KissMeData/067770/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194200	152805580	2845	2845	2845	2845	971
3	20231221	194100	152805580	2845	2845	2845	2845	0
4	20231221	194000	152805580	2845	2845	2845	2845	0
5	20231221	193900	152805580	2845	2845	2845	2845	0
6	20231221	193800	152805580	2845	2845	2845	2845	0
7	20231221	193700	152805580	2845	2845	2845	2845	0
8	20231221	193600	152805580	2845	2845	2845	2845	0
9	20231221	193500	152805580	2845	2845	2845	2845	0
10	20231221	193400	152805580	2845	2845	2845	2845	0
11	20231221	193300	152805580	2845	2845	2845	2845	0
12	20231221	193200	152805580	2845	2845	2845	2845	0
13	20231221	193100	152805580	2845	2845	2845	2845	0
14	20231221	193000	152805580	2845	2845	2845	2845	0
15	20231221	192900	152805580	2845	2845	2845	2845	0
16	20231221	192800	152805580	2845	2845	2845	2845	0
17	20231221	192700	152805580	2845	2845	2845	2845	0
18	20231221	192600	152805580	2845	2845	2845	2845	0
19	20231221	192500	152805580	2845	2845	2845	2845	0
20	20231221	192400	152805580	2845	2845	2845	2845	0
21	20231221	192300	152805580	2845	2845	2845	2845	0
22	20231221	192200	152805580	2845	2845	2845	2845	0
23	20231221	192100	152805580	2845	2845	2845	2845	0
24	20231221	192000	152805580	2845	2845	2845	2845	0
25	20231221	191900	152805580	2845	2845	2845	2845	0
26	20231221	191800	152805580	2845	2845	2845	2845	0
27	20231221	191700	152805580	2845	2845	2845	2845	0
28	20231221	191600	152805580	2845	2845	2845	2845	0
29	20231221	191500	152805580	2845	2845	2845	2845	0
30	20231221	191400	152805580	2845	2845	2845	2845	0
31	20231221	191300	152805580	2845	2845	2845	2845	0
32	20231221	191200	152805580	2845	2845	2845	2845	971
33	20231221	191100	152805580	2845	2845	2845	2845	0
34	20231221	191000	152805580	2845	2845	2845	2845	0
35	20231221	190900	152805580	2845	2845	2845	2845	0
36	20231221	190800	152805580	2845	2845	2845	2845	0
37	20231221	190700	152805580	2845	2845	2845	2845	0
38	20231221	190600	152805580	2845	2845	2845	2845	0
39	20231221	190500	152805580	2845	2845	2845	2845	0
40	20231221	190400	152805580	2845	2845	2845	2845	0
41	20231221	190300	152805580	2845	2845	2845	2845	0
42	20231221	190200	152805580	2845	2845	2845	2845	0
43	20231221	190100	152805580	2845	2845	2845	2845	0
44	20231221	190000	152805580	2845	2845	2845	2845	0
45	20231221	185900	152805580	2845	2845	2845	2845	0
46	20231221	185800	152805580	2845	2845	2845	2845	0
47	20231221	185700	152805580	2845	2845	2845	2845	0
48	20231221	185600	152805580	2845	2845	2845	2845	0
49	20231221	185500	152805580	2845	2845	2845	2845	0
50	20231221	185400	152805580	2845	2845	2845	2845	0
51	20231221	185300	152805580	2845	2845	2845	2845	0
52	20231221	185200	152805580	2845	2845	2845	2845	0
53	20231221	185100	152805580	2845	2845	2845	2845	0
54	20231221	185000	152805580	2845	2845	2845	2845	0
55	20231221	184900	152805580	2845	2845	2845	2845	0
56	20231221	184800	152805580	2845	2845	2845	2845	0
57	20231221	184700	152805580	2845	2845	2845	2845	0
58	20231221	184600	152805580	2845	2845	2845	2845	0
59	20231221	184500	152805580	2845	2845	2845	2845	0
60	20231221	184400	152805580	2845	2845	2845	2845	0
61	20231221	184300	152805580	2845	2845	2845	2845	0
62	20231221	184200	152805580	2845	2845	2845	2845	971
63	20231221	184100	152805580	2845	2845	2845	2845	0
64	20231221	184000	152805580	2845	2845	2845	2845	0
65	20231221	183900	152805580	2845	2845	2845	2845	0
66	20231221	183800	152805580	2845	2845	2845	2845	0
