KissMeData/127120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201400	121818715	2995	2995	2995	2995	1792
3	20231221	201300	121818715	2995	2995	2995	2995	0
4	20231221	201200	121818715	2995	2995	2995	2995	0
5	20231221	201100	121818715	2995	2995	2995	2995	0
6	20231221	201000	121818715	2995	2995	2995	2995	0
7	20231221	200900	121818715	2995	2995	2995	2995	0
8	20231221	200800	121818715	2995	2995	2995	2995	0
9	20231221	200700	121818715	2995	2995	2995	2995	0
10	20231221	200600	121818715	2995	2995	2995	2995	0
11	20231221	200500	121818715	2995	2995	2995	2995	0
12	20231221	200400	121818715	2995	2995	2995	2995	0
13	20231221	200300	121818715	2995	2995	2995	2995	0
14	20231221	200200	121818715	2995	2995	2995	2995	0
15	20231221	200100	121818715	2995	2995	2995	2995	0
16	20231221	200000	121818715	2995	2995	2995	2995	0
17	20231221	195900	121818715	2995	2995	2995	2995	0
18	20231221	195800	121818715	2995	2995	2995	2995	0
19	20231221	195700	121818715	2995	2995	2995	2995	0
20	20231221	195600	121818715	2995	2995	2995	2995	0
21	20231221	195500	121818715	2995	2995	2995	2995	0
22	20231221	195400	121818715	2995	2995	2995	2995	0
23	20231221	195300	121818715	2995	2995	2995	2995	0
24	20231221	195200	121818715	2995	2995	2995	2995	0
25	20231221	195100	121818715	2995	2995	2995	2995	0
26	20231221	195000	121818715	2995	2995	2995	2995	0
27	20231221	194900	121818715	2995	2995	2995	2995	0
28	20231221	194800	121818715	2995	2995	2995	2995	0
29	20231221	194700	121818715	2995	2995	2995	2995	0
30	20231221	194600	121818715	2995	2995	2995	2995	0
31	20231221	194500	121818715	2995	2995	2995	2995	0
32	20231221	194400	121818715	2995	2995	2995	2995	1792
33	20231221	194300	121818715	2995	2995	2995	2995	0
34	20231221	194200	121818715	2995	2995	2995	2995	0
35	20231221	194100	121818715	2995	2995	2995	2995	0
36	20231221	194000	121818715	2995	2995	2995	2995	0
37	20231221	193900	121818715	2995	2995	2995	2995	0
38	20231221	193800	121818715	2995	2995	2995	2995	0
39	20231221	193700	121818715	2995	2995	2995	2995	0
40	20231221	193600	121818715	2995	2995	2995	2995	0
41	20231221	193500	121818715	2995	2995	2995	2995	0
42	20231221	193400	121818715	2995	2995	2995	2995	0
43	20231221	193300	121818715	2995	2995	2995	2995	0
44	20231221	193200	121818715	2995	2995	2995	2995	0
45	20231221	193100	121818715	2995	2995	2995	2995	0
46	20231221	193000	121818715	2995	2995	2995	2995	0
47	20231221	192900	121818715	2995	2995	2995	2995	0
48	20231221	192800	121818715	2995	2995	2995	2995	0
49	20231221	192700	121818715	2995	2995	2995	2995	0
50	20231221	192600	121818715	2995	2995	2995	2995	0
51	20231221	192500	121818715	2995	2995	2995	2995	0
52	20231221	192400	121818715	2995	2995	2995	2995	0
53	20231221	192300	121818715	2995	2995	2995	2995	0
54	20231221	192200	121818715	2995	2995	2995	2995	0
55	20231221	192100	121818715	2995	2995	2995	2995	0
56	20231221	192000	121818715	2995	2995	2995	2995	0
57	20231221	191900	121818715	2995	2995	2995	2995	0
58	20231221	191800	121818715	2995	2995	2995	2995	0
59	20231221	191700	121818715	2995	2995	2995	2995	0
60	20231221	191600	121818715	2995	2995	2995	2995	0
61	20231221	191500	121818715	2995	2995	2995	2995	0
62	20231221	191400	121818715	2995	2995	2995	2995	1792
63	20231221	191300	121818715	2995	2995	2995	2995	0
64	20231221	191200	121818715	2995	2995	2995	2995	0
65	20231221	191100	121818715	2995	2995	2995	2995	0
66	20231221	191000	121818715	2995	2995	2995	2995	0
67	20231221	190900	121818715	2995	2995	2995	2995	0
68	20231221	190800	121818715	2995	2995	2995	2995	0
69	20231221	190700	121818715	2995	2995	2995	2995	0
70	20231221	190600	121818715	2995	2995	2995	2995	0
71	20231221	190500	121818715	2995	2995	2995	2995	0
72	20231221	190400	121818715	2995	2995	2995	2995	0
73	20231221	190300	121818715	2995	2995	2995	2995	0
74	20231221	190200	121818715	2995	2995	2995	2995	0
75	20231221	190100	121818715	2995	2995	2995	2995	0
76	20231221	190000	121818715	2995	2995	2995	2995	0
77	20231221	185900	121818715	2995	2995	2995	2995	0
78	20231221	185800	121818715	2995	2995	2995	2995	0
79	20231221	185700	121818715	2995	2995	2995	2995	0
80	20231221	185600	121818715	2995	2995	2995	2995	0
81	20231221	185500	121818715	2995	2995	2995	2995	0
82	20231221	185400	121818715	2995	2995	2995	2995	0
83	20231221	185300	121818715	2995	2995	2995	2995	0
84	20231221	185200	121818715	2995	2995	2995	2995	0
85	20231221	185100	121818715	2995	2995	2995	2995	0
86	20231221	185000	121818715	2995	2995	2995	2995	0
