KissMeData/052860/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193200	2258015825	2830	2830	2830	2830	4453
3	20231219	193100	2258015825	2830	2830	2830	2830	0
4	20231219	193000	2258015825	2830	2830	2830	2830	0
5	20231219	192900	2258015825	2830	2830	2830	2830	0
6	20231219	192800	2258015825	2830	2830	2830	2830	0
7	20231219	192700	2258015825	2830	2830	2830	2830	0
8	20231219	192600	2258015825	2830	2830	2830	2830	0
9	20231219	192500	2258015825	2830	2830	2830	2830	0
10	20231219	192400	2258015825	2830	2830	2830	2830	0
11	20231219	192300	2258015825	2830	2830	2830	2830	0
12	20231219	192200	2258015825	2830	2830	2830	2830	0
13	20231219	192100	2258015825	2830	2830	2830	2830	0
14	20231219	192000	2258015825	2830	2830	2830	2830	0
15	20231219	191900	2258015825	2830	2830	2830	2830	0
16	20231219	191800	2258015825	2830	2830	2830	2830	0
17	20231219	191700	2258015825	2830	2830	2830	2830	0
18	20231219	191600	2258015825	2830	2830	2830	2830	0
19	20231219	191500	2258015825	2830	2830	2830	2830	0
20	20231219	191400	2258015825	2830	2830	2830	2830	0
21	20231219	191300	2258015825	2830	2830	2830	2830	0
22	20231219	191200	2258015825	2830	2830	2830	2830	0
23	20231219	191100	2258015825	2830	2830	2830	2830	0
24	20231219	191000	2258015825	2830	2830	2830	2830	0
25	20231219	190900	2258015825	2830	2830	2830	2830	0
26	20231219	190800	2258015825	2830	2830	2830	2830	0
27	20231219	190700	2258015825	2830	2830	2830	2830	0
28	20231219	190600	2258015825	2830	2830	2830	2830	0
29	20231219	190500	2258015825	2830	2830	2830	2830	0
30	20231219	190400	2258015825	2830	2830	2830	2830	0
31	20231219	190300	2258015825	2830	2830	2830	2830	0
32	20231219	190200	2258015825	2830	2830	2830	2830	4453
33	20231219	190100	2258015825	2830	2830	2830	2830	0
34	20231219	190000	2258015825	2830	2830	2830	2830	0
35	20231219	185900	2258015825	2830	2830	2830	2830	0
36	20231219	185800	2258015825	2830	2830	2830	2830	0
37	20231219	185700	2258015825	2830	2830	2830	2830	0
38	20231219	185600	2258015825	2830	2830	2830	2830	0
39	20231219	185500	2258015825	2830	2830	2830	2830	0
40	20231219	185400	2258015825	2830	2830	2830	2830	0
41	20231219	185300	2258015825	2830	2830	2830	2830	0
42	20231219	185200	2258015825	2830	2830	2830	2830	0
43	20231219	185100	2258015825	2830	2830	2830	2830	0
44	20231219	185000	2258015825	2830	2830	2830	2830	0
45	20231219	184900	2258015825	2830	2830	2830	2830	0
46	20231219	184800	2258015825	2830	2830	2830	2830	0
47	20231219	184700	2258015825	2830	2830	2830	2830	0
48	20231219	184600	2258015825	2830	2830	2830	2830	0
49	20231219	184500	2258015825	2830	2830	2830	2830	0
50	20231219	184400	2258015825	2830	2830	2830	2830	0
51	20231219	184300	2258015825	2830	2830	2830	2830	0
52	20231219	184200	2258015825	2830	2830	2830	2830	0
53	20231219	184100	2258015825	2830	2830	2830	2830	0
54	20231219	184000	2258015825	2830	2830	2830	2830	0
55	20231219	183900	2258015825	2830	2830	2830	2830	0
56	20231219	183800	2258015825	2830	2830	2830	2830	0
57	20231219	183700	2258015825	2830	2830	2830	2830	0
58	20231219	183600	2258015825	2830	2830	2830	2830	0
59	20231219	183500	2258015825	2830	2830	2830	2830	0
60	20231219	183400	2258015825	2830	2830	2830	2830	0
61	20231219	183300	2258015825	2830	2830	2830	2830	0
62	20231219	183200	2258015825	2830	2830	2830	2830	4453
63	20231219	183100	2258015825	2830	2830	2830	2830	0
64	20231219	183000	2258015825	2830	2830	2830	2830	0
65	20231219	182900	2258015825	2830	2830	2830	2830	0
66	20231219	182800	2258015825	2830	2830	2830	2830	0
67	20231219	182700	2258015825	2830	2830	2830	2830	0
68	20231219	182600	2258015825	2830	2830	2830	2830	0
69	20231219	182500	2258015825	2830	2830	2830	2830	0
70	20231219	182400	2258015825	2830	2830	2830	2830	0
71	20231219	182300	2258015825	2830	2830	2830	2830	0
72	20231219	182200	2258015825	2830	2830	2830	2830	0
73	20231219	182100	2258015825	2830	2830	2830	2830	0
74	20231219	182000	2258015825	2830	2830	2830	2830	0
75	20231219	181900	2258015825	2830	2830	2830	2830	0
76	20231219	181800	2258015825	2830	2830	2830	2830	0
77	20231219	181700	2258015825	2830	2830	2830	2830	0
78	20231219	181600	2258015825	2830	2830	2830	2830	0
79	20231219	181500	2258015825	2830	2830	2830	2830	0
80	20231219	181400	2258015825	2830	2830	2830	2830	0
