KissMeData/027050/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190900	731357980	2850	2850	2850	2850	4464
3	20231221	190800	731357980	2850	2850	2850	2850	0
4	20231221	190700	731357980	2850	2850	2850	2850	0
5	20231221	190600	731357980	2850	2850	2850	2850	0
6	20231221	190500	731357980	2850	2850	2850	2850	0
7	20231221	190400	731357980	2850	2850	2850	2850	0
8	20231221	190300	731357980	2850	2850	2850	2850	0
9	20231221	190200	731357980	2850	2850	2850	2850	0
10	20231221	190100	731357980	2850	2850	2850	2850	0
11	20231221	190000	731357980	2850	2850	2850	2850	0
12	20231221	185900	731357980	2850	2850	2850	2850	0
13	20231221	185800	731357980	2850	2850	2850	2850	0
14	20231221	185700	731357980	2850	2850	2850	2850	0
15	20231221	185600	731357980	2850	2850	2850	2850	0
16	20231221	185500	731357980	2850	2850	2850	2850	0
17	20231221	185400	731357980	2850	2850	2850	2850	0
18	20231221	185300	731357980	2850	2850	2850	2850	0
19	20231221	185200	731357980	2850	2850	2850	2850	0
20	20231221	185100	731357980	2850	2850	2850	2850	0
21	20231221	185000	731357980	2850	2850	2850	2850	0
22	20231221	184900	731357980	2850	2850	2850	2850	0
23	20231221	184800	731357980	2850	2850	2850	2850	0
24	20231221	184700	731357980	2850	2850	2850	2850	0
25	20231221	184600	731357980	2850	2850	2850	2850	0
26	20231221	184500	731357980	2850	2850	2850	2850	0
27	20231221	184400	731357980	2850	2850	2850	2850	0
28	20231221	184300	731357980	2850	2850	2850	2850	0
29	20231221	184200	731357980	2850	2850	2850	2850	0
30	20231221	184100	731357980	2850	2850	2850	2850	0
31	20231221	184000	731357980	2850	2850	2850	2850	0
32	20231221	183900	731357980	2850	2850	2850	2850	4464
33	20231221	183800	731357980	2850	2850	2850	2850	0
34	20231221	183700	731357980	2850	2850	2850	2850	0
35	20231221	183600	731357980	2850	2850	2850	2850	0
36	20231221	183500	731357980	2850	2850	2850	2850	0
37	20231221	183400	731357980	2850	2850	2850	2850	0
38	20231221	183300	731357980	2850	2850	2850	2850	0
39	20231221	183200	731357980	2850	2850	2850	2850	0
40	20231221	183100	731357980	2850	2850	2850	2850	0
41	20231221	183000	731357980	2850	2850	2850	2850	0
42	20231221	182900	731357980	2850	2850	2850	2850	0
43	20231221	182800	731357980	2850	2850	2850	2850	0
44	20231221	182700	731357980	2850	2850	2850	2850	0
45	20231221	182600	731357980	2850	2850	2850	2850	0
46	20231221	182500	731357980	2850	2850	2850	2850	0
47	20231221	182400	731357980	2850	2850	2850	2850	0
48	20231221	182300	731357980	2850	2850	2850	2850	0
49	20231221	182200	731357980	2850	2850	2850	2850	0
50	20231221	182100	731357980	2850	2850	2850	2850	0
51	20231221	182000	731357980	2850	2850	2850	2850	0
52	20231221	181900	731357980	2850	2850	2850	2850	0
53	20231221	181800	731357980	2850	2850	2850	2850	0
54	20231221	181700	731357980	2850	2850	2850	2850	0
55	20231221	181600	731357980	2850	2850	2850	2850	0
56	20231221	181500	731357980	2850	2850	2850	2850	0
57	20231221	181400	731357980	2850	2850	2850	2850	0
58	20231221	181300	731357980	2850	2850	2850	2850	0
59	20231221	181200	731357980	2850	2850	2850	2850	0
60	20231221	181100	731357980	2850	2850	2850	2850	0
61	20231221	181000	731357980	2850	2850	2850	2850	0
62	20231221	180900	731357980	2850	2850	2850	2850	4464
63	20231221	180800	731357980	2850	2850	2850	2850	0
64	20231221	180700	731357980	2850	2850	2850	2850	0
65	20231221	180600	731357980	2850	2850	2850	2850	0
66	20231221	180500	731357980	2850	2850	2850	2850	0
67	20231221	180400	731357980	2850	2850	2850	2850	0
68	20231221	180300	731357980	2850	2850	2850	2850	0
69	20231221	180200	731357980	2850	2850	2850	2850	0
70	20231221	180100	731357980	2850	2850	2850	2850	0
71	20231221	180000	731357980	2850	2850	2850	2850	0
72	20231221	175900	731357980	2850	2850	2850	2850	0
73	20231221	175800	731357980	2850	2850	2850	2850	0
74	20231221	175700	731357980	2850	2850	2850	2850	0
75	20231221	175600	731357980	2850	2850	2850	2850	0
76	20231221	175500	731357980	2850	2850	2850	2850	0
77	20231221	175400	731357980	2850	2850	2850	2850	0
78	20231221	175300	731357980	2850	2850	2850	2850	0
79	20231221	175200	731357980	2850	2850	2850	2850	0
