KissMeData/048870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192700	686848750	2910	2910	2910	2910	5700
3	20231221	192600	686848750	2910	2910	2910	2910	0
4	20231221	192500	686848750	2910	2910	2910	2910	0
5	20231221	192400	686848750	2910	2910	2910	2910	0
6	20231221	192300	686848750	2910	2910	2910	2910	0
7	20231221	192200	686848750	2910	2910	2910	2910	0
8	20231221	192100	686848750	2910	2910	2910	2910	0
9	20231221	192000	686848750	2910	2910	2910	2910	0
10	20231221	191900	686848750	2910	2910	2910	2910	0
11	20231221	191800	686848750	2910	2910	2910	2910	0
12	20231221	191700	686848750	2910	2910	2910	2910	0
13	20231221	191600	686848750	2910	2910	2910	2910	0
14	20231221	191500	686848750	2910	2910	2910	2910	0
15	20231221	191400	686848750	2910	2910	2910	2910	0
16	20231221	191300	686848750	2910	2910	2910	2910	0
17	20231221	191200	686848750	2910	2910	2910	2910	0
18	20231221	191100	686848750	2910	2910	2910	2910	0
19	20231221	191000	686848750	2910	2910	2910	2910	0
20	20231221	190900	686848750	2910	2910	2910	2910	0
21	20231221	190800	686848750	2910	2910	2910	2910	0
22	20231221	190700	686848750	2910	2910	2910	2910	0
23	20231221	190600	686848750	2910	2910	2910	2910	0
24	20231221	190500	686848750	2910	2910	2910	2910	0
25	20231221	190400	686848750	2910	2910	2910	2910	0
26	20231221	190300	686848750	2910	2910	2910	2910	0
27	20231221	190200	686848750	2910	2910	2910	2910	0
28	20231221	190100	686848750	2910	2910	2910	2910	0
29	20231221	190000	686848750	2910	2910	2910	2910	0
30	20231221	185900	686848750	2910	2910	2910	2910	0
31	20231221	185800	686848750	2910	2910	2910	2910	0
32	20231221	185700	686848750	2910	2910	2910	2910	5700
33	20231221	185600	686848750	2910	2910	2910	2910	0
34	20231221	185500	686848750	2910	2910	2910	2910	0
35	20231221	185400	686848750	2910	2910	2910	2910	0
36	20231221	185300	686848750	2910	2910	2910	2910	0
37	20231221	185200	686848750	2910	2910	2910	2910	0
38	20231221	185100	686848750	2910	2910	2910	2910	0
39	20231221	185000	686848750	2910	2910	2910	2910	0
40	20231221	184900	686848750	2910	2910	2910	2910	0
41	20231221	184800	686848750	2910	2910	2910	2910	0
42	20231221	184700	686848750	2910	2910	2910	2910	0
43	20231221	184600	686848750	2910	2910	2910	2910	0
44	20231221	184500	686848750	2910	2910	2910	2910	0
45	20231221	184400	686848750	2910	2910	2910	2910	0
46	20231221	184300	686848750	2910	2910	2910	2910	0
47	20231221	184200	686848750	2910	2910	2910	2910	0
48	20231221	184100	686848750	2910	2910	2910	2910	0
49	20231221	184000	686848750	2910	2910	2910	2910	0
50	20231221	183900	686848750	2910	2910	2910	2910	0
51	20231221	183800	686848750	2910	2910	2910	2910	0
52	20231221	183700	686848750	2910	2910	2910	2910	0
53	20231221	183600	686848750	2910	2910	2910	2910	0
54	20231221	183500	686848750	2910	2910	2910	2910	0
55	20231221	183400	686848750	2910	2910	2910	2910	0
56	20231221	183300	686848750	2910	2910	2910	2910	0
57	20231221	183200	686848750	2910	2910	2910	2910	0
58	20231221	183100	686848750	2910	2910	2910	2910	0
59	20231221	183000	686848750	2910	2910	2910	2910	0
60	20231221	182900	686848750	2910	2910	2910	2910	0
61	20231221	182800	686848750	2910	2910	2910	2910	0
62	20231221	182700	686848750	2910	2910	2910	2910	5700
63	20231221	182600	686848750	2910	2910	2910	2910	0
64	20231221	182500	686848750	2910	2910	2910	2910	0
65	20231221	182400	686848750	2910	2910	2910	2910	0
66	20231221	182300	686848750	2910	2910	2910	2910	0
67	20231221	182200	686848750	2910	2910	2910	2910	0
68	20231221	182100	686848750	2910	2910	2910	2910	0
69	20231221	182000	686848750	2910	2910	2910	2910	0
70	20231221	181900	686848750	2910	2910	2910	2910	0
71	20231221	181800	686848750	2910	2910	2910	2910	0
72	20231221	181700	686848750	2910	2910	2910	2910	0
73	20231221	181600	686848750	2910	2910	2910	2910	0
74	20231221	181500	686848750	2910	2910	2910	2910	0
75	20231221	181400	686848750	2910	2910	2910	2910	0
76	20231221	181300	686848750	2910	2910	2910	2910	0
77	20231221	181200	686848750	2910	2910	2910	2910	0
78	20231221	181100	686848750	2910	2910	2910	2910	0
79	20231221	181000	686848750	2910	2910	2910	2910	0
80	20231221	180900	686848750	2910	2910	2910	2910	0