87	20231221	184900	121818715	2995	2995	2995	2995	0
88	20231221	184800	121818715	2995	2995	2995	2995	0
89	20231221	184700	121818715	2995	2995	2995	2995	0
90	20231221	184600	121818715	2995	2995	2995	2995	0
91	20231221	184500	121818715	2995	2995	2995	2995	0
92	20231221	184400	121818715	2995	2995	2995	2995	1792
93	20231221	184300	121818715	2995	2995	2995	2995	0
94	20231221	184200	121818715	2995	2995	2995	2995	0
95	20231221	184100	121818715	2995	2995	2995	2995	0
96	20231221	184000	121818715	2995	2995	2995	2995	0
97	20231221	183900	121818715	2995	2995	2995	2995	0
98	20231221	183800	121818715	2995	2995	2995	2995	0
99	20231221	183700	121818715	2995	2995	2995	2995	0
100	20231221	183600	121818715	2995	2995	2995	2995	0
101	20231221	183500	121818715	2995	2995	2995	2995	0
102	20231221	183400	121818715	2995	2995	2995	2995	0
103	20231221	183300	121818715	2995	2995	2995	2995	0
104	20231221	183200	121818715	2995	2995	2995	2995	0
105	20231221	183100	121818715	2995	2995	2995	2995	0
106	20231221	183000	121818715	2995	2995	2995	2995	0
107	20231221	182900	121818715	2995	2995	2995	2995	0
108	20231221	182800	121818715	2995	2995	2995	2995	0
109	20231221	182700	121818715	2995	2995	2995	2995	0
110	20231221	182600	121818715	2995	2995	2995	2995	0
111	20231221	182500	121818715	2995	2995	2995	2995	0
112	20231221	182400	121818715	2995	2995	2995	2995	0
113	20231221	182300	121818715	2995	2995	2995	2995	0
114	20231221	182200	121818715	2995	2995	2995	2995	0
115	20231221	182100	121818715	2995	2995	2995	2995	0
116	20231221	182000	121818715	2995	2995	2995	2995	0
117	20231221	181900	121818715	2995	2995	2995	2995	0
118	20231221	181800	121818715	2995	2995	2995	2995	0
119	20231221	181700	121818715	2995	2995	2995	2995	0
120	20231221	181600	121818715	2995	2995	2995	2995	0
121	20231221	181500	121818715	2995	2995	2995	2995	0
122	20231221	181400	121818715	2995	2995	2995	2995	1792
123	20231221	181300	121818715	2995	2995	2995	2995	0
124	20231221	181200	121818715	2995	2995	2995	2995	0
125	20231221	181100	121818715	2995	2995	2995	2995	0
126	20231221	181000	121818715	2995	2995	2995	2995	0
127	20231221	180900	121818715	2995	2995	2995	2995	0
128	20231221	180800	121818715	2995	2995	2995	2995	0
129	20231221	180700	121818715	2995	2995	2995	2995	0
130	20231221	180600	121818715	2995	2995	2995	2995	0
131	20231221	180500	121818715	2995	2995	2995	2995	0
132	20231221	180400	121818715	2995	2995	2995	2995	0
133	20231221	180300	121818715	2995	2995	2995	2995	0
134	20231221	180200	121818715	2995	2995	2995	2995	0
135	20231221	180100	121818715	2995	2995	2995	2995	0
136	20231221	180000	121818715	2995	2995	2995	2995	0
137	20231221	175900	121818715	2995	2995	2995	2995	0
138	20231221	175800	121818715	2995	2995	2995	2995	0
139	20231221	175700	121818715	2995	2995	2995	2995	0
140	20231221	175600	121818715	2995	2995	2995	2995	0
141	20231221	175500	121818715	2995	2995	2995	2995	0
142	20231221	175400	121818715	2995	2995	2995	2995	0
143	20231221	175300	121818715	2995	2995	2995	2995	0
144	20231221	175200	121818715	2995	2995	2995	2995	0
145	20231221	175100	121818715	2995	2995	2995	2995	0
146	20231221	175000	121818715	2995	2995	2995	2995	0
147	20231221	174900	121818715	2995	2995	2995	2995	0
148	20231221	174800	121818715	2995	2995	2995	2995	0
149	20231221	174700	121818715	2995	2995	2995	2995	0
150	20231221	174600	121818715	2995	2995	2995	2995	0
151	20231221	174500	121818715	2995	2995	2995	2995	0
152	20231221	174400	121818715	2995	2995	2995	2995	1792
153	20231221	174300	121818715	2995	2995	2995	2995	0
154	20231221	174200	121818715	2995	2995	2995	2995	0
155	20231221	174100	121818715	2995	2995	2995	2995	0
156	20231221	174000	121818715	2995	2995	2995	2995	0
157	20231221	173900	121818715	2995	2995	2995	2995	0
158	20231221	173800	121818715	2995	2995	2995	2995	0
159	20231221	173700	121818715	2995	2995	2995	2995	0
160	20231221	173600	121818715	2995	2995	2995	2995	0
161	20231221	173500	121818715	2995	2995	2995	2995	0
162	20231221	173400	121818715	2995	2995	2995	2995	0
163	20231221	173300	121818715	2995	2995	2995	2995	0
164	20231221	173200	121818715	2995	2995	2995	2995	0
165	20231221	173100	121818715	2995	2995	2995	2995	0
166	20231221	173000	121818715	2995	2995	2995	2995	0
167	20231221	172900	121818715	2995	2995	2995	2995	0
168	20231221	172800	121818715	2995	2995	2995	2995	0
169	20231221	172700	121818715	2995	2995	2995	2995	0
170	20231221	172600	121818715	2995	2995	2995	2995	0
