KissMeData/052860/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193100	174068410	2810	2810	2810	2810	1767
3	20231221	193000	174068410	2810	2810	2810	2810	0
4	20231221	192900	174068410	2810	2810	2810	2810	0
5	20231221	192800	174068410	2810	2810	2810	2810	0
6	20231221	192700	174068410	2810	2810	2810	2810	0
7	20231221	192600	174068410	2810	2810	2810	2810	0
8	20231221	192500	174068410	2810	2810	2810	2810	0
9	20231221	192400	174068410	2810	2810	2810	2810	0
10	20231221	192300	174068410	2810	2810	2810	2810	0
11	20231221	192200	174068410	2810	2810	2810	2810	0
12	20231221	192100	174068410	2810	2810	2810	2810	0
13	20231221	192000	174068410	2810	2810	2810	2810	0
14	20231221	191900	174068410	2810	2810	2810	2810	0
15	20231221	191800	174068410	2810	2810	2810	2810	0
16	20231221	191700	174068410	2810	2810	2810	2810	0
17	20231221	191600	174068410	2810	2810	2810	2810	0
18	20231221	191500	174068410	2810	2810	2810	2810	0
19	20231221	191400	174068410	2810	2810	2810	2810	0
20	20231221	191300	174068410	2810	2810	2810	2810	0
21	20231221	191200	174068410	2810	2810	2810	2810	0
22	20231221	191100	174068410	2810	2810	2810	2810	0
23	20231221	191000	174068410	2810	2810	2810	2810	0
24	20231221	190900	174068410	2810	2810	2810	2810	0
25	20231221	190800	174068410	2810	2810	2810	2810	0
26	20231221	190700	174068410	2810	2810	2810	2810	0
27	20231221	190600	174068410	2810	2810	2810	2810	0
28	20231221	190500	174068410	2810	2810	2810	2810	0
29	20231221	190400	174068410	2810	2810	2810	2810	0
30	20231221	190300	174068410	2810	2810	2810	2810	0
31	20231221	190200	174068410	2810	2810	2810	2810	0
32	20231221	190100	174068410	2810	2810	2810	2810	1767
33	20231221	190000	174068410	2810	2810	2810	2810	0
34	20231221	185900	174068410	2810	2810	2810	2810	0
35	20231221	185800	174068410	2810	2810	2810	2810	0
36	20231221	185700	174068410	2810	2810	2810	2810	0
37	20231221	185600	174068410	2810	2810	2810	2810	0
38	20231221	185500	174068410	2810	2810	2810	2810	0
39	20231221	185400	174068410	2810	2810	2810	2810	0
40	20231221	185300	174068410	2810	2810	2810	2810	0
41	20231221	185200	174068410	2810	2810	2810	2810	0
42	20231221	185100	174068410	2810	2810	2810	2810	0
43	20231221	185000	174068410	2810	2810	2810	2810	0
44	20231221	184900	174068410	2810	2810	2810	2810	0
45	20231221	184800	174068410	2810	2810	2810	2810	0
46	20231221	184700	174068410	2810	2810	2810	2810	0
47	20231221	184600	174068410	2810	2810	2810	2810	0
48	20231221	184500	174068410	2810	2810	2810	2810	0
49	20231221	184400	174068410	2810	2810	2810	2810	0
50	20231221	184300	174068410	2810	2810	2810	2810	0
51	20231221	184200	174068410	2810	2810	2810	2810	0
52	20231221	184100	174068410	2810	2810	2810	2810	0
53	20231221	184000	174068410	2810	2810	2810	2810	0
54	20231221	183900	174068410	2810	2810	2810	2810	0
55	20231221	183800	174068410	2810	2810	2810	2810	0
56	20231221	183700	174068410	2810	2810	2810	2810	0
57	20231221	183600	174068410	2810	2810	2810	2810	0
58	20231221	183500	174068410	2810	2810	2810	2810	0
59	20231221	183400	174068410	2810	2810	2810	2810	0
60	20231221	183300	174068410	2810	2810	2810	2810	0
61	20231221	183200	174068410	2810	2810	2810	2810	0
62	20231221	183100	174068410	2810	2810	2810	2810	1767
63	20231221	183000	174068410	2810	2810	2810	2810	0
64	20231221	182900	174068410	2810	2810	2810	2810	0
65	20231221	182800	174068410	2810	2810	2810	2810	0
66	20231221	182700	174068410	2810	2810	2810	2810	0
67	20231221	182600	174068410	2810	2810	2810	2810	0
68	20231221	182500	174068410	2810	2810	2810	2810	0
69	20231221	182400	174068410	2810	2810	2810	2810	0
70	20231221	182300	174068410	2810	2810	2810	2810	0
71	20231221	182200	174068410	2810	2810	2810	2810	0
72	20231221	182100	174068410	2810	2810	2810	2810	0
73	20231221	182000	174068410	2810	2810	2810	2810	0
74	20231221	181900	174068410	2810	2810	2810	2810	0
75	20231221	181800	174068410	2810	2810	2810	2810	0
76	20231221	181700	174068410	2810	2810	2810	2810	0
77	20231221	181600	174068410	2810	2810	2810	2810	0
78	20231221	181500	174068410	2810	2810	2810	2810	0
79	20231221	181400	174068410	2810	2810	2810	2810	0
80	20231221	181300	174068410	2810	2810	2810	2810	0
