KissMeData/053270/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193100	736376815	2940	2940	2940	2940	2910
3	20231221	193000	736376815	2940	2940	2940	2940	0
4	20231221	192900	736376815	2940	2940	2940	2940	0
5	20231221	192800	736376815	2940	2940	2940	2940	0
6	20231221	192700	736376815	2940	2940	2940	2940	0
7	20231221	192600	736376815	2940	2940	2940	2940	0
8	20231221	192500	736376815	2940	2940	2940	2940	0
9	20231221	192400	736376815	2940	2940	2940	2940	0
10	20231221	192300	736376815	2940	2940	2940	2940	0
11	20231221	192200	736376815	2940	2940	2940	2940	0
12	20231221	192100	736376815	2940	2940	2940	2940	0
13	20231221	192000	736376815	2940	2940	2940	2940	0
14	20231221	191900	736376815	2940	2940	2940	2940	0
15	20231221	191800	736376815	2940	2940	2940	2940	0
16	20231221	191700	736376815	2940	2940	2940	2940	0
17	20231221	191600	736376815	2940	2940	2940	2940	0
18	20231221	191500	736376815	2940	2940	2940	2940	0
19	20231221	191400	736376815	2940	2940	2940	2940	0
20	20231221	191300	736376815	2940	2940	2940	2940	0
21	20231221	191200	736376815	2940	2940	2940	2940	0
22	20231221	191100	736376815	2940	2940	2940	2940	0
23	20231221	191000	736376815	2940	2940	2940	2940	0
24	20231221	190900	736376815	2940	2940	2940	2940	0
25	20231221	190800	736376815	2940	2940	2940	2940	0
26	20231221	190700	736376815	2940	2940	2940	2940	0
27	20231221	190600	736376815	2940	2940	2940	2940	0
28	20231221	190500	736376815	2940	2940	2940	2940	0
29	20231221	190400	736376815	2940	2940	2940	2940	0
30	20231221	190300	736376815	2940	2940	2940	2940	0
31	20231221	190200	736376815	2940	2940	2940	2940	0
32	20231221	190100	736376815	2940	2940	2940	2940	2910
33	20231221	190000	736376815	2940	2940	2940	2940	0
34	20231221	185900	736376815	2940	2940	2940	2940	0
35	20231221	185800	736376815	2940	2940	2940	2940	0
36	20231221	185700	736376815	2940	2940	2940	2940	0
37	20231221	185600	736376815	2940	2940	2940	2940	0
38	20231221	185500	736376815	2940	2940	2940	2940	0
39	20231221	185400	736376815	2940	2940	2940	2940	0
40	20231221	185300	736376815	2940	2940	2940	2940	0
41	20231221	185200	736376815	2940	2940	2940	2940	0
42	20231221	185100	736376815	2940	2940	2940	2940	0
43	20231221	185000	736376815	2940	2940	2940	2940	0
44	20231221	184900	736376815	2940	2940	2940	2940	0
45	20231221	184800	736376815	2940	2940	2940	2940	0
46	20231221	184700	736376815	2940	2940	2940	2940	0
47	20231221	184600	736376815	2940	2940	2940	2940	0
48	20231221	184500	736376815	2940	2940	2940	2940	0
49	20231221	184400	736376815	2940	2940	2940	2940	0
50	20231221	184300	736376815	2940	2940	2940	2940	0
51	20231221	184200	736376815	2940	2940	2940	2940	0
52	20231221	184100	736376815	2940	2940	2940	2940	0
53	20231221	184000	736376815	2940	2940	2940	2940	0
54	20231221	183900	736376815	2940	2940	2940	2940	0
55	20231221	183800	736376815	2940	2940	2940	2940	0
56	20231221	183700	736376815	2940	2940	2940	2940	0
57	20231221	183600	736376815	2940	2940	2940	2940	0
58	20231221	183500	736376815	2940	2940	2940	2940	0
59	20231221	183400	736376815	2940	2940	2940	2940	0
60	20231221	183300	736376815	2940	2940	2940	2940	0
61	20231221	183200	736376815	2940	2940	2940	2940	0
62	20231221	183100	736376815	2940	2940	2940	2940	2910
63	20231221	183000	736376815	2940	2940	2940	2940	0
64	20231221	182900	736376815	2940	2940	2940	2940	0
65	20231221	182800	736376815	2940	2940	2940	2940	0
66	20231221	182700	736376815	2940	2940	2940	2940	0
67	20231221	182600	736376815	2940	2940	2940	2940	0
68	20231221	182500	736376815	2940	2940	2940	2940	0
69	20231221	182400	736376815	2940	2940	2940	2940	0
70	20231221	182300	736376815	2940	2940	2940	2940	0
71	20231221	182200	736376815	2940	2940	2940	2940	0
72	20231221	182100	736376815	2940	2940	2940	2940	0
73	20231221	182000	736376815	2940	2940	2940	2940	0
74	20231221	181900	736376815	2940	2940	2940	2940	0
75	20231221	181800	736376815	2940	2940	2940	2940	0
76	20231221	181700	736376815	2940	2940	2940	2940	0
77	20231221	181600	736376815	2940	2940	2940	2940	0
78	20231221	181500	736376815	2940	2940	2940	2940	0
79	20231221	181400	736376815	2940	2940	2940	2940	0
80	20231221	181300	736376815	2940	2940	2940	2940	0
81	20231221	181200	736376815	2940	2940	2940	2940	0