81	20231219	181300	2258015825	2830	2830	2830	2830	0
82	20231219	181200	2258015825	2830	2830	2830	2830	0
83	20231219	181100	2258015825	2830	2830	2830	2830	0
84	20231219	181000	2258015825	2830	2830	2830	2830	0
85	20231219	180900	2258015825	2830	2830	2830	2830	0
86	20231219	180800	2258015825	2830	2830	2830	2830	0
87	20231219	180700	2258015825	2830	2830	2830	2830	0
88	20231219	180600	2258015825	2830	2830	2830	2830	0
89	20231219	180500	2258015825	2830	2830	2830	2830	0
90	20231219	180400	2258015825	2830	2830	2830	2830	0
91	20231219	180300	2258015825	2830	2830	2830	2830	0
92	20231219	180200	2258015825	2830	2830	2830	2830	4453
93	20231219	180100	2258015825	2830	2830	2830	2830	0
94	20231219	180000	2258015825	2830	2830	2830	2830	0
95	20231219	175900	2258015825	2830	2830	2830	2830	0
96	20231219	175800	2258015825	2830	2830	2830	2830	0
97	20231219	175700	2258015825	2830	2830	2830	2830	0
98	20231219	175600	2258015825	2830	2830	2830	2830	0
99	20231219	175500	2258015825	2830	2830	2830	2830	0
100	20231219	175400	2258015825	2830	2830	2830	2830	0
101	20231219	175300	2258015825	2830	2830	2830	2830	0
102	20231219	175200	2258015825	2830	2830	2830	2830	0
103	20231219	175100	2258015825	2830	2830	2830	2830	0
104	20231219	175000	2258015825	2830	2830	2830	2830	0
105	20231219	174900	2258015825	2830	2830	2830	2830	0
106	20231219	174800	2258015825	2830	2830	2830	2830	0
107	20231219	174700	2258015825	2830	2830	2830	2830	0
108	20231219	174600	2258015825	2830	2830	2830	2830	0
109	20231219	174500	2258015825	2830	2830	2830	2830	0
110	20231219	174400	2258015825	2830	2830	2830	2830	0
111	20231219	174300	2258015825	2830	2830	2830	2830	0
112	20231219	174200	2258015825	2830	2830	2830	2830	0
113	20231219	174100	2258015825	2830	2830	2830	2830	0
114	20231219	174000	2258015825	2830	2830	2830	2830	0
115	20231219	173900	2258015825	2830	2830	2830	2830	0
116	20231219	173800	2258015825	2830	2830	2830	2830	0
117	20231219	173700	2258015825	2830	2830	2830	2830	0
118	20231219	173600	2258015825	2830	2830	2830	2830	0
119	20231219	173500	2258015825	2830	2830	2830	2830	0
120	20231219	173400	2258015825	2830	2830	2830	2830	0
121	20231219	173300	2258015825	2830	2830	2830	2830	0
122	20231219	173200	2258015825	2830	2830	2830	2830	4453
123	20231219	173100	2258015825	2830	2830	2830	2830	0
124	20231219	173000	2258015825	2830	2830	2830	2830	0
125	20231219	172900	2258015825	2830	2830	2830	2830	0
126	20231219	172800	2258015825	2830	2830	2830	2830	0
127	20231219	172700	2258015825	2830	2830	2830	2830	0
128	20231219	172600	2258015825	2830	2830	2830	2830	0
129	20231219	172500	2258015825	2830	2830	2830	2830	0
130	20231219	172400	2258015825	2830	2830	2830	2830	0
131	20231219	172300	2258015825	2830	2830	2830	2830	0
132	20231219	172200	2258015825	2830	2830	2830	2830	0
133	20231219	172100	2258015825	2830	2830	2830	2830	0
134	20231219	172000	2258015825	2830	2830	2830	2830	0
135	20231219	171900	2258015825	2830	2830	2830	2830	0
136	20231219	171800	2258015825	2830	2830	2830	2830	0
137	20231219	171700	2258015825	2830	2830	2830	2830	0
138	20231219	171600	2258015825	2830	2830	2830	2830	0
139	20231219	171500	2258015825	2830	2830	2830	2830	0
140	20231219	171400	2258015825	2830	2830	2830	2830	0
141	20231219	171300	2258015825	2830	2830	2830	2830	0
142	20231219	171200	2258015825	2830	2830	2830	2830	0
143	20231219	171100	2258015825	2830	2830	2830	2830	0
144	20231219	171000	2258015825	2830	2830	2830	2830	0
145	20231219	170900	2258015825	2830	2830	2830	2830	0
146	20231219	170800	2258015825	2830	2830	2830	2830	0
147	20231219	170700	2258015825	2830	2830	2830	2830	0
148	20231219	170600	2258015825	2830	2830	2830	2830	0
149	20231219	170500	2258015825	2830	2830	2830	2830	0
150	20231219	170400	2258015825	2830	2830	2830	2830	0
151	20231219	170300	2258015825	2830	2830	2830	2830	0
152	20231219	170200	2258015825	2830	2830	2830	2830	4453
153	20231219	170100	2258015825	2830	2830	2830	2830	0
154	20231219	170000	2258015825	2830	2830	2830	2830	0
155	20231219	165900	2258015825	2830	2830	2830	2830	0
156	20231219	165800	2258015825	2830	2830	2830	2830	0
157	20231219	165700	2258015825	2830	2830	2830	2830	0
158	20231219	165600	2258015825	2830	2830	2830	2830	0
159	20231219	165500	2258015825	2830	2830	2830	2830	0