81	20231221	180800	686848750	2910	2910	2910	2910	0
82	20231221	180700	686848750	2910	2910	2910	2910	0
83	20231221	180600	686848750	2910	2910	2910	2910	0
84	20231221	180500	686848750	2910	2910	2910	2910	0
85	20231221	180400	686848750	2910	2910	2910	2910	0
86	20231221	180300	686848750	2910	2910	2910	2910	0
87	20231221	180200	686848750	2910	2910	2910	2910	0
88	20231221	180100	686848750	2910	2910	2910	2910	0
89	20231221	180000	686848750	2910	2910	2910	2910	0
90	20231221	175900	686848750	2910	2910	2910	2910	0
91	20231221	175800	686848750	2910	2910	2910	2910	0
92	20231221	175700	686848750	2910	2910	2910	2910	5700
93	20231221	175600	686848750	2910	2910	2910	2910	0
94	20231221	175500	686848750	2910	2910	2910	2910	0
95	20231221	175400	686848750	2910	2910	2910	2910	0
96	20231221	175300	686848750	2910	2910	2910	2910	0
97	20231221	175200	686848750	2910	2910	2910	2910	0
98	20231221	175100	686848750	2910	2910	2910	2910	0
99	20231221	175000	686848750	2910	2910	2910	2910	0
100	20231221	174900	686848750	2910	2910	2910	2910	0
101	20231221	174800	686848750	2910	2910	2910	2910	0
102	20231221	174700	686848750	2910	2910	2910	2910	0
103	20231221	174600	686848750	2910	2910	2910	2910	0
104	20231221	174500	686848750	2910	2910	2910	2910	0
105	20231221	174400	686848750	2910	2910	2910	2910	0
106	20231221	174300	686848750	2910	2910	2910	2910	0
107	20231221	174200	686848750	2910	2910	2910	2910	0
108	20231221	174100	686848750	2910	2910	2910	2910	0
109	20231221	174000	686848750	2910	2910	2910	2910	0
110	20231221	173900	686848750	2910	2910	2910	2910	0
111	20231221	173800	686848750	2910	2910	2910	2910	0
112	20231221	173700	686848750	2910	2910	2910	2910	0
113	20231221	173600	686848750	2910	2910	2910	2910	0
114	20231221	173500	686848750	2910	2910	2910	2910	0
115	20231221	173400	686848750	2910	2910	2910	2910	0
116	20231221	173300	686848750	2910	2910	2910	2910	0
117	20231221	173200	686848750	2910	2910	2910	2910	0
118	20231221	173100	686848750	2910	2910	2910	2910	0
119	20231221	173000	686848750	2910	2910	2910	2910	0
120	20231221	172900	686848750	2910	2910	2910	2910	0
121	20231221	172800	686848750	2910	2910	2910	2910	0
122	20231221	172700	686848750	2910	2910	2910	2910	5700
123	20231221	172600	686848750	2910	2910	2910	2910	0
124	20231221	172500	686848750	2910	2910	2910	2910	0
125	20231221	172400	686848750	2910	2910	2910	2910	0
126	20231221	172300	686848750	2910	2910	2910	2910	0
127	20231221	172200	686848750	2910	2910	2910	2910	0
128	20231221	172100	686848750	2910	2910	2910	2910	0
129	20231221	172000	686848750	2910	2910	2910	2910	0
130	20231221	171900	686848750	2910	2910	2910	2910	0
131	20231221	171800	686848750	2910	2910	2910	2910	0
132	20231221	171700	686848750	2910	2910	2910	2910	0
133	20231221	171600	686848750	2910	2910	2910	2910	0
134	20231221	171500	686848750	2910	2910	2910	2910	0
135	20231221	171400	686848750	2910	2910	2910	2910	0
136	20231221	171300	686848750	2910	2910	2910	2910	0
137	20231221	171200	686848750	2910	2910	2910	2910	0
138	20231221	171100	686848750	2910	2910	2910	2910	0
139	20231221	171000	686848750	2910	2910	2910	2910	0
140	20231221	170900	686848750	2910	2910	2910	2910	0
141	20231221	170800	686848750	2910	2910	2910	2910	0
142	20231221	170700	686848750	2910	2910	2910	2910	0
143	20231221	170600	686848750	2910	2910	2910	2910	0
144	20231221	170500	686848750	2910	2910	2910	2910	0
145	20231221	170400	686848750	2910	2910	2910	2910	0
146	20231221	170300	686848750	2910	2910	2910	2910	0
147	20231221	170200	686848750	2910	2910	2910	2910	0
148	20231221	170100	686848750	2910	2910	2910	2910	0
149	20231221	170000	686848750	2910	2910	2910	2910	0
150	20231221	165900	686848750	2910	2910	2910	2910	0
151	20231221	165800	686848750	2910	2910	2910	2910	0
152	20231221	165700	686848750	2910	2910	2910	2910	5700
153	20231221	165600	686848750	2910	2910	2910	2910	0
154	20231221	165500	686848750	2910	2910	2910	2910	0
155	20231221	165400	686848750	2910	2910	2910	2910	0
156	20231221	165300	686848750	2910	2910	2910	2910	0
157	20231221	165200	686848750	2910	2910	2910	2910	0
158	20231221	165100	686848750	2910	2910	2910	2910	0
159	20231221	165000	686848750	2910	2910	2910	2910	0
160	20231221	164900	686848750	2910	2910	2910	2910	0