81	20231221	181200	174068410	2810	2810	2810	2810	0
82	20231221	181100	174068410	2810	2810	2810	2810	0
83	20231221	181000	174068410	2810	2810	2810	2810	0
84	20231221	180900	174068410	2810	2810	2810	2810	0
85	20231221	180800	174068410	2810	2810	2810	2810	0
86	20231221	180700	174068410	2810	2810	2810	2810	0
87	20231221	180600	174068410	2810	2810	2810	2810	0
88	20231221	180500	174068410	2810	2810	2810	2810	0
89	20231221	180400	174068410	2810	2810	2810	2810	0
90	20231221	180300	174068410	2810	2810	2810	2810	0
91	20231221	180200	174068410	2810	2810	2810	2810	0
92	20231221	180100	174068410	2810	2810	2810	2810	1767
93	20231221	180000	174068410	2810	2810	2810	2810	0
94	20231221	175900	174068410	2810	2810	2810	2810	0
95	20231221	175800	174068410	2810	2810	2810	2810	0
96	20231221	175700	174068410	2810	2810	2810	2810	0
97	20231221	175600	174068410	2810	2810	2810	2810	0
98	20231221	175500	174068410	2810	2810	2810	2810	0
99	20231221	175400	174068410	2810	2810	2810	2810	0
100	20231221	175300	174068410	2810	2810	2810	2810	0
101	20231221	175200	174068410	2810	2810	2810	2810	0
102	20231221	175100	174068410	2810	2810	2810	2810	0
103	20231221	175000	174068410	2810	2810	2810	2810	0
104	20231221	174900	174068410	2810	2810	2810	2810	0
105	20231221	174800	174068410	2810	2810	2810	2810	0
106	20231221	174700	174068410	2810	2810	2810	2810	0
107	20231221	174600	174068410	2810	2810	2810	2810	0
108	20231221	174500	174068410	2810	2810	2810	2810	0
109	20231221	174400	174068410	2810	2810	2810	2810	0
110	20231221	174300	174068410	2810	2810	2810	2810	0
111	20231221	174200	174068410	2810	2810	2810	2810	0
112	20231221	174100	174068410	2810	2810	2810	2810	0
113	20231221	174000	174068410	2810	2810	2810	2810	0
114	20231221	173900	174068410	2810	2810	2810	2810	0
115	20231221	173800	174068410	2810	2810	2810	2810	0
116	20231221	173700	174068410	2810	2810	2810	2810	0
117	20231221	173600	174068410	2810	2810	2810	2810	0
118	20231221	173500	174068410	2810	2810	2810	2810	0
119	20231221	173400	174068410	2810	2810	2810	2810	0
120	20231221	173300	174068410	2810	2810	2810	2810	0
121	20231221	173200	174068410	2810	2810	2810	2810	0
122	20231221	173100	174068410	2810	2810	2810	2810	1767
123	20231221	173000	174068410	2810	2810	2810	2810	0
124	20231221	172900	174068410	2810	2810	2810	2810	0
125	20231221	172800	174068410	2810	2810	2810	2810	0
126	20231221	172700	174068410	2810	2810	2810	2810	0
127	20231221	172600	174068410	2810	2810	2810	2810	0
128	20231221	172500	174068410	2810	2810	2810	2810	0
129	20231221	172400	174068410	2810	2810	2810	2810	0
130	20231221	172300	174068410	2810	2810	2810	2810	0
131	20231221	172200	174068410	2810	2810	2810	2810	0
132	20231221	172100	174068410	2810	2810	2810	2810	0
133	20231221	172000	174068410	2810	2810	2810	2810	0
134	20231221	171900	174068410	2810	2810	2810	2810	0
135	20231221	171800	174068410	2810	2810	2810	2810	0
136	20231221	171700	174068410	2810	2810	2810	2810	0
137	20231221	171600	174068410	2810	2810	2810	2810	0
138	20231221	171500	174068410	2810	2810	2810	2810	0
139	20231221	171400	174068410	2810	2810	2810	2810	0
140	20231221	171300	174068410	2810	2810	2810	2810	0
141	20231221	171200	174068410	2810	2810	2810	2810	0
142	20231221	171100	174068410	2810	2810	2810	2810	0
143	20231221	171000	174068410	2810	2810	2810	2810	0
144	20231221	170900	174068410	2810	2810	2810	2810	0
145	20231221	170800	174068410	2810	2810	2810	2810	0
146	20231221	170700	174068410	2810	2810	2810	2810	0
147	20231221	170600	174068410	2810	2810	2810	2810	0
148	20231221	170500	174068410	2810	2810	2810	2810	0
149	20231221	170400	174068410	2810	2810	2810	2810	0
150	20231221	170300	174068410	2810	2810	2810	2810	0
151	20231221	170200	174068410	2810	2810	2810	2810	0
152	20231221	170100	174068410	2810	2810	2810	2810	1767
153	20231221	170000	174068410	2810	2810	2810	2810	0
154	20231221	165900	174068410	2810	2810	2810	2810	0
155	20231221	165800	174068410	2810	2810	2810	2810	0
156	20231221	165700	174068410	2810	2810	2810	2810	0
157	20231221	165600	174068410	2810	2810	2810	2810	0
158	20231221	165500	174068410	2810	2810	2810	2810	0
159	20231221	165400	174068410	2810	2810	2810	2810	0
