KissMeData/053270/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193200	444496860	2940	2940	2940	2940	1836
3	20231222	193100	444496860	2940	2940	2940	2940	0
4	20231222	193000	444496860	2940	2940	2940	2940	0
5	20231222	192900	444496860	2940	2940	2940	2940	0
6	20231222	192800	444496860	2940	2940	2940	2940	0
7	20231222	192700	444496860	2940	2940	2940	2940	0
8	20231222	192600	444496860	2940	2940	2940	2940	0
9	20231222	192500	444496860	2940	2940	2940	2940	0
10	20231222	192400	444496860	2940	2940	2940	2940	0
11	20231222	192300	444496860	2940	2940	2940	2940	0
12	20231222	192200	444496860	2940	2940	2940	2940	0
13	20231222	192100	444496860	2940	2940	2940	2940	0
14	20231222	192000	444496860	2940	2940	2940	2940	0
15	20231222	191900	444496860	2940	2940	2940	2940	0
16	20231222	191800	444496860	2940	2940	2940	2940	0
17	20231222	191700	444496860	2940	2940	2940	2940	0
18	20231222	191600	444496860	2940	2940	2940	2940	0
19	20231222	191500	444496860	2940	2940	2940	2940	0
20	20231222	191400	444496860	2940	2940	2940	2940	0
21	20231222	191300	444496860	2940	2940	2940	2940	0
22	20231222	191200	444496860	2940	2940	2940	2940	0
23	20231222	191100	444496860	2940	2940	2940	2940	0
24	20231222	191000	444496860	2940	2940	2940	2940	0
25	20231222	190900	444496860	2940	2940	2940	2940	0
26	20231222	190800	444496860	2940	2940	2940	2940	0
27	20231222	190700	444496860	2940	2940	2940	2940	0
28	20231222	190600	444496860	2940	2940	2940	2940	0
29	20231222	190500	444496860	2940	2940	2940	2940	0
30	20231222	190400	444496860	2940	2940	2940	2940	0
31	20231222	190300	444496860	2940	2940	2940	2940	0
32	20231222	190200	444496860	2940	2940	2940	2940	1836
33	20231222	190100	444496860	2940	2940	2940	2940	0
34	20231222	190000	444496860	2940	2940	2940	2940	0
35	20231222	185900	444496860	2940	2940	2940	2940	0
36	20231222	185800	444496860	2940	2940	2940	2940	0
37	20231222	185700	444496860	2940	2940	2940	2940	0
38	20231222	185600	444496860	2940	2940	2940	2940	0
39	20231222	185500	444496860	2940	2940	2940	2940	0
40	20231222	185400	444496860	2940	2940	2940	2940	0
41	20231222	185300	444496860	2940	2940	2940	2940	0
42	20231222	185200	444496860	2940	2940	2940	2940	0
43	20231222	185100	444496860	2940	2940	2940	2940	0
44	20231222	185000	444496860	2940	2940	2940	2940	0
45	20231222	184900	444496860	2940	2940	2940	2940	0
46	20231222	184800	444496860	2940	2940	2940	2940	0
47	20231222	184700	444496860	2940	2940	2940	2940	0
48	20231222	184600	444496860	2940	2940	2940	2940	0
49	20231222	184500	444496860	2940	2940	2940	2940	0
50	20231222	184400	444496860	2940	2940	2940	2940	0
51	20231222	184300	444496860	2940	2940	2940	2940	0
52	20231222	184200	444496860	2940	2940	2940	2940	0
53	20231222	184100	444496860	2940	2940	2940	2940	0
54	20231222	184000	444496860	2940	2940	2940	2940	0
55	20231222	183900	444496860	2940	2940	2940	2940	0
56	20231222	183800	444496860	2940	2940	2940	2940	0
57	20231222	183700	444496860	2940	2940	2940	2940	0
58	20231222	183600	444496860	2940	2940	2940	2940	0
59	20231222	183500	444496860	2940	2940	2940	2940	0
60	20231222	183400	444496860	2940	2940	2940	2940	0
61	20231222	183300	444496860	2940	2940	2940	2940	0
62	20231222	183200	444496860	2940	2940	2940	2940	1836
63	20231222	183100	444496860	2940	2940	2940	2940	0
64	20231222	183000	444496860	2940	2940	2940	2940	0
65	20231222	182900	444496860	2940	2940	2940	2940	0
66	20231222	182800	444496860	2940	2940	2940	2940	0
67	20231222	182700	444496860	2940	2940	2940	2940	0
68	20231222	182600	444496860	2940	2940	2940	2940	0
69	20231222	182500	444496860	2940	2940	2940	2940	0
70	20231222	182400	444496860	2940	2940	2940	2940	0
71	20231222	182300	444496860	2940	2940	2940	2940	0
72	20231222	182200	444496860	2940	2940	2940	2940	0
73	20231222	182100	444496860	2940	2940	2940	2940	0
74	20231222	182000	444496860	2940	2940	2940	2940	0
75	20231222	181900	444496860	2940	2940	2940	2940	0
76	20231222	181800	444496860	2940	2940	2940	2940	0
77	20231222	181700	444496860	2940	2940	2940	2940	0
78	20231222	181600	444496860	2940	2940	2940	2940	0
79	20231222	181500	444496860	2940	2940	2940	2940	0
80	20231222	181400	444496860	2940	2940	2940	2940	0
81	20231222	181300	444496860	2940	2940	2940	2940	0