161	20231221	164800	686848750	2910	2910	2910	2910	0
162	20231221	164700	686848750	2910	2910	2910	2910	0
163	20231221	164600	686848750	2910	2910	2910	2910	0
164	20231221	164500	686848750	2910	2910	2910	2910	0
165	20231221	164400	686848750	2910	2910	2910	2910	0
166	20231221	164300	686848750	2910	2910	2910	2910	0
167	20231221	164200	686848750	2910	2910	2910	2910	0
168	20231221	164100	686848750	2910	2910	2910	2910	0
169	20231221	164000	686848750	2910	2910	2910	2910	0
170	20231221	163900	686848750	2910	2910	2910	2910	0
171	20231221	163800	686848750	2910	2910	2910	2910	0
172	20231221	163700	686848750	2910	2910	2910	2910	0
173	20231221	163600	686848750	2910	2910	2910	2910	0
174	20231221	163500	686848750	2910	2910	2910	2910	0
175	20231221	163400	686848750	2910	2910	2910	2910	0
176	20231221	163300	686848750	2910	2910	2910	2910	0
177	20231221	163200	686848750	2910	2910	2910	2910	0
178	20231221	163100	686848750	2910	2910	2910	2910	0
179	20231221	163000	686848750	2910	2910	2910	2910	0
180	20231221	162900	686848750	2910	2910	2910	2910	0
181	20231221	162800	686848750	2910	2910	2910	2910	0
182	20231221	162700	686848750	2910	2910	2910	2910	5700
183	20231221	162600	686848750	2910	2910	2910	2910	0
184	20231221	162500	686848750	2910	2910	2910	2910	0
185	20231221	162400	686848750	2910	2910	2910	2910	0
186	20231221	162300	686848750	2910	2910	2910	2910	0
187	20231221	162200	686848750	2910	2910	2910	2910	0
188	20231221	162100	686848750	2910	2910	2910	2910	0
189	20231221	162000	686848750	2910	2910	2910	2910	0
190	20231221	161900	686848750	2910	2910	2910	2910	0
191	20231221	161800	686848750	2910	2910	2910	2910	0
192	20231221	161700	686848750	2910	2910	2910	2910	0
193	20231221	161600	686848750	2910	2910	2910	2910	0
194	20231221	161500	686848750	2910	2910	2910	2910	0
195	20231221	161400	686848750	2910	2910	2910	2910	0
196	20231221	161300	686848750	2910	2910	2910	2910	0
197	20231221	161200	686848750	2910	2910	2910	2910	0
198	20231221	161100	686848750	2910	2910	2910	2910	0
199	20231221	161000	686848750	2910	2910	2910	2910	0
200	20231221	160900	686848750	2910	2910	2910	2910	0
201	20231221	160800	686848750	2910	2910	2910	2910	0
202	20231221	160700	686848750	2910	2910	2910	2910	0
203	20231221	160600	686848750	2910	2910	2910	2910	0
204	20231221	160500	686848750	2910	2910	2910	2910	0
205	20231221	160400	686848750	2910	2910	2910	2910	0
206	20231221	160300	686848750	2910	2910	2910	2910	0
207	20231221	160200	686848750	2910	2910	2910	2910	0
208	20231221	160100	686848750	2910	2910	2910	2910	0
209	20231221	160000	686848750	2910	2910	2910	2910	0
210	20231221	155900	686848750	2910	2910	2910	2910	0
211	20231221	155800	686848750	2910	2910	2910	2910	0
212	20231221	155700	686848750	2910	2910	2910	2910	5700
213	20231221	155600	686848750	2910	2910	2910	2910	0
214	20231221	155500	686848750	2910	2910	2910	2910	0
215	20231221	155400	686848750	2910	2910	2910	2910	0
216	20231221	155300	686848750	2910	2910	2910	2910	0
217	20231221	155200	686848750	2910	2910	2910	2910	0
218	20231221	155100	686848750	2910	2910	2910	2910	0
219	20231221	155000	686848750	2910	2910	2910	2910	0
220	20231221	154900	686848750	2910	2910	2910	2910	0
221	20231221	154800	686848750	2910	2910	2910	2910	0
222	20231221	154700	686848750	2910	2910	2910	2910	0
223	20231221	154600	686848750	2910	2910	2910	2910	0
224	20231221	154500	686848750	2910	2910	2910	2910	0
225	20231221	154400	686848750	2910	2910	2910	2910	0
226	20231221	154300	686848750	2910	2910	2910	2910	0
227	20231221	154200	686848750	2910	2910	2910	2910	0
228	20231221	154100	686848750	2910	2910	2910	2910	0
229	20231221	154000	686848750	2910	2910	2910	2910	0
230	20231221	153900	686848750	2910	2910	2910	2910	0
231	20231221	153800	686848750	2910	2910	2910	2910	0
232	20231221	153700	686848750	2910	2910	2910	2910	0
233	20231221	153600	686848750	2910	2910	2910	2910	0
234	20231221	153500	686848750	2910	2910	2910	2910	0
235	20231221	153400	686848750	2910	2910	2910	2910	0
236	20231221	153300	686848750	2910	2910	2910	2910	0
237	20231221	153200	686848750	2910	2910	2910	2910	0
238	20231221	153100	686848750	2910	2910	2910	2910	0
239	20231221	153000	686848750	2910	2910	2910	2910	5700