160	20231219	165400	2258015825	2830	2830	2830	2830	0
161	20231219	165300	2258015825	2830	2830	2830	2830	0
162	20231219	165200	2258015825	2830	2830	2830	2830	0
163	20231219	165100	2258015825	2830	2830	2830	2830	0
164	20231219	165000	2258015825	2830	2830	2830	2830	0
165	20231219	164900	2258015825	2830	2830	2830	2830	0
166	20231219	164800	2258015825	2830	2830	2830	2830	0
167	20231219	164700	2258015825	2830	2830	2830	2830	0
168	20231219	164600	2258015825	2830	2830	2830	2830	0
169	20231219	164500	2258015825	2830	2830	2830	2830	0
170	20231219	164400	2258015825	2830	2830	2830	2830	0
171	20231219	164300	2258015825	2830	2830	2830	2830	0
172	20231219	164200	2258015825	2830	2830	2830	2830	0
173	20231219	164100	2258015825	2830	2830	2830	2830	0
174	20231219	164000	2258015825	2830	2830	2830	2830	0
175	20231219	163900	2258015825	2830	2830	2830	2830	0
176	20231219	163800	2258015825	2830	2830	2830	2830	0
177	20231219	163700	2258015825	2830	2830	2830	2830	0
178	20231219	163600	2258015825	2830	2830	2830	2830	0
179	20231219	163500	2258015825	2830	2830	2830	2830	0
180	20231219	163400	2258015825	2830	2830	2830	2830	0
181	20231219	163300	2258015825	2830	2830	2830	2830	0
182	20231219	163200	2258015825	2830	2830	2830	2830	4453
183	20231219	163100	2258015825	2830	2830	2830	2830	0
184	20231219	163000	2258015825	2830	2830	2830	2830	0
185	20231219	162900	2258015825	2830	2830	2830	2830	0
186	20231219	162800	2258015825	2830	2830	2830	2830	0
187	20231219	162700	2258015825	2830	2830	2830	2830	0
188	20231219	162600	2258015825	2830	2830	2830	2830	0
189	20231219	162500	2258015825	2830	2830	2830	2830	0
190	20231219	162400	2258015825	2830	2830	2830	2830	0
191	20231219	162300	2258015825	2830	2830	2830	2830	0
192	20231219	162200	2258015825	2830	2830	2830	2830	0
193	20231219	162100	2258015825	2830	2830	2830	2830	0
194	20231219	162000	2258015825	2830	2830	2830	2830	0
195	20231219	161900	2258015825	2830	2830	2830	2830	0
196	20231219	161800	2258015825	2830	2830	2830	2830	0
197	20231219	161700	2258015825	2830	2830	2830	2830	0
198	20231219	161600	2258015825	2830	2830	2830	2830	0
199	20231219	161500	2258015825	2830	2830	2830	2830	0
200	20231219	161400	2258015825	2830	2830	2830	2830	0
201	20231219	161300	2258015825	2830	2830	2830	2830	0
202	20231219	161200	2258015825	2830	2830	2830	2830	0
203	20231219	161100	2258015825	2830	2830	2830	2830	0
204	20231219	161000	2258015825	2830	2830	2830	2830	0
205	20231219	160900	2258015825	2830	2830	2830	2830	0
206	20231219	160800	2258015825	2830	2830	2830	2830	0
207	20231219	160700	2258015825	2830	2830	2830	2830	0
208	20231219	160600	2258015825	2830	2830	2830	2830	0
209	20231219	160500	2258015825	2830	2830	2830	2830	0
210	20231219	160400	2258015825	2830	2830	2830	2830	0
211	20231219	160300	2258015825	2830	2830	2830	2830	0
212	20231219	160200	2258015825	2830	2830	2830	2830	4453
213	20231219	160100	2258015825	2830	2830	2830	2830	0
214	20231219	160000	2258015825	2830	2830	2830	2830	0
215	20231219	155900	2258015825	2830	2830	2830	2830	0
216	20231219	155800	2258015825	2830	2830	2830	2830	0
217	20231219	155700	2258015825	2830	2830	2830	2830	0
218	20231219	155600	2258015825	2830	2830	2830	2830	0
219	20231219	155500	2258015825	2830	2830	2830	2830	0
220	20231219	155400	2258015825	2830	2830	2830	2830	0
221	20231219	155300	2258015825	2830	2830	2830	2830	0
222	20231219	155200	2258015825	2830	2830	2830	2830	0
223	20231219	155100	2258015825	2830	2830	2830	2830	0
224	20231219	155000	2258015825	2830	2830	2830	2830	0
225	20231219	154900	2258015825	2830	2830	2830	2830	0
226	20231219	154800	2258015825	2830	2830	2830	2830	0
227	20231219	154700	2258015825	2830	2830	2830	2830	0
228	20231219	154600	2258015825	2830	2830	2830	2830	0
229	20231219	154500	2258015825	2830	2830	2830	2830	0
230	20231219	154400	2258015825	2830	2830	2830	2830	0
231	20231219	154300	2258015825	2830	2830	2830	2830	0
232	20231219	154200	2258015825	2830	2830	2830	2830	0
233	20231219	154100	2258015825	2830	2830	2830	2830	0
234	20231219	154000	2258015825	2830	2830	2830	2830	0
235	20231219	153900	2258015825	2830	2830	2830	2830	0
236	20231219	153800	2258015825	2830	2830	2830	2830	0
237	20231219	153700	2258015825	2830	2830	2830	2830	0
238	20231219	153600	2258015825	2830	2830	2830	2830	0