82	20231222	181200	444496860	2940	2940	2940	2940	0
83	20231222	181100	444496860	2940	2940	2940	2940	0
84	20231222	181000	444496860	2940	2940	2940	2940	0
85	20231222	180900	444496860	2940	2940	2940	2940	0
86	20231222	180800	444496860	2940	2940	2940	2940	0
87	20231222	180700	444496860	2940	2940	2940	2940	0
88	20231222	180600	444496860	2940	2940	2940	2940	0
89	20231222	180500	444496860	2940	2940	2940	2940	0
90	20231222	180400	444496860	2940	2940	2940	2940	0
91	20231222	180300	444496860	2940	2940	2940	2940	0
92	20231222	180200	444496860	2940	2940	2940	2940	1836
93	20231222	180100	444496860	2940	2940	2940	2940	0
94	20231222	180000	444496860	2940	2940	2940	2940	0
95	20231222	175900	444496860	2940	2940	2940	2940	0
96	20231222	175800	444496860	2940	2940	2940	2940	0
97	20231222	175700	444496860	2940	2940	2940	2940	0
98	20231222	175600	444496860	2940	2940	2940	2940	0
99	20231222	175500	444496860	2940	2940	2940	2940	0
100	20231222	175400	444496860	2940	2940	2940	2940	0
101	20231222	175300	444496860	2940	2940	2940	2940	0
102	20231222	175200	444496860	2940	2940	2940	2940	0
103	20231222	175100	444496860	2940	2940	2940	2940	0
104	20231222	175000	444496860	2940	2940	2940	2940	0
105	20231222	174900	444496860	2940	2940	2940	2940	0
106	20231222	174800	444496860	2940	2940	2940	2940	0
107	20231222	174700	444496860	2940	2940	2940	2940	0
108	20231222	174600	444496860	2940	2940	2940	2940	0
109	20231222	174500	444496860	2940	2940	2940	2940	0
110	20231222	174400	444496860	2940	2940	2940	2940	0
111	20231222	174300	444496860	2940	2940	2940	2940	0
112	20231222	174200	444496860	2940	2940	2940	2940	0
113	20231222	174100	444496860	2940	2940	2940	2940	0
114	20231222	174000	444496860	2940	2940	2940	2940	0
115	20231222	173900	444496860	2940	2940	2940	2940	0
116	20231222	173800	444496860	2940	2940	2940	2940	0
117	20231222	173700	444496860	2940	2940	2940	2940	0
118	20231222	173600	444496860	2940	2940	2940	2940	0
119	20231222	173500	444496860	2940	2940	2940	2940	0
120	20231222	173400	444496860	2940	2940	2940	2940	0
121	20231222	173300	444496860	2940	2940	2940	2940	0
122	20231222	173200	444496860	2940	2940	2940	2940	1836
123	20231222	173100	444496860	2940	2940	2940	2940	0
124	20231222	173000	444496860	2940	2940	2940	2940	0
125	20231222	172900	444496860	2940	2940	2940	2940	0
126	20231222	172800	444496860	2940	2940	2940	2940	0
127	20231222	172700	444496860	2940	2940	2940	2940	0
128	20231222	172600	444496860	2940	2940	2940	2940	0
129	20231222	172500	444496860	2940	2940	2940	2940	0
130	20231222	172400	444496860	2940	2940	2940	2940	0
131	20231222	172300	444496860	2940	2940	2940	2940	0
132	20231222	172200	444496860	2940	2940	2940	2940	0
133	20231222	172100	444496860	2940	2940	2940	2940	0
134	20231222	172000	444496860	2940	2940	2940	2940	0
135	20231222	171900	444496860	2940	2940	2940	2940	0
136	20231222	171800	444496860	2940	2940	2940	2940	0
137	20231222	171700	444496860	2940	2940	2940	2940	0
138	20231222	171600	444496860	2940	2940	2940	2940	0
139	20231222	171500	444496860	2940	2940	2940	2940	0
140	20231222	171400	444496860	2940	2940	2940	2940	0
141	20231222	171300	444496860	2940	2940	2940	2940	0
142	20231222	171200	444496860	2940	2940	2940	2940	0
143	20231222	171100	444496860	2940	2940	2940	2940	0
144	20231222	171000	444496860	2940	2940	2940	2940	0
145	20231222	170900	444496860	2940	2940	2940	2940	0
146	20231222	170800	444496860	2940	2940	2940	2940	0
147	20231222	170700	444496860	2940	2940	2940	2940	0
148	20231222	170600	444496860	2940	2940	2940	2940	0
149	20231222	170500	444496860	2940	2940	2940	2940	0
150	20231222	170400	444496860	2940	2940	2940	2940	0
151	20231222	170300	444496860	2940	2940	2940	2940	0
152	20231222	170200	444496860	2940	2940	2940	2940	1836
153	20231222	170100	444496860	2940	2940	2940	2940	0
154	20231222	170000	444496860	2940	2940	2940	2940	0
155	20231222	165900	444496860	2940	2940	2940	2940	0
156	20231222	165800	444496860	2940	2940	2940	2940	0
157	20231222	165700	444496860	2940	2940	2940	2940	0
158	20231222	165600	444496860	2940	2940	2940	2940	0
159	20231222	165500	444496860	2940	2940	2940	2940	0
160	20231222	165400	444496860	2940	2940	2940	2940	0
161	20231222	165300	444496860	2940	2940	2940	2940	0
