KissMeData/048870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192800	739038435	2900	2900	2900	2900	1972
3	20231219	192700	739038435	2900	2900	2900	2900	0
4	20231219	192600	739038435	2900	2900	2900	2900	0
5	20231219	192500	739038435	2900	2900	2900	2900	0
6	20231219	192400	739038435	2900	2900	2900	2900	0
7	20231219	192300	739038435	2900	2900	2900	2900	0
8	20231219	192200	739038435	2900	2900	2900	2900	0
9	20231219	192100	739038435	2900	2900	2900	2900	0
10	20231219	192000	739038435	2900	2900	2900	2900	0
11	20231219	191900	739038435	2900	2900	2900	2900	0
12	20231219	191800	739038435	2900	2900	2900	2900	0
13	20231219	191700	739038435	2900	2900	2900	2900	0
14	20231219	191600	739038435	2900	2900	2900	2900	0
15	20231219	191500	739038435	2900	2900	2900	2900	0
16	20231219	191400	739038435	2900	2900	2900	2900	0
17	20231219	191300	739038435	2900	2900	2900	2900	0
18	20231219	191200	739038435	2900	2900	2900	2900	0
19	20231219	191100	739038435	2900	2900	2900	2900	0
20	20231219	191000	739038435	2900	2900	2900	2900	0
21	20231219	190900	739038435	2900	2900	2900	2900	0
22	20231219	190800	739038435	2900	2900	2900	2900	0
23	20231219	190700	739038435	2900	2900	2900	2900	0
24	20231219	190600	739038435	2900	2900	2900	2900	0
25	20231219	190500	739038435	2900	2900	2900	2900	0
26	20231219	190400	739038435	2900	2900	2900	2900	0
27	20231219	190300	739038435	2900	2900	2900	2900	0
28	20231219	190200	739038435	2900	2900	2900	2900	0
29	20231219	190100	739038435	2900	2900	2900	2900	0
30	20231219	190000	739038435	2900	2900	2900	2900	0
31	20231219	185900	739038435	2900	2900	2900	2900	0
32	20231219	185800	739038435	2900	2900	2900	2900	1972
33	20231219	185700	739038435	2900	2900	2900	2900	0
34	20231219	185600	739038435	2900	2900	2900	2900	0
35	20231219	185500	739038435	2900	2900	2900	2900	0
36	20231219	185400	739038435	2900	2900	2900	2900	0
37	20231219	185300	739038435	2900	2900	2900	2900	0
38	20231219	185200	739038435	2900	2900	2900	2900	0
39	20231219	185100	739038435	2900	2900	2900	2900	0
40	20231219	185000	739038435	2900	2900	2900	2900	0
41	20231219	184900	739038435	2900	2900	2900	2900	0
42	20231219	184800	739038435	2900	2900	2900	2900	0
43	20231219	184700	739038435	2900	2900	2900	2900	0
44	20231219	184600	739038435	2900	2900	2900	2900	0
45	20231219	184500	739038435	2900	2900	2900	2900	0
46	20231219	184400	739038435	2900	2900	2900	2900	0
47	20231219	184300	739038435	2900	2900	2900	2900	0
48	20231219	184200	739038435	2900	2900	2900	2900	0
49	20231219	184100	739038435	2900	2900	2900	2900	0
50	20231219	184000	739038435	2900	2900	2900	2900	0
51	20231219	183900	739038435	2900	2900	2900	2900	0
52	20231219	183800	739038435	2900	2900	2900	2900	0
53	20231219	183700	739038435	2900	2900	2900	2900	0
54	20231219	183600	739038435	2900	2900	2900	2900	0
55	20231219	183500	739038435	2900	2900	2900	2900	0
56	20231219	183400	739038435	2900	2900	2900	2900	0
57	20231219	183300	739038435	2900	2900	2900	2900	0
58	20231219	183200	739038435	2900	2900	2900	2900	0
59	20231219	183100	739038435	2900	2900	2900	2900	0
60	20231219	183000	739038435	2900	2900	2900	2900	0
61	20231219	182900	739038435	2900	2900	2900	2900	0
62	20231219	182800	739038435	2900	2900	2900	2900	1972
63	20231219	182700	739038435	2900	2900	2900	2900	0
64	20231219	182600	739038435	2900	2900	2900	2900	0
65	20231219	182500	739038435	2900	2900	2900	2900	0
66	20231219	182400	739038435	2900	2900	2900	2900	0
67	20231219	182300	739038435	2900	2900	2900	2900	0
68	20231219	182200	739038435	2900	2900	2900	2900	0
69	20231219	182100	739038435	2900	2900	2900	2900	0
70	20231219	182000	739038435	2900	2900	2900	2900	0
71	20231219	181900	739038435	2900	2900	2900	2900	0
72	20231219	181800	739038435	2900	2900	2900	2900	0
73	20231219	181700	739038435	2900	2900	2900	2900	0
74	20231219	181600	739038435	2900	2900	2900	2900	0
75	20231219	181500	739038435	2900	2900	2900	2900	0
76	20231219	181400	739038435	2900	2900	2900	2900	0
77	20231219	181300	739038435	2900	2900	2900	2900	0
78	20231219	181200	739038435	2900	2900	2900	2900	0
79	20231219	181100	739038435	2900	2900	2900	2900	0
80	20231219	181000	739038435	2900	2900	2900	2900	0
81	20231219	180900	739038435	2900	2900	2900	2900	0