82	20231221	181100	736376815	2940	2940	2940	2940	0
83	20231221	181000	736376815	2940	2940	2940	2940	0
84	20231221	180900	736376815	2940	2940	2940	2940	0
85	20231221	180800	736376815	2940	2940	2940	2940	0
86	20231221	180700	736376815	2940	2940	2940	2940	0
87	20231221	180600	736376815	2940	2940	2940	2940	0
88	20231221	180500	736376815	2940	2940	2940	2940	0
89	20231221	180400	736376815	2940	2940	2940	2940	0
90	20231221	180300	736376815	2940	2940	2940	2940	0
91	20231221	180200	736376815	2940	2940	2940	2940	0
92	20231221	180100	736376815	2940	2940	2940	2940	2910
93	20231221	180000	736376815	2940	2940	2940	2940	0
94	20231221	175900	736376815	2940	2940	2940	2940	0
95	20231221	175800	736376815	2940	2940	2940	2940	0
96	20231221	175700	736376815	2940	2940	2940	2940	0
97	20231221	175600	736376815	2940	2940	2940	2940	0
98	20231221	175500	736376815	2940	2940	2940	2940	0
99	20231221	175400	736376815	2940	2940	2940	2940	0
100	20231221	175300	736376815	2940	2940	2940	2940	0
101	20231221	175200	736376815	2940	2940	2940	2940	0
102	20231221	175100	736376815	2940	2940	2940	2940	0
103	20231221	175000	736376815	2940	2940	2940	2940	0
104	20231221	174900	736376815	2940	2940	2940	2940	0
105	20231221	174800	736376815	2940	2940	2940	2940	0
106	20231221	174700	736376815	2940	2940	2940	2940	0
107	20231221	174600	736376815	2940	2940	2940	2940	0
108	20231221	174500	736376815	2940	2940	2940	2940	0
109	20231221	174400	736376815	2940	2940	2940	2940	0
110	20231221	174300	736376815	2940	2940	2940	2940	0
111	20231221	174200	736376815	2940	2940	2940	2940	0
112	20231221	174100	736376815	2940	2940	2940	2940	0
113	20231221	174000	736376815	2940	2940	2940	2940	0
114	20231221	173900	736376815	2940	2940	2940	2940	0
115	20231221	173800	736376815	2940	2940	2940	2940	0
116	20231221	173700	736376815	2940	2940	2940	2940	0
117	20231221	173600	736376815	2940	2940	2940	2940	0
118	20231221	173500	736376815	2940	2940	2940	2940	0
119	20231221	173400	736376815	2940	2940	2940	2940	0
120	20231221	173300	736376815	2940	2940	2940	2940	0
121	20231221	173200	736376815	2940	2940	2940	2940	0
122	20231221	173100	736376815	2940	2940	2940	2940	2910
123	20231221	173000	736376815	2940	2940	2940	2940	0
124	20231221	172900	736376815	2940	2940	2940	2940	0
125	20231221	172800	736376815	2940	2940	2940	2940	0
126	20231221	172700	736376815	2940	2940	2940	2940	0
127	20231221	172600	736376815	2940	2940	2940	2940	0
128	20231221	172500	736376815	2940	2940	2940	2940	0
129	20231221	172400	736376815	2940	2940	2940	2940	0
130	20231221	172300	736376815	2940	2940	2940	2940	0
131	20231221	172200	736376815	2940	2940	2940	2940	0
132	20231221	172100	736376815	2940	2940	2940	2940	0
133	20231221	172000	736376815	2940	2940	2940	2940	0
134	20231221	171900	736376815	2940	2940	2940	2940	0
135	20231221	171800	736376815	2940	2940	2940	2940	0
136	20231221	171700	736376815	2940	2940	2940	2940	0
137	20231221	171600	736376815	2940	2940	2940	2940	0
138	20231221	171500	736376815	2940	2940	2940	2940	0
139	20231221	171400	736376815	2940	2940	2940	2940	0
140	20231221	171300	736376815	2940	2940	2940	2940	0
141	20231221	171200	736376815	2940	2940	2940	2940	0
142	20231221	171100	736376815	2940	2940	2940	2940	0
143	20231221	171000	736376815	2940	2940	2940	2940	0
144	20231221	170900	736376815	2940	2940	2940	2940	0
145	20231221	170800	736376815	2940	2940	2940	2940	0
146	20231221	170700	736376815	2940	2940	2940	2940	0
147	20231221	170600	736376815	2940	2940	2940	2940	0
148	20231221	170500	736376815	2940	2940	2940	2940	0
149	20231221	170400	736376815	2940	2940	2940	2940	0
150	20231221	170300	736376815	2940	2940	2940	2940	0
151	20231221	170200	736376815	2940	2940	2940	2940	0
152	20231221	170100	736376815	2940	2940	2940	2940	2910
153	20231221	170000	736376815	2940	2940	2940	2940	0
154	20231221	165900	736376815	2940	2940	2940	2940	0
155	20231221	165800	736376815	2940	2940	2940	2940	0
156	20231221	165700	736376815	2940	2940	2940	2940	0
157	20231221	165600	736376815	2940	2940	2940	2940	0
158	20231221	165500	736376815	2940	2940	2940	2940	0
159	20231221	165400	736376815	2940	2940	2940	2940	0
160	20231221	165300	736376815	2940	2940	2940	2940	0
161	20231221	165200	736376815	2940	2940	2940	2940	0