67	20231221	183700	152805580	2845	2845	2845	2845	0
68	20231221	183600	152805580	2845	2845	2845	2845	0
69	20231221	183500	152805580	2845	2845	2845	2845	0
70	20231221	183400	152805580	2845	2845	2845	2845	0
71	20231221	183300	152805580	2845	2845	2845	2845	0
72	20231221	183200	152805580	2845	2845	2845	2845	0
73	20231221	183100	152805580	2845	2845	2845	2845	0
74	20231221	183000	152805580	2845	2845	2845	2845	0
75	20231221	182900	152805580	2845	2845	2845	2845	0
76	20231221	182800	152805580	2845	2845	2845	2845	0
77	20231221	182700	152805580	2845	2845	2845	2845	0
78	20231221	182600	152805580	2845	2845	2845	2845	0
79	20231221	182500	152805580	2845	2845	2845	2845	0
80	20231221	182400	152805580	2845	2845	2845	2845	0
81	20231221	182300	152805580	2845	2845	2845	2845	0
82	20231221	182200	152805580	2845	2845	2845	2845	0
83	20231221	182100	152805580	2845	2845	2845	2845	0
84	20231221	182000	152805580	2845	2845	2845	2845	0
85	20231221	181900	152805580	2845	2845	2845	2845	0
86	20231221	181800	152805580	2845	2845	2845	2845	0
87	20231221	181700	152805580	2845	2845	2845	2845	0
88	20231221	181600	152805580	2845	2845	2845	2845	0
89	20231221	181500	152805580	2845	2845	2845	2845	0
90	20231221	181400	152805580	2845	2845	2845	2845	0
91	20231221	181300	152805580	2845	2845	2845	2845	0
92	20231221	181200	152805580	2845	2845	2845	2845	971
93	20231221	181100	152805580	2845	2845	2845	2845	0
94	20231221	181000	152805580	2845	2845	2845	2845	0
95	20231221	180900	152805580	2845	2845	2845	2845	0
96	20231221	180800	152805580	2845	2845	2845	2845	0
97	20231221	180700	152805580	2845	2845	2845	2845	0
98	20231221	180600	152805580	2845	2845	2845	2845	0
99	20231221	180500	152805580	2845	2845	2845	2845	0
100	20231221	180400	152805580	2845	2845	2845	2845	0
101	20231221	180300	152805580	2845	2845	2845	2845	0
102	20231221	180200	152805580	2845	2845	2845	2845	0
103	20231221	180100	152805580	2845	2845	2845	2845	0
104	20231221	180000	152805580	2845	2845	2845	2845	0
105	20231221	175900	152805580	2845	2845	2845	2845	0
106	20231221	175800	152805580	2845	2845	2845	2845	0
107	20231221	175700	152805580	2845	2845	2845	2845	0
108	20231221	175600	152805580	2845	2845	2845	2845	0
109	20231221	175500	152805580	2845	2845	2845	2845	0
110	20231221	175400	152805580	2845	2845	2845	2845	0
111	20231221	175300	152805580	2845	2845	2845	2845	0
112	20231221	175200	152805580	2845	2845	2845	2845	0
113	20231221	175100	152805580	2845	2845	2845	2845	0
114	20231221	175000	152805580	2845	2845	2845	2845	0
115	20231221	174900	152805580	2845	2845	2845	2845	0
116	20231221	174800	152805580	2845	2845	2845	2845	0
117	20231221	174700	152805580	2845	2845	2845	2845	0
118	20231221	174600	152805580	2845	2845	2845	2845	0
119	20231221	174500	152805580	2845	2845	2845	2845	0
120	20231221	174400	152805580	2845	2845	2845	2845	0
121	20231221	174300	152805580	2845	2845	2845	2845	0
122	20231221	174200	152805580	2845	2845	2845	2845	971
123	20231221	174100	152805580	2845	2845	2845	2845	0
124	20231221	174000	152805580	2845	2845	2845	2845	0
125	20231221	173900	152805580	2845	2845	2845	2845	0
126	20231221	173800	152805580	2845	2845	2845	2845	0
127	20231221	173700	152805580	2845	2845	2845	2845	0
128	20231221	173600	152805580	2845	2845	2845	2845	0
129	20231221	173500	152805580	2845	2845	2845	2845	0
130	20231221	173400	152805580	2845	2845	2845	2845	0
131	20231221	173300	152805580	2845	2845	2845	2845	0
132	20231221	173200	152805580	2845	2845	2845	2845	0