162	20231222	165200	444496860	2940	2940	2940	2940	0
163	20231222	165100	444496860	2940	2940	2940	2940	0
164	20231222	165000	444496860	2940	2940	2940	2940	0
165	20231222	164900	444496860	2940	2940	2940	2940	0
166	20231222	164800	444496860	2940	2940	2940	2940	0
167	20231222	164700	444496860	2940	2940	2940	2940	0
168	20231222	164600	444496860	2940	2940	2940	2940	0
169	20231222	164500	444496860	2940	2940	2940	2940	0
170	20231222	164400	444496860	2940	2940	2940	2940	0
171	20231222	164300	444496860	2940	2940	2940	2940	0
172	20231222	164200	444496860	2940	2940	2940	2940	0
173	20231222	164100	444496860	2940	2940	2940	2940	0
174	20231222	164000	444496860	2940	2940	2940	2940	0
175	20231222	163900	444496860	2940	2940	2940	2940	0
176	20231222	163800	444496860	2940	2940	2940	2940	0
177	20231222	163700	444496860	2940	2940	2940	2940	0
178	20231222	163600	444496860	2940	2940	2940	2940	0
179	20231222	163500	444496860	2940	2940	2940	2940	0
180	20231222	163400	444496860	2940	2940	2940	2940	0
181	20231222	163300	444496860	2940	2940	2940	2940	0
182	20231222	163200	444496860	2940	2940	2940	2940	1836
183	20231222	163100	444496860	2940	2940	2940	2940	0
184	20231222	163000	444496860	2940	2940	2940	2940	0
185	20231222	162900	444496860	2940	2940	2940	2940	0
186	20231222	162800	444496860	2940	2940	2940	2940	0
187	20231222	162700	444496860	2940	2940	2940	2940	0
188	20231222	162600	444496860	2940	2940	2940	2940	0
189	20231222	162500	444496860	2940	2940	2940	2940	0
190	20231222	162400	444496860	2940	2940	2940	2940	0
191	20231222	162300	444496860	2940	2940	2940	2940	0
192	20231222	162200	444496860	2940	2940	2940	2940	0
193	20231222	162100	444496860	2940	2940	2940	2940	0
194	20231222	162000	444496860	2940	2940	2940	2940	0
195	20231222	161900	444496860	2940	2940	2940	2940	0
196	20231222	161800	444496860	2940	2940	2940	2940	0
197	20231222	161700	444496860	2940	2940	2940	2940	0
198	20231222	161600	444496860	2940	2940	2940	2940	0
199	20231222	161500	444496860	2940	2940	2940	2940	0
200	20231222	161400	444496860	2940	2940	2940	2940	0
201	20231222	161300	444496860	2940	2940	2940	2940	0
202	20231222	161200	444496860	2940	2940	2940	2940	0
203	20231222	161100	444496860	2940	2940	2940	2940	0
204	20231222	161000	444496860	2940	2940	2940	2940	0
205	20231222	160900	444496860	2940	2940	2940	2940	0
206	20231222	160800	444496860	2940	2940	2940	2940	0
207	20231222	160700	444496860	2940	2940	2940	2940	0
208	20231222	160600	444496860	2940	2940	2940	2940	0
209	20231222	160500	444496860	2940	2940	2940	2940	0
210	20231222	160400	444496860	2940	2940	2940	2940	0
211	20231222	160300	444496860	2940	2940	2940	2940	0
212	20231222	160200	444496860	2940	2940	2940	2940	1836
213	20231222	160100	444496860	2940	2940	2940	2940	0
214	20231222	160000	444496860	2940	2940	2940	2940	0
215	20231222	155900	444496860	2940	2940	2940	2940	0
216	20231222	155800	444496860	2940	2940	2940	2940	0
217	20231222	155700	444496860	2940	2940	2940	2940	0
218	20231222	155600	444496860	2940	2940	2940	2940	0
219	20231222	155500	444496860	2940	2940	2940	2940	0
220	20231222	155400	444496860	2940	2940	2940	2940	0
221	20231222	155300	444496860	2940	2940	2940	2940	0
222	20231222	155200	444496860	2940	2940	2940	2940	0
223	20231222	155100	444496860	2940	2940	2940	2940	0
224	20231222	155000	444496860	2940	2940	2940	2940	0
225	20231222	154900	444496860	2940	2940	2940	2940	0
226	20231222	154800	444496860	2940	2940	2940	2940	0
227	20231222	154700	444496860	2940	2940	2940	2940	0
228	20231222	154600	444496860	2940	2940	2940	2940	0
229	20231222	154500	444496860	2940	2940	2940	2940	0
230	20231222	154400	444496860	2940	2940	2940	2940	0
231	20231222	154300	444496860	2940	2940	2940	2940	0
232	20231222	154200	444496860	2940	2940	2940	2940	0
233	20231222	154100	444496860	2940	2940	2940	2940	0
234	20231222	154000	444496860	2940	2940	2940	2940	0
235	20231222	153900	444496860	2940	2940	2940	2940	0
236	20231222	153800	444496860	2940	2940	2940	2940	0
237	20231222	153700	444496860	2940	2940	2940	2940	0
238	20231222	153600	444496860	2940	2940	2940	2940	0
239	20231222	153500	444496860	2940	2940	2940	2940	0
240	20231222	153400	444496860	2940	2940	2940	2940	0
241	20231222	153300	444496860	2940	2940	2940	2940	0