160	20231221	165300	174068410	2810	2810	2810	2810	0
161	20231221	165200	174068410	2810	2810	2810	2810	0
162	20231221	165100	174068410	2810	2810	2810	2810	0
163	20231221	165000	174068410	2810	2810	2810	2810	0
164	20231221	164900	174068410	2810	2810	2810	2810	0
165	20231221	164800	174068410	2810	2810	2810	2810	0
166	20231221	164700	174068410	2810	2810	2810	2810	0
167	20231221	164600	174068410	2810	2810	2810	2810	0
168	20231221	164500	174068410	2810	2810	2810	2810	0
169	20231221	164400	174068410	2810	2810	2810	2810	0
170	20231221	164300	174068410	2810	2810	2810	2810	0
171	20231221	164200	174068410	2810	2810	2810	2810	0
172	20231221	164100	174068410	2810	2810	2810	2810	0
173	20231221	164000	174068410	2810	2810	2810	2810	0
174	20231221	163900	174068410	2810	2810	2810	2810	0
175	20231221	163800	174068410	2810	2810	2810	2810	0
176	20231221	163700	174068410	2810	2810	2810	2810	0
177	20231221	163600	174068410	2810	2810	2810	2810	0
178	20231221	163500	174068410	2810	2810	2810	2810	0
179	20231221	163400	174068410	2810	2810	2810	2810	0
180	20231221	163300	174068410	2810	2810	2810	2810	0
181	20231221	163200	174068410	2810	2810	2810	2810	0
182	20231221	163100	174068410	2810	2810	2810	2810	1767
183	20231221	163000	174068410	2810	2810	2810	2810	0
184	20231221	162900	174068410	2810	2810	2810	2810	0
185	20231221	162800	174068410	2810	2810	2810	2810	0
186	20231221	162700	174068410	2810	2810	2810	2810	0
187	20231221	162600	174068410	2810	2810	2810	2810	0
188	20231221	162500	174068410	2810	2810	2810	2810	0
189	20231221	162400	174068410	2810	2810	2810	2810	0
190	20231221	162300	174068410	2810	2810	2810	2810	0
191	20231221	162200	174068410	2810	2810	2810	2810	0
192	20231221	162100	174068410	2810	2810	2810	2810	0
193	20231221	162000	174068410	2810	2810	2810	2810	0
194	20231221	161900	174068410	2810	2810	2810	2810	0
195	20231221	161800	174068410	2810	2810	2810	2810	0
196	20231221	161700	174068410	2810	2810	2810	2810	0
197	20231221	161600	174068410	2810	2810	2810	2810	0
198	20231221	161500	174068410	2810	2810	2810	2810	0
199	20231221	161400	174068410	2810	2810	2810	2810	0
200	20231221	161300	174068410	2810	2810	2810	2810	0
201	20231221	161200	174068410	2810	2810	2810	2810	0
202	20231221	161100	174068410	2810	2810	2810	2810	0
203	20231221	161000	174068410	2810	2810	2810	2810	0
204	20231221	160900	174068410	2810	2810	2810	2810	0
205	20231221	160800	174068410	2810	2810	2810	2810	0
206	20231221	160700	174068410	2810	2810	2810	2810	0
207	20231221	160600	174068410	2810	2810	2810	2810	0
208	20231221	160500	174068410	2810	2810	2810	2810	0
209	20231221	160400	174068410	2810	2810	2810	2810	0
210	20231221	160300	174068410	2810	2810	2810	2810	0
211	20231221	160200	174068410	2810	2810	2810	2810	0
212	20231221	160100	174068410	2810	2810	2810	2810	1767
213	20231221	160000	174068410	2810	2810	2810	2810	0
214	20231221	155900	174068410	2810	2810	2810	2810	0
215	20231221	155800	174068410	2810	2810	2810	2810	0
216	20231221	155700	174068410	2810	2810	2810	2810	0
217	20231221	155600	174068410	2810	2810	2810	2810	0
218	20231221	155500	174068410	2810	2810	2810	2810	0
219	20231221	155400	174068410	2810	2810	2810	2810	0
220	20231221	155300	174068410	2810	2810	2810	2810	0
221	20231221	155200	174068410	2810	2810	2810	2810	0
222	20231221	155100	174068410	2810	2810	2810	2810	0
223	20231221	155000	174068410	2810	2810	2810	2810	0
224	20231221	154900	174068410	2810	2810	2810	2810	0
225	20231221	154800	174068410	2810	2810	2810	2810	0
226	20231221	154700	174068410	2810	2810	2810	2810	0
227	20231221	154600	174068410	2810	2810	2810	2810	0
228	20231221	154500	174068410	2810	2810	2810	2810	0
229	20231221	154400	174068410	2810	2810	2810	2810	0
230	20231221	154300	174068410	2810	2810	2810	2810	0
231	20231221	154200	174068410	2810	2810	2810	2810	0
232	20231221	154100	174068410	2810	2810	2810	2810	0
233	20231221	154000	174068410	2810	2810	2810	2810	0
234	20231221	153900	174068410	2810	2810	2810	2810	0
235	20231221	153800	174068410	2810	2810	2810	2810	0
236	20231221	153700	174068410	2810	2810	2810	2810	0
237	20231221	153600	174068410	2810	2810	2810	2810	0
238	20231221	153500	174068410	2810	2810	2810	2810	0