239	20231219	153500	2258015825	2830	2830	2830	2830	0
240	20231219	153400	2258015825	2830	2830	2830	2830	0
241	20231219	153300	2258015825	2830	2830	2830	2830	0
242	20231219	153200	2258015825	2830	2830	2830	2830	4453
243	20231219	153100	2258015825	2830	2830	2830	2830	0
244	20231219	153000	2258015825	2830	2830	2830	2830	4453
245	20231219	152900	2245413835	2820	2820	2820	2820	0
246	20231219	152800	2245413835	2820	2820	2820	2820	0
247	20231219	152700	2245413835	2820	2820	2820	2820	0
248	20231219	152600	2245413835	2820	2820	2820	2820	0
249	20231219	152500	2245413835	2820	2820	2820	2820	0
250	20231219	152400	2245413835	2820	2820	2820	2820	0
251	20231219	152300	2245413835	2820	2820	2820	2820	0
252	20231219	152200	2245413835	2820	2820	2820	2820	0
253	20231219	152100	2245413835	2820	2820	2820	2820	0
254	20231219	152000	2245413835	2820	2820	2820	2820	0
255	20231219	151900	2245413835	2820	2810	2820	2810	984
256	20231219	151800	2242643530	2810	2810	2810	2810	915
257	20231219	151700	2240072380	2810	2810	2810	2810	500
258	20231219	151600	2238667380	2790	2800	2800	2790	710
259	20231219	151500	2236681885	2810	2805	2810	2805	51
260	20231219	151400	2236538825	2805	2805	2805	2805	70
261	20231219	151300	2236342475	2805	2800	2805	2800	1012
262	20231219	151200	2233504375	2805	2800	2805	2800	352
263	20231219	151100	2232517575	2800	2800	2805	2790	670
264	20231219	151000	2230646070	2805	2795	2805	2770	1635
265	20231219	150900	2226084700	2795	2780	2795	2780	425
266	20231219	150800	2224897130	2795	2790	2795	2790	771
267	20231219	150700	2222745660	2780	2795	2795	2780	161
268	20231219	150600	2222296220	2795	2795	2795	2795	176
269	20231219	150500	2221804300	2795	2790	2795	2790	761
270	20231219	150400	2219680395	2790	2785	2790	2785	131
271	20231219	150300	2219315260	2785	2785	2785	2785	175
272	20231219	150200	2218827885	2785	2785	2785	2785	122
273	20231219	150100	2218488115	2785	2785	2785	2785	202
274	20231219	150000	2217925545	2785	2785	2790	2770	1109
275	20231219	145900	2214839710	2785	2780	2785	2770	2246
276	20231219	145800	2208595310	2780	2775	2780	2775	141
277	20231219	145700	2208203690	2780	2775	2780	2775	196
278	20231219	145600	2207659180	2780	2780	2780	2770	10836
279	20231219	145500	2177642360	2780	2780	2780	2780	184
280	20231219	145400	2177130840	2780	2780	2780	2780	123
281	20231219	145300	2176788900	2780	2780	2780	2780	193
282	20231219	145200	2176252360	2780	2780	2780	2780	122
283	20231219	145100	2175913200	2780	2780	2780	2780	180
284	20231219	145000	2175412800	2780	2780	2780	2780	61
285	20231219	144900	2175243220	2785	2785	2785	2785	0
286	20231219	144800	2175243220	2785	2785	2785	2785	3
287	20231219	144700	2175234865	2785	2770	2785	2770	35
288	20231219	144600	2175137405	2770	2770	2770	2770	0
289	20231219	144500	2175137405	2770	2770	2770	2770	0
290	20231219	144400	2175137405	2770	2775	2775	2770	860
291	20231219	144300	2172754205	2770	2770	2770	2770	1000
292	20231219	144200	2169984205	2770	2775	2775	2770	383
293	20231219	144100	2168922440	2780	2780	2780	2780	0
294	20231219	144000	2168922440	2780	2775	2780	2775	710
295	20231219	143900	2166952185	2780	2780	2780	2780	0
296	20231219	143800	2166952185	2780	2780	2780	2780	8
297	20231219	143700	2166929945	2780	2780	2780	2780	102
298	20231219	143600	2166646385	2785	2785	2785	2785	0
299	20231219	143500	2166646385	2785	2785	2785	2785	1
300	20231219	143400	2166643600	2780	2780	2780	2780	5
301	20231219	143300	2166629700	2785	2785	2785	2785	5
302	20231219	143200	2166615775	2785	2785	2785	2785	100
303	20231219	143100	2166337275	2785	2785	2785	2785	0
304	20231219	143000	2166337275	2785	2785	2785	2785	0
305	20231219	142900	2166337275	2785	2785	2785	2785	0
306	20231219	142800	2166337275	2785	2785	2785	2785	36
307	20231219	142700	2166237015	2780	2780	2780	2780	100
308	20231219	142600	2165959015	2780	2780	2780	2780	1
309	20231219	142500	2165956235	2785	2785	2785	2785	0
310	20231219	142400	2165956235	2785	2780	2785	2780	15
311	20231219	142300	2165914475	2785	2785	2785	2785	626
312	20231219	142200	2164171065	2785	2780	2785	2780	5931
313	20231219	142100	2147680285	2770	2775	2775	2770	2432
314	20231219	142000	2140941885	2780	2780	2780	2780	100
315	20231219	141900	2140663885	2775	2780	2780	2775	150