133	20231221	173100	152805580	2845	2845	2845	2845	0
134	20231221	173000	152805580	2845	2845	2845	2845	0
135	20231221	172900	152805580	2845	2845	2845	2845	0
136	20231221	172800	152805580	2845	2845	2845	2845	0
137	20231221	172700	152805580	2845	2845	2845	2845	0
138	20231221	172600	152805580	2845	2845	2845	2845	0
139	20231221	172500	152805580	2845	2845	2845	2845	0
140	20231221	172400	152805580	2845	2845	2845	2845	0
141	20231221	172300	152805580	2845	2845	2845	2845	0
142	20231221	172200	152805580	2845	2845	2845	2845	0
143	20231221	172100	152805580	2845	2845	2845	2845	0
144	20231221	172000	152805580	2845	2845	2845	2845	0
145	20231221	171900	152805580	2845	2845	2845	2845	0
146	20231221	171800	152805580	2845	2845	2845	2845	0
147	20231221	171700	152805580	2845	2845	2845	2845	0
148	20231221	171600	152805580	2845	2845	2845	2845	0
149	20231221	171500	152805580	2845	2845	2845	2845	0
150	20231221	171400	152805580	2845	2845	2845	2845	0
151	20231221	171300	152805580	2845	2845	2845	2845	0
152	20231221	171200	152805580	2845	2845	2845	2845	971
153	20231221	171100	152805580	2845	2845	2845	2845	0
154	20231221	171000	152805580	2845	2845	2845	2845	0
155	20231221	170900	152805580	2845	2845	2845	2845	0
156	20231221	170800	152805580	2845	2845	2845	2845	0
157	20231221	170700	152805580	2845	2845	2845	2845	0
158	20231221	170600	152805580	2845	2845	2845	2845	0
159	20231221	170500	152805580	2845	2845	2845	2845	0
160	20231221	170400	152805580	2845	2845	2845	2845	0
161	20231221	170300	152805580	2845	2845	2845	2845	0
162	20231221	170200	152805580	2845	2845	2845	2845	0
163	20231221	170100	152805580	2845	2845	2845	2845	0
164	20231221	170000	152805580	2845	2845	2845	2845	0
165	20231221	165900	152805580	2845	2845	2845	2845	0
166	20231221	165800	152805580	2845	2845	2845	2845	0
167	20231221	165700	152805580	2845	2845	2845	2845	0
168	20231221	165600	152805580	2845	2845	2845	2845	0
169	20231221	165500	152805580	2845	2845	2845	2845	0
170	20231221	165400	152805580	2845	2845	2845	2845	0
171	20231221	165300	152805580	2845	2845	2845	2845	0
172	20231221	165200	152805580	2845	2845	2845	2845	0
173	20231221	165100	152805580	2845	2845	2845	2845	0
174	20231221	165000	152805580	2845	2845	2845	2845	0
175	20231221	164900	152805580	2845	2845	2845	2845	0
176	20231221	164800	152805580	2845	2845	2845	2845	0
177	20231221	164700	152805580	2845	2845	2845	2845	0
178	20231221	164600	152805580	2845	2845	2845	2845	0
179	20231221	164500	152805580	2845	2845	2845	2845	0
180	20231221	164400	152805580	2845	2845	2845	2845	0
181	20231221	164300	152805580	2845	2845	2845	2845	0
182	20231221	164200	152805580	2845	2845	2845	2845	971
183	20231221	164100	152805580	2845	2845	2845	2845	0
184	20231221	164000	152805580	2845	2845	2845	2845	0
185	20231221	163900	152805580	2845	2845	2845	2845	0
186	20231221	163800	152805580	2845	2845	2845	2845	0
187	20231221	163700	152805580	2845	2845	2845	2845	0
188	20231221	163600	152805580	2845	2845	2845	2845	0
189	20231221	163500	152805580	2845	2845	2845	2845	0
190	20231221	163400	152805580	2845	2845	2845	2845	0
191	20231221	163300	152805580	2845	2845	2845	2845	0
192	20231221	163200	152805580	2845	2845	2845	2845	0
193	20231221	163100	152805580	2845	2845	2845	2845	0
194	20231221	163000	152805580	2845	2845	2845	2845	0
195	20231221	162900	152805580	2845	2845	2845	2845	0
196	20231221	162800	152805580	2845	2845	2845	2845	0
197	20231221	162700	152805580	2845	2845	2845	2845	0