239	20231221	153400	174068410	2810	2810	2810	2810	0
240	20231221	153300	174068410	2810	2810	2810	2810	0
241	20231221	153200	174068410	2810	2810	2810	2810	0
242	20231221	153100	174068410	2810	2810	2810	2810	1767
243	20231221	153000	174068410	2810	2810	2810	2810	1767
244	20231221	152900	169103140	2820	2820	2820	2820	0
245	20231221	152800	169103140	2820	2820	2820	2820	0
246	20231221	152700	169103140	2820	2820	2820	2820	0
247	20231221	152600	169103140	2820	2820	2820	2820	0
248	20231221	152500	169103140	2820	2820	2820	2820	0
249	20231221	152400	169103140	2820	2820	2820	2820	0
250	20231221	152300	169103140	2820	2820	2820	2820	0
251	20231221	152200	169103140	2820	2820	2820	2820	0
252	20231221	152100	169103140	2820	2820	2820	2820	0
253	20231221	152000	169103140	2820	2820	2820	2820	0
254	20231221	151900	169103140	2820	2820	2820	2820	50
255	20231221	151800	168962140	2810	2820	2820	2810	223
256	20231221	151700	168335310	2810	2820	2820	2810	307
257	20231221	151600	167471130	2820	2820	2820	2820	582
258	20231221	151500	165829890	2820	2820	2820	2820	0
259	20231221	151400	165829890	2820	2820	2820	2820	0
260	20231221	151300	165829890	2820	2820	2820	2820	0
261	20231221	151200	165829890	2820	2820	2820	2820	0
262	20231221	151100	165829890	2820	2820	2820	2820	0
263	20231221	151000	165829890	2820	2820	2820	2820	0
264	20231221	150900	165829890	2820	2820	2820	2820	0
265	20231221	150800	165829890	2820	2820	2820	2820	7
266	20231221	150700	165810150	2810	2810	2810	2810	670
267	20231221	150600	163927450	2815	2815	2815	2815	0
268	20231221	150500	163927450	2815	2815	2815	2815	1
269	20231221	150400	163924635	2805	2805	2805	2805	0
270	20231221	150300	163924635	2805	2805	2805	2805	0
271	20231221	150200	163924635	2805	2810	2810	2805	470
272	20231221	150100	162606175	2825	2810	2825	2810	103
273	20231221	150000	162316595	2810	2810	2810	2810	748
274	20231221	145900	160214715	2815	2825	2825	2815	560
275	20231221	145800	158638135	2825	2825	2825	2825	102
276	20231221	145700	158349985	2820	2820	2820	2820	200
277	20231221	145600	157785985	2820	2820	2820	2820	1600
278	20231221	145500	153273985	2820	2820	2820	2815	626
279	20231221	145400	151508770	2815	2815	2815	2815	0
280	20231221	145300	151508770	2815	2815	2815	2815	0
281	20231221	145200	151508770	2815	2815	2815	2815	0
282	20231221	145100	151508770	2815	2815	2815	2815	0
283	20231221	145000	151508770	2815	2815	2815	2815	0
284	20231221	144900	151508770	2815	2815	2815	2815	508
285	20231221	144800	150078750	2815	2815	2815	2815	10
286	20231221	144700	150050600	2820	2820	2820	2820	0
287	20231221	144600	150050600	2820	2820	2820	2820	0
288	20231221	144500	150050600	2820	2820	2820	2820	55
289	20231221	144400	149895500	2820	2820	2820	2820	70
290	20231221	144300	149698100	2815	2815	2815	2815	0
291	20231221	144200	149698100	2815	2815	2815	2815	0
292	20231221	144100	149698100	2815	2815	2815	2815	0
293	20231221	144000	149698100	2815	2815	2815	2815	165
294	20231221	143900	149233625	2820	2820	2820	2820	19
295	20231221	143800	149180045	2810	2820	2820	2810	14
296	20231221	143700	149140575	2810	2820	2820	2810	456
297	20231221	143600	147854665	2810	2815	2815	2810	515
298	20231221	143500	146407440	2820	2820	2820	2820	0
299	20231221	143400	146407440	2820	2820	2820	2820	120
300	20231221	143300	146069040	2820	2820	2820	2820	1
301	20231221	143200	146066220	2805	2810	2810	2805	886
302	20231221	143100	143576735	2815	2830	2830	2815	7058
303	20231221	143000	123635795	2835	2835	2835	2835	1044
304	20231221	142900	120676055	2835	2835	2835	2835	107
305	20231221	142800	120372710	2835	2835	2835	2835	7
306	20231221	142700	120352865	2835	2835	2835	2835	0
307	20231221	142600	120352865	2835	2835	2835	2835	0
308	20231221	142500	120352865	2835	2835	2835	2835	22
309	20231221	142400	120290495	2835	2835	2835	2835	0
310	20231221	142300	120290495	2835	2835	2835	2835	7
311	20231221	142200	120270650	2835	2835	2835	2835	2000
312	20231221	142100	114600650	2835	2835	2835	2835	0
313	20231221	142000	114600650	2835	2835	2835	2835	27
314	20231221	141900	114524105	2840	2840	2840	2840	0
315	20231221	141800	114524105	2840	2840	2840	2840	408
316	20231221	141700	113365385	2840	2840	2840	2840	0