171	20231221	172500	121818715	2995	2995	2995	2995	0
172	20231221	172400	121818715	2995	2995	2995	2995	0
173	20231221	172300	121818715	2995	2995	2995	2995	0
174	20231221	172200	121818715	2995	2995	2995	2995	0
175	20231221	172100	121818715	2995	2995	2995	2995	0
176	20231221	172000	121818715	2995	2995	2995	2995	0
177	20231221	171900	121818715	2995	2995	2995	2995	0
178	20231221	171800	121818715	2995	2995	2995	2995	0
179	20231221	171700	121818715	2995	2995	2995	2995	0
180	20231221	171600	121818715	2995	2995	2995	2995	0
181	20231221	171500	121818715	2995	2995	2995	2995	0
182	20231221	171400	121818715	2995	2995	2995	2995	1792
183	20231221	171300	121818715	2995	2995	2995	2995	0
184	20231221	171200	121818715	2995	2995	2995	2995	0
185	20231221	171100	121818715	2995	2995	2995	2995	0
186	20231221	171000	121818715	2995	2995	2995	2995	0
187	20231221	170900	121818715	2995	2995	2995	2995	0
188	20231221	170800	121818715	2995	2995	2995	2995	0
189	20231221	170700	121818715	2995	2995	2995	2995	0
190	20231221	170600	121818715	2995	2995	2995	2995	0
191	20231221	170500	121818715	2995	2995	2995	2995	0
192	20231221	170400	121818715	2995	2995	2995	2995	0
193	20231221	170300	121818715	2995	2995	2995	2995	0
194	20231221	170200	121818715	2995	2995	2995	2995	0
195	20231221	170100	121818715	2995	2995	2995	2995	0
196	20231221	170000	121818715	2995	2995	2995	2995	0
197	20231221	165900	121818715	2995	2995	2995	2995	0
198	20231221	165800	121818715	2995	2995	2995	2995	0
199	20231221	165700	121818715	2995	2995	2995	2995	0
200	20231221	165600	121818715	2995	2995	2995	2995	0
201	20231221	165500	121818715	2995	2995	2995	2995	0
202	20231221	165400	121818715	2995	2995	2995	2995	0
203	20231221	165300	121818715	2995	2995	2995	2995	0
204	20231221	165200	121818715	2995	2995	2995	2995	0
205	20231221	165100	121818715	2995	2995	2995	2995	0
206	20231221	165000	121818715	2995	2995	2995	2995	0
207	20231221	164900	121818715	2995	2995	2995	2995	0
208	20231221	164800	121818715	2995	2995	2995	2995	0
209	20231221	164700	121818715	2995	2995	2995	2995	0
210	20231221	164600	121818715	2995	2995	2995	2995	0
211	20231221	164500	121818715	2995	2995	2995	2995	0
212	20231221	164400	121818715	2995	2995	2995	2995	1792
213	20231221	164300	121818715	2995	2995	2995	2995	0
214	20231221	164200	121818715	2995	2995	2995	2995	0
215	20231221	164100	121818715	2995	2995	2995	2995	0
216	20231221	164000	121818715	2995	2995	2995	2995	0
217	20231221	163900	121818715	2995	2995	2995	2995	0
218	20231221	163800	121818715	2995	2995	2995	2995	0
219	20231221	163700	121818715	2995	2995	2995	2995	0
220	20231221	163600	121818715	2995	2995	2995	2995	0
221	20231221	163500	121818715	2995	2995	2995	2995	0
222	20231221	163400	121818715	2995	2995	2995	2995	0
223	20231221	163300	121818715	2995	2995	2995	2995	0
224	20231221	163200	121818715	2995	2995	2995	2995	0
225	20231221	163100	121818715	2995	2995	2995	2995	0
226	20231221	163000	121818715	2995	2995	2995	2995	0
227	20231221	162900	121818715	2995	2995	2995	2995	0
228	20231221	162800	121818715	2995	2995	2995	2995	0
229	20231221	162700	121818715	2995	2995	2995	2995	0
230	20231221	162600	121818715	2995	2995	2995	2995	0
231	20231221	162500	121818715	2995	2995	2995	2995	0
232	20231221	162400	121818715	2995	2995	2995	2995	0
233	20231221	162300	121818715	2995	2995	2995	2995	0
234	20231221	162200	121818715	2995	2995	2995	2995	0
235	20231221	162100	121818715	2995	2995	2995	2995	0
236	20231221	162000	121818715	2995	2995	2995	2995	0
237	20231221	161900	121818715	2995	2995	2995	2995	0
238	20231221	161800	121818715	2995	2995	2995	2995	0
239	20231221	161700	121818715	2995	2995	2995	2995	0
240	20231221	161600	121818715	2995	2995	2995	2995	0
241	20231221	161500	121818715	2995	2995	2995	2995	0
242	20231221	161400	121818715	2995	2995	2995	2995	1792
243	20231221	161300	121818715	2995	2995	2995	2995	0
244	20231221	161200	121818715	2995	2995	2995	2995	0
245	20231221	161100	121818715	2995	2995	2995	2995	0
246	20231221	161000	121818715	2995	2995	2995	2995	0
247	20231221	160900	121818715	2995	2995	2995	2995	0
248	20231221	160800	121818715	2995	2995	2995	2995	0
249	20231221	160700	121818715	2995	2995	2995	2995	0
250	20231221	160600	121818715	2995	2995	2995	2995	0
251	20231221	160500	121818715	2995	2995	2995	2995	0
252	20231221	160400	121818715	2995	2995	2995	2995	0
253	20231221	160300	121818715	2995	2995	2995	2995	0
254	20231221	160200	121818715	2995	2995	2995	2995	0