80	20231221	175100	731357980	2850	2850	2850	2850	0
81	20231221	175000	731357980	2850	2850	2850	2850	0
82	20231221	174900	731357980	2850	2850	2850	2850	0
83	20231221	174800	731357980	2850	2850	2850	2850	0
84	20231221	174700	731357980	2850	2850	2850	2850	0
85	20231221	174600	731357980	2850	2850	2850	2850	0
86	20231221	174500	731357980	2850	2850	2850	2850	0
87	20231221	174400	731357980	2850	2850	2850	2850	0
88	20231221	174300	731357980	2850	2850	2850	2850	0
89	20231221	174200	731357980	2850	2850	2850	2850	0
90	20231221	174100	731357980	2850	2850	2850	2850	0
91	20231221	174000	731357980	2850	2850	2850	2850	0
92	20231221	173900	731357980	2850	2850	2850	2850	4464
93	20231221	173800	731357980	2850	2850	2850	2850	0
94	20231221	173700	731357980	2850	2850	2850	2850	0
95	20231221	173600	731357980	2850	2850	2850	2850	0
96	20231221	173500	731357980	2850	2850	2850	2850	0
97	20231221	173400	731357980	2850	2850	2850	2850	0
98	20231221	173300	731357980	2850	2850	2850	2850	0
99	20231221	173200	731357980	2850	2850	2850	2850	0
100	20231221	173100	731357980	2850	2850	2850	2850	0
101	20231221	173000	731357980	2850	2850	2850	2850	0
102	20231221	172900	731357980	2850	2850	2850	2850	0
103	20231221	172800	731357980	2850	2850	2850	2850	0
104	20231221	172700	731357980	2850	2850	2850	2850	0
105	20231221	172600	731357980	2850	2850	2850	2850	0
106	20231221	172500	731357980	2850	2850	2850	2850	0
107	20231221	172400	731357980	2850	2850	2850	2850	0
108	20231221	172300	731357980	2850	2850	2850	2850	0
109	20231221	172200	731357980	2850	2850	2850	2850	0
110	20231221	172100	731357980	2850	2850	2850	2850	0
111	20231221	172000	731357980	2850	2850	2850	2850	0
112	20231221	171900	731357980	2850	2850	2850	2850	0
113	20231221	171800	731357980	2850	2850	2850	2850	0
114	20231221	171700	731357980	2850	2850	2850	2850	0
115	20231221	171600	731357980	2850	2850	2850	2850	0
116	20231221	171500	731357980	2850	2850	2850	2850	0
117	20231221	171400	731357980	2850	2850	2850	2850	0
118	20231221	171300	731357980	2850	2850	2850	2850	0
119	20231221	171200	731357980	2850	2850	2850	2850	0
120	20231221	171100	731357980	2850	2850	2850	2850	0
121	20231221	171000	731357980	2850	2850	2850	2850	0
122	20231221	170900	731357980	2850	2850	2850	2850	4464
123	20231221	170800	731357980	2850	2850	2850	2850	0
124	20231221	170700	731357980	2850	2850	2850	2850	0
125	20231221	170600	731357980	2850	2850	2850	2850	0
126	20231221	170500	731357980	2850	2850	2850	2850	0
127	20231221	170400	731357980	2850	2850	2850	2850	0
128	20231221	170300	731357980	2850	2850	2850	2850	0
129	20231221	170200	731357980	2850	2850	2850	2850	0
130	20231221	170100	731357980	2850	2850	2850	2850	0
131	20231221	170000	731357980	2850	2850	2850	2850	0
132	20231221	165900	731357980	2850	2850	2850	2850	0
133	20231221	165800	731357980	2850	2850	2850	2850	0
134	20231221	165700	731357980	2850	2850	2850	2850	0
135	20231221	165600	731357980	2850	2850	2850	2850	0
136	20231221	165500	731357980	2850	2850	2850	2850	0
137	20231221	165400	731357980	2850	2850	2850	2850	0
138	20231221	165300	731357980	2850	2850	2850	2850	0
139	20231221	165200	731357980	2850	2850	2850	2850	0
140	20231221	165100	731357980	2850	2850	2850	2850	0
141	20231221	165000	731357980	2850	2850	2850	2850	0
142	20231221	164900	731357980	2850	2850	2850	2850	0
143	20231221	164800	731357980	2850	2850	2850	2850	0
144	20231221	164700	731357980	2850	2850	2850	2850	0
145	20231221	164600	731357980	2850	2850	2850	2850	0
146	20231221	164500	731357980	2850	2850	2850	2850	0
147	20231221	164400	731357980	2850	2850	2850	2850	0
148	20231221	164300	731357980	2850	2850	2850	2850	0
149	20231221	164200	731357980	2850	2850	2850	2850	0
150	20231221	164100	731357980	2850	2850	2850	2850	0
151	20231221	164000	731357980	2850	2850	2850	2850	0
152	20231221	163900	731357980	2850	2850	2850	2850	4464
153	20231221	163800	731357980	2850	2850	2850	2850	0
154	20231221	163700	731357980	2850	2850	2850	2850	0
155	20231221	163600	731357980	2850	2850	2850	2850	0
156	20231221	163500	731357980	2850	2850	2850	2850	0
