4015	4020	4015	229
602	20231221	092600	323602180	4015	4015	4015	4015	2489
603	20231221	092500	313608845	4015	4025	4025	4015	6512
604	20231221	092400	287442860	4025	4035	4035	4025	6843
605	20231221	092300	259856830	4035	4040	4040	4035	1956
606	20231221	092200	251954620	4040	4035	4040	4030	1311
607	20231221	092100	246664745	4035	4025	4040	4025	4554
608	20231221	092000	228306165	4025	4030	4030	4020	588
609	20231221	091900	225939440	4030	4020	4035	4020	8357
610	20231221	091800	192289895	4025	4020	4025	4020	755
611	20231221	091700	189254780	4020	4020	4025	4020	2259
612	20231221	091600	180173425	4020	4020	4025	4020	543
613	20231221	091500	177990470	4020	4020	4025	4015	5461
614	20231221	091400	156041385	4020	4005	4020	4005	6030
615	20231221	091300	131855930	4005	4000	4005	4000	280
616	20231221	091200	130734600	4000	4000	4000	4000	3457
617	20231221	091100	116906600	4000	3995	4000	3995	504
618	20231221	091000	114893115	4005	4005	4005	4005	390
619	20231221	090900	113331165	4010	3990	4010	3980	8247
620	20231221	090800	80446415	3990	3990	3995	3985	1594
621	20231221	090700	74086910	4005	4010	4010	4000	2592
622	20231221	090600	63706760	4005	3960	4005	3960	10793
623	20231221	090500	20712605	3980	3960	3980	3960	27
624	20231221	090400	20605630	3980	3980	3980	3980	298
625	20231221	090300	19419590	3960	3955	3980	3955	80
626	20231221	090200	19102875	3930	3980	3980	3930	545
627	20231221	090100	16938925	3985	3970	3985	3970	1000
628	20231221	090000	12963675	3970	3985	3985	3970	3250