242	20231222	153200	444496860	2940	2940	2940	2940	1836
243	20231222	153100	444496860	2940	2940	2940	2940	0
244	20231222	153000	444496860	2940	2940	2940	2940	1836
245	20231222	152900	439099020	2940	2940	2940	2940	0
246	20231222	152800	439099020	2940	2940	2940	2940	0
247	20231222	152700	439099020	2940	2940	2940	2940	0
248	20231222	152600	439099020	2940	2940	2940	2940	0
249	20231222	152500	439099020	2940	2940	2940	2940	0
250	20231222	152400	439099020	2940	2940	2940	2940	0
251	20231222	152300	439099020	2940	2940	2940	2940	0
252	20231222	152200	439099020	2940	2940	2940	2940	0
253	20231222	152100	439099020	2940	2940	2940	2940	0
254	20231222	152000	439099020	2940	2940	2940	2940	0
255	20231222	151900	439099020	2940	2940	2940	2935	1486
256	20231222	151800	434730205	2940	2940	2940	2930	227
257	20231222	151700	434065035	2940	2935	2940	2935	162
258	20231222	151600	433589555	2935	2940	2940	2935	448
259	20231222	151500	432274455	2935	2935	2935	2935	200
260	20231222	151400	431687455	2940	2940	2940	2940	8
261	20231222	151300	431663935	2930	2940	2940	2930	122
262	20231222	151200	431306455	2930	2935	2935	2930	2907
263	20231222	151100	422777435	2945	2945	2945	2945	0
264	20231222	151000	422777435	2945	2940	2945	2940	4
265	20231222	150900	422765665	2935	2940	2945	2935	161
266	20231222	150800	422292320	2935	2935	2940	2935	3682
267	20231222	150700	411485125	2940	2940	2940	2940	36
268	20231222	150600	411379285	2945	2945	2945	2940	13
269	20231222	150500	411341010	2940	2950	2950	2940	1547
270	20231222	150400	406784705	2950	2950	2950	2950	34
271	20231222	150300	406684405	2940	2940	2940	2940	300
272	20231222	150200	405802405	2940	2940	2940	2940	150
273	20231222	150100	405361405	2950	2945	2950	2945	4
274	20231222	150000	405349615	2950	2950	2950	2950	0
275	20231222	145900	405349615	2950	2950	2950	2950	2
276	20231222	145800	405343715	2935	2940	2940	2935	249
277	20231222	145700	404611845	2940	2940	2940	2940	400
278	20231222	145600	403435845	2940	2940	2940	2940	40
279	20231222	145500	403318245	2940	2940	2940	2940	100
280	20231222	145400	403024245	2940	2940	2940	2940	101
281	20231222	145300	402727305	2940	2940	2940	2940	0
282	20231222	145200	402727305	2940	2940	2940	2940	0
283	20231222	145100	402727305	2940	2940	2940	2940	208
284	20231222	145000	402115785	2940	2940	2940	2940	0
285	20231222	144900	402115785	2940	2935	2940	2935	10
286	20231222	144800	402086425	2930	2935	2940	2930	1575
287	20231222	144700	397463795	2940	2940	2940	2940	0
288	20231222	144600	397463795	2940	2940	2940	2940	100
289	20231222	144500	397169795	2940	2940	2940	2940	680
290	20231222	144400	395170595	2950	2950	2950	2950	1
291	20231222	144300	395167645	2940	2940	2940	2940	0
292	20231222	144200	395167645	2940	2940	2940	2940	0
293	20231222	144100	395167645	2940	2940	2940	2940	0
294	20231222	144000	395167645	2940	2940	2940	2940	450
295	20231222	143900	393844645	2940	2940	2940	2940	100
296	20231222	143800	393550645	2940	2950	2950	2940	101
297	20231222	143700	393252705	2950	2950	2950	2950	0
298	20231222	143600	393252705	2950	2950	2950	2950	0
299	20231222	143500	393252705	2950	2950	2950	2950	0
300	20231222	143400	393252705	2950	2950	2950	2950	0
301	20231222	143300	393252705	2950	2950	2950	2950	0
302	20231222	143200	393252705	2950	2940	2950	2940	536
303	20231222	143100	391676855	2940	2940	2940	2940	100
304	20231222	143000	391382855	2940	2940	2940	2940	100
305	20231222	142900	391088855	2940	2940	2940	2940	100
306	20231222	142800	390794855	2940	2940	2940	2940	2946
307	20231222	142700	382133615	2940	2940	2940	2940	0
308	20231222	142600	382133615	2940	2945	2945	2940	600
309	20231222	142500	380369610	2950	2950	2950	2950	0
310	20231222	142400	380369610	2950	2950	2950	2950	0
311	20231222	142300	380369610	2950	2950	2950	2950	6
312	20231222	142200	380351910	2935	2935	2935	2935	50
313	20231222	142100	380205160	2935	2940	2940	2935	621
314	20231222	142000	378382165	2940	2940	2940	2940	0
315	20231222	141900	378382165	2940	2940	2940	2940	750
316	20231222	141800	376177165	2945	2945	2945	2945	0
317	20231222	141700	376177165	2945	2945	2945	2945	0
318	20231222	141600	376177165	2945	2945	2945	2945	200
319	20231222	141500	375588165	2940	2950	2950	2940	169