162	20231221	165100	736376815	2940	2940	2940	2940	0
163	20231221	165000	736376815	2940	2940	2940	2940	0
164	20231221	164900	736376815	2940	2940	2940	2940	0
165	20231221	164800	736376815	2940	2940	2940	2940	0
166	20231221	164700	736376815	2940	2940	2940	2940	0
167	20231221	164600	736376815	2940	2940	2940	2940	0
168	20231221	164500	736376815	2940	2940	2940	2940	0
169	20231221	164400	736376815	2940	2940	2940	2940	0
170	20231221	164300	736376815	2940	2940	2940	2940	0
171	20231221	164200	736376815	2940	2940	2940	2940	0
172	20231221	164100	736376815	2940	2940	2940	2940	0
173	20231221	164000	736376815	2940	2940	2940	2940	0
174	20231221	163900	736376815	2940	2940	2940	2940	0
175	20231221	163800	736376815	2940	2940	2940	2940	0
176	20231221	163700	736376815	2940	2940	2940	2940	0
177	20231221	163600	736376815	2940	2940	2940	2940	0
178	20231221	163500	736376815	2940	2940	2940	2940	0
179	20231221	163400	736376815	2940	2940	2940	2940	0
180	20231221	163300	736376815	2940	2940	2940	2940	0
181	20231221	163200	736376815	2940	2940	2940	2940	0
182	20231221	163100	736376815	2940	2940	2940	2940	2910
183	20231221	163000	736376815	2940	2940	2940	2940	0
184	20231221	162900	736376815	2940	2940	2940	2940	0
185	20231221	162800	736376815	2940	2940	2940	2940	0
186	20231221	162700	736376815	2940	2940	2940	2940	0
187	20231221	162600	736376815	2940	2940	2940	2940	0
188	20231221	162500	736376815	2940	2940	2940	2940	0
189	20231221	162400	736376815	2940	2940	2940	2940	0
190	20231221	162300	736376815	2940	2940	2940	2940	0
191	20231221	162200	736376815	2940	2940	2940	2940	0
192	20231221	162100	736376815	2940	2940	2940	2940	0
193	20231221	162000	736376815	2940	2940	2940	2940	0
194	20231221	161900	736376815	2940	2940	2940	2940	0
195	20231221	161800	736376815	2940	2940	2940	2940	0
196	20231221	161700	736376815	2940	2940	2940	2940	0
197	20231221	161600	736376815	2940	2940	2940	2940	0
198	20231221	161500	736376815	2940	2940	2940	2940	0
199	20231221	161400	736376815	2940	2940	2940	2940	0
200	20231221	161300	736376815	2940	2940	2940	2940	0
201	20231221	161200	736376815	2940	2940	2940	2940	0
202	20231221	161100	736376815	2940	2940	2940	2940	0
203	20231221	161000	736376815	2940	2940	2940	2940	0
204	20231221	160900	736376815	2940	2940	2940	2940	0
205	20231221	160800	736376815	2940	2940	2940	2940	0
206	20231221	160700	736376815	2940	2940	2940	2940	0
207	20231221	160600	736376815	2940	2940	2940	2940	0
208	20231221	160500	736376815	2940	2940	2940	2940	0
209	20231221	160400	736376815	2940	2940	2940	2940	0
210	20231221	160300	736376815	2940	2940	2940	2940	0
211	20231221	160200	736376815	2940	2940	2940	2940	0
212	20231221	160100	736376815	2940	2940	2940	2940	2910
213	20231221	160000	736376815	2940	2940	2940	2940	0
214	20231221	155900	736376815	2940	2940	2940	2940	0
215	20231221	155800	736376815	2940	2940	2940	2940	0
216	20231221	155700	736376815	2940	2940	2940	2940	0
217	20231221	155600	736376815	2940	2940	2940	2940	0
218	20231221	155500	736376815	2940	2940	2940	2940	0
219	20231221	155400	736376815	2940	2940	2940	2940	0
220	20231221	155300	736376815	2940	2940	2940	2940	0
221	20231221	155200	736376815	2940	2940	2940	2940	0
222	20231221	155100	736376815	2940	2940	2940	2940	0
223	20231221	155000	736376815	2940	2940	2940	2940	0
224	20231221	154900	736376815	2940	2940	2940	2940	0
225	20231221	154800	736376815	2940	2940	2940	2940	0
226	20231221	154700	736376815	2940	2940	2940	2940	0
227	20231221	154600	736376815	2940	2940	2940	2940	0
228	20231221	154500	736376815	2940	2940	2940	2940	0
229	20231221	154400	736376815	2940	2940	2940	2940	0
230	20231221	154300	736376815	2940	2940	2940	2940	0
231	20231221	154200	736376815	2940	2940	2940	2940	0
232	20231221	154100	736376815	2940	2940	2940	2940	0
233	20231221	154000	736376815	2940	2940	2940	2940	0
234	20231221	153900	736376815	2940	2940	2940	2940	0
235	20231221	153800	736376815	2940	2940	2940	2940	0
236	20231221	153700	736376815	2940	2940	2940	2940	0
237	20231221	153600	736376815	2940	2940	2940	2940	0
238	20231221	153500	736376815	2940	2940	2940	2940	0
239	20231221	153400	736376815	2940	2940	2940	2940	0
240	20231221	153300	736376815	2940	2940	2940	2940	0
241	20231221	153200	736376815	2940	2940	2940	2940	0