157	20231221	163400	731357980	2850	2850	2850	2850	0
158	20231221	163300	731357980	2850	2850	2850	2850	0
159	20231221	163200	731357980	2850	2850	2850	2850	0
160	20231221	163100	731357980	2850	2850	2850	2850	0
161	20231221	163000	731357980	2850	2850	2850	2850	0
162	20231221	162900	731357980	2850	2850	2850	2850	0
163	20231221	162800	731357980	2850	2850	2850	2850	0
164	20231221	162700	731357980	2850	2850	2850	2850	0
165	20231221	162600	731357980	2850	2850	2850	2850	0
166	20231221	162500	731357980	2850	2850	2850	2850	0
167	20231221	162400	731357980	2850	2850	2850	2850	0
168	20231221	162300	731357980	2850	2850	2850	2850	0
169	20231221	162200	731357980	2850	2850	2850	2850	0
170	20231221	162100	731357980	2850	2850	2850	2850	0
171	20231221	162000	731357980	2850	2850	2850	2850	0
172	20231221	161900	731357980	2850	2850	2850	2850	0
173	20231221	161800	731357980	2850	2850	2850	2850	0
174	20231221	161700	731357980	2850	2850	2850	2850	0
175	20231221	161600	731357980	2850	2850	2850	2850	0
176	20231221	161500	731357980	2850	2850	2850	2850	0
177	20231221	161400	731357980	2850	2850	2850	2850	0
178	20231221	161300	731357980	2850	2850	2850	2850	0
179	20231221	161200	731357980	2850	2850	2850	2850	0
180	20231221	161100	731357980	2850	2850	2850	2850	0
181	20231221	161000	731357980	2850	2850	2850	2850	0
182	20231221	160900	731357980	2850	2850	2850	2850	4464
183	20231221	160800	731357980	2850	2850	2850	2850	0
184	20231221	160700	731357980	2850	2850	2850	2850	0
185	20231221	160600	731357980	2850	2850	2850	2850	0
186	20231221	160500	731357980	2850	2850	2850	2850	0
187	20231221	160400	731357980	2850	2850	2850	2850	0
188	20231221	160300	731357980	2850	2850	2850	2850	0
189	20231221	160200	731357980	2850	2850	2850	2850	0
190	20231221	160100	731357980	2850	2850	2850	2850	0
191	20231221	160000	731357980	2850	2850	2850	2850	0
192	20231221	155900	731357980	2850	2850	2850	2850	0
193	20231221	155800	731357980	2850	2850	2850	2850	0
194	20231221	155700	731357980	2850	2850	2850	2850	0
195	20231221	155600	731357980	2850	2850	2850	2850	0
196	20231221	155500	731357980	2850	2850	2850	2850	0
197	20231221	155400	731357980	2850	2850	2850	2850	0
198	20231221	155300	731357980	2850	2850	2850	2850	0
199	20231221	155200	731357980	2850	2850	2850	2850	0
200	20231221	155100	731357980	2850	2850	2850	2850	0
201	20231221	155000	731357980	2850	2850	2850	2850	0
202	20231221	154900	731357980	2850	2850	2850	2850	0
203	20231221	154800	731357980	2850	2850	2850	2850	0
204	20231221	154700	731357980	2850	2850	2850	2850	0
205	20231221	154600	731357980	2850	2850	2850	2850	0
206	20231221	154500	731357980	2850	2850	2850	2850	0
207	20231221	154400	731357980	2850	2850	2850	2850	0
208	20231221	154300	731357980	2850	2850	2850	2850	0
209	20231221	154200	731357980	2850	2850	2850	2850	0
210	20231221	154100	731357980	2850	2850	2850	2850	0
211	20231221	154000	731357980	2850	2850	2850	2850	0
212	20231221	153900	731357980	2850	2850	2850	2850	4464
213	20231221	153800	731357980	2850	2850	2850	2850	0
214	20231221	153700	731357980	2850	2850	2850	2850	0
215	20231221	153600	731357980	2850	2850	2850	2850	0
216	20231221	153500	731357980	2850	2850	2850	2850	0
217	20231221	153400	731357980	2850	2850	2850	2850	0
218	20231221	153300	731357980	2850	2850	2850	2850	0
219	20231221	153200	731357980	2850	2850	2850	2850	0
220	20231221	153100	731357980	2850	2850	2850	2850	0
221	20231221	153000	731357980	2850	2850	2850	2850	4464
222	20231221	152900	718635580	2850	2850	2850	2850	0
223	20231221	152800	718635580	2850	2850	2850	2850	0
224	20231221	152700	718635580	2850	2850	2850	2850	0
225	20231221	152600	718635580	2850	2850	2850	2850	0
226	20231221	152500	718635580	2850	2850	2850	2850	0
227	20231221	152400	718635580	2850	2850	2850	2850	0
228	20231221	152300	718635580	2850	2850	2850	2850	0
229	20231221	152200	718635580	2850	2850	2850	2850	0
230	20231221	152100	718635580	2850	2850	2850	2850	0
231	20231221	152000	718635580	2850	2850	2850	2850	0
232	20231221	151900	718635580	2850	2850	2850	2850	2012
233	20231221	151800	712901380	2850	2845	2850	2840	380