317	20231221	141600	113365385	2840	2840	2840	2840	1
318	20231221	141500	113362545	2850	2850	2850	2850	0
319	20231221	141400	113362545	2850	2850	2850	2850	2
320	20231221	141300	113356845	2850	2850	2850	2850	0
321	20231221	141200	113356845	2850	2840	2850	2840	47
322	20231221	141100	113223130	2840	2840	2840	2840	111
323	20231221	141000	112907890	2835	2835	2835	2835	21
324	20231221	140900	112848355	2840	2840	2840	2840	0
325	20231221	140800	112848355	2840	2840	2840	2840	0
326	20231221	140700	112848355	2840	2840	2840	2840	0
327	20231221	140600	112848355	2840	2840	2840	2840	0
328	20231221	140500	112848355	2840	2840	2840	2840	0
329	20231221	140400	112848355	2840	2840	2840	2840	42
330	20231221	140300	112729075	2840	2840	2840	2840	0
331	20231221	140200	112729075	2840	2840	2840	2840	121
332	20231221	140100	112385435	2845	2840	2845	2840	23
333	20231221	140000	112320035	2840	2840	2840	2840	0
334	20231221	135900	112320035	2840	2840	2840	2840	0
335	20231221	135800	112320035	2840	2840	2840	2840	6
336	20231221	135700	112302995	2840	2840	2840	2840	0
337	20231221	135600	112302995	2840	2835	2840	2835	20
338	20231221	135500	112246225	2835	2835	2835	2835	78
339	20231221	135400	112025095	2845	2845	2845	2845	35
340	20231221	135300	111925520	2835	2835	2835	2835	1
341	20231221	135200	111922685	2845	2845	2845	2845	17
342	20231221	135100	111874320	2845	2845	2845	2845	399
343	20231221	135000	110739165	2845	2845	2845	2845	0
344	20231221	134900	110739165	2845	2845	2845	2845	85
345	20231221	134800	110497340	2850	2850	2850	2850	0
346	20231221	134700	110497340	2850	2850	2850	2850	0
347	20231221	134600	110497340	2850	2855	2855	2850	1507
348	20231221	134500	106200575	2865	2865	2865	2865	0
349	20231221	134400	106200575	2865	2865	2865	2865	0
350	20231221	134300	106200575	2865	2855	2865	2855	132
351	20231221	134200	105823395	2855	2855	2855	2855	1
352	20231221	134100	105820540	2870	2865	2870	2860	42
353	20231221	134000	105700155	2865	2860	2865	2860	46
354	20231221	133900	105568455	2855	2855	2855	2855	0
355	20231221	133800	105568455	2855	2855	2855	2855	0
356	20231221	133700	105568455	2855	2855	2855	2855	0
357	20231221	133600	105568455	2855	2855	2855	2855	0
358	20231221	133500	105568455	2855	2855	2855	2855	56
359	20231221	133400	105408575	2865	2865	2865	2865	0
360	20231221	133300	105408575	2865	2865	2865	2865	32
361	20231221	133200	105316895	2875	2875	2875	2875	0
362	20231221	133100	105316895	2875	2860	2875	2860	667
363	20231221	133000	103407065	2860	2860	2860	2860	0
364	20231221	132900	103407065	2860	2860	2860	2860	0
365	20231221	132800	103407065	2860	2860	2860	2860	98
366	20231221	132700	103126785	2860	2855	2860	2855	48
367	20231221	132600	102989515	2855	2855	2855	2855	33
368	20231221	132500	102895300	2855	2855	2855	2855	0
369	20231221	132400	102895300	2855	2855	2855	2855	0
370	20231221	132300	102895300	2855	2855	2855	2855	33
371	20231221	132200	102801085	2850	2850	2850	2850	0
372	20231221	132100	102801085	2850	2855	2855	2850	8
373	20231221	132000	102778280	2860	2860	2860	2860	0
374	20231221	131900	102778280	2860	2860	2860	2860	195
375	20231221	131800	102220580	2860	2860	2860	2860	1
376	20231221	131700	102217720	2855	2855	2855	2855	0
377	20231221	131600	102217720	2855	2855	2855	2855	0
378	20231221	131500	102217720	2855	2855	2855	2855	0
379	20231221	131400	102217720	2855	2855	2855	2855	300
380	20231221	131300	101361220	2855	2855	2855	2855	5
381	20231221	131200	101346945	2850	2850	2850	2850	0
382	20231221	131100	101346945	2850	2850	2850	2850	0
383	20231221	131000	101346945	2850	2850	2850	2850	154
384	20231221	130900	100908045	2845	2845	2845	2845	0
385	20231221	130800	100908045	2845	2845	2845	2845	1
386	20231221	130700	100905200	2870	2870	2870	2870	0
387	20231221	130600	100905200	2870	2870	2870	2870	0
388	20231221	130500	100905200	2870	2870	2870	2870	0
389	20231221	130400	100905200	2870	2870	2870	2870	0
390	20231221	130300	100905200	2870	2870	2870	2870	0
391	20231221	130200	100905200	2870	2870	2870	2870	0
392	20231221	130100	100905200	2870	2870	2870	2870	0
393	20231221	130000	100905200	2870	2865	2870	2865	1338
394	20231221	125900	97071575	2865	2855	2865	2855	267