242	20231221	153100	736376815	2940	2940	2940	2940	2910
243	20231221	153000	736376815	2940	2940	2940	2940	2910
244	20231221	152900	727821415	2945	2945	2945	2945	0
245	20231221	152800	727821415	2945	2945	2945	2945	0
246	20231221	152700	727821415	2945	2945	2945	2945	0
247	20231221	152600	727821415	2945	2945	2945	2945	0
248	20231221	152500	727821415	2945	2945	2945	2945	0
249	20231221	152400	727821415	2945	2945	2945	2945	0
250	20231221	152300	727821415	2945	2945	2945	2945	0
251	20231221	152200	727821415	2945	2945	2945	2945	0
252	20231221	152100	727821415	2945	2945	2945	2945	0
253	20231221	152000	727821415	2945	2945	2945	2945	0
254	20231221	151900	727821415	2945	2935	2945	2935	1192
255	20231221	151800	724322255	2945	2940	2945	2935	101
256	20231221	151700	724025250	2940	2940	2940	2940	1994
257	20231221	151600	718162890	2940	2945	2945	2940	177
258	20231221	151500	717642375	2945	2940	2945	2935	6
259	20231221	151400	717624735	2945	2940	2945	2940	60
260	20231221	151300	717448285	2935	2950	2950	2935	1549
261	20231221	151200	712896575	2955	2955	2955	2955	0
262	20231221	151100	712896575	2955	2945	2955	2940	5588
263	20231221	151000	696453660	2950	2950	2950	2950	25
264	20231221	150900	696379910	2955	2950	2955	2950	798
265	20231221	150800	694025800	2955	2950	2955	2950	406
266	20231221	150700	692828090	2950	2950	2950	2950	2
267	20231221	150600	692822190	2945	2950	2950	2945	20
268	20231221	150500	692763240	2950	2950	2950	2950	25
269	20231221	150400	692689490	2950	2950	2950	2950	297
270	20231221	150300	691813340	2945	2945	2945	2945	0
271	20231221	150200	691813340	2945	2945	2945	2945	4
272	20231221	150100	691801560	2950	2950	2955	2950	233
273	20231221	150000	691114200	2950	2950	2950	2950	334
274	20231221	145900	690128900	2950	2950	2950	2950	601
275	20231221	145800	688355950	2945	2945	2945	2945	0
276	20231221	145700	688355950	2945	2945	2945	2945	9
277	20231221	145600	688329445	2955	2955	2955	2950	6
278	20231221	145500	688311725	2950	2950	2950	2950	470
279	20231221	145400	686925225	2950	2950	2950	2950	1000
280	20231221	145300	683975225	2950	2950	2950	2950	4300
281	20231221	145200	671290225	2955	2955	2955	2955	0
282	20231221	145100	671290225	2955	2955	2955	2955	1270
283	20231221	145000	667537375	2955	2955	2955	2955	0
284	20231221	144900	667537375	2955	2955	2955	2955	2
285	20231221	144800	667531465	2950	2950	2950	2950	0
286	20231221	144700	667531465	2950	2950	2950	2950	966
287	20231221	144600	664681765	2950	2950	2950	2950	503
288	20231221	144500	663197915	2960	2960	2960	2960	30
289	20231221	144400	663109115	2960	2960	2960	2960	0
290	20231221	144300	663109115	2960	2960	2960	2960	2
291	20231221	144200	663103195	2960	2960	2960	2960	0
292	20231221	144100	663103195	2960	2960	2960	2960	0
293	20231221	144000	663103195	2960	2960	2960	2960	55
294	20231221	143900	662940395	2960	2960	2960	2960	1
295	20231221	143800	662937435	2945	2945	2945	2945	260
296	20231221	143700	662171735	2955	2960	2960	2955	1001
297	20231221	143600	659213775	2960	2960	2960	2960	0
298	20231221	143500	659213775	2960	2960	2960	2960	13
299	20231221	143400	659175295	2960	2960	2960	2960	0
300	20231221	143300	659175295	2960	2960	2960	2960	500
301	20231221	143200	657695295	2960	2960	2960	2960	1
302	20231221	143100	657692335	2960	2960	2960	2960	0
303	20231221	143000	657692335	2960	2950	2960	2950	495
304	20231221	142900	656228085	2960	2960	2960	2960	336
305	20231221	142800	655233525	2960	2960	2960	2960	500
306	20231221	142700	653753525	2965	2965	2965	2965	2
307	20231221	142600	653747595	2945	2950	2950	2945	65
308	20231221	142500	653555880	2955	2955	2955	2955	53
309	20231221	142400	653399265	2965	2965	2965	2965	0
310	20231221	142300	653399265	2965	2965	2965	2965	30
311	20231221	142200	653310315	2965	2960	2965	2960	475
312	20231221	142100	651904310	2955	2955	2955	2955	0
313	20231221	142000	651904310	2955	2955	2955	2955	0
314	20231221	141900	651904310	2955	2955	2955	2955	0
315	20231221	141800	651904310	2955	2955	2955	2955	26
316	20231221	141700	651827480	2960	2960	2960	2960	22
317	20231221	141600	651762360	2960	2960	2960	2960	3
318	20231221	141500	651753480	2955	2955	2955	2955	1
319	20231221	141400	651750525	2960	2960	2960	2960	0
320	20231221	141300	651750525	2960	2960	2960	2960	0