234	20231221	151700	711821895	2845	2845	2845	2845	15
235	20231221	151600	711779220	2845	2845	2845	2845	27
236	20231221	151500	711702405	2845	2845	2845	2845	20
237	20231221	151400	711645505	2840	2845	2845	2840	54
238	20231221	151300	711491975	2850	2850	2850	2850	0
239	20231221	151200	711491975	2850	2850	2850	2850	0
240	20231221	151100	711491975	2850	2850	2850	2850	0
241	20231221	151000	711491975	2850	2850	2850	2850	1
242	20231221	150900	711489125	2845	2845	2845	2845	0
243	20231221	150800	711489125	2845	2845	2845	2845	95
244	20231221	150700	711218850	2845	2845	2845	2845	38
245	20231221	150600	711110740	2850	2850	2850	2850	0
246	20231221	150500	711110740	2850	2850	2850	2850	2
247	20231221	150400	711105040	2845	2850	2850	2845	60
248	20231221	150300	710934290	2850	2840	2850	2840	577
249	20231221	150200	709295600	2830	2830	2830	2830	750
250	20231221	150100	707173100	2830	2835	2835	2830	1868
251	20231221	150000	701880265	2835	2840	2840	2835	1008
252	20231221	145900	699022545	2840	2850	2850	2840	3530
253	20231221	145800	688997275	2840	2840	2840	2840	2966
254	20231221	145700	680573835	2850	2850	2850	2850	1
255	20231221	145600	680570985	2850	2850	2850	2850	0
256	20231221	145500	680570985	2850	2845	2850	2845	5
257	20231221	145400	680556755	2840	2840	2840	2840	1
258	20231221	145300	680553915	2840	2850	2850	2840	29
259	20231221	145200	680471275	2850	2855	2855	2850	5
260	20231221	145100	680457005	2840	2845	2845	2840	5363
261	20231221	145000	665223635	2845	2845	2845	2845	11
262	20231221	144900	665192340	2845	2845	2845	2845	0
263	20231221	144800	665192340	2845	2845	2845	2845	1
264	20231221	144700	665189495	2840	2845	2845	2840	4154
265	20231221	144600	653381865	2845	2845	2845	2845	501
266	20231221	144500	651956520	2845	2845	2845	2845	504
267	20231221	144400	650522640	2845	2845	2845	2845	191
268	20231221	144300	649979245	2845	2845	2845	2840	1893
269	20231221	144200	644596260	2845	2850	2850	2845	3323
270	20231221	144100	635139875	2850	2850	2850	2850	0
271	20231221	144000	635139875	2850	2850	2850	2850	1010
272	20231221	143900	632261375	2850	2850	2850	2850	100
273	20231221	143800	631976375	2850	2855	2855	2850	210
274	20231221	143700	631376875	2855	2850	2855	2850	601
275	20231221	143600	629664020	2850	2850	2850	2845	36
276	20231221	143500	629561485	2850	2850	2855	2850	1202
277	20231221	143400	626135775	2850	2845	2850	2845	1367
278	20231221	143300	622241655	2850	2850	2850	2845	103
279	20231221	143200	621948610	2845	2850	2850	2845	3654
280	20231221	143100	611535710	2860	2860	2860	2860	2
281	20231221	143000	611529990	2855	2855	2855	2855	1
282	20231221	142900	611527135	2855	2855	2855	2855	40
283	20231221	142800	611412935	2850	2850	2850	2850	100
284	20231221	142700	611127935	2855	2855	2855	2855	1
285	20231221	142600	611125080	2850	2850	2850	2850	201
286	20231221	142500	610552230	2850	2850	2850	2850	0
287	20231221	142400	610552230	2850	2850	2850	2850	0
288	20231221	142300	610552230	2850	2850	2850	2850	0
289	20231221	142200	610552230	2850	2850	2850	2850	0
290	20231221	142100	610552230	2850	2855	2855	2850	510
291	20231221	142000	609098680	2860	2860	2860	2860	30
292	20231221	141900	609012880	2855	2855	2855	2855	47
293	20231221	141800	608878695	2850	2850	2850	2850	1000
294	20231221	141700	606028695	2855	2855	2855	2855	0
295	20231221	141600	606028695	2855	2855	2855	2855	99
296	20231221	141500	605746050	2855	2855	2855	2850	5
297	20231221	141400	605731780	2850	2850	2850	2850	0
298	20231221	141300	605731780	2850	2850	2850	2850	30
299	20231221	141200	605646280	2850	2855	2855	2850	21
300	20231221	141100	605586420	2855	2855	2855	2855	0
301	20231221	141000	605586420	2855	2855	2855	2855	0
302	20231221	140900	605586420	2855	2855	2855	2855	0
303	20231221	140800	605586420	2855	2855	2855	2855	3
304	20231221	140700	605577855	2860	2860	2860	2860	0
305	20231221	140600	605577855	2860	2860	2860	2860	0
306	20231221	140500	605577855	2860	2855	2860	2855	14
307	20231221	140400	605537875	2860	2860	2860	2860	10
308	20231221	140300	605509275	2860	2855	2860	2850	731
309	20231221	140200	603422415	2855	2860	2860	2855	102