395	20231221	125800	96308290	2850	2830	2850	2830	252
396	20231221	125700	95591560	2840	2840	2840	2840	0
397	20231221	125600	95591560	2840	2835	2840	2835	94
398	20231221	125500	95324660	2845	2845	2845	2845	0
399	20231221	125400	95324660	2845	2845	2845	2845	0
400	20231221	125300	95324660	2845	2845	2845	2845	0
401	20231221	125200	95324660	2845	2840	2845	2840	572
402	20231221	125100	93699825	2840	2840	2840	2840	0
403	20231221	125000	93699825	2840	2840	2840	2840	0
404	20231221	124900	93699825	2840	2840	2840	2840	0
405	20231221	124800	93699825	2840	2840	2840	2840	224
406	20231221	124700	93063665	2835	2835	2835	2835	0
407	20231221	124600	93063665	2835	2840	2840	2835	3398
408	20231221	124500	83428470	2850	2850	2850	2850	0
409	20231221	124400	83428470	2850	2850	2850	2850	0
410	20231221	124300	83428470	2850	2850	2850	2850	90
411	20231221	124200	83171970	2850	2850	2850	2850	584
412	20231221	124100	81507570	2845	2845	2845	2845	0
413	20231221	124000	81507570	2845	2845	2845	2845	0
414	20231221	123900	81507570	2845	2845	2845	2845	63
415	20231221	123800	81328335	2845	2845	2845	2845	165
416	20231221	123700	80858910	2845	2845	2845	2845	102
417	20231221	123600	80568720	2845	2845	2845	2845	170
418	20231221	123500	80085070	2840	2840	2840	2840	12
419	20231221	123400	80050990	2840	2840	2840	2840	0
420	20231221	123300	80050990	2840	2840	2840	2840	2
421	20231221	123200	80045310	2835	2835	2835	2835	1
422	20231221	123100	80042475	2835	2835	2835	2835	0
423	20231221	123000	80042475	2835	2835	2835	2835	0
424	20231221	122900	80042475	2835	2835	2835	2835	0
425	20231221	122800	80042475	2835	2835	2835	2835	0
426	20231221	122700	80042475	2835	2835	2835	2835	21
427	20231221	122600	79982940	2835	2830	2835	2830	153
428	20231221	122500	79549685	2830	2830	2830	2830	5
429	20231221	122400	79535535	2835	2835	2835	2835	0
430	20231221	122300	79535535	2835	2835	2835	2835	0
431	20231221	122200	79535535	2835	2835	2835	2835	4
432	20231221	122100	79524195	2835	2835	2835	2830	180
433	20231221	122000	79014710	2835	2835	2835	2835	0
434	20231221	121900	79014710	2835	2835	2835	2835	369
435	20231221	121800	77968595	2830	2835	2835	2830	896
436	20231221	121700	75432190	2835	2830	2835	2830	252
437	20231221	121600	74718830	2830	2830	2830	2830	12
438	20231221	121500	74684870	2830	2830	2830	2830	0
439	20231221	121400	74684870	2830	2830	2830	2830	0
440	20231221	121300	74684870	2830	2830	2830	2830	0
441	20231221	121200	74684870	2830	2830	2830	2830	14
442	20231221	121100	74645250	2840	2840	2840	2840	4
443	20231221	121000	74633890	2840	2840	2840	2840	0
444	20231221	120900	74633890	2840	2840	2840	2840	0
445	20231221	120800	74633890	2840	2840	2840	2840	0
446	20231221	120700	74633890	2840	2840	2840	2840	1
447	20231221	120600	74631050	2835	2835	2835	2835	7
448	20231221	120500	74611205	2840	2840	2840	2840	8
449	20231221	120400	74588485	2845	2845	2845	2845	0
450	20231221	120300	74588485	2845	2845	2845	2845	0
451	20231221	120200	74588485	2845	2845	2845	2845	1
452	20231221	120100	74585640	2840	2840	2840	2840	1
453	20231221	120000	74582800	2845	2845	2845	2845	0
454	20231221	115900	74582800	2845	2845	2845	2845	1
455	20231221	115800	74579955	2840	2840	2840	2840	0
456	20231221	115700	74579955	2840	2840	2840	2840	0
457	20231221	115600	74579955	2840	2840	2840	2840	0
458	20231221	115500	74579955	2840	2840	2840	2840	0
459	20231221	115400	74579955	2840	2840	2840	2840	1
460	20231221	115300	74577115	2840	2840	2840	2840	6
461	20231221	115200	74560075	2830	2830	2830	2830	1
462	20231221	115100	74557245	2850	2850	2850	2850	0
463	20231221	115000	74557245	2850	2850	2850	2850	0
464	20231221	114900	74557245	2850	2850	2850	2850	0
465	20231221	114800	74557245	2850	2850	2850	2850	0
466	20231221	114700	74557245	2850	2850	2850	2850	1
467	20231221	114600	74554395	2850	2835	2850	2835	2144
468	20231221	114500	68476140	2835	2835	2835	2835	0
469	20231221	114400	68476140	2835	2840	2840	2835	1002
470	20231221	114300	65630470	2840	2840	2840	2840	0
471	20231221	114200	65630470	2840	2840	2840	2840	0
472	20231221	114100	65630470	2840	2840	2840	2840	24
473	20231221	114000	65562310	2840	2840	2840	2840	3
474	20231221	113900	65553790	2850	2850	2850	2850	0