198	20231221	162600	152805580	2845	2845	2845	2845	0
199	20231221	162500	152805580	2845	2845	2845	2845	0
200	20231221	162400	152805580	2845	2845	2845	2845	0
201	20231221	162300	152805580	2845	2845	2845	2845	0
202	20231221	162200	152805580	2845	2845	2845	2845	0
203	20231221	162100	152805580	2845	2845	2845	2845	0
204	20231221	162000	152805580	2845	2845	2845	2845	0
205	20231221	161900	152805580	2845	2845	2845	2845	0
206	20231221	161800	152805580	2845	2845	2845	2845	0
207	20231221	161700	152805580	2845	2845	2845	2845	0
208	20231221	161600	152805580	2845	2845	2845	2845	0
209	20231221	161500	152805580	2845	2845	2845	2845	0
210	20231221	161400	152805580	2845	2845	2845	2845	0
211	20231221	161300	152805580	2845	2845	2845	2845	0
212	20231221	161200	152805580	2845	2845	2845	2845	971
213	20231221	161100	152805580	2845	2845	2845	2845	0
214	20231221	161000	152805580	2845	2845	2845	2845	0
215	20231221	160900	152805580	2845	2845	2845	2845	0
216	20231221	160800	152805580	2845	2845	2845	2845	0
217	20231221	160700	152805580	2845	2845	2845	2845	0
218	20231221	160600	152805580	2845	2845	2845	2845	0
219	20231221	160500	152805580	2845	2845	2845	2845	0
220	20231221	160400	152805580	2845	2845	2845	2845	0
221	20231221	160300	152805580	2845	2845	2845	2845	0
222	20231221	160200	152805580	2845	2845	2845	2845	0
223	20231221	160100	152805580	2845	2845	2845	2845	0
224	20231221	160000	152805580	2845	2845	2845	2845	0
225	20231221	155900	152805580	2845	2845	2845	2845	0
226	20231221	155800	152805580	2845	2845	2845	2845	0
227	20231221	155700	152805580	2845	2845	2845	2845	0
228	20231221	155600	152805580	2845	2845	2845	2845	0
229	20231221	155500	152805580	2845	2845	2845	2845	0
230	20231221	155400	152805580	2845	2845	2845	2845	0
231	20231221	155300	152805580	2845	2845	2845	2845	0
232	20231221	155200	152805580	2845	2845	2845	2845	0
233	20231221	155100	152805580	2845	2845	2845	2845	0
234	20231221	155000	152805580	2845	2845	2845	2845	0
235	20231221	154900	152805580	2845	2845	2845	2845	0
236	20231221	154800	152805580	2845	2845	2845	2845	0
237	20231221	154700	152805580	2845	2845	2845	2845	0
238	20231221	154600	152805580	2845	2845	2845	2845	0
239	20231221	154500	152805580	2845	2845	2845	2845	0
240	20231221	154400	152805580	2845	2845	2845	2845	0
241	20231221	154300	152805580	2845	2845	2845	2845	0
242	20231221	154200	152805580	2845	2845	2845	2845	971
243	20231221	154100	152805580	2845	2845	2845	2845	0
244	20231221	154000	152805580	2845	2845	2845	2845	0
245	20231221	153900	152805580	2845	2845	2845	2845	0
246	20231221	153800	152805580	2845	2845	2845	2845	0
247	20231221	153700	152805580	2845	2845	2845	2845	0
248	20231221	153600	152805580	2845	2845	2845	2845	0
249	20231221	153500	152805580	2845	2845	2845	2845	0
250	20231221	153400	152805580	2845	2845	2845	2845	0
251	20231221	153300	152805580	2845	2845	2845	2845	0
252	20231221	153200	152805580	2845	2845	2845	2845	0
253	20231221	153100	152805580	2845	2845	2845	2845	0
254	20231221	153000	152805580	2845	2845	2845	2845	971
255	20231221	152900	150043085	2820	2820	2820	2820	0
256	20231221	152800	150043085	2820	2820	2820	2820	0
257	20231221	152700	150043085	2820	2820	2820	2820	0
258	20231221	152600	150043085	2820	2820	2820	2820	0
259	20231221	152500	150043085	2820	2820	2820	2820	0
260	20231221	152400	150043085	2820	2820	2820	2820	0
261	20231221	152300	150043085	2820	2820	2820	2820	0
262	20231221	152200	150043085	2820	2820	2820	2820	0