310	20231221	140100	603131200	2860	2860	2860	2860	0
311	20231221	140000	603131200	2860	2860	2860	2860	0
312	20231221	135900	603131200	2860	2860	2860	2860	10
313	20231221	135800	603102600	2870	2860	2870	2850	13001
314	20231221	135700	566011595	2870	2870	2870	2870	0
315	20231221	135600	566011595	2870	2870	2870	2870	0
316	20231221	135500	566011595	2870	2870	2870	2870	0
317	20231221	135400	566011595	2870	2870	2870	2870	0
318	20231221	135300	566011595	2870	2870	2870	2870	1
319	20231221	135200	566008725	2870	2860	2870	2860	36
320	20231221	135100	565905755	2870	2870	2870	2860	1003
321	20231221	135000	563037145	2860	2870	2870	2860	701
322	20231221	134900	561032275	2870	2870	2870	2870	0
323	20231221	134800	561032275	2870	2870	2870	2870	0
324	20231221	134700	561032275	2870	2870	2870	2870	0
325	20231221	134600	561032275	2870	2870	2870	2870	0
326	20231221	134500	561032275	2870	2865	2870	2865	4
327	20231221	134400	561020810	2865	2865	2865	2865	0
328	20231221	134300	561020810	2865	2865	2865	2865	100
329	20231221	134200	560734310	2865	2865	2865	2865	200
330	20231221	134100	560161310	2860	2860	2865	2860	905
331	20231221	134000	557572985	2865	2865	2865	2865	0
332	20231221	133900	557572985	2865	2865	2865	2865	13
333	20231221	133800	557535740	2865	2865	2865	2865	4
334	20231221	133700	557524280	2865	2865	2865	2865	0
335	20231221	133600	557524280	2865	2865	2865	2865	2
336	20231221	133500	557518550	2865	2860	2865	2860	8
337	20231221	133400	557495655	2865	2865	2865	2865	50
338	20231221	133300	557352405	2860	2860	2860	2860	343
339	20231221	133200	556371425	2860	2860	2860	2860	0
340	20231221	133100	556371425	2860	2860	2860	2860	34
341	20231221	133000	556274185	2865	2865	2865	2865	0
342	20231221	132900	556274185	2865	2865	2865	2865	17
343	20231221	132800	556225480	2865	2865	2865	2865	0
344	20231221	132700	556225480	2865	2865	2865	2865	5
345	20231221	132600	556211155	2865	2865	2865	2865	0
346	20231221	132500	556211155	2865	2870	2870	2865	602
347	20231221	132400	554486415	2865	2865	2865	2865	1000
348	20231221	132300	551621415	2870	2870	2870	2870	35
349	20231221	132200	551520965	2865	2865	2865	2865	0
350	20231221	132100	551520965	2865	2865	2865	2865	1
351	20231221	132000	551518100	2865	2865	2865	2865	0
352	20231221	131900	551518100	2865	2865	2865	2865	7
353	20231221	131800	551498045	2870	2870	2870	2870	0
354	20231221	131700	551498045	2870	2870	2870	2870	0
355	20231221	131600	551498045	2870	2870	2870	2870	0
356	20231221	131500	551498045	2870	2870	2870	2870	1
357	20231221	131400	551495175	2865	2865	2865	2865	150
358	20231221	131300	551065425	2870	2870	2870	2870	2
359	20231221	131200	551059685	2865	2865	2865	2865	4
360	20231221	131100	551048225	2870	2870	2870	2870	2
361	20231221	131000	551042485	2865	2865	2865	2865	420
362	20231221	130900	549839185	2865	2865	2865	2865	0
363	20231221	130800	549839185	2865	2865	2865	2865	200
364	20231221	130700	549266185	2865	2865	2865	2865	70
365	20231221	130600	549065635	2870	2870	2870	2870	0
366	20231221	130500	549065635	2870	2870	2870	2870	0
367	20231221	130400	549065635	2870	2870	2870	2870	0
368	20231221	130300	549065635	2870	2870	2870	2870	10
369	20231221	130200	549036935	2870	2870	2870	2870	5
370	20231221	130100	549022585	2870	2870	2870	2870	847
371	20231221	130000	546591695	2870	2870	2870	2870	0
372	20231221	125900	546591695	2870	2870	2870	2870	50
373	20231221	125800	546448195	2880	2880	2880	2880	0
374	20231221	125700	546448195	2880	2880	2880	2880	0
375	20231221	125600	546448195	2880	2880	2880	2880	0
376	20231221	125500	546448195	2880	2880	2880	2880	0
377	20231221	125400	546448195	2880	2875	2880	2875	12
378	20231221	125300	546413690	2880	2875	2880	2875	601
379	20231221	125200	544683810	2870	2875	2875	2870	1010
380	20231221	125100	541785060	2880	2880	2880	2880	0
381	20231221	125000	541785060	2880	2880	2880	2880	0
382	20231221	124900	541785060	2880	2880	2880	2880	0
383	20231221	124800	541785060	2880	2880	2880	2880	10
384	20231221	124700	541756260	2880	2880	2880	2880	2
385	20231221	124600	541750500	2875	2875	2875	2875	1000