475	20231221	113800	65553790	2850	2845	2850	2845	350
476	20231221	113700	64557735	2845	2845	2845	2845	1
477	20231221	113600	64554890	2840	2840	2840	2840	7
478	20231221	113500	64535010	2845	2845	2845	2845	0
479	20231221	113400	64535010	2845	2845	2845	2845	0
480	20231221	113300	64535010	2845	2845	2845	2845	1
481	20231221	113200	64532165	2840	2840	2840	2840	38
482	20231221	113100	64424245	2840	2840	2840	2840	203
483	20231221	113000	63847725	2840	2840	2840	2840	0
484	20231221	112900	63847725	2840	2840	2840	2840	0
485	20231221	112800	63847725	2840	2840	2840	2840	7
486	20231221	112700	63827845	2840	2840	2840	2840	0
487	20231221	112600	63827845	2840	2840	2840	2840	3
488	20231221	112500	63819325	2840	2840	2840	2840	0
489	20231221	112400	63819325	2840	2840	2840	2840	11
490	20231221	112300	63788085	2840	2840	2840	2840	0
491	20231221	112200	63788085	2840	2840	2840	2840	48
492	20231221	112100	63651765	2840	2840	2840	2840	4
493	20231221	112000	63640405	2840	2840	2840	2835	309
494	20231221	111900	62762850	2840	2840	2840	2840	0
495	20231221	111800	62762850	2840	2840	2840	2840	0
496	20231221	111700	62762850	2840	2840	2840	2840	470
497	20231221	111600	61428050	2840	2840	2840	2840	0
498	20231221	111500	61428050	2840	2840	2840	2840	0
499	20231221	111400	61428050	2840	2840	2840	2840	0
500	20231221	111300	61428050	2840	2840	2840	2840	0
501	20231221	111200	61428050	2840	2840	2840	2840	0
502	20231221	111100	61428050	2840	2840	2840	2840	0
503	20231221	111000	61428050	2840	2840	2840	2840	0
504	20231221	110900	61428050	2840	2845	2845	2840	700
505	20231221	110800	59440000	2835	2835	2835	2835	0
506	20231221	110700	59440000	2835	2835	2835	2835	0
507	20231221	110600	59440000	2835	2855	2855	2835	21
508	20231221	110500	59380430	2850	2850	2850	2850	43
509	20231221	110400	59257880	2845	2845	2845	2845	169
510	20231221	110300	58777075	2845	2845	2845	2845	0
511	20231221	110200	58777075	2845	2835	2845	2835	438
512	20231221	110100	57535335	2830	2825	2830	2825	910
513	20231221	110000	54960105	2825	2825	2825	2825	1
514	20231221	105900	54957280	2830	2830	2830	2830	2
515	20231221	105800	54951620	2835	2835	2835	2835	206
516	20231221	105700	54367610	2825	2830	2830	2820	17
517	20231221	105600	54319525	2830	2840	2840	2820	2979
518	20231221	105500	45893950	2845	2865	2865	2845	2727
519	20231221	105400	38099450	2875	2875	2875	2875	0
520	20231221	105300	38099450	2875	2875	2875	2875	0
521	20231221	105200	38099450	2875	2870	2875	2870	11
522	20231221	105100	38067875	2875	2875	2875	2875	0
523	20231221	105000	38067875	2875	2875	2875	2875	1
524	20231221	104900	38065000	2865	2865	2865	2865	0
525	20231221	104800	38065000	2865	2865	2865	2865	1
526	20231221	104700	38062135	2875	2870	2875	2870	413
527	20231221	104600	36876020	2875	2870	2875	2870	106
528	20231221	104500	36571305	2880	2880	2880	2880	0
529	20231221	104400	36571305	2880	2880	2880	2880	0
530	20231221	104300	36571305	2880	2880	2880	2880	0
531	20231221	104200	36571305	2880	2880	2880	2880	0
532	20231221	104100	36571305	2880	2880	2880	2880	1
533	20231221	104000	36568425	2870	2870	2870	2870	0
534	20231221	103900	36568425	2870	2870	2870	2870	0
535	20231221	103800	36568425	2870	2870	2870	2870	16
536	20231221	103700	36522505	2875	2875	2875	2875	0
537	20231221	103600	36522505	2875	2875	2875	2875	228
538	20231221	103500	35867005	2885	2885	2885	2885	0
539	20231221	103400	35867005	2885	2885	2885	2885	67
540	20231221	103300	35673710	2880	2885	2885	2880	22
541	20231221	103200	35610255	2880	2885	2885	2880	91
542	20231221	103100	35347730	2890	2890	2890	2890	30
543	20231221	103000	35261030	2890	2890	2890	2890	0
544	20231221	102900	35261030	2890	2890	2890	2890	0
545	20231221	102800	35261030	2890	2890	2890	2890	0
546	20231221	102700	35261030	2890	2890	2890	2890	0
547	20231221	102600	35261030	2890	2875	2890	2875	7
548	20231221	102500	35240890	2875	2875	2875	2875	300
549	20231221	102400	34378390	2890	2890	2890	2890	40
550	20231221	102300	34262790	2890	2890	2890	2890	0
551	20231221	102200	34262790	2890	2880	2890	2875	3
552	20231221	102100	34254145	2890	2890	2890	2890	1
553	20231221	102000	34251255	2880	2880	2880	2880	1
554	20231221	101900	34248375	2890	2890	2890	2890	1