263	20231221	152100	150043085	2820	2820	2820	2820	0
264	20231221	152000	150043085	2820	2820	2820	2820	0
265	20231221	151900	150043085	2820	2820	2820	2820	4
266	20231221	151800	150031805	2825	2815	2825	2815	51
267	20231221	151700	149888230	2815	2825	2825	2815	79
268	20231221	151600	149665835	2820	2815	2825	2815	203
269	20231221	151500	149093360	2820	2820	2820	2820	16
270	20231221	151400	149048240	2820	2815	2820	2815	101
271	20231221	151300	148763425	2815	2815	2815	2815	1
272	20231221	151200	148760610	2815	2815	2815	2815	30
273	20231221	151100	148676160	2815	2815	2815	2815	0
274	20231221	151000	148676160	2815	2810	2815	2810	13
275	20231221	150900	148639625	2810	2810	2810	2810	12
276	20231221	150800	148605905	2820	2810	2820	2810	330
277	20231221	150700	147678100	2810	2810	2810	2810	0
278	20231221	150600	147678100	2810	2810	2810	2810	0
279	20231221	150500	147678100	2810	2820	2820	2810	12
280	20231221	150400	147644320	2820	2810	2820	2790	154
281	20231221	150300	147211805	2810	2810	2810	2810	0
282	20231221	150200	147211805	2810	2805	2810	2805	321
283	20231221	150100	146309845	2810	2810	2810	2810	0
284	20231221	150000	146309845	2810	2810	2810	2810	688
285	20231221	145900	144376565	2810	2810	2810	2810	90
286	20231221	145800	144123665	2805	2805	2805	2805	85
287	20231221	145700	143885240	2805	2805	2805	2805	1
288	20231221	145600	143882435	2805	2805	2805	2805	21
289	20231221	145500	143823530	2795	2795	2795	2795	0
290	20231221	145400	143823530	2795	2795	2795	2795	103
291	20231221	145300	143535645	2795	2795	2795	2795	0
292	20231221	145200	143535645	2795	2795	2795	2795	10
293	20231221	145100	143507695	2790	2790	2795	2790	534
294	20231221	145000	142017585	2790	2790	2790	2790	2903
295	20231221	144900	133918215	2800	2800	2800	2800	36
296	20231221	144800	133817415	2805	2800	2805	2800	44
297	20231221	144700	133694050	2810	2790	2810	2790	321
298	20231221	144600	132794800	2790	2790	2790	2790	4
299	20231221	144500	132783640	2785	2785	2785	2785	46
300	20231221	144400	132655530	2785	2790	2790	2785	175
301	20231221	144300	132168015	2790	2790	2790	2790	28
302	20231221	144200	132089895	2790	2790	2790	2790	0
303	20231221	144100	132089895	2790	2790	2790	2790	0
304	20231221	144000	132089895	2790	2790	2790	2790	0
305	20231221	143900	132089895	2790	2795	2800	2790	150
306	20231221	143800	131670525	2800	2780	2800	2780	338
307	20231221	143700	130726010	2785	2775	2785	2775	383
308	20231221	143600	129662380	2765	2765	2765	2765	261
309	20231221	143500	128940715	2760	2760	2760	2760	0
310	20231221	143400	128940715	2760	2760	2760	2740	2295
311	20231221	143300	122634160	2785	2790	2790	2785	202
312	20231221	143200	122070590	2825	2805	2825	2740	2670
313	20231221	143100	114684745	2830	2830	2830	2830	0
314	20231221	143000	114684745	2830	2830	2830	2830	0
315	20231221	142900	114684745	2830	2825	2830	2770	1548
316	20231221	142800	110365100	2835	2835	2835	2835	117
317	20231221	142700	110033405	2830	2830	2830	2830	0
318	20231221	142600	110033405	2830	2830	2830	2830	0
319	20231221	142500	110033405	2830	2830	2830	2830	1
320	20231221	142400	110030575	2830	2830	2830	2830	23
321	20231221	142300	109965485	2835	2855	2855	2835	812
322	20231221	142200	107654735	2860	2860	2860	2860	0
323	20231221	142100	107654735	2860	2860	2860	2860	0
324	20231221	142000	107654735	2860	2860	2860	2860	0
325	20231221	141900	107654735	2860	2860	2860	2860	1
326	20231221	141800	107651875	2860	2860	2860	2860	0