320	20231222	141400	375090055	2955	2955	2955	2955	0
321	20231222	141300	375090055	2955	2955	2955	2955	0
322	20231222	141200	375090055	2955	2955	2955	2955	100
323	20231222	141100	374794555	2955	2945	2955	2945	13
324	20231222	141000	374756260	2945	2945	2945	2945	0
325	20231222	140900	374756260	2945	2945	2945	2945	0
326	20231222	140800	374756260	2945	2945	2945	2945	0
327	20231222	140700	374756260	2945	2945	2945	2945	1
328	20231222	140600	374753315	2935	2935	2935	2935	0
329	20231222	140500	374753315	2935	2940	2940	2935	3
330	20231222	140400	374744500	2945	2945	2945	2945	2
331	20231222	140300	374738610	2945	2935	2945	2935	163
332	20231222	140200	374259325	2935	2935	2935	2935	0
333	20231222	140100	374259325	2935	2935	2935	2935	0
334	20231222	140000	374259325	2935	2945	2945	2935	2143
335	20231222	135900	367962900	2945	2945	2945	2945	80
336	20231222	135800	367727300	2960	2960	2960	2960	0
337	20231222	135700	367727300	2960	2960	2960	2960	0
338	20231222	135600	367727300	2960	2950	2960	2950	6
339	20231222	135500	367709590	2950	2950	2950	2950	4
340	20231222	135400	367697790	2945	2945	2945	2945	1
341	20231222	135300	367694845	2950	2945	2950	2945	407
342	20231222	135200	366495525	2945	2945	2945	2945	0
343	20231222	135100	366495525	2945	2945	2945	2945	0
344	20231222	135000	366495525	2945	2945	2945	2945	42
345	20231222	134900	366371835	2945	2945	2945	2945	958
346	20231222	134800	363550525	2950	2950	2950	2950	0
347	20231222	134700	363550525	2950	2950	2950	2950	0
348	20231222	134600	363550525	2950	2950	2950	2950	0
349	20231222	134500	363550525	2950	2950	2950	2950	0
350	20231222	134400	363550525	2950	2950	2950	2950	5
351	20231222	134300	363535775	2950	2950	2950	2950	50
352	20231222	134200	363388275	2950	2950	2950	2950	100
353	20231222	134100	363093275	2950	2950	2950	2950	0
354	20231222	134000	363093275	2950	2950	2950	2950	0
355	20231222	133900	363093275	2950	2950	2950	2950	1
356	20231222	133800	363090325	2960	2960	2960	2960	0
357	20231222	133700	363090325	2960	2960	2960	2960	0
358	20231222	133600	363090325	2960	2960	2960	2960	0
359	20231222	133500	363090325	2960	2960	2960	2960	20
360	20231222	133400	363031125	2960	2955	2960	2955	12
361	20231222	133300	362995660	2955	2955	2955	2955	76
362	20231222	133200	362771080	2955	2950	2955	2950	1200
363	20231222	133100	359225925	2950	2950	2950	2950	100
364	20231222	133000	358930925	2940	2945	2945	2940	82
365	20231222	132900	358689590	2945	2945	2945	2945	1
366	20231222	132800	358686645	2950	2950	2950	2950	0
367	20231222	132700	358686645	2950	2950	2950	2950	11
368	20231222	132600	358654195	2950	2950	2950	2950	202
369	20231222	132500	358058295	2950	2950	2950	2950	0
370	20231222	132400	358058295	2950	2950	2950	2950	0
371	20231222	132300	358058295	2950	2955	2955	2950	2
372	20231222	132200	358052390	2955	2955	2955	2955	0
373	20231222	132100	358052390	2955	2955	2955	2955	0
374	20231222	132000	358052390	2955	2955	2955	2955	0
375	20231222	131900	358052390	2955	2955	2955	2955	0
376	20231222	131800	358052390	2955	2955	2955	2955	0
377	20231222	131700	358052390	2955	2955	2955	2955	1
378	20231222	131600	358049435	2955	2955	2955	2955	60
379	20231222	131500	357872135	2955	2955	2955	2955	15
380	20231222	131400	357827810	2945	2945	2945	2945	82
381	20231222	131300	357586320	2940	2940	2940	2940	0
382	20231222	131200	357586320	2940	2940	2940	2940	0
383	20231222	131100	357586320	2940	2940	2940	2940	0
384	20231222	131000	357586320	2940	2940	2940	2940	1
385	20231222	130900	357583380	2955	2955	2955	2955	0
386	20231222	130800	357583380	2955	2955	2955	2955	0
387	20231222	130700	357583380	2955	2955	2955	2955	0
388	20231222	130600	357583380	2955	2955	2955	2955	0
389	20231222	130500	357583380	2955	2955	2955	2955	0
390	20231222	130400	357583380	2955	2955	2955	2955	0
391	20231222	130300	357583380	2955	2955	2955	2955	0
392	20231222	130200	357583380	2955	2955	2955	2955	0
393	20231222	130100	357583380	2955	2955	2955	2955	1
394	20231222	130000	357580425	2935	2935	2935	2935	0
395	20231222	125900	357580425	2935	2935	2935	2935	0
396	20231222	125800	357580425	2935	2935	2935	2935	3313
397	20231222	125700	347856770	2940	2940	2940	2940	4516
398	20231222	125600	334579730	2940	2940	2940	2940	3
399	20231222	125500	334570910	2940	2955	2955	2940	10