386	20231221	124500	538875500	2880	2875	2880	2875	1662
387	20231221	124400	534097240	2880	2880	2880	2875	40
388	20231221	124300	533982180	2875	2875	2875	2875	0
389	20231221	124200	533982180	2875	2875	2875	2875	508
390	20231221	124100	532521680	2880	2880	2880	2880	10
391	20231221	124000	532492880	2880	2880	2880	2880	0
392	20231221	123900	532492880	2880	2885	2885	2880	1192
393	20231221	123800	529059910	2880	2885	2885	2880	150
394	20231221	123700	528627860	2885	2885	2885	2885	0
395	20231221	123600	528627860	2885	2885	2885	2885	0
396	20231221	123500	528627860	2885	2885	2885	2885	0
397	20231221	123400	528627860	2885	2885	2885	2885	30
398	20231221	123300	528541310	2885	2885	2885	2885	0
399	20231221	123200	528541310	2885	2885	2885	2885	110
400	20231221	123100	528223960	2885	2880	2885	2880	3
401	20231221	123000	528215315	2880	2880	2880	2880	14
402	20231221	122900	528174995	2875	2875	2875	2875	0
403	20231221	122800	528174995	2875	2875	2875	2875	5
404	20231221	122700	528160620	2880	2880	2880	2880	4
405	20231221	122600	528149100	2880	2880	2880	2880	4
406	20231221	122500	528137580	2880	2880	2880	2880	830
407	20231221	122400	525747180	2880	2880	2880	2880	130
408	20231221	122300	525372780	2880	2880	2880	2875	1880
409	20231221	122200	519958430	2880	2880	2880	2880	0
410	20231221	122100	519958430	2880	2880	2880	2880	0
411	20231221	122000	519958430	2880	2880	2880	2880	0
412	20231221	121900	519958430	2880	2880	2880	2880	86
413	20231221	121800	519710750	2880	2880	2880	2880	0
414	20231221	121700	519710750	2880	2880	2880	2880	2
415	20231221	121600	519704990	2880	2880	2880	2880	55
416	20231221	121500	519546590	2880	2880	2880	2880	1
417	20231221	121400	519543710	2875	2875	2875	2875	35
418	20231221	121300	519443085	2880	2880	2880	2880	0
419	20231221	121200	519443085	2880	2880	2880	2880	1
420	20231221	121100	519440205	2880	2880	2880	2880	0
421	20231221	121000	519440205	2880	2880	2880	2880	15
422	20231221	120900	519397005	2880	2880	2880	2880	1
423	20231221	120800	519394125	2880	2880	2880	2880	0
424	20231221	120700	519394125	2880	2880	2880	2880	0
425	20231221	120600	519394125	2880	2880	2880	2880	0
426	20231221	120500	519394125	2880	2880	2880	2880	0
427	20231221	120400	519394125	2880	2880	2880	2880	10
428	20231221	120300	519365325	2880	2880	2880	2880	0
429	20231221	120200	519365325	2880	2880	2880	2880	0
430	20231221	120100	519365325	2880	2880	2880	2880	1
431	20231221	120000	519362445	2880	2880	2880	2880	1048
432	20231221	115900	516344205	2880	2880	2880	2880	1
433	20231221	115800	516341325	2880	2880	2880	2880	0
434	20231221	115700	516341325	2880	2880	2880	2880	0
435	20231221	115600	516341325	2880	2880	2880	2880	0
436	20231221	115500	516341325	2880	2880	2880	2880	0
437	20231221	115400	516341325	2880	2880	2880	2880	0
438	20231221	115300	516341325	2880	2880	2880	2880	2
439	20231221	115200	516335565	2880	2880	2880	2880	30
440	20231221	115100	516249165	2880	2880	2880	2880	2
441	20231221	115000	516243405	2875	2875	2875	2875	0
442	20231221	114900	516243405	2875	2875	2875	2875	1522
443	20231221	114800	511867655	2880	2880	2880	2880	0
444	20231221	114700	511867655	2880	2880	2880	2880	0
445	20231221	114600	511867655	2880	2880	2880	2880	0
446	20231221	114500	511867655	2880	2880	2880	2880	200
447	20231221	114400	511291655	2880	2880	2880	2880	2
448	20231221	114300	511285895	2880	2875	2880	2875	133
449	20231221	114200	510903515	2875	2875	2875	2875	0
450	20231221	114100	510903515	2875	2875	2875	2875	600
451	20231221	114000	509178515	2875	2875	2875	2875	1
452	20231221	113900	509175640	2875	2875	2875	2875	0
453	20231221	113800	509175640	2875	2875	2875	2875	0
454	20231221	113700	509175640	2875	2875	2875	2875	11
455	20231221	113600	509144015	2875	2875	2875	2875	756
456	20231221	113500	506970515	2875	2875	2875	2875	0
457	20231221	113400	506970515	2875	2865	2875	2865	6
458	20231221	113300	506953285	2875	2875	2875	2875	500
459	20231221	113200	505515785	2870	2870	2870	2870	362
460	20231221	113100	504476845	2870	2870	2870	2870	14
461	20231221	113000	504436665	2870	2875	2875	2870	25
462	20231221	112900	504364860	2875	2875	2875	2875	0