316	20231219	141800	2140247385	2780	2780	2780	2780	1023
317	20231219	141700	2137403445	2775	2770	2775	2770	169
318	20231219	141600	2136934870	2770	2785	2785	2770	1650
319	20231219	141500	2132358620	2785	2785	2785	2785	411
320	20231219	141400	2131213985	2780	2780	2780	2780	1000
321	20231219	141300	2128433985	2780	2780	2780	2780	0
322	20231219	141200	2128433985	2780	2780	2780	2780	1
323	20231219	141100	2128431205	2780	2780	2780	2780	361
324	20231219	141000	2127427625	2780	2780	2780	2780	0
325	20231219	140900	2127427625	2780	2780	2780	2780	0
326	20231219	140800	2127427625	2780	2785	2785	2780	156
327	20231219	140700	2126993930	2790	2790	2790	2790	0
328	20231219	140600	2126993930	2790	2790	2790	2790	0
329	20231219	140500	2126993930	2790	2790	2790	2790	0
330	20231219	140400	2126993930	2790	2790	2790	2790	47
331	20231219	140300	2126862800	2790	2790	2790	2790	0
332	20231219	140200	2126862800	2790	2790	2790	2780	491
333	20231219	140100	2125495620	2790	2790	2790	2790	0
334	20231219	140000	2125495620	2790	2790	2790	2780	123
335	20231219	135900	2125153535	2770	2770	2770	2770	0
336	20231219	135800	2125153535	2770	2770	2770	2770	0
337	20231219	135700	2125153535	2770	2770	2770	2770	150
338	20231219	135600	2124738035	2790	2790	2790	2790	0
339	20231219	135500	2124738035	2790	2790	2790	2790	0
340	20231219	135400	2124738035	2790	2785	2790	2785	486
341	20231219	135300	2123382345	2785	2785	2785	2785	0
342	20231219	135200	2123382345	2785	2785	2785	2785	432
343	20231219	135100	2122179225	2765	2765	2785	2765	1151
344	20231219	135000	2118995580	2765	2770	2770	2765	1274
345	20231219	134900	2115469545	2770	2770	2770	2770	40
346	20231219	134800	2115358745	2770	2770	2770	2770	30
347	20231219	134700	2115275645	2785	2785	2785	2785	0
348	20231219	134600	2115275645	2785	2785	2785	2785	2
349	20231219	134500	2115270075	2770	2770	2790	2770	4619
350	20231219	134400	2102466930	2770	2770	2770	2770	0
351	20231219	134300	2102466930	2770	2770	2770	2770	0
352	20231219	134200	2102466930	2770	2780	2780	2770	1614
353	20231219	134100	2097992060	2775	2775	2775	2775	0
354	20231219	134000	2097992060	2775	2775	2775	2775	66
355	20231219	133900	2097808910	2790	2770	2790	2770	2240
356	20231219	133800	2091559470	2770	2770	2770	2770	402
357	20231219	133700	2090445930	2770	2770	2770	2770	300
358	20231219	133600	2089614930	2765	2770	2770	2765	1000
359	20231219	133500	2086849780	2765	2765	2765	2765	0
360	20231219	133400	2086849780	2765	2775	2775	2765	1649
361	20231219	133300	2082280535	2775	2790	2790	2775	81
362	20231219	133200	2082055745	2775	2790	2790	2770	391
363	20231219	133100	2080970385	2770	2775	2775	2770	2230
364	20231219	133000	2074791665	2775	2785	2790	2775	637
365	20231219	132900	2073017380	2785	2785	2785	2785	0
366	20231219	132800	2073017380	2785	2770	2785	2770	90
367	20231219	132700	2072768065	2770	2780	2785	2770	1340
368	20231219	132600	2069042815	2770	2785	2785	2770	1799
369	20231219	132500	2064047045	2770	2770	2770	2770	1
370	20231219	132400	2064044275	2785	2775	2785	2765	12054
371	20231219	132300	2030634560	2780	2785	2785	2780	1174
372	20231219	132200	2027367235	2785	2785	2805	2785	301
373	20231219	132100	2026526950	2785	2785	2785	2785	45
374	20231219	132000	2026401625	2805	2805	2805	2805	0
375	20231219	131900	2026401625	2805	2785	2805	2785	310
376	20231219	131800	2025538255	2785	2790	2790	2785	313
377	20231219	131700	2024664990	2785	2805	2805	2785	3
378	20231219	131600	2024656595	2785	2800	2810	2785	456
379	20231219	131500	2023384185	2785	2785	2800	2785	44
380	20231219	131400	2023261630	2785	2805	2805	2785	953
381	20231219	131300	2020602540	2790	2790	2810	2790	2089
382	20231219	131200	2014774190	2790	2790	2810	2790	66
383	20231219	131100	2014589990	2790	2805	2805	2755	11214
384	20231219	131000	1983308750	2805	2815	2815	2805	4117
385	20231219	130900	1971727410	2815	2795	2815	2795	4744
386	20231219	130800	1958407655	2800	2795	2800	2795	1043
387	20231219	130700	1955489915	2790	2790	2800	2785	1166
388	20231219	130600	1952232835	2775	2780	2780	2775	151
389	20231219	130500	1951813110	2775	2785	2785	2770	4154
390	20231219	130400	1940295450	2785	2785	2785	2785	2608
391	20231219	130300	1933032170	2785	2780	2785	2780	330
392	20231219	130200	1932114755	2785	2770	2785	2765	2483