82	20231219	180800	739038435	2900	2900	2900	2900	0
83	20231219	180700	739038435	2900	2900	2900	2900	0
84	20231219	180600	739038435	2900	2900	2900	2900	0
85	20231219	180500	739038435	2900	2900	2900	2900	0
86	20231219	180400	739038435	2900	2900	2900	2900	0
87	20231219	180300	739038435	2900	2900	2900	2900	0
88	20231219	180200	739038435	2900	2900	2900	2900	0
89	20231219	180100	739038435	2900	2900	2900	2900	0
90	20231219	180000	739038435	2900	2900	2900	2900	0
91	20231219	175900	739038435	2900	2900	2900	2900	0
92	20231219	175800	739038435	2900	2900	2900	2900	1972
93	20231219	175700	739038435	2900	2900	2900	2900	0
94	20231219	175600	739038435	2900	2900	2900	2900	0
95	20231219	175500	739038435	2900	2900	2900	2900	0
96	20231219	175400	739038435	2900	2900	2900	2900	0
97	20231219	175300	739038435	2900	2900	2900	2900	0
98	20231219	175200	739038435	2900	2900	2900	2900	0
99	20231219	175100	739038435	2900	2900	2900	2900	0
100	20231219	175000	739038435	2900	2900	2900	2900	0
101	20231219	174900	739038435	2900	2900	2900	2900	0
102	20231219	174800	739038435	2900	2900	2900	2900	0
103	20231219	174700	739038435	2900	2900	2900	2900	0
104	20231219	174600	739038435	2900	2900	2900	2900	0
105	20231219	174500	739038435	2900	2900	2900	2900	0
106	20231219	174400	739038435	2900	2900	2900	2900	0
107	20231219	174300	739038435	2900	2900	2900	2900	0
108	20231219	174200	739038435	2900	2900	2900	2900	0
109	20231219	174100	739038435	2900	2900	2900	2900	0
110	20231219	174000	739038435	2900	2900	2900	2900	0
111	20231219	173900	739038435	2900	2900	2900	2900	0
112	20231219	173800	739038435	2900	2900	2900	2900	0
113	20231219	173700	739038435	2900	2900	2900	2900	0
114	20231219	173600	739038435	2900	2900	2900	2900	0
115	20231219	173500	739038435	2900	2900	2900	2900	0
116	20231219	173400	739038435	2900	2900	2900	2900	0
117	20231219	173300	739038435	2900	2900	2900	2900	0
118	20231219	173200	739038435	2900	2900	2900	2900	0
119	20231219	173100	739038435	2900	2900	2900	2900	0
120	20231219	173000	739038435	2900	2900	2900	2900	0
121	20231219	172900	739038435	2900	2900	2900	2900	0
122	20231219	172800	739038435	2900	2900	2900	2900	1972
123	20231219	172700	739038435	2900	2900	2900	2900	0
124	20231219	172600	739038435	2900	2900	2900	2900	0
125	20231219	172500	739038435	2900	2900	2900	2900	0
126	20231219	172400	739038435	2900	2900	2900	2900	0
127	20231219	172300	739038435	2900	2900	2900	2900	0
128	20231219	172200	739038435	2900	2900	2900	2900	0
129	20231219	172100	739038435	2900	2900	2900	2900	0
130	20231219	172000	739038435	2900	2900	2900	2900	0
131	20231219	171900	739038435	2900	2900	2900	2900	0
132	20231219	171800	739038435	2900	2900	2900	2900	0
133	20231219	171700	739038435	2900	2900	2900	2900	0
134	20231219	171600	739038435	2900	2900	2900	2900	0
135	20231219	171500	739038435	2900	2900	2900	2900	0
136	20231219	171400	739038435	2900	2900	2900	2900	0
137	20231219	171300	739038435	2900	2900	2900	2900	0
138	20231219	171200	739038435	2900	2900	2900	2900	0
139	20231219	171100	739038435	2900	2900	2900	2900	0
140	20231219	171000	739038435	2900	2900	2900	2900	0
141	20231219	170900	739038435	2900	2900	2900	2900	0
142	20231219	170800	739038435	2900	2900	2900	2900	0
143	20231219	170700	739038435	2900	2900	2900	2900	0
144	20231219	170600	739038435	2900	2900	2900	2900	0
145	20231219	170500	739038435	2900	2900	2900	2900	0
146	20231219	170400	739038435	2900	2900	2900	2900	0
147	20231219	170300	739038435	2900	2900	2900	2900	0
148	20231219	170200	739038435	2900	2900	2900	2900	0
149	20231219	170100	739038435	2900	2900	2900	2900	0
150	20231219	170000	739038435	2900	2900	2900	2900	0
151	20231219	165900	739038435	2900	2900	2900	2900	0
152	20231219	165800	739038435	2900	2900	2900	2900	1972
153	20231219	165700	739038435	2900	2900	2900	2900	0
154	20231219	165600	739038435	2900	2900	2900	2900	0
155	20231219	165500	739038435	2900	2900	2900	2900	0
156	20231219	165400	739038435	2900	2900	2900	2900	0
157	20231219	165300	739038435	2900	2900	2900	2900	0
158	20231219	165200	739038435	2900	2900	2900	2900	0
159	20231219	165100	739038435	2900	2900	2900	2900	0
160	20231219	165000	739038435	2900	2900	2900	2900	0