255	20231221	160100	121818715	2995	2995	2995	2995	0
256	20231221	160000	121818715	2995	2995	2995	2995	0
257	20231221	155900	121818715	2995	2995	2995	2995	0
258	20231221	155800	121818715	2995	2995	2995	2995	0
259	20231221	155700	121818715	2995	2995	2995	2995	0
260	20231221	155600	121818715	2995	2995	2995	2995	0
261	20231221	155500	121818715	2995	2995	2995	2995	0
262	20231221	155400	121818715	2995	2995	2995	2995	0
263	20231221	155300	121818715	2995	2995	2995	2995	0
264	20231221	155200	121818715	2995	2995	2995	2995	0
265	20231221	155100	121818715	2995	2995	2995	2995	0
266	20231221	155000	121818715	2995	2995	2995	2995	0
267	20231221	154900	121818715	2995	2995	2995	2995	0
268	20231221	154800	121818715	2995	2995	2995	2995	0
269	20231221	154700	121818715	2995	2995	2995	2995	0
270	20231221	154600	121818715	2995	2995	2995	2995	0
271	20231221	154500	121818715	2995	2995	2995	2995	0
272	20231221	154400	121818715	2995	2995	2995	2995	1792
273	20231221	154300	121818715	2995	2995	2995	2995	0
274	20231221	154200	121818715	2995	2995	2995	2995	0
275	20231221	154100	121818715	2995	2995	2995	2995	0
276	20231221	154000	121818715	2995	2995	2995	2995	0
277	20231221	153900	121818715	2995	2995	2995	2995	0
278	20231221	153800	121818715	2995	2995	2995	2995	0
279	20231221	153700	121818715	2995	2995	2995	2995	0
280	20231221	153600	121818715	2995	2995	2995	2995	0
281	20231221	153500	121818715	2995	2995	2995	2995	0
282	20231221	153400	121818715	2995	2995	2995	2995	0
283	20231221	153300	121818715	2995	2995	2995	2995	0
284	20231221	153200	121818715	2995	2995	2995	2995	0
285	20231221	153100	121818715	2995	2995	2995	2995	0
286	20231221	153000	121818715	2995	2995	2995	2995	1792
287	20231221	152900	116451675	2995	2995	2995	2995	0
288	20231221	152800	116451675	2995	2995	2995	2995	0
289	20231221	152700	116451675	2995	2995	2995	2995	0
290	20231221	152600	116451675	2995	2995	2995	2995	0
291	20231221	152500	116451675	2995	2995	2995	2995	0
292	20231221	152400	116451675	2995	2995	2995	2995	0
293	20231221	152300	116451675	2995	2995	2995	2995	0
294	20231221	152200	116451675	2995	2995	2995	2995	0
295	20231221	152100	116451675	2995	2995	2995	2995	0
296	20231221	152000	116451675	2995	2995	2995	2995	0
297	20231221	151900	116451675	2995	2995	2995	2995	24
298	20231221	151800	116379795	3005	2995	3005	2995	11
299	20231221	151700	116346750	3005	3005	3005	3005	0
300	20231221	151600	116346750	3005	3005	3005	3005	0
301	20231221	151500	116346750	3005	3005	3005	3005	10
302	20231221	151400	116316700	3005	3005	3005	3005	10
303	20231221	151300	116286650	3005	3005	3005	3005	10
304	20231221	151200	116256600	3005	3005	3005	3005	1
305	20231221	151100	116253595	3005	3005	3005	3005	15
306	20231221	151000	116208520	3005	3005	3005	3005	0
307	20231221	150900	116208520	3005	3005	3005	3005	20
308	20231221	150800	116148420	3005	3005	3005	3005	11
309	20231221	150700	116115365	3005	3005	3005	3005	21
310	20231221	150600	116052260	3005	3005	3005	3005	0
311	20231221	150500	116052260	3005	3000	3005	3000	20
312	20231221	150400	115992215	3000	2995	3005	2995	14
313	20231221	150300	115950175	3005	2995	3005	2995	41
314	20231221	150200	115827090	3005	3005	3005	3005	10
315	20231221	150100	115797040	3005	3005	3005	3005	50
316	20231221	150000	115646790	3005	3000	3005	3000	200
317	20231221	145900	115046525	3005	3005	3005	3005	50
318	20231221	145800	114896275	3005	3005	3005	3005	10
319	20231221	145700	114866225	3005	3005	3005	3005	0
320	20231221	145600	114866225	3005	3005	3005	3005	0
321	20231221	145500	114866225	3005	3005	3005	3005	0
322	20231221	145400	114866225	3005	3005	3005	3005	0
323	20231221	145300	114866225	3005	3005	3005	3005	0
324	20231221	145200	114866225	3005	3005	3005	3005	0
325	20231221	145100	114866225	3005	3005	3005	3005	0
326	20231221	145000	114866225	3005	3005	3005	3005	0
327	20231221	144900	114866225	3005	3005	3005	3005	1
328	20231221	144800	114863220	3005	3005	3005	3005	0
329	20231221	144700	114863220	3005	3000	3005	3000	50
330	20231221	144600	114713130	3005	2980	3005	2980	109
331	20231221	144500	114388060	3005	3005	3005	3005	0
332	20231221	144400	114388060	3005	2980	3005	2980	29
333	20231221	144300	114301390	3005	3005	3005	3005	0
334	20231221	144200	114301390	3005	3000	3005	3000	100
335	20231221	144100	114001145	3000	3000	3000	3000	101
336	20231221	144000	113698145	3000	3000	3000	3000	0
337	20231221	143900	113698145	3000	3000	3000	3000	0