463	20231221	112800	504364860	2875	2870	2875	2870	350
464	20231221	112700	503360355	2870	2870	2870	2870	0
465	20231221	112600	503360355	2870	2860	2870	2860	71
466	20231221	112500	503157285	2870	2865	2870	2865	200
467	20231221	112400	502583930	2865	2865	2865	2865	71
468	20231221	112300	502380515	2870	2870	2870	2870	0
469	20231221	112200	502380515	2870	2870	2870	2870	1
470	20231221	112100	502377645	2865	2860	2865	2860	975
471	20231221	112000	499586395	2860	2860	2860	2860	837
472	20231221	111900	497192575	2865	2865	2865	2865	9
473	20231221	111800	497166790	2865	2865	2865	2865	62
474	20231221	111700	496989160	2865	2865	2865	2865	111
475	20231221	111600	496671145	2865	2865	2865	2865	0
476	20231221	111500	496671145	2865	2860	2865	2860	210
477	20231221	111400	496070535	2865	2870	2870	2865	392
478	20231221	111300	494945955	2870	2870	2870	2870	127
479	20231221	111200	494581465	2870	2870	2870	2870	30
480	20231221	111100	494495365	2865	2865	2865	2865	0
481	20231221	111000	494495365	2865	2865	2865	2865	150
482	20231221	110900	494065615	2870	2870	2870	2870	200
483	20231221	110800	493491615	2860	2865	2865	2860	127
484	20231221	110700	493128055	2865	2865	2865	2865	300
485	20231221	110600	492268555	2865	2860	2865	2860	103
486	20231221	110500	491973970	2860	2860	2860	2860	40
487	20231221	110400	491859570	2850	2865	2865	2850	1800
488	20231221	110300	486724750	2865	2865	2865	2865	3608
489	20231221	110200	476387830	2865	2855	2865	2855	3801
490	20231221	110100	465517965	2855	2850	2855	2850	2233
491	20231221	110000	459153910	2850	2850	2850	2845	5057
492	20231221	105900	444744460	2850	2850	2850	2845	4347
493	20231221	105800	432355870	2850	2855	2855	2850	2484
494	20231221	105700	425275970	2855	2860	2860	2855	3374
495	20231221	105600	415641200	2860	2865	2865	2860	3645
496	20231221	105500	405216420	2865	2865	2865	2865	91
497	20231221	105400	404955705	2860	2860	2875	2860	61
498	20231221	105300	404781230	2865	2865	2865	2865	1953
499	20231221	105200	399185885	2865	2865	2865	2865	601
500	20231221	105100	397464020	2865	2865	2865	2865	400
501	20231221	105000	396318020	2865	2870	2870	2865	500
502	20231221	104900	394884020	2875	2870	2875	2870	663
503	20231221	104800	392980460	2870	2870	2870	2865	3424
504	20231221	104700	383159205	2870	2880	2880	2870	699
505	20231221	104600	381152565	2875	2880	2880	2875	370
506	20231221	104500	380088315	2875	2875	2875	2875	860
507	20231221	104400	377615815	2880	2880	2880	2880	1
508	20231221	104300	377612935	2870	2880	2880	2870	7014
509	20231221	104200	357464710	2885	2875	2885	2875	558
510	20231221	104100	355858010	2885	2880	2885	2880	493
511	20231221	104000	354438010	2880	2880	2880	2880	330
512	20231221	103900	353487610	2880	2880	2880	2880	268
513	20231221	103800	352715770	2880	2875	2880	2875	130
514	20231221	103700	352341520	2880	2880	2880	2880	409
515	20231221	103600	351163600	2880	2880	2880	2880	6
516	20231221	103500	351146320	2880	2890	2890	2875	1506
517	20231221	103400	346816490	2880	2880	2880	2880	415
518	20231221	103300	345621290	2895	2895	2895	2895	0
519	20231221	103200	345621290	2895	2885	2895	2880	8427
520	20231221	103100	321351465	2895	2885	2895	2885	2153
521	20231221	103000	315140030	2885	2885	2885	2885	875
522	20231221	102900	312615655	2895	2890	2895	2885	3194
523	20231221	102800	303388260	2895	2895	2895	2895	86
524	20231221	102700	303139290	2905	2895	2905	2895	629
525	20231221	102600	301318325	2895	2905	2905	2895	4126
526	20231221	102500	289366165	2905	2900	2905	2900	113
527	20231221	102400	289037940	2905	2900	2905	2895	373
528	20231221	102300	287955875	2895	2900	2905	2895	910
529	20231221	102200	285315915	2900	2900	2900	2900	1217
530	20231221	102100	281786615	2900	2900	2900	2900	22
531	20231221	102000	281722815	2905	2905	2905	2905	1
532	20231221	101900	281719910	2900	2905	2905	2900	175
533	20231221	101800	281212380	2905	2905	2905	2905	12
534	20231221	101700	281177520	2905	2905	2905	2905	123
535	20231221	101600	280820205	2905	2900	2905	2900	390
536	20231221	101500	279688705	2905	2905	2905	2900	791