400	20231222	125400	334541495	2940	2940	2940	2940	0
401	20231222	125300	334541495	2940	2940	2940	2940	0
402	20231222	125200	334541495	2940	2940	2940	2940	0
403	20231222	125100	334541495	2940	2940	2940	2940	1125
404	20231222	125000	331233995	2940	2940	2940	2940	0
405	20231222	124900	331233995	2940	2940	2940	2940	0
406	20231222	124800	331233995	2940	2945	2945	2940	18
407	20231222	124700	331181025	2955	2955	2955	2955	2
408	20231222	124600	331175115	2940	2940	2940	2940	0
409	20231222	124500	331175115	2940	2940	2940	2940	1125
410	20231222	124400	327867615	2940	2940	2940	2940	0
411	20231222	124300	327867615	2940	2940	2940	2940	0
412	20231222	124200	327867615	2940	2940	2940	2940	82
413	20231222	124100	327626535	2940	2940	2940	2940	0
414	20231222	124000	327626535	2940	2945	2945	2940	3447
415	20231222	123900	317486295	2955	2955	2955	2955	0
416	20231222	123800	317486295	2955	2955	2955	2955	11
417	20231222	123700	317453790	2945	2945	2945	2945	980
418	20231222	123600	314567690	2945	2945	2945	2945	0
419	20231222	123500	314567690	2945	2945	2945	2945	0
420	20231222	123400	314567690	2945	2945	2945	2945	0
421	20231222	123300	314567690	2945	2945	2945	2945	60
422	20231222	123200	314390990	2945	2945	2945	2945	0
423	20231222	123100	314390990	2945	2945	2945	2945	215
424	20231222	123000	313757815	2945	2945	2945	2945	0
425	20231222	122900	313757815	2945	2945	2945	2945	154
426	20231222	122800	313304285	2945	2945	2945	2945	859
427	20231222	122700	310774530	2945	2945	2945	2945	0
428	20231222	122600	310774530	2945	2950	2950	2945	251
429	20231222	122500	310034495	2950	2950	2950	2950	0
430	20231222	122400	310034495	2950	2950	2950	2950	1
431	20231222	122300	310031545	2955	2955	2955	2955	304
432	20231222	122200	309133225	2955	2955	2955	2955	2
433	20231222	122100	309127315	2945	2945	2945	2945	1400
434	20231222	122000	305004315	2945	2950	2950	2945	1180
435	20231222	121900	301523565	2960	2960	2960	2960	0
436	20231222	121800	301523565	2960	2955	2960	2950	1973
437	20231222	121700	295702195	2960	2960	2960	2960	100
438	20231222	121600	295406195	2960	2955	2960	2955	2
439	20231222	121500	295400280	2950	2950	2950	2950	0
440	20231222	121400	295400280	2950	2950	2950	2950	0
441	20231222	121300	295400280	2950	2950	2950	2950	1
442	20231222	121200	295397330	2950	2950	2950	2950	335
443	20231222	121100	294409080	2960	2960	2960	2960	10
444	20231222	121000	294379480	2950	2950	2950	2950	83
445	20231222	120900	294134630	2950	2950	2950	2950	123
446	20231222	120800	293771780	2960	2960	2960	2960	0
447	20231222	120700	293771780	2960	2960	2960	2960	0
448	20231222	120600	293771780	2960	2950	2960	2950	30
449	20231222	120500	293683180	2950	2950	2950	2950	0
450	20231222	120400	293683180	2950	2950	2950	2950	0
451	20231222	120300	293683180	2950	2950	2950	2950	78
452	20231222	120200	293453080	2950	2960	2960	2950	51
453	20231222	120100	293302620	2960	2960	2960	2960	1
454	20231222	120000	293299660	2965	2965	2965	2965	2
455	20231222	115900	293293730	2945	2965	2965	2945	742
456	20231222	115800	291105690	2950	2950	2950	2950	0
457	20231222	115700	291105690	2950	2950	2950	2950	0
458	20231222	115600	291105690	2950	2950	2950	2950	0
459	20231222	115500	291105690	2950	2950	2950	2950	0
460	20231222	115400	291105690	2950	2950	2950	2950	83
461	20231222	115300	290860840	2950	2950	2950	2950	0
462	20231222	115200	290860840	2950	2950	2950	2950	0
463	20231222	115100	290860840	2950	2950	2950	2950	0
464	20231222	115000	290860840	2950	2950	2950	2950	0
465	20231222	114900	290860840	2950	2950	2950	2950	0
466	20231222	114800	290860840	2950	2960	2960	2950	500
467	20231222	114700	289384650	2965	2965	2965	2965	0
468	20231222	114600	289384650	2965	2965	2965	2965	0
469	20231222	114500	289384650	2965	2965	2965	2965	0
470	20231222	114400	289384650	2965	2965	2965	2965	0
471	20231222	114300	289384650	2965	2965	2965	2965	0
472	20231222	114200	289384650	2965	2960	2965	2960	1000
473	20231222	114100	286420155	2960	2960	2960	2960	0
474	20231222	114000	286420155	2960	2960	2960	2960	2
475	20231222	113900	286414235	2945	2945	2945	2945	0
476	20231222	113800	286414235	2945	2945	2945	2945	116
477	20231222	113700	286072615	2950	2950	2950	2950	345