161	20231219	164900	739038435	2900	2900	2900	2900	0
162	20231219	164800	739038435	2900	2900	2900	2900	0
163	20231219	164700	739038435	2900	2900	2900	2900	0
164	20231219	164600	739038435	2900	2900	2900	2900	0
165	20231219	164500	739038435	2900	2900	2900	2900	0
166	20231219	164400	739038435	2900	2900	2900	2900	0
167	20231219	164300	739038435	2900	2900	2900	2900	0
168	20231219	164200	739038435	2900	2900	2900	2900	0
169	20231219	164100	739038435	2900	2900	2900	2900	0
170	20231219	164000	739038435	2900	2900	2900	2900	0
171	20231219	163900	739038435	2900	2900	2900	2900	0
172	20231219	163800	739038435	2900	2900	2900	2900	0
173	20231219	163700	739038435	2900	2900	2900	2900	0
174	20231219	163600	739038435	2900	2900	2900	2900	0
175	20231219	163500	739038435	2900	2900	2900	2900	0
176	20231219	163400	739038435	2900	2900	2900	2900	0
177	20231219	163300	739038435	2900	2900	2900	2900	0
178	20231219	163200	739038435	2900	2900	2900	2900	0
179	20231219	163100	739038435	2900	2900	2900	2900	0
180	20231219	163000	739038435	2900	2900	2900	2900	0
181	20231219	162900	739038435	2900	2900	2900	2900	0
182	20231219	162800	739038435	2900	2900	2900	2900	1972
183	20231219	162700	739038435	2900	2900	2900	2900	0
184	20231219	162600	739038435	2900	2900	2900	2900	0
185	20231219	162500	739038435	2900	2900	2900	2900	0
186	20231219	162400	739038435	2900	2900	2900	2900	0
187	20231219	162300	739038435	2900	2900	2900	2900	0
188	20231219	162200	739038435	2900	2900	2900	2900	0
189	20231219	162100	739038435	2900	2900	2900	2900	0
190	20231219	162000	739038435	2900	2900	2900	2900	0
191	20231219	161900	739038435	2900	2900	2900	2900	0
192	20231219	161800	739038435	2900	2900	2900	2900	0
193	20231219	161700	739038435	2900	2900	2900	2900	0
194	20231219	161600	739038435	2900	2900	2900	2900	0
195	20231219	161500	739038435	2900	2900	2900	2900	0
196	20231219	161400	739038435	2900	2900	2900	2900	0
197	20231219	161300	739038435	2900	2900	2900	2900	0
198	20231219	161200	739038435	2900	2900	2900	2900	0
199	20231219	161100	739038435	2900	2900	2900	2900	0
200	20231219	161000	739038435	2900	2900	2900	2900	0
201	20231219	160900	739038435	2900	2900	2900	2900	0
202	20231219	160800	739038435	2900	2900	2900	2900	0
203	20231219	160700	739038435	2900	2900	2900	2900	0
204	20231219	160600	739038435	2900	2900	2900	2900	0
205	20231219	160500	739038435	2900	2900	2900	2900	0
206	20231219	160400	739038435	2900	2900	2900	2900	0
207	20231219	160300	739038435	2900	2900	2900	2900	0
208	20231219	160200	739038435	2900	2900	2900	2900	0
209	20231219	160100	739038435	2900	2900	2900	2900	0
210	20231219	160000	739038435	2900	2900	2900	2900	0
211	20231219	155900	739038435	2900	2900	2900	2900	0
212	20231219	155800	739038435	2900	2900	2900	2900	1972
213	20231219	155700	739038435	2900	2900	2900	2900	0
214	20231219	155600	739038435	2900	2900	2900	2900	0
215	20231219	155500	739038435	2900	2900	2900	2900	0
216	20231219	155400	739038435	2900	2900	2900	2900	0
217	20231219	155300	739038435	2900	2900	2900	2900	0
218	20231219	155200	739038435	2900	2900	2900	2900	0
219	20231219	155100	739038435	2900	2900	2900	2900	0
220	20231219	155000	739038435	2900	2900	2900	2900	0
221	20231219	154900	739038435	2900	2900	2900	2900	0
222	20231219	154800	739038435	2900	2900	2900	2900	0
223	20231219	154700	739038435	2900	2900	2900	2900	0
224	20231219	154600	739038435	2900	2900	2900	2900	0
225	20231219	154500	739038435	2900	2900	2900	2900	0
226	20231219	154400	739038435	2900	2900	2900	2900	0
227	20231219	154300	739038435	2900	2900	2900	2900	0
228	20231219	154200	739038435	2900	2900	2900	2900	0
229	20231219	154100	739038435	2900	2900	2900	2900	0
230	20231219	154000	739038435	2900	2900	2900	2900	0
231	20231219	153900	739038435	2900	2900	2900	2900	0
232	20231219	153800	739038435	2900	2900	2900	2900	0
233	20231219	153700	739038435	2900	2900	2900	2900	0
234	20231219	153600	739038435	2900	2900	2900	2900	0
235	20231219	153500	739038435	2900	2900	2900	2900	0
236	20231219	153400	739038435	2900	2900	2900	2900	0
237	20231219	153300	739038435	2900	2900	2900	2900	0
238	20231219	153200	739038435	2900	2900	2900	2900	0
239	20231219	153100	739038435	2900	2900	2900	2900	0
240	20231219	153000	739038435	2900	2900	2900	2900	1972