240	20231221	152900	670261750	2915	2915	2915	2915	0
241	20231221	152800	670261750	2915	2915	2915	2915	0
242	20231221	152700	670261750	2915	2915	2915	2915	0
243	20231221	152600	670261750	2915	2915	2915	2915	0
244	20231221	152500	670261750	2915	2915	2915	2915	0
245	20231221	152400	670261750	2915	2915	2915	2915	0
246	20231221	152300	670261750	2915	2915	2915	2915	0
247	20231221	152200	670261750	2915	2915	2915	2915	0
248	20231221	152100	670261750	2915	2915	2915	2915	0
249	20231221	152000	670261750	2915	2915	2915	2915	0
250	20231221	151900	670261750	2915	2915	2915	2910	306
251	20231221	151800	669369780	2915	2915	2915	2915	180
252	20231221	151700	668845080	2910	2915	2915	2910	318
253	20231221	151600	667919650	2910	2915	2915	2910	1069
254	20231221	151500	664808835	2920	2920	2920	2920	54
255	20231221	151400	664651155	2905	2910	2910	2905	1280
256	20231221	151300	660926360	2910	2900	2910	2900	983
257	20231221	151200	658073065	2910	2900	2910	2900	607
258	20231221	151100	656310015	2905	2905	2905	2905	0
259	20231221	151000	656310015	2905	2905	2905	2905	0
260	20231221	150900	656310015	2905	2905	2905	2905	0
261	20231221	150800	656310015	2905	2900	2905	2900	1127
262	20231221	150700	653041080	2900	2900	2900	2900	525
263	20231221	150600	651518580	2900	2900	2900	2900	120
264	20231221	150500	651170580	2895	2900	2900	2895	452
265	20231221	150400	649860640	2900	2900	2900	2900	47
266	20231221	150300	649724340	2905	2900	2905	2900	2345
267	20231221	150200	642923815	2900	2895	2905	2895	1843
268	20231221	150100	637588265	2905	2905	2905	2905	0
269	20231221	150000	637588265	2905	2905	2905	2905	9
270	20231221	145900	637562120	2900	2900	2900	2900	88
271	20231221	145800	637306920	2900	2900	2900	2900	10
272	20231221	145700	637277920	2900	2905	2905	2900	6936
273	20231221	145600	617147585	2905	2905	2905	2905	1
274	20231221	145500	617144680	2910	2910	2910	2910	0
275	20231221	145400	617144680	2910	2910	2910	2910	0
276	20231221	145300	617144680	2910	2910	2910	2910	0
277	20231221	145200	617144680	2910	2910	2910	2910	3
278	20231221	145100	617135950	2905	2905	2905	2905	50
279	20231221	145000	616990700	2915	2915	2915	2905	236
280	20231221	144900	616304760	2905	2910	2910	2905	1075
281	20231221	144800	613176885	2905	2905	2905	2905	386
282	20231221	144700	612055555	2910	2910	2910	2910	5
283	20231221	144600	612041005	2905	2905	2905	2905	0
284	20231221	144500	612041005	2905	2905	2905	2905	0
285	20231221	144400	612041005	2905	2905	2905	2905	4
286	20231221	144300	612029385	2905	2905	2905	2905	0
287	20231221	144200	612029385	2905	2910	2910	2905	31
288	20231221	144100	611939325	2915	2915	2915	2915	5
289	20231221	144000	611924750	2910	2910	2910	2910	0
290	20231221	143900	611924750	2910	2910	2910	2910	50
291	20231221	143800	611779250	2910	2910	2910	2910	62
292	20231221	143700	611598830	2910	2910	2910	2910	250
293	20231221	143600	610871330	2910	2910	2910	2910	0
294	20231221	143500	610871330	2910	2910	2910	2910	0
295	20231221	143400	610871330	2910	2910	2910	2910	100
296	20231221	143300	610580330	2905	2905	2905	2905	1
297	20231221	143200	610577425	2910	2910	2910	2910	13
298	20231221	143100	610539595	2905	2905	2905	2905	100
299	20231221	143000	610249095	2910	2910	2910	2910	0
300	20231221	142900	610249095	2910	2910	2910	2910	505
301	20231221	142800	608779545	2905	2905	2905	2905	0
302	20231221	142700	608779545	2905	2905	2905	2905	7
303	20231221	142600	608759210	2905	2905	2905	2905	100
304	20231221	142500	608468710	2905	2905	2905	2905	0
305	20231221	142400	608468710	2905	2905	2905	2905	0
306	20231221	142300	608468710	2905	2905	2905	2905	3
307	20231221	142200	608459995	2900	2900	2900	2900	0
308	20231221	142100	608459995	2900	2900	2900	2900	0
309	20231221	142000	608459995	2900	2900	2900	2900	0
310	20231221	141900	608459995	2900	2900	2900	2900	7
311	20231221	141800	608439695	2905	2905	2905	2905	5
312	20231221	141700	608425170	2900	2900	2900	2900	0
313	20231221	141600	608425170	2900	2900	2900	2900	0
314	20231221	141500	608425170	2900	2900	2900	2900	501
315	20231221	141400	606972270	2900	2900	2900	2900	0
316	20231221	141300	606972270	2900	2900	2900	2900	0
317	20231221	141200	606972270	2900	2900	2900	2900	105