478	20231222	113600	285054865	2950	2950	2950	2950	10757
479	20231222	113500	253321715	2950	2950	2950	2950	0
480	20231222	113400	253321715	2950	2950	2950	2950	700
481	20231222	113300	251256715	2950	2965	2965	2950	144
482	20231222	113200	250830245	2965	2960	2965	2960	510
483	20231222	113100	249320225	2960	2960	2960	2960	0
484	20231222	113000	249320225	2960	2960	2960	2960	0
485	20231222	112900	249320225	2960	2960	2960	2960	71
486	20231222	112800	249110065	2960	2960	2960	2960	0
487	20231222	112700	249110065	2960	2960	2960	2960	0
488	20231222	112600	249110065	2960	2960	2960	2960	0
489	20231222	112500	249110065	2960	2950	2960	2950	525
490	20231222	112400	247556945	2960	2960	2960	2960	0
491	20231222	112300	247556945	2960	2960	2960	2960	17
492	20231222	112200	247506625	2950	2960	2960	2950	183
493	20231222	112100	246965775	2960	2960	2960	2960	210
494	20231222	112000	246344175	2960	2960	2960	2960	303
495	20231222	111900	245447295	2960	2960	2960	2960	0
496	20231222	111800	245447295	2960	2960	2960	2960	0
497	20231222	111700	245447295	2960	2960	2960	2960	0
498	20231222	111600	245447295	2960	2960	2960	2960	0
499	20231222	111500	245447295	2960	2960	2960	2960	2
500	20231222	111400	245441375	2960	2960	2960	2960	0
501	20231222	111300	245441375	2960	2950	2960	2940	5432
502	20231222	111200	229447870	2965	2965	2965	2965	2
503	20231222	111100	229441940	2950	2950	2950	2950	0
504	20231222	111000	229441940	2950	2955	2955	2950	22
505	20231222	110900	229376935	2960	2960	2960	2960	639
506	20231222	110800	227485495	2965	2965	2965	2965	10
507	20231222	110700	227455845	2960	2960	2960	2960	2
508	20231222	110600	227449925	2960	2960	2960	2960	83
509	20231222	110500	227204245	2965	2965	2965	2965	0
510	20231222	110400	227204245	2965	2965	2965	2965	0
511	20231222	110300	227204245	2965	2965	2965	2965	531
512	20231222	110200	225629830	2965	2975	2975	2965	80
513	20231222	110100	225392580	2970	2970	2970	2970	20
514	20231222	110000	225333180	2970	2970	2970	2970	10
515	20231222	105900	225303480	2975	2975	2975	2975	0
516	20231222	105800	225303480	2975	2975	2975	2975	10
517	20231222	105700	225273730	2970	2970	2970	2970	0
518	20231222	105600	225273730	2970	2970	2970	2970	120
519	20231222	105500	224917330	2970	2970	2970	2970	0
520	20231222	105400	224917330	2970	2970	2970	2970	3
521	20231222	105300	224908420	2965	2970	2970	2965	110
522	20231222	105200	224582190	2975	2975	2975	2975	0
523	20231222	105100	224582190	2975	2975	2975	2975	0
524	20231222	105000	224582190	2975	2975	2975	2975	0
525	20231222	104900	224582190	2975	2970	2975	2970	207
526	20231222	104800	223966390	2970	2970	2970	2970	134
527	20231222	104700	223568410	2970	2970	2970	2970	0
528	20231222	104600	223568410	2970	2970	2970	2970	350
529	20231222	104500	222528910	2960	2960	2960	2960	420
530	20231222	104400	221285710	2960	2960	2960	2960	0
531	20231222	104300	221285710	2960	2960	2960	2960	400
532	20231222	104200	220101710	2970	2970	2970	2970	0
533	20231222	104100	220101710	2970	2970	2970	2970	0
534	20231222	104000	220101710	2970	2970	2970	2970	0
535	20231222	103900	220101710	2970	2970	2970	2970	0
536	20231222	103800	220101710	2970	2970	2970	2970	0
537	20231222	103700	220101710	2970	2975	2975	2970	31
538	20231222	103600	220009620	2975	2975	2975	2975	1
539	20231222	103500	220006645	2970	2970	2970	2970	7
540	20231222	103400	219985855	2970	2970	2970	2970	0
541	20231222	103300	219985855	2970	2970	2970	2970	0
542	20231222	103200	219985855	2970	2970	2970	2970	0
543	20231222	103100	219985855	2970	2970	2970	2970	0
544	20231222	103000	219985855	2970	2970	2970	2970	0
545	20231222	102900	219985855	2970	2970	2970	2970	42
546	20231222	102800	219861115	2970	2970	2970	2970	35
547	20231222	102700	219757165	2980	2980	2980	2980	1
548	20231222	102600	219754185	2975	2975	2975	2975	1753
549	20231222	102500	214539010	2975	2975	2975	2975	0
550	20231222	102400	214539010	2975	2975	2975	2975	149
551	20231222	102300	214095735	2975	2975	2975	2975	105
552	20231222	102200	213783360	2975	2975	2975	2975	80
553	20231222	102100	213545360	2975	2970	2975	2970	126
554	20231222	102000	213171130	2970	2970	2970	2970	0
555	20231222	101900	213171130	2970	2970	2970	2970	0
556	20231222	101800	213171130	2970	2970	2970	2970	512