327	20231221	141700	107651875	2860	2860	2860	2860	0
328	20231221	141600	107651875	2860	2855	2860	2855	19
329	20231221	141500	107597565	2855	2855	2855	2855	0
330	20231221	141400	107597565	2855	2855	2855	2855	0
331	20231221	141300	107597565	2855	2855	2855	2855	0
332	20231221	141200	107597565	2855	2855	2855	2855	0
333	20231221	141100	107597565	2855	2855	2855	2855	0
334	20231221	141000	107597565	2855	2855	2855	2855	0
335	20231221	140900	107597565	2855	2855	2855	2855	0
336	20231221	140800	107597565	2855	2855	2855	2855	0
337	20231221	140700	107597565	2855	2855	2855	2855	11
338	20231221	140600	107566160	2855	2855	2855	2855	96
339	20231221	140500	107292080	2855	2855	2855	2855	0
340	20231221	140400	107292080	2855	2855	2855	2855	0
341	20231221	140300	107292080	2855	2855	2855	2855	7
342	20231221	140200	107272095	2865	2865	2865	2865	0
343	20231221	140100	107272095	2865	2865	2865	2865	50
344	20231221	140000	107128845	2875	2875	2875	2875	0
345	20231221	135900	107128845	2875	2875	2875	2875	0
346	20231221	135800	107128845	2875	2875	2875	2875	115
347	20231221	135700	106798220	2890	2855	2890	2855	44
348	20231221	135600	106672565	2855	2855	2855	2855	0
349	20231221	135500	106672565	2855	2870	2870	2855	47
350	20231221	135400	106538320	2855	2875	2875	2855	13
351	20231221	135300	106500965	2875	2875	2875	2875	4
352	20231221	135200	106489465	2885	2860	2885	2860	352
353	20231221	135100	105478705	2870	2870	2870	2870	44
354	20231221	135000	105352425	2855	2870	2870	2855	572
355	20231221	134900	103715650	2855	2855	2855	2855	0
356	20231221	134800	103715650	2855	2855	2935	2855	820
357	20231221	134700	101333645	2845	2845	2845	2845	0
358	20231221	134600	101333645	2845	2845	2845	2845	0
359	20231221	134500	101333645	2845	2845	2845	2845	0
360	20231221	134400	101333645	2845	2845	2845	2845	0
361	20231221	134300	101333645	2845	2845	2845	2845	0
362	20231221	134200	101333645	2845	2845	2845	2845	0
363	20231221	134100	101333645	2845	2845	2845	2845	165
364	20231221	134000	100864220	2845	2850	2850	2845	26
365	20231221	133900	100790225	2890	2865	2890	2840	723
366	20231221	133800	98730665	2870	2880	2880	2870	555
367	20231221	133700	97134860	2880	2880	2880	2880	3
368	20231221	133600	97126220	2880	2880	2880	2880	0
369	20231221	133500	97126220	2880	2880	2880	2880	0
370	20231221	133400	97126220	2880	2880	2880	2880	3
371	20231221	133300	97117580	2880	2880	2880	2880	393
372	20231221	133200	95985740	2895	2895	2895	2895	0
373	20231221	133100	95985740	2895	2895	2895	2895	0
374	20231221	133000	95985740	2895	2895	2895	2895	0
375	20231221	132900	95985740	2895	2895	2895	2895	0
376	20231221	132800	95985740	2895	2895	2895	2895	0
377	20231221	132700	95985740	2895	2895	2895	2895	0
378	20231221	132600	95985740	2895	2895	2895	2895	0
379	20231221	132500	95985740	2895	2895	2895	2895	0
380	20231221	132400	95985740	2895	2895	2895	2895	0
381	20231221	132300	95985740	2895	2895	2895	2895	0
382	20231221	132200	95985740	2895	2895	2895	2895	1
383	20231221	132100	95982845	2880	2880	2880	2880	0
384	20231221	132000	95982845	2880	2880	2880	2880	0
385	20231221	131900	95982845	2880	2885	2885	2880	1300
386	20231221	131800	92237675	2890	2890	2890	2890	0
387	20231221	131700	92237675	2890	2890	2890	2890	18
388	20231221	131600	92185655	2900	2895	2900	2895	54
389	20231221	131500	92029190	2890	2890	2890	2890	0
390	20231221	131400	92029190	2890	2890	2890	2890	21
391	20231221	131300	91968500	2890	2885	2890	2885	1055
392	20231221	131200	88924635	2885	2885	2885	2885	97