318	20231221	141100	606667770	2900	2900	2900	2900	289
319	20231221	141000	605829670	2910	2905	2910	2905	52
320	20231221	140900	605678600	2905	2905	2905	2905	12
321	20231221	140800	605643740	2900	2900	2900	2900	0
322	20231221	140700	605643740	2900	2900	2900	2900	0
323	20231221	140600	605643740	2900	2900	2900	2900	0
324	20231221	140500	605643740	2900	2900	2900	2900	0
325	20231221	140400	605643740	2900	2900	2900	2900	0
326	20231221	140300	605643740	2900	2900	2900	2900	0
327	20231221	140200	605643740	2900	2900	2900	2900	0
328	20231221	140100	605643740	2900	2900	2900	2900	0
329	20231221	140000	605643740	2900	2900	2900	2900	800
330	20231221	135900	603323740	2895	2915	2915	2895	3500
331	20231221	135800	593174295	2920	2920	2920	2920	3425
332	20231221	135700	583173295	2920	2920	2920	2920	137
333	20231221	135600	582773255	2920	2910	2920	2910	4
334	20231221	135500	582761585	2910	2910	2910	2910	0
335	20231221	135400	582761585	2910	2910	2910	2910	0
336	20231221	135300	582761585	2910	2910	2910	2910	3
337	20231221	135200	582752855	2910	2910	2910	2910	0
338	20231221	135100	582752855	2910	2910	2910	2910	1
339	20231221	135000	582749945	2910	2910	2910	2910	0
340	20231221	134900	582749945	2910	2910	2910	2910	0
341	20231221	134800	582749945	2910	2910	2910	2910	0
342	20231221	134700	582749945	2910	2910	2910	2910	0
343	20231221	134600	582749945	2910	2915	2915	2910	743
344	20231221	134500	580587670	2920	2920	2920	2920	0
345	20231221	134400	580587670	2920	2920	2920	2920	0
346	20231221	134300	580587670	2920	2920	2920	2920	0
347	20231221	134200	580587670	2920	2920	2920	2920	0
348	20231221	134100	580587670	2920	2920	2920	2920	0
349	20231221	134000	580587670	2920	2920	2920	2920	280
350	20231221	133900	579770070	2920	2920	2920	2920	0
351	20231221	133800	579770070	2920	2920	2920	2920	0
352	20231221	133700	579770070	2920	2920	2920	2920	0
353	20231221	133600	579770070	2920	2920	2920	2920	1000
354	20231221	133500	576850070	2920	2920	2920	2920	0
355	20231221	133400	576850070	2920	2920	2920	2920	0
356	20231221	133300	576850070	2920	2920	2920	2920	0
357	20231221	133200	576850070	2920	2920	2920	2920	541
358	20231221	133100	575270350	2920	2920	2920	2920	2
359	20231221	133000	575264510	2915	2915	2915	2915	403
360	20231221	132900	574089765	2920	2920	2920	2920	16
361	20231221	132800	574043045	2915	2915	2915	2915	0
362	20231221	132700	574043045	2915	2915	2915	2915	2
363	20231221	132600	574037215	2910	2910	2910	2910	476
364	20231221	132500	572652055	2910	2910	2910	2910	0
365	20231221	132400	572652055	2910	2910	2910	2910	0
366	20231221	132300	572652055	2910	2910	2910	2910	0
367	20231221	132200	572652055	2910	2910	2910	2910	0
368	20231221	132100	572652055	2910	2910	2910	2910	5
369	20231221	132000	572637505	2910	2905	2910	2905	2887
370	20231221	131900	564237330	2905	2905	2905	2905	0
371	20231221	131800	564237330	2905	2905	2905	2905	20
372	20231221	131700	564179230	2905	2905	2905	2905	0
373	20231221	131600	564179230	2905	2905	2905	2905	0
374	20231221	131500	564179230	2905	2905	2905	2905	0
375	20231221	131400	564179230	2905	2905	2905	2905	31
376	20231221	131300	564089175	2905	2905	2905	2905	0
377	20231221	131200	564089175	2905	2905	2905	2905	0
378	20231221	131100	564089175	2905	2905	2905	2905	15
379	20231221	131000	564045600	2905	2905	2905	2905	351
380	20231221	130900	563025945	2900	2900	2900	2900	1
381	20231221	130800	563023045	2900	2900	2900	2900	107
382	20231221	130700	562712745	2900	2900	2900	2900	1
383	20231221	130600	562709845	2905	2905	2905	2905	0
384	20231221	130500	562709845	2905	2905	2905	2905	5
385	20231221	130400	562695320	2905	2875	2905	2875	686
386	20231221	130300	560722790	2875	2900	2900	2875	20001
387	20231221	130200	503022740	2900	2900	2900	2900	0
388	20231221	130100	503022740	2900	2900	2900	2900	0
389	20231221	130000	503022740	2900	2900	2900	2900	1000
390	20231221	125900	500122740	2925	2925	2925	2925	5
391	20231221	125800	500108115	2890	2920	2920	2890	30000
392	20231221	125700	413181940	2920	2920	2920	2920	400
393	20231221	125600	412013940	2940	2940	2940	2940	0
394	20231221	125500	412013940	2940	2940	2940	2940	0
395	20231221	125400	412013940	2940	2940	2940	2940	0