557	20231222	101700	211650490	2970	2970	2970	2970	50
558	20231222	101600	211501990	2975	2970	2975	2970	1305
559	20231222	101500	207626135	2975	2960	2975	2960	1975
560	20231222	101400	201764000	2965	2965	2965	2965	230
561	20231222	101300	201082050	2965	2965	2965	2965	3
562	20231222	101200	201073155	2965	2965	2965	2965	0
563	20231222	101100	201073155	2965	2950	2965	2950	1334
564	20231222	101000	197135845	2960	2960	2960	2960	500
565	20231222	100900	195655845	2965	2965	2965	2965	0
566	20231222	100800	195655845	2965	2960	2965	2960	1356
567	20231222	100700	191641585	2965	2965	2965	2965	798
568	20231222	100600	189275515	2965	2955	2965	2955	132
569	20231222	100500	188885285	2950	2955	2955	2950	994
570	20231222	100400	185950425	2960	2970	2970	2960	2008
571	20231222	100300	180006725	2960	2970	2970	2960	74
572	20231222	100200	179787575	2970	2960	2970	2960	184
573	20231222	100100	179242435	2960	2970	2970	2960	3015
574	20231222	100000	170287995	2965	2965	2965	2965	0
575	20231222	095900	170287995	2965	2970	2970	2965	150
576	20231222	095800	169842995	2970	2965	2970	2965	100
577	20231222	095700	169546240	2965	2960	2965	2955	774
578	20231222	095600	167257140	2965	2965	2965	2965	102
579	20231222	095500	166954710	2965	2970	2970	2965	456
580	20231222	095400	165600910	2970	2970	2970	2970	234
581	20231222	095300	164905930	2970	2970	2970	2970	399
582	20231222	095200	163720900	2970	2970	2970	2970	0
583	20231222	095100	163720900	2970	2970	2970	2965	19
584	20231222	095000	163664475	2970	2965	2970	2965	12
585	20231222	094900	163628845	2970	2970	2970	2970	0
586	20231222	094800	163628845	2970	2970	2970	2970	102
587	20231222	094700	163325905	2960	2965	2965	2955	75
588	20231222	094600	163103965	2965	2965	2965	2965	527
589	20231222	094500	161541410	2965	2965	2965	2965	1446
590	20231222	094400	157254020	2965	2965	2965	2965	59
591	20231222	094300	157079085	2965	2960	2965	2960	334
592	20231222	094200	156090425	2965	2965	2965	2965	2
593	20231222	094100	156084495	2960	2965	2965	2960	320
594	20231222	094000	155135795	2965	2965	2965	2965	22
595	20231222	093900	155070565	2965	2965	2965	2965	16
596	20231222	093800	155023125	2965	2965	2965	2950	813
597	20231222	093700	152619255	2965	2950	2965	2950	4875
598	20231222	093600	138189260	2940	2950	2955	2940	9543
599	20231222	093500	110079320	2950	2955	2955	2950	720
600	20231222	093400	107951725	2955	2955	2955	2955	230
601	20231222	093300	107272075	2955	2960	2960	2955	207
602	20231222	093200	106660105	2960	2960	2960	2960	0
603	20231222	093100	106660105	2960	2965	2965	2960	1145
604	20231222	093000	103270505	2965	2965	2975	2965	2560
605	20231222	092900	95680085	2965	2960	2965	2960	890
606	20231222	092800	93042185	2960	2955	2965	2955	308
607	20231222	092700	92130895	2955	2950	2955	2950	679
608	20231222	092600	90127835	2935	2950	2950	2935	348
609	20231222	092500	89106275	2950	2935	2950	2935	69
610	20231222	092400	88902770	2950	2950	2950	2950	3
611	20231222	092300	88893920	2940	2935	2940	2935	457
612	20231222	092200	87551500	2935	2935	2935	2935	271
613	20231222	092100	86756115	2925	2925	2925	2925	0
614	20231222	092000	86756115	2925	2925	2925	2925	0
615	20231222	091900	86756115	2925	2930	2930	2925	694
616	20231222	091800	84725990	2925	2925	2925	2925	2142
617	20231222	091700	78460640	2930	2930	2930	2930	6435
618	20231222	091600	59606090	2935	2950	2950	2935	4694
619	20231222	091500	45810580	2955	2955	2955	2955	2
620	20231222	091400	45804670	2950	2955	2955	2950	70
621	20231222	091300	45597870	2950	2950	2950	2945	200
622	20231222	091200	45008370	2955	2955	2955	2955	42
623	20231222	091100	44884260	2955	2955	2955	2955	0
624	20231222	091000	44884260	2955	2950	2955	2950	954
625	20231222	090900	42065480	2950	2950	2950	2950	17
626	20231222	090800	42015330	2950	2950	2950	2950	75
627	20231222	090700	41794080	2955	2955	2955	2955	1
628	20231222	090600	41791125	2955	2955	2965	2955	1239
629	20231222	090500	38129770	2955	2965	2975	2955	3052
630	20231222	090400	29065860	2945	2955	2955	2945	2000
631	20231222	090300	23175850	2955	2965	2965	2955	487
632	20231222	090200	21735185	2965	2965	2965	2965	456
633	20231222	090100	20383145	2965	2975	2975	2965	3921
634	20231222	090000	8756580	2980	2980	2980	2980	1428