338	20231221	143800	113698145	3000	3000	3000	3000	0
339	20231221	143700	113698145	3000	2980	3000	2980	2
340	20231221	143600	113692165	2975	2975	2975	2975	0
341	20231221	143500	113692165	2975	2980	2980	2975	324
342	20231221	143400	112726855	3005	3005	3005	3005	0
343	20231221	143300	112726855	3005	3005	3005	3005	0
344	20231221	143200	112726855	3005	3005	3005	3005	0
345	20231221	143100	112726855	3005	3005	3005	3005	0
346	20231221	143000	112726855	3005	3005	3005	3005	0
347	20231221	142900	112726855	3005	3005	3005	3005	0
348	20231221	142800	112726855	3005	3005	3005	3005	0
349	20231221	142700	112726855	3005	3005	3005	3005	0
350	20231221	142600	112726855	3005	3005	3005	3005	0
351	20231221	142500	112726855	3005	3005	3005	3005	0
352	20231221	142400	112726855	3005	3005	3005	3005	10
353	20231221	142300	112696805	3005	3005	3005	3005	0
354	20231221	142200	112696805	3005	3000	3005	3000	50
355	20231221	142100	112546755	3000	3000	3000	3000	10
356	20231221	142000	112516755	3000	3000	3000	3000	0
357	20231221	141900	112516755	3000	3000	3000	3000	0
358	20231221	141800	112516755	3000	3000	3000	3000	0
359	20231221	141700	112516755	3000	3000	3000	3000	20
360	20231221	141600	112456755	2975	2990	3005	2975	1790
361	20231221	141500	107122405	3010	3010	3010	3010	0
362	20231221	141400	107122405	3010	3000	3015	2985	1610
363	20231221	141300	102307675	3020	3025	3025	3020	111
364	20231221	141200	101972400	3020	3020	3020	3020	1
365	20231221	141100	101969380	3025	3025	3025	3025	0
366	20231221	141000	101969380	3025	3025	3025	3025	0
367	20231221	140900	101969380	3025	3025	3025	3025	0
368	20231221	140800	101969380	3025	3025	3025	3025	0
369	20231221	140700	101969380	3025	3025	3025	3025	0
370	20231221	140600	101969380	3025	3025	3025	3025	0
371	20231221	140500	101969380	3025	3025	3025	3025	0
372	20231221	140400	101969380	3025	3025	3025	3025	0
373	20231221	140300	101969380	3025	3025	3025	3025	0
374	20231221	140200	101969380	3025	3025	3025	3025	0
375	20231221	140100	101969380	3025	3025	3025	3025	0
376	20231221	140000	101969380	3025	3025	3025	3025	0
377	20231221	135900	101969380	3025	3025	3025	3025	0
378	20231221	135800	101969380	3025	3025	3025	3025	0
379	20231221	135700	101969380	3025	3025	3025	3025	0
380	20231221	135600	101969380	3025	3025	3025	3025	0
381	20231221	135500	101969380	3025	3025	3025	3025	0
382	20231221	135400	101969380	3025	3025	3025	3025	2
383	20231221	135300	101963330	3025	3025	3025	3025	0
384	20231221	135200	101963330	3025	3025	3025	3025	10
385	20231221	135100	101933080	3025	3025	3025	3025	0
386	20231221	135000	101933080	3025	3025	3025	3025	0
387	20231221	134900	101933080	3025	3025	3025	3025	10
388	20231221	134800	101902830	3025	3025	3025	3025	1
389	20231221	134700	101899805	3025	3025	3025	3025	0
390	20231221	134600	101899805	3025	3025	3025	3025	1
391	20231221	134500	101896780	3025	3025	3025	3025	0
392	20231221	134400	101896780	3025	3025	3025	3025	0
393	20231221	134300	101896780	3025	3000	3025	3000	201
394	20231221	134200	101293755	3025	3025	3025	3025	10
395	20231221	134100	101263505	3025	3025	3025	3025	0
396	20231221	134000	101263505	3025	3025	3025	3025	10
397	20231221	133900	101233255	3025	3025	3025	3025	0
398	20231221	133800	101233255	3025	3025	3025	3025	0
399	20231221	133700	101233255	3025	3025	3025	3025	0
400	20231221	133600	101233255	3025	3025	3025	3025	11
401	20231221	133500	101199980	3020	3000	3020	3000	54
402	20231221	133400	101037300	3000	3000	3000	3000	105
403	20231221	133300	100722300	3000	3000	3000	3000	2
404	20231221	133200	100716300	3000	3000	3000	3000	43
405	20231221	133100	100587300	3000	3000	3000	3000	21
406	20231221	133000	100524300	3000	3000	3000	3000	21
407	20231221	132900	100461300	3000	3000	3000	3000	0
408	20231221	132800	100461300	3000	3000	3000	3000	50
409	20231221	132700	100311300	3000	3000	3000	3000	11
410	20231221	132600	100278300	3000	3000	3000	3000	1
411	20231221	132500	100275300	3000	3000	3000	3000	11
412	20231221	132400	100242300	3000	3000	3000	3000	10
413	20231221	132300	100212300	3000	3000	3000	3000	2
414	20231221	132200	100206300	3000	2995	3000	2995	390
415	20231221	132100	99038235	3000	3000	3000	3000	0
416	20231221	132000	99038235	3000	3000	3000	3000	0
417	20231221	131900	99038235	3000	3000	3000	3000	1
418	20231221	131800	99035235	3025	3000	3025	3000	186
419	20231221	131700	98476925	3025	3025	3025	3025	0
420	20231221	131600	98476925	3025	3025	3025	3025	0
421	20231221	131500	98476925	3025	3025	3025	3025	50