555	20231221	101800	34245485	2880	2880	2880	2880	0
556	20231221	101700	34245485	2880	2885	2885	2880	180
557	20231221	101600	33727080	2890	2890	2890	2890	0
558	20231221	101500	33727080	2890	2890	2890	2890	20
559	20231221	101400	33669280	2885	2885	2885	2885	1
560	20231221	101300	33666395	2890	2890	2890	2890	185
561	20231221	101200	33131745	2895	2890	2895	2890	220
562	20231221	101100	32495795	2890	2890	2890	2890	482
563	20231221	101000	31102815	2890	2890	2890	2890	0
564	20231221	100900	31102815	2890	2890	2890	2890	0
565	20231221	100800	31102815	2890	2880	2890	2880	6
566	20231221	100700	31085525	2890	2890	2890	2890	0
567	20231221	100600	31085525	2890	2890	2890	2890	50
568	20231221	100500	30941025	2890	2890	2890	2880	1038
569	20231221	100400	27951405	2890	2885	2890	2880	31
570	20231221	100300	27861925	2890	2890	2890	2890	137
571	20231221	100200	27465995	2880	2880	2880	2880	1
572	20231221	100100	27463115	2880	2880	2880	2880	0
573	20231221	100000	27463115	2880	2880	2880	2880	0
574	20231221	095900	27463115	2880	2880	2880	2880	513
575	20231221	095800	25985675	2890	2890	2890	2890	200
576	20231221	095700	25407675	2890	2890	2890	2890	1
577	20231221	095600	25404785	2890	2890	2890	2890	0
578	20231221	095500	25404785	2890	2890	2890	2890	0
579	20231221	095400	25404785	2890	2890	2890	2890	1
580	20231221	095300	25401895	2885	2885	2885	2885	0
581	20231221	095200	25401895	2885	2885	2885	2885	69
582	20231221	095100	25202830	2885	2885	2885	2885	11
583	20231221	095000	25171095	2885	2885	2885	2885	6
584	20231221	094900	25153785	2885	2885	2885	2885	514
585	20231221	094800	23670895	2895	2895	2895	2885	41
586	20231221	094700	23552550	2885	2885	2885	2885	0
587	20231221	094600	23552550	2885	2885	2885	2885	0
588	20231221	094500	23552550	2885	2885	2885	2885	50
589	20231221	094400	23408300	2900	2895	2900	2895	70
590	20231221	094300	23205510	2885	2885	2885	2885	100
591	20231221	094200	22917010	2885	2885	2885	2885	0
592	20231221	094100	22917010	2885	2885	2885	2885	0
593	20231221	094000	22917010	2885	2885	2895	2885	23
594	20231221	093900	22850635	2895	2895	2895	2895	0
595	20231221	093800	22850635	2895	2895	2895	2895	187
596	20231221	093700	22309270	2895	2900	2900	2895	108
597	20231221	093600	21996105	2900	2900	2900	2900	0
598	20231221	093500	21996105	2900	2900	2900	2900	0
599	20231221	093400	21996105	2900	2900	2900	2900	0
600	20231221	093300	21996105	2900	2900	2900	2900	0
601	20231221	093200	21996105	2900	2900	2900	2900	1
602	20231221	093100	21993205	2895	2895	2895	2895	0
603	20231221	093000	21993205	2895	2895	2895	2895	0
604	20231221	092900	21993205	2895	2895	2900	2895	35
605	20231221	092800	21891755	2895	2895	2895	2895	5
606	20231221	092700	21877280	2895	2895	2895	2895	0
607	20231221	092600	21877280	2895	2895	2895	2895	9
608	20231221	092500	21851225	2895	2895	2895	2895	0
609	20231221	092400	21851225	2895	2895	2895	2895	0
610	20231221	092300	21851225	2895	2895	2895	2895	0
611	20231221	092200	21851225	2895	2895	2895	2895	1
612	20231221	092100	21848330	2880	2880	2880	2880	0
613	20231221	092000	21848330	2880	2880	2880	2880	0
614	20231221	091900	21848330	2880	2880	2880	2880	1
615	20231221	091800	21845450	2880	2880	2880	2880	1
616	20231221	091700	21842570	2895	2895	2895	2895	0
617	20231221	091600	21842570	2895	2880	2895	2880	90
618	20231221	091500	21582035	2885	2885	2885	2885	1275
619	20231221	091400	17903660	2885	2885	2885	2885	0
620	20231221	091300	17903660	2885	2885	2885	2885	363
621	20231221	091200	16856405	2885	2890	2895	2885	657
622	20231221	091100	14958995	2885	2885	2885	2885	0
623	20231221	091000	14958995	2885	2885	2885	2885	545
624	20231221	090900	13386670	2885	2885	2885	2885	244
625	20231221	090800	12682730	2860	2860	2860	2860	1
626	20231221	090700	12679870	2885	2885	2885	2885	0
627	20231221	090600	12679870	2885	2885	2885	2885	162
628	20231221	090500	12212500	2860	2860	2860	2860	200
629	20231221	090400	11640500	2860	2860	2860	2860	1
630	20231221	090300	11637640	2865	2885	2885	2865	408
631	20231221	090200	10468380	2885	2885	2885	2885	0
632	20231221	090100	10468380	2885	2865	2900	2860	1087
633	20231221	090000	7350190	2865	2910	2910	2865	2539