393	20231221	131100	88644790	2900	2900	2900	2900	103
394	20231221	131000	88346090	2900	2900	2900	2900	1
395	20231221	130900	88343190	2900	2900	2900	2900	0
396	20231221	130800	88343190	2900	2900	2900	2900	0
397	20231221	130700	88343190	2900	2900	2900	2900	0
398	20231221	130600	88343190	2900	2900	2900	2900	5
399	20231221	130500	88328690	2905	2905	2905	2905	0
400	20231221	130400	88328690	2905	2905	2905	2905	0
401	20231221	130300	88328690	2905	2905	2905	2905	0
402	20231221	130200	88328690	2905	2905	2905	2905	0
403	20231221	130100	88328690	2905	2905	2905	2905	0
404	20231221	130000	88328690	2905	2905	2905	2905	0
405	20231221	125900	88328690	2905	2905	2905	2905	0
406	20231221	125800	88328690	2905	2905	2905	2905	0
407	20231221	125700	88328690	2905	2905	2905	2905	0
408	20231221	125600	88328690	2905	2905	2905	2905	0
409	20231221	125500	88328690	2905	2905	2905	2905	0
410	20231221	125400	88328690	2905	2905	2905	2905	0
411	20231221	125300	88328690	2905	2905	2905	2905	0
412	20231221	125200	88328690	2905	2905	2905	2905	0
413	20231221	125100	88328690	2905	2905	2905	2905	11
414	20231221	125000	88296735	2915	2910	2915	2885	1585
415	20231221	124900	83698350	2915	2915	2915	2915	0
416	20231221	124800	83698350	2915	2915	2915	2915	0
417	20231221	124700	83698350	2915	2915	2915	2915	0
418	20231221	124600	83698350	2915	2915	2915	2915	0
419	20231221	124500	83698350	2915	2925	2925	2915	1199
420	20231221	124400	80202180	2930	2930	2930	2930	0
421	20231221	124300	80202180	2930	2930	2930	2930	0
422	20231221	124200	80202180	2930	2930	2930	2930	0
423	20231221	124100	80202180	2930	2930	2930	2930	0
424	20231221	124000	80202180	2930	2930	2930	2930	0
425	20231221	123900	80202180	2930	2930	2930	2930	26
426	20231221	123800	80126000	2935	2935	2935	2935	0
427	20231221	123700	80126000	2935	2935	2935	2935	0
428	20231221	123600	80126000	2935	2935	2935	2935	0
429	20231221	123500	80126000	2935	2935	2935	2935	0
430	20231221	123400	80126000	2935	2935	2935	2935	1
431	20231221	123300	80123065	2940	2940	2940	2940	0
432	20231221	123200	80123065	2940	2940	2940	2940	0
433	20231221	123100	80123065	2940	2940	2940	2940	0
434	20231221	123000	80123065	2940	2940	2940	2940	0
435	20231221	122900	80123065	2940	2940	2940	2940	0
436	20231221	122800	80123065	2940	2940	2940	2940	0
437	20231221	122700	80123065	2940	2940	2940	2940	0
438	20231221	122600	80123065	2940	2940	2940	2940	0
439	20231221	122500	80123065	2940	2940	2940	2940	12
440	20231221	122400	80087785	2935	2935	2935	2935	0
441	20231221	122300	80087785	2935	2935	2935	2935	0
442	20231221	122200	80087785	2935	2935	2935	2935	0
443	20231221	122100	80087785	2935	2935	2935	2935	0
444	20231221	122000	80087785	2935	2935	2935	2935	0
445	20231221	121900	80087785	2935	2935	2935	2935	0
446	20231221	121800	80087785	2935	2935	2935	2935	0
447	20231221	121700	80087785	2935	2935	2935	2935	624
448	20231221	121600	78256345	2935	2935	2935	2935	1047
449	20231221	121500	75183400	2935	2935	2935	2935	0
450	20231221	121400	75183400	2935	2935	2935	2935	0
451	20231221	121300	75183400	2935	2935	2935	2935	0
452	20231221	121200	75183400	2935	2935	2935	2935	0
453	20231221	121100	75183400	2935	2935	2935	2935	0
454	20231221	121000	75183400	2935	2935	2935	2935	0
455	20231221	120900	75183400	2935	2935	2935	2935	0
456	20231221	120800	75183400	2935	2935	2935	2935	0
457	20231221	120700	75183400	2935	2935	2935	2935	0
458	20231221	120600	75183400	2935	2935	2935	2935	0