396	20231221	125300	412013940	2940	2940	2940	2940	0
397	20231221	125200	412013940	2940	2940	2940	2940	0
398	20231221	125100	412013940	2940	2940	2940	2940	0
399	20231221	125000	412013940	2940	2940	2940	2940	0
400	20231221	124900	412013940	2940	2940	2940	2940	0
401	20231221	124800	412013940	2940	2915	2940	2915	180
402	20231221	124700	411488965	2920	2920	2920	2920	66
403	20231221	124600	411296245	2925	2925	2925	2925	0
404	20231221	124500	411296245	2925	2925	2925	2925	9
405	20231221	124400	411269920	2920	2920	2920	2920	0
406	20231221	124300	411269920	2920	2920	2920	2920	0
407	20231221	124200	411269920	2920	2920	2920	2920	0
408	20231221	124100	411269920	2920	2920	2920	2920	52
409	20231221	124000	411118080	2925	2925	2925	2925	153
410	20231221	123900	410670555	2935	2935	2935	2935	518
411	20231221	123800	409150225	2930	2930	2930	2930	0
412	20231221	123700	409150225	2930	2930	2930	2930	0
413	20231221	123600	409150225	2930	2930	2930	2930	2
414	20231221	123500	409144365	2935	2925	2935	2925	183
415	20231221	123400	408607590	2925	2925	2925	2925	32
416	20231221	123300	408513990	2925	2925	2925	2925	33
417	20231221	123200	408417465	2930	2930	2930	2930	0
418	20231221	123100	408417465	2930	2930	2930	2930	0
419	20231221	123000	408417465	2930	2930	2930	2930	0
420	20231221	122900	408417465	2930	2920	2930	2920	3
421	20231221	122800	408408695	2920	2920	2920	2920	0
422	20231221	122700	408408695	2920	2920	2920	2920	0
423	20231221	122600	408408695	2920	2930	2930	2920	16
424	20231221	122500	408361865	2930	2930	2930	2930	43
425	20231221	122400	408235875	2930	2930	2930	2930	225
426	20231221	122300	407576625	2930	2930	2930	2930	5
427	20231221	122200	407561975	2920	2920	2920	2920	0
428	20231221	122100	407561975	2920	2920	2920	2920	3
429	20231221	122000	407553215	2935	2935	2935	2935	0
430	20231221	121900	407553215	2935	2935	2935	2935	0
431	20231221	121800	407553215	2935	2935	2935	2935	0
432	20231221	121700	407553215	2935	2935	2935	2935	0
433	20231221	121600	407553215	2935	2935	2935	2935	0
434	20231221	121500	407553215	2935	2935	2935	2935	0
435	20231221	121400	407553215	2935	2935	2935	2935	0
436	20231221	121300	407553215	2935	2935	2935	2935	0
437	20231221	121200	407553215	2935	2935	2935	2935	0
438	20231221	121100	407553215	2935	2935	2935	2935	0
439	20231221	121000	407553215	2935	2935	2935	2935	0
440	20231221	120900	407553215	2935	2935	2935	2935	0
441	20231221	120800	407553215	2935	2935	2935	2935	0
442	20231221	120700	407553215	2935	2935	2935	2935	0
443	20231221	120600	407553215	2935	2935	2935	2935	1
444	20231221	120500	407550280	2930	2920	2935	2920	4661
445	20231221	120400	393940030	2915	2915	2915	2915	401
446	20231221	120300	392771115	2905	2905	2905	2905	0
447	20231221	120200	392771115	2905	2905	2905	2905	0
448	20231221	120100	392771115	2905	2905	2905	2905	0
449	20231221	120000	392771115	2905	2905	2905	2905	0
450	20231221	115900	392771115	2905	2905	2905	2905	4
451	20231221	115800	392759495	2915	2915	2915	2915	0
452	20231221	115700	392759495	2915	2915	2915	2915	0
453	20231221	115600	392759495	2915	2915	2915	2915	399
454	20231221	115500	391596410	2900	2900	2900	2900	1
455	20231221	115400	391593510	2890	2915	2915	2890	10
456	20231221	115300	391564460	2890	2920	2920	2890	50001
457	20231221	115200	246716975	2920	2920	2920	2920	0
458	20231221	115100	246716975	2920	2920	2920	2920	0
459	20231221	115000	246716975	2920	2920	2920	2920	230
460	20231221	114900	246045375	2920	2920	2920	2920	0
461	20231221	114800	246045375	2920	2920	2920	2920	0
462	20231221	114700	246045375	2920	2920	2920	2920	0
463	20231221	114600	246045375	2920	2920	2920	2920	0
464	20231221	114500	246045375	2920	2920	2920	2920	0
465	20231221	114400	246045375	2920	2920	2920	2920	0
466	20231221	114300	246045375	2920	2920	2920	2920	0
467	20231221	114200	246045375	2920	2920	2920	2920	0
468	20231221	114100	246045375	2920	2920	2920	2920	0
469	20231221	114000	246045375	2920	2920	2920	2920	100
470	20231221	113900	245753375	2920	2920	2920	2920	100
471	20231221	113800	245461375	2930	2930	2930	2930	0
472	20231221	113700	245461375	2930	2930	2930	2930	0
473	20231221	113600	245461375	2930	2930	2930	2930	1