393	20231219	130100	1925227845	2785	2780	2785	2780	159
394	20231219	130000	1924785330	2780	2770	2780	2770	1032
395	20231219	125900	1921926400	2770	2755	2770	2755	1226
396	20231219	125800	1918534480	2770	2770	2770	2755	4
397	20231219	125700	1918523430	2770	2760	2770	2755	88
398	20231219	125600	1918280760	2750	2760	2765	2750	2913
399	20231219	125500	1910266310	2760	2760	2760	2760	1000
400	20231219	125400	1907506310	2760	2760	2760	2760	151
401	20231219	125300	1907089550	2765	2755	2770	2750	516
402	20231219	125200	1905670505	2755	2770	2770	2755	586
403	20231219	125100	1904054790	2760	2765	2770	2750	1613
404	20231219	125000	1899603905	2765	2770	2770	2750	6571
405	20231219	124900	1881506295	2770	2760	2770	2750	3571
406	20231219	124800	1871671800	2755	2760	2775	2755	634
407	20231219	124700	1869921865	2775	2760	2775	2755	972
408	20231219	124600	1867239120	2775	2755	2780	2755	2058
409	20231219	124500	1861558655	2760	2760	2770	2760	4530
410	20231219	124400	1849028875	2755	2795	2795	2755	9430
411	20231219	124300	1822875185	2790	2775	2795	2770	3824
412	20231219	124200	1812231380	2780	2765	2785	2765	739
413	20231219	124100	1810185210	2765	2765	2785	2765	4663
414	20231219	124000	1797242785	2765	2765	2780	2765	2306
415	20231219	123900	1790858140	2765	2755	2785	2755	4180
416	20231219	123800	1779296020	2760	2750	2760	2735	10934
417	20231219	123700	1749285080	2750	2790	2790	2740	25202
418	20231219	123600	1679866465	2790	2790	2800	2770	6889
419	20231219	123500	1660719110	2790	2790	2795	2765	10641
420	20231219	123400	1631104525	2760	2760	2760	2760	0
421	20231219	123300	1631104525	2760	2760	2760	2760	0
422	20231219	123200	1631104525	2760	2795	2800	2760	38404
423	20231219	123100	1524713010	2800	2835	2845	2800	37611
424	20231219	123000	1418663605	2825	2905	3050	2810	65730
425	20231219	122900	1228665940	2905	3140	3195	2855	194106
426	20231219	122800	635145995	3140	3065	3155	3030	144125
427	20231219	122700	188259855	3015	3015	3015	3015	0
428	20231219	122600	188259855	3015	3015	3015	3015	0
429	20231219	122500	188259855	3015	2770	3015	2770	31710
430	20231219	122400	96857355	2765	2765	2765	2765	0
431	20231219	122300	96857355	2765	2765	2765	2765	17
432	20231219	122200	96810350	2765	2765	2765	2765	0
433	20231219	122100	96810350	2765	2765	2765	2765	0
434	20231219	122000	96810350	2765	2765	2765	2765	6
435	20231219	121900	96793760	2765	2765	2765	2765	56
436	20231219	121800	96638920	2770	2770	2770	2770	0
437	20231219	121700	96638920	2770	2770	2770	2770	0
438	20231219	121600	96638920	2770	2770	2770	2770	10
439	20231219	121500	96611220	2770	2770	2770	2770	30
440	20231219	121400	96528120	2770	2770	2770	2770	18
441	20231219	121300	96478260	2770	2770	2770	2770	0
442	20231219	121200	96478260	2770	2770	2770	2770	0
443	20231219	121100	96478260	2770	2765	2770	2765	39
444	20231219	121000	96370325	2760	2760	2760	2760	0
445	20231219	120900	96370325	2760	2760	2760	2760	0
446	20231219	120800	96370325	2760	2760	2760	2760	1
447	20231219	120700	96367565	2770	2770	2770	2770	0
448	20231219	120600	96367565	2770	2770	2770	2770	0
449	20231219	120500	96367565	2770	2770	2770	2770	0
450	20231219	120400	96367565	2770	2770	2770	2770	0
451	20231219	120300	96367565	2770	2770	2770	2770	1
452	20231219	120200	96364795	2770	2770	2770	2770	0
453	20231219	120100	96364795	2770	2770	2770	2770	0
454	20231219	120000	96364795	2770	2770	2770	2770	0
455	20231219	115900	96364795	2770	2770	2770	2770	0
456	20231219	115800	96364795	2770	2770	2770	2770	0
457	20231219	115700	96364795	2770	2770	2770	2770	0
458	20231219	115600	96364795	2770	2770	2770	2770	0
459	20231219	115500	96364795	2770	2770	2770	2770	0
460	20231219	115400	96364795	2770	2770	2770	2770	0
461	20231219	115300	96364795	2770	2770	2770	2770	0
462	20231219	115200	96364795	2770	2770	2770	2770	0
463	20231219	115100	96364795	2770	2770	2770	2770	133
464	20231219	115000	95996385	2770	2770	2770	2770	0
465	20231219	114900	95996385	2770	2770	2770	2770	0
466	20231219	114800	95996385	2770	2770	2770	2770	0
467	20231219	114700	95996385	2770	2770	2770	2770	0
468	20231219	114600	95996385	2770	2745	2770	2745	2917
469	20231219	114500	87973470	2745	2745	2745	2745	0
470	20231219	114400	87973470	2745	2745	2745	2745	0
471	20231219	114300	87973470	2745	2745	2745	2745	5