241	20231219	152900	733319635	2895	2895	2895	2895	0
242	20231219	152800	733319635	2895	2895	2895	2895	0
243	20231219	152700	733319635	2895	2895	2895	2895	0
244	20231219	152600	733319635	2895	2895	2895	2895	0
245	20231219	152500	733319635	2895	2895	2895	2895	0
246	20231219	152400	733319635	2895	2895	2895	2895	0
247	20231219	152300	733319635	2895	2895	2895	2895	0
248	20231219	152200	733319635	2895	2895	2895	2895	0
249	20231219	152100	733319635	2895	2895	2895	2895	0
250	20231219	152000	733319635	2895	2895	2895	2895	0
251	20231219	151900	733319635	2895	2890	2895	2880	341
252	20231219	151800	732334640	2890	2890	2890	2890	0
253	20231219	151700	732334640	2890	2890	2890	2890	1
254	20231219	151600	732331750	2880	2885	2890	2880	144
255	20231219	151500	731916805	2895	2895	2895	2895	11
256	20231219	151400	731884960	2885	2895	2895	2885	120
257	20231219	151300	731538610	2895	2895	2895	2895	9
258	20231219	151200	731512555	2895	2885	2895	2885	35
259	20231219	151100	731411570	2880	2885	2885	2880	77
260	20231219	151000	731189765	2885	2885	2885	2885	57
261	20231219	150900	731025320	2885	2895	2895	2885	2
262	20231219	150800	731019540	2895	2895	2895	2895	0
263	20231219	150700	731019540	2895	2895	2895	2895	0
264	20231219	150600	731019540	2895	2895	2895	2895	11
265	20231219	150500	730987695	2885	2885	2885	2885	0
266	20231219	150400	730987695	2885	2895	2895	2885	157
267	20231219	150300	730534740	2885	2890	2890	2885	118
268	20231219	150200	730194220	2890	2890	2890	2890	163
269	20231219	150100	729723150	2890	2890	2890	2890	1
270	20231219	150000	729720260	2890	2890	2890	2890	18
271	20231219	145900	729668240	2880	2880	2880	2880	200
272	20231219	145800	729092240	2890	2890	2890	2890	120
273	20231219	145700	728745440	2890	2890	2890	2890	77
274	20231219	145600	728522910	2890	2890	2890	2890	11
275	20231219	145500	728491120	2875	2875	2875	2875	150
276	20231219	145400	728059870	2875	2875	2875	2875	0
277	20231219	145300	728059870	2875	2875	2875	2875	100
278	20231219	145200	727772370	2890	2890	2890	2890	0
279	20231219	145100	727772370	2890	2890	2890	2890	0
280	20231219	145000	727772370	2890	2890	2890	2890	0
281	20231219	144900	727772370	2890	2890	2890	2890	16
282	20231219	144800	727726130	2870	2875	2890	2870	543
283	20231219	144700	726164055	2890	2890	2890	2890	183
284	20231219	144600	725635185	2870	2890	2890	2870	372
285	20231219	144500	724563825	2895	2870	2895	2870	10
286	20231219	144400	724534900	2880	2880	2880	2880	468
287	20231219	144300	723187060	2880	2880	2880	2880	1
288	20231219	144200	723184180	2870	2870	2870	2870	274
289	20231219	144100	722397800	2880	2880	2880	2880	0
290	20231219	144000	722397800	2880	2880	2880	2880	0
291	20231219	143900	722397800	2880	2880	2880	2880	30
292	20231219	143800	722311400	2895	2895	2895	2895	0
293	20231219	143700	722311400	2895	2895	2895	2895	328
294	20231219	143600	721361840	2895	2895	2895	2895	0
295	20231219	143500	721361840	2895	2895	2895	2895	0
296	20231219	143400	721361840	2895	2895	2895	2895	1
297	20231219	143300	721358945	2875	2875	2875	2875	50
298	20231219	143200	721215195	2875	2875	2875	2875	1000
299	20231219	143100	718340195	2895	2895	2895	2895	0
300	20231219	143000	718340195	2895	2895	2895	2895	0
301	20231219	142900	718340195	2895	2895	2895	2895	0
302	20231219	142800	718340195	2895	2895	2895	2895	200
303	20231219	142700	717761195	2895	2895	2895	2895	0
304	20231219	142600	717761195	2895	2895	2895	2895	17
305	20231219	142500	717711980	2875	2880	2880	2875	2459
306	20231219	142400	710631430	2880	2880	2880	2880	5
307	20231219	142300	710617030	2880	2880	2880	2880	14
308	20231219	142200	710576710	2870	2880	2880	2870	101
309	20231219	142100	710286830	2870	2870	2870	2870	100
310	20231219	142000	709999830	2880	2880	2880	2880	0
311	20231219	141900	709999830	2880	2870	2880	2870	12
312	20231219	141800	709965380	2870	2880	2880	2870	19
313	20231219	141700	709910840	2880	2880	2880	2880	0
314	20231219	141600	709910840	2880	2880	2880	2880	0
315	20231219	141500	709910840	2880	2880	2880	2880	0
316	20231219	141400	709910840	2880	2880	2880	2880	13
317	20231219	141300	709873400	2870	2870	2870	2870	30
318	20231219	141200	709787300	2880	2880	2880	2880	0