474	20231221	113500	245458445	2930	2930	2930	2930	1
475	20231221	113400	245455515	2930	2930	2930	2930	0
476	20231221	113300	245455515	2930	2930	2930	2930	0
477	20231221	113200	245455515	2930	2930	2930	2930	0
478	20231221	113100	245455515	2930	2930	2930	2930	0
479	20231221	113000	245455515	2930	2920	2930	2920	101
480	20231221	112900	245159595	2930	2930	2930	2930	0
481	20231221	112800	245159595	2930	2925	2930	2925	11
482	20231221	112700	245127375	2925	2925	2925	2925	500
483	20231221	112600	243664875	2925	2925	2925	2925	0
484	20231221	112500	243664875	2925	2925	2925	2925	962
485	20231221	112400	240851025	2920	2920	2920	2920	619
486	20231221	112300	239043545	2910	2910	2910	2910	0
487	20231221	112200	239043545	2910	2910	2910	2910	0
488	20231221	112100	239043545	2910	2910	2910	2910	100
489	20231221	112000	238752545	2910	2910	2910	2910	0
490	20231221	111900	238752545	2910	2915	2915	2910	1057
491	20231221	111800	235675655	2915	2915	2915	2915	346
492	20231221	111700	234667065	2915	2915	2915	2915	1
493	20231221	111600	234664150	2910	2905	2910	2905	1343
494	20231221	111500	230761665	2900	2900	2900	2900	200
495	20231221	111400	230181665	2905	2905	2905	2905	0
496	20231221	111300	230181665	2905	2905	2905	2905	0
497	20231221	111200	230181665	2905	2895	2905	2895	108
498	20231221	111100	229868925	2905	2905	2905	2905	0
499	20231221	111000	229868925	2905	2905	2905	2905	0
500	20231221	110900	229868925	2905	2900	2905	2900	19
501	20231221	110800	229813780	2900	2895	2900	2890	780
502	20231221	110700	227556770	2900	2900	2900	2900	55
503	20231221	110600	227397270	2900	2900	2900	2900	8
504	20231221	110500	227374070	2900	2905	2905	2900	101
505	20231221	110400	227081165	2890	2890	2890	2890	0
506	20231221	110300	227081165	2890	2890	2890	2890	100
507	20231221	110200	226792165	2890	2890	2890	2890	0
508	20231221	110100	226792165	2890	2890	2890	2890	0
509	20231221	110000	226792165	2890	2890	2890	2890	3101
510	20231221	105900	217830275	2900	2905	2905	2900	2
511	20231221	105800	217824470	2905	2905	2905	2905	0
512	20231221	105700	217824470	2905	2900	2905	2900	342
513	20231221	105600	216831515	2890	2890	2890	2890	4351
514	20231221	105500	204257125	2890	2890	2890	2890	856
515	20231221	105400	201783285	2890	2895	2895	2890	750
516	20231221	105300	199615780	2895	2900	2900	2895	3434
517	20231221	105200	189674345	2905	2895	2905	2895	106
518	20231221	105100	189367415	2895	2895	2900	2895	222
519	20231221	105000	188724720	2895	2895	2895	2895	150
520	20231221	104900	188290470	2900	2900	2900	2895	473
521	20231221	104800	186920115	2900	2900	2900	2900	2097
522	20231221	104700	180838815	2895	2900	2900	2895	307
523	20231221	104600	179949405	2900	2900	2900	2900	100
524	20231221	104500	179659405	2900	2900	2900	2900	200
525	20231221	104400	179079405	2900	2900	2900	2900	0
526	20231221	104300	179079405	2900	2900	2900	2900	200
527	20231221	104200	178499405	2900	2900	2900	2900	682
528	20231221	104100	176521605	2905	2905	2905	2905	1
529	20231221	104000	176518700	2910	2910	2910	2910	35
530	20231221	103900	176416850	2910	2900	2910	2900	89
531	20231221	103800	176158710	2900	2905	2905	2900	5149
532	20231221	103700	161208955	2910	2910	2910	2910	2778
533	20231221	103600	153124975	2915	2915	2915	2915	0
534	20231221	103500	153124975	2915	2915	2915	2915	1
535	20231221	103400	153122060	2920	2910	2920	2905	3688
536	20231221	103300	142372810	2910	2910	2910	2910	5189
537	20231221	103200	127272820	2910	2910	2910	2910	580
538	20231221	103100	125585020	2910	2925	2925	2910	2951
539	20231221	103000	116987370	2920	2920	2920	2920	1429
540	20231221	102900	112814690	2925	2925	2925	2925	0
541	20231221	102800	112814690	2925	2925	2925	2925	0
542	20231221	102700	112814690	2925	2925	2925	2925	0
543	20231221	102600	112814690	2925	2925	2925	2925	0
544	20231221	102500	112814690	2925	2925	2925	2925	0
545	20231221	102400	112814690	2925	2925	2925	2925	402
546	20231221	102300	111638840	2925	2925	2925	2925	0
547	20231221	102200	111638840	2925	2925	2925	2925	0
548	20231221	102100	111638840	2925	2925	2925	2925	0
549	20231221	102000	111638840	2925	2925	2925	2925	0
550	20231221	101900	111638840	2925	2925	2925	2925	0