472	20231219	114200	87959745	2745	2745	2745	2745	355
473	20231219	114100	86985270	2745	2745	2745	2745	0
474	20231219	114000	86985270	2745	2745	2745	2745	0
475	20231219	113900	86985270	2745	2745	2745	2745	0
476	20231219	113800	86985270	2745	2745	2745	2745	0
477	20231219	113700	86985270	2745	2745	2745	2745	0
478	20231219	113600	86985270	2745	2745	2745	2745	3
479	20231219	113500	86977035	2745	2745	2745	2745	5
480	20231219	113400	86963310	2745	2745	2745	2745	0
481	20231219	113300	86963310	2745	2745	2745	2745	0
482	20231219	113200	86963310	2745	2745	2745	2745	0
483	20231219	113100	86963310	2745	2745	2745	2745	0
484	20231219	113000	86963310	2745	2745	2745	2745	37
485	20231219	112900	86861745	2745	2745	2745	2745	0
486	20231219	112800	86861745	2745	2745	2745	2745	0
487	20231219	112700	86861745	2745	2745	2745	2745	0
488	20231219	112600	86861745	2745	2745	2745	2745	7
489	20231219	112500	86842530	2735	2735	2735	2735	0
490	20231219	112400	86842530	2735	2735	2735	2735	0
491	20231219	112300	86842530	2735	2735	2735	2735	0
492	20231219	112200	86842530	2735	2735	2735	2735	0
493	20231219	112100	86842530	2735	2735	2735	2735	0
494	20231219	112000	86842530	2735	2735	2735	2735	0
495	20231219	111900	86842530	2735	2735	2735	2735	0
496	20231219	111800	86842530	2735	2735	2735	2735	36
497	20231219	111700	86744070	2735	2735	2735	2735	0
498	20231219	111600	86744070	2735	2735	2735	2735	0
499	20231219	111500	86744070	2735	2735	2735	2735	0
500	20231219	111400	86744070	2735	2735	2735	2735	0
501	20231219	111300	86744070	2735	2735	2735	2735	1
502	20231219	111200	86741335	2720	2720	2720	2720	0
503	20231219	111100	86741335	2720	2720	2720	2720	0
504	20231219	111000	86741335	2720	2720	2720	2720	0
505	20231219	110900	86741335	2720	2720	2720	2720	0
506	20231219	110800	86741335	2720	2720	2720	2720	0
507	20231219	110700	86741335	2720	2725	2725	2720	500
508	20231219	110600	85381050	2720	2725	2725	2720	701
509	20231219	110500	83472930	2725	2725	2725	2725	0
510	20231219	110400	83472930	2725	2725	2725	2725	0
511	20231219	110300	83472930	2725	2725	2725	2725	0
512	20231219	110200	83472930	2725	2725	2725	2725	0
513	20231219	110100	83472930	2725	2725	2725	2725	0
514	20231219	110000	83472930	2725	2725	2725	2725	0
515	20231219	105900	83472930	2725	2725	2725	2725	0
516	20231219	105800	83472930	2725	2725	2725	2725	0
517	20231219	105700	83472930	2725	2730	2730	2725	1000
518	20231219	105600	80747710	2730	2730	2730	2730	0
519	20231219	105500	80747710	2730	2730	2730	2730	0
520	20231219	105400	80747710	2730	2730	2730	2730	0
521	20231219	105300	80747710	2730	2730	2730	2730	0
522	20231219	105200	80747710	2730	2730	2730	2730	0
523	20231219	105100	80747710	2730	2730	2730	2730	98
524	20231219	105000	80480170	2730	2740	2740	2730	406
525	20231219	104900	79368230	2730	2730	2730	2730	63
526	20231219	104800	79196240	2730	2730	2730	2730	0
527	20231219	104700	79196240	2730	2730	2730	2730	0
528	20231219	104600	79196240	2730	2730	2730	2730	0
529	20231219	104500	79196240	2730	2730	2730	2730	0
530	20231219	104400	79196240	2730	2730	2730	2730	0
531	20231219	104300	79196240	2730	2730	2730	2730	0
532	20231219	104200	79196240	2730	2730	2730	2730	0
533	20231219	104100	79196240	2730	2730	2730	2730	500
534	20231219	104000	77831240	2730	2735	2735	2730	180
535	20231219	103900	77339220	2740	2740	2740	2740	0
536	20231219	103800	77339220	2740	2740	2740	2740	0
537	20231219	103700	77339220	2740	2740	2740	2740	1800
538	20231219	103600	72407220	2735	2735	2735	2735	0
539	20231219	103500	72407220	2735	2735	2735	2735	32
540	20231219	103400	72319700	2745	2745	2745	2745	0
541	20231219	103300	72319700	2745	2745	2745	2745	1
542	20231219	103200	72316955	2735	2735	2735	2735	2
543	20231219	103100	72311485	2745	2745	2745	2745	0
544	20231219	103000	72311485	2745	2745	2745	2745	1
545	20231219	102900	72308740	2745	2745	2745	2745	0
546	20231219	102800	72308740	2745	2745	2745	2745	0
547	20231219	102700	72308740	2745	2745	2745	2745	0
548	20231219	102600	72308740	2745	2745	2745	2745	0
549	20231219	102500	72308740	2745	2745	2745	2745	36
550	20231219	102400	72209920	2745	2745	2745	2745	0
551	20231219	102300	72209920	2745	2745	2745	2745	0
552	20231219	102200	72209920	2745	2745	2745	2745	0