321	20231221	141200	651750525	2960	2960	2960	2960	0
322	20231221	141100	651750525	2960	2960	2960	2960	102
323	20231221	141000	651448605	2960	2960	2960	2960	169
324	20231221	140900	650948365	2945	2945	2945	2945	200
325	20231221	140800	650359365	2950	2950	2950	2950	54
326	20231221	140700	650200065	2950	2950	2950	2950	2446
327	20231221	140600	642984365	2950	2955	2955	2950	1261
328	20231221	140500	639264165	2955	2955	2955	2955	0
329	20231221	140400	639264165	2955	2955	2955	2955	0
330	20231221	140300	639264165	2955	2955	2955	2955	1
331	20231221	140200	639261210	2965	2965	2965	2965	0
332	20231221	140100	639261210	2965	2965	2965	2965	15
333	20231221	140000	639216735	2970	2970	2970	2970	0
334	20231221	135900	639216735	2970	2970	2970	2970	1002
335	20231221	135800	636240795	2970	2950	2970	2950	1559
336	20231221	135700	631614720	2950	2950	2950	2950	0
337	20231221	135600	631614720	2950	2950	2950	2950	139
338	20231221	135500	631204670	2950	2950	2950	2950	263
339	20231221	135400	630428820	2950	2950	2950	2950	0
340	20231221	135300	630428820	2950	2950	2950	2950	0
341	20231221	135200	630428820	2950	2950	2950	2950	33
342	20231221	135100	630331470	2955	2955	2955	2955	0
343	20231221	135000	630331470	2955	2955	2955	2955	100
344	20231221	134900	630035970	2955	2955	2955	2955	10
345	20231221	134800	630006420	2955	2955	2955	2950	99
346	20231221	134700	629714335	2955	2955	2955	2955	26
347	20231221	134600	629637505	2955	2955	2955	2955	0
348	20231221	134500	629637505	2955	2955	2955	2955	0
349	20231221	134400	629637505	2955	2955	2955	2955	1166
350	20231221	134300	626191975	2955	2955	2955	2955	500
351	20231221	134200	624714475	2955	2955	2955	2955	100
352	20231221	134100	624418975	2955	2960	2960	2955	550
353	20231221	134000	622793480	2965	2965	2965	2965	0
354	20231221	133900	622793480	2965	2965	2965	2965	5
355	20231221	133800	622778655	2960	2960	2960	2960	40
356	20231221	133700	622660255	2960	2960	2960	2960	680
357	20231221	133600	620647455	2960	2960	2960	2960	10
358	20231221	133500	620617855	2960	2960	2960	2960	90
359	20231221	133400	620351455	2960	2960	2960	2960	14
360	20231221	133300	620310015	2960	2960	2960	2960	22
361	20231221	133200	620244895	2960	2960	2960	2960	12
362	20231221	133100	620209375	2960	2960	2960	2960	0
363	20231221	133000	620209375	2960	2960	2960	2960	0
364	20231221	132900	620209375	2960	2960	2960	2960	0
365	20231221	132800	620209375	2960	2960	2960	2960	30
366	20231221	132700	620120575	2960	2960	2960	2960	0
367	20231221	132600	620120575	2960	2960	2960	2960	15
368	20231221	132500	620076175	2960	2960	2960	2960	0
369	20231221	132400	620076175	2960	2960	2960	2960	0
370	20231221	132300	620076175	2960	2960	2960	2960	5
371	20231221	132200	620061375	2960	2960	2960	2960	0
372	20231221	132100	620061375	2960	2960	2960	2960	0
373	20231221	132000	620061375	2960	2960	2960	2960	0
374	20231221	131900	620061375	2960	2960	2960	2960	20
375	20231221	131800	620002175	2955	2955	2955	2955	0
376	20231221	131700	620002175	2955	2955	2955	2955	45
377	20231221	131600	619869200	2970	2970	2970	2970	929
378	20231221	131500	617110070	2970	2970	2970	2970	31
379	20231221	131400	617018000	2960	2960	2960	2960	0
380	20231221	131300	617018000	2960	2960	2960	2960	0
381	20231221	131200	617018000	2960	2960	2960	2960	71
382	20231221	131100	616807840	2960	2960	2960	2960	0
383	20231221	131000	616807840	2960	2960	2960	2960	9
384	20231221	130900	616781200	2960	2960	2960	2960	0
385	20231221	130800	616781200	2960	2960	2960	2960	0
386	20231221	130700	616781200	2960	2960	2960	2960	0
387	20231221	130600	616781200	2960	2960	2960	2960	0
388	20231221	130500	616781200	2960	2960	2960	2960	1
389	20231221	130400	616778240	2960	2960	2960	2960	3
390	20231221	130300	616769360	2960	2960	2960	2960	0
391	20231221	130200	616769360	2960	2960	2960	2960	30
392	20231221	130100	616680560	2960	2960	2960	2960	0
393	20231221	130000	616680560	2960	2960	2960	2960	900
394	20231221	125900	614016560	2960	2960	2960	2960	0
395	20231221	125800	614016560	2960	2960	2960	2960	150
396	20231221	125700	613572560	2965	2965	2965	2965	0
397	20231221	125600	613572560	2965	2965	2965	2965	0
398	20231221	125500	613572560	2965	2965	2965	2965	68
399	20231221	125400	613370940	2970	2965	2970	2965	102