319	20231219	141100	709787300	2880	2880	2880	2880	5
320	20231219	141000	709772900	2885	2885	2885	2885	0
321	20231219	140900	709772900	2885	2875	2885	2850	20001
322	20231219	140800	652438015	2875	2875	2875	2875	0
323	20231219	140700	652438015	2875	2875	2875	2875	0
324	20231219	140600	652438015	2875	2875	2875	2875	50
325	20231219	140500	652294265	2875	2875	2875	2875	0
326	20231219	140400	652294265	2875	2875	2875	2875	0
327	20231219	140300	652294265	2875	2875	2875	2875	0
328	20231219	140200	652294265	2875	2880	2880	2875	130
329	20231219	140100	651920510	2875	2875	2875	2875	0
330	20231219	140000	651920510	2875	2875	2875	2875	344
331	20231219	135900	650931510	2875	2875	2875	2875	15
332	20231219	135800	650888385	2885	2885	2885	2885	0
333	20231219	135700	650888385	2885	2885	2885	2885	137
334	20231219	135600	650493140	2885	2885	2885	2885	0
335	20231219	135500	650493140	2885	2885	2885	2885	10
336	20231219	135400	650464290	2885	2885	2885	2885	0
337	20231219	135300	650464290	2885	2885	2885	2885	120
338	20231219	135200	650118090	2885	2885	2885	2885	0
339	20231219	135100	650118090	2885	2885	2885	2885	346
340	20231219	135000	649119880	2885	2885	2885	2885	0
341	20231219	134900	649119880	2885	2885	2885	2885	0
342	20231219	134800	649119880	2885	2885	2885	2885	0
343	20231219	134700	649119880	2885	2875	2885	2875	1500
344	20231219	134600	644800680	2875	2875	2875	2875	0
345	20231219	134500	644800680	2875	2875	2875	2875	14
346	20231219	134400	644760430	2870	2870	2870	2870	0
347	20231219	134300	644760430	2870	2870	2870	2870	0
348	20231219	134200	644760430	2870	2870	2870	2870	20
349	20231219	134100	644703030	2870	2870	2870	2870	10
350	20231219	134000	644674330	2875	2875	2875	2875	30
351	20231219	133900	644588080	2875	2875	2875	2875	0
352	20231219	133800	644588080	2875	2875	2875	2875	0
353	20231219	133700	644588080	2875	2875	2875	2875	0
354	20231219	133600	644588080	2875	2875	2875	2875	20
355	20231219	133500	644530580	2875	2875	2875	2875	25
356	20231219	133400	644458705	2865	2865	2865	2865	0
357	20231219	133300	644458705	2865	2865	2865	2865	0
358	20231219	133200	644458705	2865	2875	2875	2865	2010
359	20231219	133100	638690050	2870	2875	2875	2870	1237
360	20231219	133000	635138675	2875	2875	2875	2875	900
361	20231219	132900	632551175	2875	2875	2875	2875	1
362	20231219	132800	632548300	2875	2875	2875	2875	146
363	20231219	132700	632128550	2875	2875	2875	2875	0
364	20231219	132600	632128550	2875	2875	2875	2875	840
365	20231219	132500	629713550	2875	2875	2875	2875	550
366	20231219	132400	628132300	2875	2875	2875	2875	0
367	20231219	132300	628132300	2875	2875	2875	2875	100
368	20231219	132200	627844800	2875	2870	2875	2870	345
369	20231219	132100	626854400	2875	2875	2875	2875	0
370	20231219	132000	626854400	2875	2875	2875	2875	50
371	20231219	131900	626710650	2870	2870	2875	2870	151
372	20231219	131800	626277180	2870	2870	2870	2870	0
373	20231219	131700	626277180	2870	2870	2870	2870	351
374	20231219	131600	625269810	2870	2870	2870	2870	1000
375	20231219	131500	622399810	2870	2870	2870	2870	352
376	20231219	131400	621389570	2870	2870	2870	2870	1394
377	20231219	131300	617388790	2870	2870	2870	2870	1030
378	20231219	131200	614432690	2865	2865	2865	2865	360
379	20231219	131100	613401290	2865	2865	2865	2865	1939
380	20231219	131000	607846055	2865	2860	2865	2860	1377
381	20231219	130900	603900955	2860	2860	2860	2860	0
382	20231219	130800	603900955	2860	2860	2860	2860	744
383	20231219	130700	601773115	2855	2855	2855	2855	2263
384	20231219	130600	595312250	2855	2860	2860	2855	311
385	20231219	130500	594423065	2860	2860	2860	2860	121
386	20231219	130400	594077005	2860	2860	2860	2860	59
387	20231219	130300	593908265	2860	2860	2860	2860	10
388	20231219	130200	593879665	2860	2860	2860	2860	0
389	20231219	130100	593879665	2860	2850	2860	2850	555
390	20231219	130000	592297785	2850	2850	2850	2850	101
391	20231219	125900	592009935	2850	2855	2855	2850	2630
392	20231219	125800	584514125	2855	2855	2855	2855	0
393	20231219	125700	584514125	2855	2855	2855	2855	500
394	20231219	125600	583086625	2860	2860	2860	2855	2897
395	20231219	125500	574811205	2865	2860	2865	2860	3817
396	20231219	125400	563891445	2860	2860	2860	2860	674