422	20231221	131400	98325675	3025	3025	3025	3025	5
423	20231221	131300	98310550	3025	3025	3025	3025	1
424	20231221	131200	98307525	3025	3025	3025	3025	5
425	20231221	131100	98292400	3025	3025	3025	3025	1
426	20231221	131000	98289375	3025	3025	3025	3025	1
427	20231221	130900	98286350	3025	3025	3025	3025	10
428	20231221	130800	98256100	3025	3000	3025	3000	1551
429	20231221	130700	93601975	3000	3000	3000	3000	0
430	20231221	130600	93601975	3000	3000	3000	3000	50
431	20231221	130500	93451975	3000	3000	3000	3000	1
432	20231221	130400	93448975	3000	3000	3000	3000	0
433	20231221	130300	93448975	3000	3000	3000	3000	0
434	20231221	130200	93448975	3000	3000	3000	3000	1
435	20231221	130100	93445975	3000	3000	3000	3000	20
436	20231221	130000	93385975	3000	3000	3000	3000	1
437	20231221	125900	93382975	2995	2995	2995	2995	0
438	20231221	125800	93382975	2995	2995	2995	2995	0
439	20231221	125700	93382975	2995	2995	2995	2995	0
440	20231221	125600	93382975	2995	2995	2995	2995	0
441	20231221	125500	93382975	2995	2995	2995	2995	0
442	20231221	125400	93382975	2995	2995	2995	2995	50
443	20231221	125300	93233225	2990	2995	2995	2990	76
444	20231221	125200	93005755	3000	3000	3000	3000	4
445	20231221	125100	92993755	2995	2995	2995	2995	53
446	20231221	125000	92835020	2995	2995	2995	2995	47
447	20231221	124900	92694255	3000	3000	3000	3000	1301
448	20231221	124800	88791255	3000	3000	3000	3000	0
449	20231221	124700	88791255	3000	3000	3000	3000	10
450	20231221	124600	88761255	2995	2995	2995	2995	0
451	20231221	124500	88761255	2995	2995	2995	2995	1
452	20231221	124400	88758260	3000	3000	3000	3000	0
453	20231221	124300	88758260	3000	3000	3000	3000	0
454	20231221	124200	88758260	3000	3000	3000	3000	0
455	20231221	124100	88758260	3000	3000	3000	3000	0
456	20231221	124000	88758260	3000	3000	3000	3000	0
457	20231221	123900	88758260	3000	3000	3000	3000	0
458	20231221	123800	88758260	3000	3000	3000	3000	1
459	20231221	123700	88755260	3000	3000	3000	3000	1
460	20231221	123600	88752260	3000	3000	3000	3000	0
461	20231221	123500	88752260	3000	3000	3000	3000	0
462	20231221	123400	88752260	3000	3000	3000	3000	0
463	20231221	123300	88752260	3000	3000	3000	3000	10
464	20231221	123200	88722260	3000	3000	3000	3000	11
465	20231221	123100	88689260	2990	2990	2990	2990	1
466	20231221	123000	88686270	3000	3000	3000	3000	666
467	20231221	122900	86688270	3000	3000	3000	3000	0
468	20231221	122800	86688270	3000	3000	3000	3000	0
469	20231221	122700	86688270	3000	3000	3000	3000	0
470	20231221	122600	86688270	3000	3000	3000	3000	0
471	20231221	122500	86688270	3000	3000	3000	3000	2
472	20231221	122400	86682270	3000	3000	3000	3000	0
473	20231221	122300	86682270	3000	3000	3000	3000	11
474	20231221	122200	86649270	3000	3000	3000	3000	0
475	20231221	122100	86649270	3000	3000	3000	3000	1
476	20231221	122000	86646270	3000	3000	3000	3000	10
477	20231221	121900	86616270	3000	3000	3000	3000	10
478	20231221	121800	86586270	3000	3000	3000	3000	1
479	20231221	121700	86583270	3000	3000	3000	3000	0
480	20231221	121600	86583270	3000	3000	3000	3000	0
481	20231221	121500	86583270	3000	3000	3000	3000	2
482	20231221	121400	86577270	3000	3000	3000	3000	1113
483	20231221	121300	83238270	3000	3000	3000	3000	0
484	20231221	121200	83238270	3000	3000	3000	2980	599
485	20231221	121100	81451845	3000	3000	3000	3000	10
486	20231221	121000	81421845	2995	3000	3000	2995	12
487	20231221	120900	81385855	3000	3000	3000	3000	10
488	20231221	120800	81355855	3000	3000	3000	3000	0
489	20231221	120700	81355855	3000	3015	3015	3000	226
490	20231221	120600	80675760	3025	3025	3025	3025	0
491	20231221	120500	80675760	3025	3025	3025	3025	10
492	20231221	120400	80645510	3025	3025	3025	3025	0
493	20231221	120300	80645510	3025	3025	3025	3025	0
494	20231221	120200	80645510	3025	3025	3025	3025	10
495	20231221	120100	80615260	3025	3025	3025	3025	0
496	20231221	120000	80615260	3025	3025	3025	3025	0
497	20231221	115900	80615260	3025	3025	3025	3025	0
498	20231221	115800	80615260	3025	3025	3025	3025	0
499	20231221	115700	80615260	3025	3025	3025	3025	1
500	20231221	115600	80612235	3025	3025	3025	3025	0
501	20231221	115500	80612235	3025	3025	3025	3025	1
502	20231221	115400	80609210	3025	3025	3025	3025	0
503	20231221	115300	80609210	3025	3025	3025	3025	10
504	20231221	115200	80578960	3015	3015	3015	3015	0
505	20231221	115100	80578960	3015	3015	3015	3015	100
506	20231221	115000	80277460	3025	3025	3025	3025	0