400	20231221	125300	613068500	2970	2970	2970	2970	0
401	20231221	125200	613068500	2970	2970	2970	2970	1
402	20231221	125100	613065530	2965	2970	2970	2965	72
403	20231221	125000	612851940	2960	2960	2960	2960	0
404	20231221	124900	612851940	2960	2960	2960	2960	0
405	20231221	124800	612851940	2960	2960	2960	2960	185
406	20231221	124700	612304340	2970	2970	2970	2970	2
407	20231221	124600	612298400	2975	2975	2975	2975	0
408	20231221	124500	612298400	2975	2975	2975	2970	42
409	20231221	124400	612173575	2970	2975	2975	2970	1093
410	20231221	124300	608927360	2970	2975	2975	2970	260
411	20231221	124200	608153910	2970	2970	2970	2970	998
412	20231221	124100	605189850	2970	2970	2970	2970	0
413	20231221	124000	605189850	2970	2970	2970	2970	0
414	20231221	123900	605189850	2970	2970	2970	2970	1
415	20231221	123800	605186880	2965	2965	2965	2965	521
416	20231221	123700	603642115	2965	2965	2965	2965	0
417	20231221	123600	603642115	2965	2965	2965	2965	22
418	20231221	123500	603576885	2970	2970	2970	2970	0
419	20231221	123400	603576885	2970	2970	2970	2970	0
420	20231221	123300	603576885	2970	2970	2970	2970	0
421	20231221	123200	603576885	2970	2965	2970	2965	77
422	20231221	123100	603348430	2960	2960	2960	2960	161
423	20231221	123000	602871870	2960	2960	2960	2960	7
424	20231221	122900	602851150	2965	2965	2965	2965	0
425	20231221	122800	602851150	2965	2965	2965	2965	0
426	20231221	122700	602851150	2965	2965	2965	2965	0
427	20231221	122600	602851150	2965	2965	2965	2965	3
428	20231221	122500	602842255	2970	2970	2970	2970	12
429	20231221	122400	602806615	2970	2970	2970	2970	0
430	20231221	122300	602806615	2970	2970	2970	2970	10
431	20231221	122200	602776915	2970	2970	2970	2970	20
432	20231221	122100	602717515	2970	2970	2970	2970	0
433	20231221	122000	602717515	2970	2970	2970	2970	560
434	20231221	121900	601054315	2970	2970	2970	2970	0
435	20231221	121800	601054315	2970	2970	2970	2970	0
436	20231221	121700	601054315	2970	2970	2970	2970	0
437	20231221	121600	601054315	2970	2970	2970	2970	0
438	20231221	121500	601054315	2970	2970	2970	2970	0
439	20231221	121400	601054315	2970	2970	2970	2970	0
440	20231221	121300	601054315	2970	2970	2970	2970	0
441	20231221	121200	601054315	2970	2970	2970	2970	0
442	20231221	121100	601054315	2970	2970	2970	2970	0
443	20231221	121000	601054315	2970	2970	2970	2970	0
444	20231221	120900	601054315	2970	2970	2970	2970	0
445	20231221	120800	601054315	2970	2970	2970	2970	0
446	20231221	120700	601054315	2970	2970	2970	2970	0
447	20231221	120600	601054315	2970	2970	2970	2970	0
448	20231221	120500	601054315	2970	2970	2970	2970	19
449	20231221	120400	600997885	2975	2975	2975	2975	0
450	20231221	120300	600997885	2975	2975	2975	2975	0
451	20231221	120200	600997885	2975	2975	2975	2975	0
452	20231221	120100	600997885	2975	2975	2975	2975	0
453	20231221	120000	600997885	2975	2975	2975	2975	0
454	20231221	115900	600997885	2975	2975	2975	2975	0
455	20231221	115800	600997885	2975	2975	2975	2975	1
456	20231221	115700	600994910	2975	2975	2975	2975	0
457	20231221	115600	600994910	2975	2965	2975	2965	500
458	20231221	115500	599508775	2965	2965	2965	2965	1
459	20231221	115400	599505810	2960	2960	2960	2960	37
460	20231221	115300	599396290	2965	2965	2965	2965	0
461	20231221	115200	599396290	2965	2970	2970	2965	45
462	20231221	115100	599262825	2970	2970	2970	2970	37
463	20231221	115000	599152935	2970	2965	2970	2965	238
464	20231221	114900	598446605	2960	2960	2960	2960	30
465	20231221	114800	598357805	2965	2965	2965	2965	0
466	20231221	114700	598357805	2965	2965	2965	2965	0
467	20231221	114600	598357805	2965	2965	2965	2965	2000
468	20231221	114500	592427805	2965	2965	2965	2965	0
469	20231221	114400	592427805	2965	2965	2965	2965	0
470	20231221	114300	592427805	2965	2965	2965	2965	1
471	20231221	114200	592424840	2950	2950	2950	2950	0
472	20231221	114100	592424840	2950	2950	2950	2950	0
473	20231221	114000	592424840	2950	2950	2950	2950	0
474	20231221	113900	592424840	2950	2950	2950	2950	17
475	20231221	113800	592374690	2950	2950	2950	2950	0
476	20231221	113700	592374690	2950	2955	2955	2950	636
477	20231221	113600	590497945	2960	2960	2960	2960	9
478	20231221	113500	590471305	2960	2960	2960	2960	0