537	20231221	101400	277393800	2905	2905	2905	2905	2741
538	20231221	101300	269431195	2910	2915	2915	2910	580
539	20231221	101200	267743390	2915	2910	2915	2910	965
540	20231221	101100	264935200	2910	2910	2910	2910	502
541	20231221	101000	263474380	2915	2905	2915	2905	2930
542	20231221	100900	254951070	2905	2905	2905	2900	1167
543	20231221	100800	251561190	2905	2905	2905	2905	10
544	20231221	100700	251532140	2900	2900	2900	2900	300
545	20231221	100600	250662140	2905	2905	2905	2905	1106
546	20231221	100500	247449210	2905	2895	2905	2895	95
547	20231221	100400	247174095	2895	2900	2900	2895	400
548	20231221	100300	246015595	2900	2900	2900	2900	483
549	20231221	100200	244614895	2900	2900	2900	2900	20
550	20231221	100100	244556895	2900	2890	2900	2880	1797
551	20231221	100000	239372460	2890	2900	2900	2890	700
552	20231221	095900	237349350	2900	2900	2900	2900	80
553	20231221	095800	237117350	2900	2900	2900	2900	56
554	20231221	095700	236954950	2890	2900	2900	2890	1901
555	20231221	095600	231443820	2900	2900	2900	2900	1
556	20231221	095500	231440920	2890	2895	2895	2890	1000
557	20231221	095400	228547640	2895	2900	2900	2895	476
558	20231221	095300	227168755	2900	2905	2905	2900	2007
559	20231221	095200	221348450	2900	2900	2900	2900	413
560	20231221	095100	220150750	2900	2900	2900	2900	2
561	20231221	095000	220144950	2900	2900	2900	2895	23
562	20231221	094900	220078335	2895	2900	2900	2895	918
563	20231221	094800	217417165	2900	2900	2905	2900	465
564	20231221	094700	216067565	2900	2905	2905	2900	70
565	20231221	094600	215864460	2905	2900	2905	2900	320
566	20231221	094500	214936360	2900	2900	2900	2900	1150
567	20231221	094400	211601360	2900	2900	2900	2900	80
568	20231221	094300	211369360	2900	2900	2900	2900	201
569	20231221	094200	210786460	2895	2895	2895	2895	450
570	20231221	094100	209483710	2900	2900	2900	2900	0
571	20231221	094000	209483710	2900	2890	2900	2890	20441
572	20231221	093900	150306375	2890	2890	2890	2890	100
573	20231221	093800	150017375	2890	2890	2890	2890	6
574	20231221	093700	150000035	2890	2885	2890	2880	776
575	20231221	093600	147762515	2885	2885	2885	2885	1295
576	20231221	093500	144026440	2890	2890	2890	2890	1263
577	20231221	093400	140376370	2890	2895	2895	2890	200
578	20231221	093300	139797870	2900	2895	2900	2890	213
579	20231221	093200	139181290	2895	2895	2900	2895	28
580	20231221	093100	139100225	2895	2895	2895	2895	354
581	20231221	093000	138075395	2900	2900	2900	2900	209
582	20231221	092900	137469295	2900	2900	2900	2895	140
583	20231221	092800	137063420	2900	2900	2905	2900	773
584	20231221	092700	134819430	2900	2900	2900	2900	1782
585	20231221	092600	129651630	2905	2900	2905	2900	532
586	20231221	092500	128108825	2900	2900	2905	2900	3088
587	20231221	092400	119153615	2900	2900	2900	2900	193
588	20231221	092300	118593915	2900	2895	2900	2895	31
589	20231221	092200	118504165	2900	2895	2900	2895	3
590	20231221	092100	118495475	2895	2895	2900	2895	1564
591	20231221	092000	113964195	2895	2890	2895	2890	1239
592	20231221	091900	110380485	2890	2890	2890	2890	970
593	20231221	091800	107577185	2885	2890	2890	2885	292
594	20231221	091700	106733505	2890	2880	2890	2880	5121
595	20231221	091600	91962435	2875	2870	2875	2865	2118
596	20231221	091500	85875770	2875	2875	2875	2875	20
597	20231221	091400	85818270	2865	2875	2875	2865	2001
598	20231221	091300	80085395	2875	2860	2880	2855	2957
599	20231221	091200	71642345	2860	2880	2885	2860	9195
600	20231221	091100	45320675	2885	2885	2885	2870	847
601	20231221	091000	42885635	2885	2885	2890	2875	87
602	20231221	090900	42634895	2885	2875	2885	2875	1998
603	20231221	090800	36883415	2875	2875	2875	2875	0
604	20231221	090700	36883415	2875	2875	2875	2860	525
605	20231221	090600	35381645	2875	2875	2875	2860	332
606	20231221	090500	34430320	2875	2870	2875	2860	857
607	20231221	090400	31975285	2875	2870	2875	2860	173
608	20231221	090300	31478800	2870	2865	2870	2865	180
609	20231221	090200	30962205	2870	2860	2870	2855	193
610	20231221	090100	30409590	2870	2860	2870	2850	2093
611	20231221	090000	24433990	2855	2855	2860	2855	8542