397	20231219	125300	561963805	2860	2860	2860	2860	1447
398	20231219	125200	557825385	2860	2855	2865	2850	2897
399	20231219	125100	549546700	2845	2845	2850	2845	2464
400	20231219	125000	542535925	2845	2845	2845	2845	1700
401	20231219	124900	537699425	2845	2850	2850	2845	1311
402	20231219	124800	533968075	2845	2845	2850	2845	304
403	20231219	124700	533103105	2850	2855	2860	2840	8606
404	20231219	124600	508624850	2850	2850	2850	2850	0
405	20231219	124500	508624850	2850	2860	2860	2850	2522
406	20231219	124400	501436930	2850	2860	2860	2850	1003
407	20231219	124300	498578350	2850	2855	2855	2850	3000
408	20231219	124200	490028335	2865	2855	2865	2855	38
409	20231219	124100	489919795	2855	2855	2855	2855	1002
410	20231219	124000	487059085	2855	2865	2865	2855	4981
411	20231219	123900	472828380	2865	2860	2865	2860	358
412	20231219	123800	471804495	2860	2860	2860	2860	2795
413	20231219	123700	463810795	2860	2860	2860	2860	16
414	20231219	123600	463765035	2855	2855	2855	2855	4910
415	20231219	123500	449746985	2855	2855	2855	2855	350
416	20231219	123400	448747735	2855	2850	2855	2850	171
417	20231219	123300	448260335	2850	2850	2850	2850	2
418	20231219	123200	448254635	2850	2845	2850	2845	244
419	20231219	123100	447560350	2845	2840	2845	2835	3470
420	20231219	123000	437702100	2830	2885	2885	2830	69042
421	20231219	122900	240498200	2885	2885	2885	2885	0
422	20231219	122800	240498200	2885	2885	2885	2885	0
423	20231219	122700	240498200	2885	2885	2885	2885	0
424	20231219	122600	240498200	2885	2885	2885	2885	654
425	20231219	122500	238611410	2885	2890	2890	2885	20
426	20231219	122400	238553705	2885	2890	2890	2885	3240
427	20231219	122300	229201220	2910	2910	2910	2910	0
428	20231219	122200	229201220	2910	2910	2910	2910	0
429	20231219	122100	229201220	2910	2910	2910	2910	0
430	20231219	122000	229201220	2910	2910	2910	2910	0
431	20231219	121900	229201220	2910	2895	2910	2890	393
432	20231219	121800	228065405	2910	2900	2910	2895	704
433	20231219	121700	226027295	2900	2910	2910	2900	4
434	20231219	121600	226015685	2895	2900	2900	2895	829
435	20231219	121500	223615630	2910	2910	2910	2910	0
436	20231219	121400	223615630	2910	2910	2910	2910	0
437	20231219	121300	223615630	2910	2910	2910	2910	0
438	20231219	121200	223615630	2910	2910	2910	2910	0
439	20231219	121100	223615630	2910	2910	2910	2910	0
440	20231219	121000	223615630	2910	2910	2910	2910	0
441	20231219	120900	223615630	2910	2910	2910	2910	0
442	20231219	120800	223615630	2910	2910	2910	2910	10
443	20231219	120700	223586530	2910	2910	2910	2910	5
444	20231219	120600	223571980	2895	2895	2895	2895	0
445	20231219	120500	223571980	2895	2895	2895	2895	0
446	20231219	120400	223571980	2895	2895	2895	2895	0
447	20231219	120300	223571980	2895	2895	2895	2895	270
448	20231219	120200	222790330	2895	2895	2895	2895	0
449	20231219	120100	222790330	2895	2895	2895	2895	20
450	20231219	120000	222732430	2900	2900	2900	2900	100
451	20231219	115900	222442430	2895	2895	2895	2895	267
452	20231219	115800	221669465	2895	2895	2900	2895	24
453	20231219	115700	221599905	2895	2900	2900	2895	19
454	20231219	115600	221544820	2900	2905	2905	2900	370
455	20231219	115500	220471780	2900	2905	2905	2900	1100
456	20231219	115400	217280670	2910	2910	2910	2910	0
457	20231219	115300	217280670	2910	2910	2910	2910	32
458	20231219	115200	217187550	2910	2910	2910	2910	10
459	20231219	115100	217158450	2920	2920	2920	2920	0
460	20231219	115000	217158450	2920	2920	2920	2920	0
461	20231219	114900	217158450	2920	2915	2920	2915	300
462	20231219	114800	216282535	2920	2920	2920	2920	0
463	20231219	114700	216282535	2920	2920	2920	2920	0
464	20231219	114600	216282535	2920	2910	2920	2910	30
465	20231219	114500	216195090	2920	2920	2920	2920	0
466	20231219	114400	216195090	2920	2920	2920	2920	0
467	20231219	114300	216195090	2920	2915	2920	2915	629
468	20231219	114200	214359960	2925	2925	2925	2925	0
469	20231219	114100	214359960	2925	2905	2925	2905	136
470	20231219	114000	213962515	2905	2915	2915	2905	1968
471	20231219	113900	208239535	2915	2915	2915	2915	3
472	20231219	113800	208230790	2925	2925	2925	2925	0
473	20231219	113700	208230790	2925	2925	2925	2925	0