479	20231221	113400	590471305	2960	2960	2960	2960	51
480	20231221	113300	590320345	2965	2965	2965	2965	500
481	20231221	113200	588837845	2965	2960	2965	2960	464
482	20231221	113100	587464220	2955	2955	2955	2955	144
483	20231221	113000	587038700	2950	2950	2950	2950	1
484	20231221	112900	587035750	2955	2955	2955	2955	0
485	20231221	112800	587035750	2955	2955	2955	2955	0
486	20231221	112700	587035750	2955	2955	2955	2955	110
487	20231221	112600	586710700	2960	2960	2960	2960	0
488	20231221	112500	586710700	2960	2950	2960	2950	111
489	20231221	112400	586383200	2960	2960	2960	2960	1
490	20231221	112300	586380240	2950	2950	2950	2950	0
491	20231221	112200	586380240	2950	2950	2950	2950	0
492	20231221	112100	586380240	2950	2950	2950	2950	1
493	20231221	112000	586377290	2960	2960	2960	2960	35
494	20231221	111900	586273690	2960	2960	2960	2960	1
495	20231221	111800	586270730	2950	2950	2950	2950	100
496	20231221	111700	585975730	2960	2960	2960	2960	52
497	20231221	111600	585821810	2950	2950	2950	2950	5
498	20231221	111500	585807060	2945	2945	2945	2945	282
499	20231221	111400	584976570	2945	2945	2945	2945	0
500	20231221	111300	584976570	2945	2940	2960	2940	93
501	20231221	111200	584701760	2960	2960	2960	2960	0
502	20231221	111100	584701760	2960	2960	2960	2960	0
503	20231221	111000	584701760	2960	2960	2960	2960	0
504	20231221	110900	584701760	2960	2940	2960	2940	239
505	20231221	110800	583998700	2955	2955	2955	2955	61
506	20231221	110700	583818445	2950	2950	2950	2950	65
507	20231221	110600	583626695	2950	2950	2950	2950	0
508	20231221	110500	583626695	2950	2950	2950	2950	0
509	20231221	110400	583626695	2950	2945	2950	2945	1144
510	20231221	110300	580252540	2945	2945	2945	2945	1
511	20231221	110200	580249595	2925	2925	2925	2925	101
512	20231221	110100	579954170	2925	2925	2925	2925	0
513	20231221	110000	579954170	2925	2925	2925	2925	3
514	20231221	105900	579945395	2930	2925	2930	2925	10032
515	20231221	105800	550552520	2930	2930	2930	2930	0
516	20231221	105700	550552520	2930	2930	2930	2930	1497
517	20231221	105600	546166310	2935	2935	2935	2935	0
518	20231221	105500	546166310	2935	2935	2935	2935	613
519	20231221	105400	544367155	2940	2940	2940	2940	100
520	20231221	105300	544073155	2940	2940	2940	2940	0
521	20231221	105200	544073155	2940	2940	2940	2940	539
522	20231221	105100	542488495	2940	2940	2940	2940	44
523	20231221	105000	542359135	2935	2935	2935	2935	0
524	20231221	104900	542359135	2935	2935	2935	2935	148
525	20231221	104800	541924755	2930	2935	2935	2930	182
526	20231221	104700	541391085	2935	2935	2935	2935	3
527	20231221	104600	541382280	2940	2935	2940	2935	101
528	20231221	104500	541085840	2940	2940	2940	2940	14
529	20231221	104400	541044680	2930	2930	2930	2930	660
530	20231221	104300	539110880	2930	2935	2935	2925	1190
531	20231221	104200	535624485	2925	2930	2935	2925	1223
532	20231221	104100	532037470	2925	2930	2940	2925	277
533	20231221	104000	531226730	2925	2935	2935	2925	3435
534	20231221	103900	521169315	2935	2945	2945	2935	838
535	20231221	103800	518706405	2940	2940	2940	2940	100
536	20231221	103700	518412405	2935	2935	2935	2935	40
537	20231221	103600	518295005	2945	2945	2945	2945	0
538	20231221	103500	518295005	2945	2940	2945	2940	4
539	20231221	103400	518283235	2940	2940	2940	2940	252
540	20231221	103300	517542355	2940	2940	2940	2940	10
541	20231221	103200	517512955	2945	2935	2945	2935	32
542	20231221	103100	517419015	2945	2945	2945	2930	531
543	20231221	103000	515861505	2935	2945	2945	2935	904
544	20231221	102900	513206990	2945	2945	2945	2945	2
545	20231221	102800	513201100	2950	2950	2950	2950	0
546	20231221	102700	513201100	2950	2950	2950	2950	0
547	20231221	102600	513201100	2950	2935	2950	2935	701
548	20231221	102500	511143650	2935	2935	2935	2935	881
549	20231221	102400	508557915	2935	2940	2940	2935	3504
550	20231221	102300	498266830	2940	2945	2945	2940	513
551	20231221	102200	496756095	2950	2950	2950	2950	1
552	20231221	102100	496753145	2940	2945	2945	2940	4635
553	20231221	102000	483117890	2945	2950	2950	2945	456
554	20231221	101900	481774690	2950	2945	2950	2945	396
555	20231221	101800	480606500	2950	2950	2950	2950	607
556	20231221	101700	478815850	2965	2960	2965	2960	105