507	20231221	114900	80277460	3025	3025	3025	3025	0
508	20231221	114800	80277460	3025	3025	3025	3025	0
509	20231221	114700	80277460	3025	3025	3025	3025	0
510	20231221	114600	80277460	3025	3025	3025	3025	10
511	20231221	114500	80247210	3025	3025	3025	3025	0
512	20231221	114400	80247210	3025	3025	3025	3025	5
513	20231221	114300	80232085	3025	3025	3025	3025	10
514	20231221	114200	80201835	3025	3025	3025	3025	0
515	20231221	114100	80201835	3025	3025	3025	3025	10
516	20231221	114000	80171585	3025	3025	3025	3025	0
517	20231221	113900	80171585	3025	3025	3025	3025	0
518	20231221	113800	80171585	3025	3025	3025	3025	0
519	20231221	113700	80171585	3025	3025	3025	3025	0
520	20231221	113600	80171585	3025	3025	3025	3025	0
521	20231221	113500	80171585	3025	3025	3025	3025	0
522	20231221	113400	80171585	3025	3025	3025	3025	100
523	20231221	113300	79869085	3025	3025	3025	3025	0
524	20231221	113200	79869085	3025	3025	3025	3025	0
525	20231221	113100	79869085	3025	3025	3025	3025	0
526	20231221	113000	79869085	3025	3025	3025	3025	0
527	20231221	112900	79869085	3025	3025	3025	3025	0
528	20231221	112800	79869085	3025	3025	3025	3025	0
529	20231221	112700	79869085	3025	3025	3025	3025	0
530	20231221	112600	79869085	3025	3025	3025	3025	10
531	20231221	112500	79838835	3025	3025	3025	3025	0
532	20231221	112400	79838835	3025	3025	3025	3025	10
533	20231221	112300	79808585	3025	3020	3025	3020	20
534	20231221	112200	79748090	3015	3015	3015	3015	0
535	20231221	112100	79748090	3015	3015	3015	3015	0
536	20231221	112000	79748090	3015	3015	3015	3015	200
537	20231221	111900	79145090	3015	3015	3015	3015	0
538	20231221	111800	79145090	3015	3015	3015	3015	100
539	20231221	111700	78843590	3025	3025	3025	3025	0
540	20231221	111600	78843590	3025	3025	3025	3025	1
541	20231221	111500	78840565	3025	3025	3025	3025	35
542	20231221	111400	78734690	3015	3015	3015	3015	0
543	20231221	111300	78734690	3015	3015	3015	3015	11
544	20231221	111200	78701525	3025	3020	3025	3020	445
545	20231221	111100	77357620	3020	3020	3020	3020	10
546	20231221	111000	77327420	3020	3020	3020	3020	10
547	20231221	110900	77297220	3015	3015	3015	3015	330
548	20231221	110800	76302270	3015	3015	3015	3015	60
549	20231221	110700	76121370	3015	3015	3015	3015	0
550	20231221	110600	76121370	3015	3015	3015	3015	10
551	20231221	110500	76091220	3010	3010	3010	3010	1676
552	20231221	110400	71046460	3010	3010	3010	3010	1530
553	20231221	110300	66441160	3010	3005	3010	3005	100
554	20231221	110200	66140285	2985	2980	2985	2980	915
555	20231221	110100	63409070	2965	2965	2965	2965	0
556	20231221	110000	63409070	2965	2965	2965	2965	1540
557	20231221	105900	58842970	2965	2965	2965	2965	0
558	20231221	105800	58842970	2965	2965	2965	2965	20
559	20231221	105700	58783670	2950	2965	2965	2950	328
560	20231221	105600	57815920	2955	2970	2970	2950	4096
561	20231221	105500	45724375	2970	2980	2990	2970	714
562	20231221	105400	43602455	3000	2995	3000	2995	101
563	20231221	105300	43299955	3000	3000	3000	3000	0
564	20231221	105200	43299955	3000	3000	3000	3000	0
565	20231221	105100	43299955	3000	3000	3000	3000	0
566	20231221	105000	43299955	3000	3000	3000	3000	0
567	20231221	104900	43299955	3000	3000	3000	3000	10
568	20231221	104800	43269955	3000	3000	3000	2970	5001
569	20231221	104700	28370265	3010	3010	3010	3010	1
570	20231221	104600	28367255	3010	3010	3010	3010	1
571	20231221	104500	28364245	3010	3010	3010	3010	3
572	20231221	104400	28355215	3010	3010	3010	3010	0
573	20231221	104300	28355215	3010	3010	3010	3010	0
574	20231221	104200	28355215	3010	3010	3010	3010	1
575	20231221	104100	28352205	3010	3010	3010	3010	10
576	20231221	104000	28322105	3010	2995	3010	2995	2
577	20231221	103900	28316100	3010	2995	3010	2995	12
578	20231221	103800	28280000	3015	3010	3015	3010	10
579	20231221	103700	28249855	3015	3010	3015	3010	20
580	20231221	103600	28189605	3010	3010	3010	3010	11
581	20231221	103500	28156495	3015	3000	3015	2995	43
582	20231221	103400	28027585	3010	3010	3010	3010	20
583	20231221	103300	27967385	3015	3015	3015	3015	6
584	20231221	103200	27949295	3020	3010	3020	3010	140
585	20231221	103100	27527685	3015	3015	3015	3015	0
586	20231221	103000	27527685	3015	3010	3015	3000	355
587	20231221	102900	26461160	3015	3010	3015	3000	1060
588	20231221	102800	23279885	3015	3015	3015	3015	2
589	20231221	102700	23273855	3015	3015	3015	3015	3
590	20231221	102600	23264810	3020	3020	3020	3020	0
591	20231221	102500	23264810	3020	3020	3020	3020	0