474	20231219	113600	208230790	2925	2925	2925	2925	6
475	20231219	113500	208213240	2920	2920	2920	2920	0
476	20231219	113400	208213240	2920	2920	2920	2920	0
477	20231219	113300	208213240	2920	2915	2920	2915	29
478	20231219	113200	208128595	2915	2915	2915	2915	10
479	20231219	113100	208099445	2940	2940	2940	2940	0
480	20231219	113000	208099445	2940	2940	2940	2940	0
481	20231219	112900	208099445	2940	2940	2940	2940	1
482	20231219	112800	208096505	2945	2925	2945	2925	1198
483	20231219	112700	204581070	2930	2930	2930	2930	0
484	20231219	112600	204581070	2930	2930	2930	2930	0
485	20231219	112500	204581070	2930	2920	2930	2915	1243
486	20231219	112400	200957415	2930	2925	2930	2925	2
487	20231219	112300	200951560	2920	2915	2920	2915	13
488	20231219	112200	200913645	2915	2915	2915	2915	6
489	20231219	112100	200896155	2915	2915	2915	2915	6
490	20231219	112000	200878665	2915	2915	2915	2915	6
491	20231219	111900	200861175	2915	2915	2915	2915	3
492	20231219	111800	200852430	2930	2930	2930	2930	10
493	20231219	111700	200823130	2930	2920	2930	2915	46
494	20231219	111600	200688650	2920	2920	2920	2920	0
495	20231219	111500	200688650	2920	2920	2920	2920	0
496	20231219	111400	200688650	2920	2920	2920	2915	32
497	20231219	111300	200595225	2915	2915	2915	2915	6
498	20231219	111200	200577735	2925	2925	2925	2925	9
499	20231219	111100	200551410	2945	2945	2945	2945	0
500	20231219	111000	200551410	2945	2925	2945	2925	10
501	20231219	110900	200522105	2920	2915	2920	2915	660
502	20231219	110800	198598175	2915	2915	2915	2915	72
503	20231219	110700	198388295	2910	2910	2910	2910	0
504	20231219	110600	198388295	2910	2910	2910	2910	0
505	20231219	110500	198388295	2910	2945	2950	2910	105
506	20231219	110400	198079410	2955	2925	2955	2925	2896
507	20231219	110300	189565425	2900	2910	2935	2900	5428
508	20231219	110200	173762790	2905	2905	2905	2905	2030
509	20231219	110100	167865640	2910	2910	2910	2910	0
510	20231219	110000	167865640	2910	2910	2910	2910	215
511	20231219	105900	167239990	2910	2910	2910	2910	2362
512	20231219	105800	160366570	2910	2910	2910	2910	3
513	20231219	105700	160357840	2915	2915	2915	2915	0
514	20231219	105600	160357840	2915	2915	2915	2915	0
515	20231219	105500	160357840	2915	2910	2915	2910	103
516	20231219	105400	160058095	2915	2920	2920	2915	2387
517	20231219	105300	153099870	2915	2915	2915	2915	0
518	20231219	105200	153099870	2915	2920	2920	2915	200
519	20231219	105100	152516740	2920	2920	2920	2920	100
520	20231219	105000	152224740	2925	2925	2925	2925	0
521	20231219	104900	152224740	2925	2925	2925	2925	0
522	20231219	104800	152224740	2925	2925	2925	2925	0
523	20231219	104700	152224740	2925	2925	2925	2925	94
524	20231219	104600	151949790	2930	2930	2930	2930	200
525	20231219	104500	151363790	2930	2930	2930	2930	42
526	20231219	104400	151240730	2930	2930	2930	2930	0
527	20231219	104300	151240730	2930	2930	2930	2930	78
528	20231219	104200	151012190	2930	2930	2930	2930	0
529	20231219	104100	151012190	2930	2930	2930	2930	0
530	20231219	104000	151012190	2930	2920	2930	2920	174
531	20231219	103900	150504040	2930	2930	2930	2930	0
532	20231219	103800	150504040	2930	2930	2930	2930	0
533	20231219	103700	150504040	2930	2930	2930	2930	0
534	20231219	103600	150504040	2930	2930	2930	2930	0
535	20231219	103500	150504040	2930	2930	2930	2930	0
536	20231219	103400	150504040	2930	2930	2930	2930	40
537	20231219	103300	150386840	2935	2935	2935	2935	0
538	20231219	103200	150386840	2935	2935	2935	2935	7
539	20231219	103100	150366295	2930	2930	2930	2930	0
540	20231219	103000	150366295	2930	2920	2930	2915	2508
541	20231219	102900	143038185	2920	2920	2920	2920	22
542	20231219	102800	142973945	2935	2935	2935	2935	0
543	20231219	102700	142973945	2935	2935	2935	2935	305
544	20231219	102600	142078770	2935	2935	2935	2935	0
545	20231219	102500	142078770	2935	2935	2935	2935	510
546	20231219	102400	140581920	2935	2935	2935	2935	5
547	20231219	102300	140567245	2930	2930	2930	2930	1005
548	20231219	102200	137622595	2915	2920	2930	2915	1245
549	20231219	102100	133992900	2930	2930	2930	2930	0
550	20231219	102000	133992900	2930	2930	2930	2930	0
551	20231219	101900	133992900	2930	2930	2930	2930	608