557	20231221	101600	478505025	2950	2950	2950	2950	2
558	20231221	101500	478499125	2950	2950	2950	2950	150
559	20231221	101400	478056625	2950	2950	2950	2950	26
560	20231221	101300	477979925	2950	2950	2950	2950	0
561	20231221	101200	477979925	2950	2950	2950	2950	730
562	20231221	101100	475826425	2965	2965	2965	2965	0
563	20231221	101000	475826425	2965	2965	2965	2965	1
564	20231221	100900	475823460	2960	2960	2960	2960	2960
565	20231221	100800	467061860	2965	2960	2965	2960	2
566	20231221	100700	467055935	2955	2960	2960	2955	596
567	20231221	100600	465293680	2960	2960	2960	2960	290
568	20231221	100500	464435280	2955	2955	2955	2955	55
569	20231221	100400	464272755	2955	2960	2960	2955	235
570	20231221	100300	463577255	2960	2960	2960	2960	320
571	20231221	100200	462630055	2955	2960	2960	2955	32
572	20231221	100100	462535395	2960	2960	2960	2960	200
573	20231221	100000	461943395	2965	2965	2965	2965	50
574	20231221	095900	461795145	2965	2965	2965	2965	0
575	20231221	095800	461795145	2965	2965	2965	2965	0
576	20231221	095700	461795145	2965	2935	2965	2935	2
577	20231221	095600	461789245	2955	2955	2955	2955	0
578	20231221	095500	461789245	2955	2955	2955	2955	52
579	20231221	095400	461635585	2955	2935	2955	2935	1258
580	20231221	095300	457933295	2935	2955	2955	2930	1162
581	20231221	095200	454518685	2950	2945	2950	2925	8175
582	20231221	095100	430544240	2945	2960	2960	2945	1679
583	20231221	095000	425589325	2960	2965	2965	2960	979
584	20231221	094900	422690485	2960	2955	2965	2955	83
585	20231221	094800	422444795	2955	2965	2965	2950	7631
586	20231221	094700	399875265	2980	2970	2985	2970	2476
587	20231221	094600	392520810	2975	2990	2990	2975	286
588	20231221	094500	391669690	2990	2995	2995	2970	230
589	20231221	094400	390981895	2995	2970	2995	2970	387
590	20231221	094300	389831905	2995	2980	2995	2980	687
591	20231221	094200	387776135	2980	2980	2980	2980	10
592	20231221	094100	387746335	2970	2985	2985	2970	998
593	20231221	094000	384779275	2985	2980	2985	2980	800
594	20231221	093900	382392775	2980	2975	2980	2975	275
595	20231221	093800	381574565	2980	2980	2980	2975	617
596	20231221	093700	379738905	2980	2975	2980	2975	157
597	20231221	093600	379271810	2970	2970	2970	2970	947
598	20231221	093500	376459220	2970	2970	2970	2970	200
599	20231221	093400	375865220	2980	2970	2980	2970	529
600	20231221	093300	374293675	2970	2995	2995	2970	3644
601	20231221	093200	363441515	2995	2995	2995	2995	11
602	20231221	093100	363408570	2980	2985	2985	2980	56
603	20231221	093000	363241415	3000	2995	3000	2980	202
604	20231221	092900	362639060	3000	2985	3000	2980	2629
605	20231221	092800	354804350	2995	2980	2995	2980	644
606	20231221	092700	352879155	2995	2980	2995	2980	63
607	20231221	092600	352691040	2980	3000	3000	2975	9433
608	20231221	092500	324568545	3000	3010	3020	3000	1816
609	20231221	092400	319091425	3020	3010	3020	3010	5128
610	20231221	092300	303611995	3010	3005	3015	3000	6076
611	20231221	092200	285381360	3005	3020	3020	3005	3807
612	20231221	092100	273928335	3020	3020	3025	3005	4586
613	20231221	092000	260095145	3020	3010	3020	3010	4879
614	20231221	091900	245383355	3010	3010	3020	3000	5272
615	20231221	091800	229499015	3005	3005	3015	3000	986
616	20231221	091700	226536485	3005	3010	3020	3000	3698
617	20231221	091600	215415980	3010	2990	3015	2985	18521
618	20231221	091500	159749280	2985	2985	2985	2985	455
619	20231221	091400	158391105	2975	2990	2990	2975	2497
620	20231221	091300	150929840	2990	2995	2995	2990	3852
621	20231221	091200	139398360	2995	2975	2995	2975	6575
622	20231221	091100	119740565	2990	2985	2990	2975	6938
623	20231221	091000	99023865	2975	2970	2985	2970	6986
624	20231221	090900	78234140	2970	2965	2970	2950	4685
625	20231221	090800	64371120	2960	2955	2960	2950	4170
626	20231221	090700	52046680	2950	2950	2950	2950	366
627	20231221	090600	50966980	2950	2945	2950	2945	1098
628	20231221	090500	47728275	2945	2950	2950	2940	1607
629	20231221	090400	42996905	2945	2940	2945	2940	1864
630	20231221	090300	37507455	2945	2935	2945	2935	873
631	20231221	090200	34938515	2935	2925	2935	2925	3478
632	20231221	090100	24763925	2925	2905	2925	2905	2564
633	20231221	090000	17284545	2905	2910	2920	2905	5839