551	20231221	101800	111638840	2925	2925	2935	2925	67
552	20231221	101700	111442725	2920	2920	2920	2920	0
553	20231221	101600	111442725	2920	2920	2920	2920	434
554	20231221	101500	110175445	2935	2935	2935	2935	0
555	20231221	101400	110175445	2935	2935	2935	2935	0
556	20231221	101300	110175445	2935	2935	2935	2935	0
557	20231221	101200	110175445	2935	2935	2935	2935	0
558	20231221	101100	110175445	2935	2935	2935	2935	0
559	20231221	101000	110175445	2935	2925	2935	2925	248
560	20231221	100900	109449995	2935	2930	2935	2930	15
561	20231221	100800	109406020	2930	2930	2930	2930	355
562	20231221	100700	108365870	2925	2930	2930	2925	47
563	20231221	100600	108228225	2930	2930	2930	2930	0
564	20231221	100500	108228225	2930	2930	2930	2930	0
565	20231221	100400	108228225	2930	2930	2930	2930	0
566	20231221	100300	108228225	2930	2930	2930	2930	0
567	20231221	100200	108228225	2930	2930	2930	2930	0
568	20231221	100100	108228225	2930	2930	2930	2930	0
569	20231221	100000	108228225	2930	2925	2930	2925	11
570	20231221	095900	108196000	2925	2925	2925	2925	849
571	20231221	095800	105712675	2920	2920	2925	2920	3705
572	20231221	095700	94894050	2925	2925	2925	2925	321
573	20231221	095600	93955125	2935	2935	2935	2935	0
574	20231221	095500	93955125	2935	2935	2935	2935	1
575	20231221	095400	93952190	2935	2935	2935	2935	0
576	20231221	095300	93952190	2935	2935	2935	2935	1
577	20231221	095200	93949255	2935	2930	2935	2930	507
578	20231221	095100	92463710	2925	2925	2925	2925	101
579	20231221	095000	92168285	2920	2925	2925	2920	4161
580	20231221	094900	80010165	2930	2930	2930	2930	872
581	20231221	094800	77455205	2935	2935	2935	2935	189
582	20231221	094700	76900490	2940	2940	2940	2940	5
583	20231221	094600	76885790	2935	2930	2935	2930	560
584	20231221	094500	75244320	2935	2935	2935	2935	2744
585	20231221	094400	67190680	2940	2940	2940	2940	1
586	20231221	094300	67187740	2940	2940	2940	2940	15
587	20231221	094200	67143640	2945	2940	2945	2940	10
588	20231221	094100	67114215	2940	2940	2940	2940	66
589	20231221	094000	66920175	2940	2940	2940	2940	0
590	20231221	093900	66920175	2940	2940	2940	2940	5
591	20231221	093800	66905475	2940	2940	2940	2940	164
592	20231221	093700	66423315	2940	2940	2940	2935	132
593	20231221	093600	66035735	2940	2935	2940	2935	9
594	20231221	093500	66009280	2940	2940	2940	2940	34
595	20231221	093400	65909320	2940	2940	2940	2940	0
596	20231221	093300	65909320	2940	2940	2940	2940	5
597	20231221	093200	65894620	2935	2935	2935	2935	40
598	20231221	093100	65777220	2940	2940	2940	2940	440
599	20231221	093000	64483620	2940	2940	2940	2940	0
600	20231221	092900	64483620	2940	2940	2940	2935	1062
601	20231221	092800	61363840	2945	2945	2945	2945	0
602	20231221	092700	61363840	2945	2945	2945	2945	115
603	20231221	092600	61025165	2935	2935	2935	2935	1
604	20231221	092500	61022230	2950	2945	2950	2935	3211
605	20231221	092400	51575810	2950	2950	2950	2950	2
606	20231221	092300	51569910	2945	2945	2945	2945	5
607	20231221	092200	51555185	2955	2955	2955	2955	0
608	20231221	092100	51555185	2955	2935	2955	2930	530
609	20231221	092000	49995610	2935	2935	2935	2935	98
610	20231221	091900	49707980	2925	2925	2925	2925	203
611	20231221	091800	49114205	2925	2925	2925	2925	0
612	20231221	091700	49114205	2925	2940	2940	2925	1200
613	20231221	091600	45603405	2940	2940	2940	2940	155
614	20231221	091500	45147705	2920	2920	2920	2920	0
615	20231221	091400	45147705	2920	2920	2920	2920	0
616	20231221	091300	45147705	2920	2940	2940	2920	2070
617	20231221	091200	39099905	2940	2940	2940	2940	5
618	20231221	091100	39085205	2920	2930	2930	2920	1031
619	20231221	091000	36071370	2930	2930	2930	2930	219
620	20231221	090900	35429700	2930	2930	2930	2930	150
621	20231221	090800	34990200	2930	2930	2930	2930	1
622	20231221	090700	34987270	2930	2930	2930	2930	0
623	20231221	090600	34987270	2930	2925	2930	2925	760
624	20231221	090500	32761770	2925	2920	2925	2920	1140
625	20231221	090400	29431270	2925	2925	2925	2925	753
626	20231221	090300	27228745	2925	2930	2950	2925	1238
627	20231221	090200	23604875	2950	2920	2950	2915	448
628	20231221	090100	22294810	2920	2910	2935	2910	1039
629	20231221	090000	19267610	2915	2985	2985	2915	6312