553	20231219	102100	72209920	2745	2745	2745	2745	0
554	20231219	102000	72209920	2745	2745	2745	2745	0
555	20231219	101900	72209920	2745	2745	2745	2745	10
556	20231219	101800	72182470	2745	2745	2745	2745	0
557	20231219	101700	72182470	2745	2745	2745	2745	0
558	20231219	101600	72182470	2745	2745	2745	2745	0
559	20231219	101500	72182470	2745	2745	2745	2745	0
560	20231219	101400	72182470	2745	2745	2745	2745	0
561	20231219	101300	72182470	2745	2745	2745	2745	190
562	20231219	101200	71660920	2745	2745	2745	2745	8
563	20231219	101100	71638960	2745	2745	2745	2745	10
564	20231219	101000	71611510	2745	2745	2745	2745	2
565	20231219	100900	71606020	2740	2740	2740	2740	0
566	20231219	100800	71606020	2740	2740	2740	2740	0
567	20231219	100700	71606020	2740	2740	2740	2740	0
568	20231219	100600	71606020	2740	2740	2740	2740	0
569	20231219	100500	71606020	2740	2730	2740	2730	2258
570	20231219	100400	65425790	2730	2730	2730	2730	3674
571	20231219	100300	55395770	2730	2730	2730	2730	547
572	20231219	100200	53902460	2730	2730	2730	2730	50
573	20231219	100100	53765960	2730	2730	2730	2730	0
574	20231219	100000	53765960	2730	2730	2730	2730	0
575	20231219	095900	53765960	2730	2730	2730	2730	0
576	20231219	095800	53765960	2730	2730	2730	2730	5
577	20231219	095700	53752310	2720	2720	2720	2720	18
578	20231219	095600	53703350	2720	2720	2720	2720	198
579	20231219	095500	53164790	2730	2730	2730	2730	0
580	20231219	095400	53164790	2730	2730	2730	2730	0
581	20231219	095300	53164790	2730	2730	2730	2730	0
582	20231219	095200	53164790	2730	2730	2730	2730	0
583	20231219	095100	53164790	2730	2730	2730	2730	2
584	20231219	095000	53159330	2730	2730	2730	2730	0
585	20231219	094900	53159330	2730	2730	2730	2730	0
586	20231219	094800	53159330	2730	2730	2730	2730	0
587	20231219	094700	53159330	2730	2730	2730	2730	18
588	20231219	094600	53110190	2720	2720	2720	2720	1971
589	20231219	094500	47749070	2720	2720	2720	2720	5
590	20231219	094400	47735470	2720	2720	2720	2720	75
591	20231219	094300	47531470	2705	2730	2730	2705	4336
592	20231219	094200	35751085	2740	2740	2740	2740	0
593	20231219	094100	35751085	2740	2740	2740	2740	196
594	20231219	094000	35214045	2740	2740	2740	2740	0
595	20231219	093900	35214045	2740	2740	2740	2740	1
596	20231219	093800	35211305	2740	2740	2740	2740	0
597	20231219	093700	35211305	2740	2740	2740	2740	0
598	20231219	093600	35211305	2740	2740	2740	2740	0
599	20231219	093500	35211305	2740	2740	2740	2740	200
600	20231219	093400	34663305	2740	2740	2740	2740	0
601	20231219	093300	34663305	2740	2740	2740	2740	5
602	20231219	093200	34649605	2740	2740	2740	2740	77
603	20231219	093100	34438625	2740	2740	2740	2740	0
604	20231219	093000	34438625	2740	2740	2740	2740	1
605	20231219	092900	34435885	2720	2720	2720	2720	0
606	20231219	092800	34435885	2720	2725	2725	2720	3338
607	20231219	092700	25350835	2725	2750	2750	2710	7071
608	20231219	092600	6061105	2770	2770	2770	2770	0
609	20231219	092500	6061105	2770	2770	2770	2770	0
610	20231219	092400	6061105	2770	2770	2770	2770	50
611	20231219	092300	5922605	2770	2770	2775	2770	161
612	20231219	092200	5476355	2770	2770	2770	2770	0
613	20231219	092100	5476355	2770	2770	2770	2770	18
614	20231219	092000	5426495	2770	2770	2770	2770	100
615	20231219	091900	5149495	2775	2775	2775	2775	0
616	20231219	091800	5149495	2775	2775	2775	2775	5
617	20231219	091700	5135620	2755	2755	2755	2755	0
618	20231219	091600	5135620	2755	2755	2755	2755	243
619	20231219	091500	4466155	2775	2775	2775	2775	5
620	20231219	091400	4452280	2775	2775	2775	2775	5
621	20231219	091300	4438405	2765	2765	2765	2765	0
622	20231219	091200	4438405	2765	2765	2765	2765	330
623	20231219	091100	3525955	2765	2765	2765	2765	0
624	20231219	091000	3525955	2765	2765	2765	2765	210
625	20231219	090900	2945305	2765	2765	2765	2765	210
626	20231219	090800	2364655	2765	2765	2765	2765	0
627	20231219	090700	2364655	2765	2765	2765	2765	751
628	20231219	090600	288140	2765	2765	2765	2765	10
629	20231219	090500	260490	2745	2745	2745	2745	61
630	20231219	090400	93045	2730	2730	2730	2730	0
631	20231219	090300	93045	2730	2730	2730	2730	19
632	20231219	090200	41175	2745	2745	2745	2745	0
633	20231219	090100	41175	2745	2745	2745	2745	0
634	20231219	090000	41175	2745	2745	2745	2745	15