592	20231221	102400	23264810	3020	3020	3020	3020	0
593	20231221	102300	23264810	3020	3020	3020	3020	1
594	20231221	102200	23261790	3020	3020	3020	3020	1
595	20231221	102100	23258770	3020	3020	3020	3020	0
596	20231221	102000	23258770	3020	3020	3020	3020	1
597	20231221	101900	23255750	3025	3025	3025	3025	0
598	20231221	101800	23255750	3025	3025	3025	3025	1
599	20231221	101700	23252725	3025	3025	3025	3025	0
600	20231221	101600	23252725	3025	3025	3025	3025	0
601	20231221	101500	23252725	3025	3025	3025	3025	0
602	20231221	101400	23252725	3025	3025	3025	3025	10
603	20231221	101300	23222475	3025	3025	3025	3025	1
604	20231221	101200	23219450	3025	3025	3025	3025	0
605	20231221	101100	23219450	3025	3025	3025	3025	0
606	20231221	101000	23219450	3025	3025	3025	3025	0
607	20231221	100900	23219450	3025	3025	3025	3025	1
608	20231221	100800	23216425	3025	3025	3025	3025	1
609	20231221	100700	23213400	3025	3025	3025	3025	0
610	20231221	100600	23213400	3025	3020	3025	3020	154
611	20231221	100500	22748265	3020	3020	3020	3020	157
612	20231221	100400	22274125	3020	3020	3020	3020	0
613	20231221	100300	22274125	3020	3020	3020	3020	11
614	20231221	100200	22240905	3020	3020	3020	3020	0
615	20231221	100100	22240905	3020	3020	3020	3020	0
616	20231221	100000	22240905	3020	3020	3020	3020	0
617	20231221	095900	22240905	3020	3020	3020	3020	1
618	20231221	095800	22237885	3020	3020	3020	3020	0
619	20231221	095700	22237885	3020	3020	3020	3020	0
620	20231221	095600	22237885	3020	3020	3020	3020	2
621	20231221	095500	22231845	3020	3020	3020	3020	0
622	20231221	095400	22231845	3020	3020	3020	3020	5
623	20231221	095300	22216745	3025	3025	3025	3025	0
624	20231221	095200	22216745	3025	3020	3025	3020	55
625	20231221	095100	22050565	3025	3020	3025	3020	1020
626	20231221	095000	18970125	3020	3020	3020	3020	1
627	20231221	094900	18967105	3020	3020	3020	3020	1
628	20231221	094800	18964085	3010	3010	3010	3010	1
629	20231221	094700	18961075	3015	3015	3015	3015	10
630	20231221	094600	18930925	3020	3020	3020	3020	1
631	20231221	094500	18927905	3020	3020	3020	3020	1
632	20231221	094400	18924885	3025	3025	3025	3000	25
633	20231221	094300	18849330	3025	3025	3025	3025	10
634	20231221	094200	18819080	3025	3025	3025	3025	1
635	20231221	094100	18816055	3025	3025	3025	3025	2
636	20231221	094000	18810005	3025	3025	3025	3025	0
637	20231221	093900	18810005	3025	3025	3025	3025	5
638	20231221	093800	18794880	3025	3020	3025	3020	12
639	20231221	093700	18758615	3025	3025	3025	3025	0
640	20231221	093600	18758615	3025	3020	3025	3020	61
641	20231221	093500	18574190	3025	3025	3025	3025	0
642	20231221	093400	18574190	3025	3025	3025	3025	0
643	20231221	093300	18574190	3025	3025	3025	3025	0
644	20231221	093200	18574190	3025	3020	3025	3015	484
645	20231221	093100	17110360	3025	3025	3025	3025	0
646	20231221	093000	17110360	3025	3010	3025	3010	30
647	20231221	092900	17019765	3025	3010	3025	3010	40
648	20231221	092800	16899015	3025	2985	3025	2985	611
649	20231221	092700	15074035	2985	2980	2985	2975	2220
650	20231221	092600	8456560	2980	2980	2980	2980	384
651	20231221	092500	7312240	2985	2985	2985	2980	149
652	20231221	092400	6868115	2985	2985	2985	2985	2
653	20231221	092300	6862145	2985	2985	2985	2985	10
654	20231221	092200	6832295	2985	2985	2985	2985	11
655	20231221	092100	6799460	2985	2985	2985	2985	54
656	20231221	092000	6638270	2985	2985	2985	2985	22
657	20231221	091900	6572600	2985	2985	2985	2985	484
658	20231221	091800	5127860	2985	2985	2985	2985	272
659	20231221	091700	4315940	2985	2985	2985	2985	179
660	20231221	091600	3781625	2985	2985	2985	2985	7
661	20231221	091500	3760730	2990	2990	2990	2990	254
662	20231221	091400	3001270	2995	3000	3000	2995	35
663	20231221	091300	2896395	3000	3005	3005	3000	202
664	20231221	091200	2290240	3025	3025	3025	3025	0
665	20231221	091100	2290240	3025	3025	3025	3025	0
666	20231221	091000	2290240	3025	3025	3025	3025	34
667	20231221	090900	2187390	3025	3025	3025	3025	0
668	20231221	090800	2187390	3025	3025	3025	3025	0
669	20231221	090700	2187390	3025	3025	3025	3025	0
670	20231221	090600	2187390	3025	3025	3025	3025	0
671	20231221	090500	2187390	3025	3025	3025	3025	10
672	20231221	090400	2157140	3025	3025	3025	3025	1
673	20231221	090300	2154115	3025	3025	3025	3025	8
674	20231221	090200	2129915	3025	3025	3025	3025	5
675	20231221	090100	2114790	3030	3030	3030	3030	0
676	20231221	090000	2114790	3030	3050	3050	3030	695