552	20231219	101800	132211460	2930	2930	2930	2930	0
553	20231219	101700	132211460	2930	2930	2930	2930	0
554	20231219	101600	132211460	2930	2925	2930	2925	11
555	20231219	101500	132179255	2925	2925	2925	2925	1003
556	20231219	101400	129245480	2925	2915	2925	2915	4
557	20231219	101300	129233800	2915	2915	2915	2915	252
558	20231219	101200	128499220	2930	2930	2930	2930	0
559	20231219	101100	128499220	2930	2930	2930	2930	0
560	20231219	101000	128499220	2930	2930	2930	2930	0
561	20231219	100900	128499220	2930	2930	2930	2930	0
562	20231219	100800	128499220	2930	2930	2930	2930	0
563	20231219	100700	128499220	2930	2930	2930	2930	164
564	20231219	100600	128018700	2930	2915	2930	2915	181
565	20231219	100500	127489870	2915	2915	2915	2915	1
566	20231219	100400	127486955	2915	2930	2930	2915	22
567	20231219	100300	127422750	2910	2910	2910	2910	0
568	20231219	100200	127422750	2910	2915	2930	2910	470
569	20231219	100100	126048140	2930	2930	2930	2930	0
570	20231219	100000	126048140	2930	2925	2930	2925	17
571	20231219	095900	125998390	2910	2910	2910	2910	237
572	20231219	095800	125308720	2910	2915	2915	2910	34
573	20231219	095700	125209730	2905	2905	2905	2905	1
574	20231219	095600	125206825	2930	2930	2930	2930	0
575	20231219	095500	125206825	2930	2930	2930	2930	0
576	20231219	095400	125206825	2930	2930	2930	2930	33
577	20231219	095300	125110135	2905	2915	2915	2905	10000
578	20231219	095200	96026635	2935	2935	2935	2935	0
579	20231219	095100	96026635	2935	2935	2935	2935	0
580	20231219	095000	96026635	2935	2930	2935	2930	23
581	20231219	094900	95959225	2930	2930	2930	2930	0
582	20231219	094800	95959225	2930	2930	2930	2930	0
583	20231219	094700	95959225	2930	2930	2930	2930	0
584	20231219	094600	95959225	2930	2930	2930	2930	100
585	20231219	094500	95666225	2930	2930	2930	2930	0
586	20231219	094400	95666225	2930	2930	2930	2930	0
587	20231219	094300	95666225	2930	2930	2930	2930	0
588	20231219	094200	95666225	2930	2930	2930	2930	8
589	20231219	094100	95642785	2895	2925	2925	2895	339
590	20231219	094000	94660070	2925	2925	2935	2925	1338
591	20231219	093900	90743040	2925	2915	2925	2910	1030
592	20231219	093800	87735530	2920	2915	2920	2915	15
593	20231219	093700	87691795	2895	2910	2915	2895	411
594	20231219	093600	86495110	2915	2910	2915	2910	13
595	20231219	093500	86457235	2910	2910	2910	2910	116
596	20231219	093400	86119675	2910	2910	2910	2910	2
597	20231219	093300	86113855	2915	2890	2915	2890	1034
598	20231219	093200	83120630	2895	2895	2895	2895	109
599	20231219	093100	82805075	2895	2895	2895	2895	908
600	20231219	093000	80176415	2875	2885	2885	2875	800
601	20231219	092900	77871015	2880	2880	2880	2880	0
602	20231219	092800	77871015	2880	2880	2880	2870	218
603	20231219	092700	77243205	2880	2880	2880	2880	0
604	20231219	092600	77243205	2880	2880	2880	2880	0
605	20231219	092500	77243205	2880	2870	2880	2870	312
606	20231219	092400	76345765	2880	2880	2880	2880	5
607	20231219	092300	76331365	2865	2865	2865	2865	0
608	20231219	092200	76331365	2865	2865	2865	2865	47
609	20231219	092100	76196710	2865	2870	2870	2865	445
610	20231219	092000	74921590	2865	2870	2870	2865	2067
611	20231219	091900	68989800	2870	2880	2880	2870	72
612	20231219	091800	68782940	2880	2880	2880	2870	1311
613	20231219	091700	65019840	2885	2885	2885	2880	101
614	20231219	091600	64728655	2885	2885	2885	2885	585
615	20231219	091500	63040930	2885	2885	2885	2885	165
616	20231219	091400	62564905	2885	2885	2885	2885	1050
617	20231219	091300	59535655	2885	2885	2885	2885	260
618	20231219	091200	58785555	2870	2875	2875	2865	1423
619	20231219	091100	54701825	2895	2890	2895	2870	4787
620	20231219	091000	40906620	2890	2890	2890	2890	6
621	20231219	090900	40889280	2885	2890	2890	2885	2522
622	20231219	090800	33600790	2890	2905	2905	2890	3302
623	20231219	090700	24031635	2925	2920	2925	2920	500
624	20231219	090600	22569370	2925	2925	2925	2925	0
625	20231219	090500	22569370	2925	2930	2930	2900	1301
626	20231219	090400	18795635	2905	2905	2905	2905	1658
627	20231219	090300	13979145	2905	2900	2905	2895	803
628	20231219	090200	11654345	2900	2900	2900	2900	552
629	20231219	090100	10053545	2900	2905	2905	2900	898
630	20231219	090000	7446285	2905	2930	2930	2905	2554