459	20231221	120500	75183400	2935	2935	2935	2935	7
460	20231221	120400	75162855	2940	2940	2940	2940	0
461	20231221	120300	75162855	2940	2940	2940	2940	0
462	20231221	120200	75162855	2940	2940	2940	2940	0
463	20231221	120100	75162855	2940	2940	2940	2940	10
464	20231221	120000	75133455	2940	2935	2940	2935	40
465	20231221	115900	75016005	2940	2940	2940	2940	0
466	20231221	115800	75016005	2940	2940	2940	2940	0
467	20231221	115700	75016005	2940	2940	2940	2940	0
468	20231221	115600	75016005	2940	2940	2940	2940	0
469	20231221	115500	75016005	2940	2940	2940	2940	0
470	20231221	115400	75016005	2940	2940	2940	2940	0
471	20231221	115300	75016005	2940	2920	2940	2920	96
472	20231221	115200	74735095	2920	2920	2920	2920	18
473	20231221	115100	74682535	2940	2925	2940	2925	404
474	20231221	115000	73498405	2925	2925	2925	2925	0
475	20231221	114900	73498405	2925	2925	2925	2925	0
476	20231221	114800	73498405	2925	2925	2925	2925	453
477	20231221	114700	72173380	2925	2925	2925	2925	0
478	20231221	114600	72173380	2925	2925	2925	2925	0
479	20231221	114500	72173380	2925	2925	2925	2925	0
480	20231221	114400	72173380	2925	2925	2925	2925	14
481	20231221	114300	72132430	2920	2920	2920	2920	0
482	20231221	114200	72132430	2920	2920	2920	2920	0
483	20231221	114100	72132430	2920	2920	2920	2920	0
484	20231221	114000	72132430	2920	2920	2920	2920	0
485	20231221	113900	72132430	2920	2920	2920	2920	180
486	20231221	113800	71606830	2920	2920	2920	2920	0
487	20231221	113700	71606830	2920	2920	2920	2920	1
488	20231221	113600	71603910	2920	2920	2920	2920	0
489	20231221	113500	71603910	2920	2920	2920	2920	0
490	20231221	113400	71603910	2920	2920	2920	2920	136
491	20231221	113300	71206790	2920	2920	2920	2920	0
492	20231221	113200	71206790	2920	2920	2920	2920	0
493	20231221	113100	71206790	2920	2920	2920	2920	0
494	20231221	113000	71206790	2920	2915	2920	2915	318
495	20231221	112900	70279730	2915	2915	2915	2915	0
496	20231221	112800	70279730	2915	2915	2915	2915	0
497	20231221	112700	70279730	2915	2915	2915	2915	0
498	20231221	112600	70279730	2915	2915	2915	2915	0
499	20231221	112500	70279730	2915	2915	2915	2915	0
500	20231221	112400	70279730	2915	2915	2915	2915	0
501	20231221	112300	70279730	2915	2915	2915	2915	0
502	20231221	112200	70279730	2915	2915	2915	2915	0
503	20231221	112100	70279730	2915	2915	2915	2915	0
504	20231221	112000	70279730	2915	2915	2915	2915	0
505	20231221	111900	70279730	2915	2915	2915	2915	0
506	20231221	111800	70279730	2915	2915	2915	2915	0
507	20231221	111700	70279730	2915	2915	2915	2915	0
508	20231221	111600	70279730	2915	2915	2915	2915	0
509	20231221	111500	70279730	2915	2915	2915	2915	0
510	20231221	111400	70279730	2915	2915	2915	2915	48
511	20231221	111300	70139810	2915	2915	2915	2915	385
512	20231221	111200	69017535	2915	2915	2915	2915	61
513	20231221	111100	68839720	2915	2915	2915	2915	0
514	20231221	111000	68839720	2915	2920	2920	2915	1689
515	20231221	110900	63913235	2920	2925	2925	2920	1077
516	20231221	110800	60763200	2925	2925	2925	2925	12
517	20231221	110700	60728100	2930	2925	2930	2925	107
518	20231221	110600	60414630	2925	2930	2930	2925	222
519	20231221	110500	59764360	2930	2930	2930	2930	1
520	20231221	110400	59761430	2925	2925	2925	2925	895
521	20231221	110300	57143555	2925	2925	2925	2925	411
522	20231221	110200	55941380	2925	2925	2925	2925	494
523	20231221	110100	54496430	2925	2925	2925	2925	5
524	20231221	110000	54481805	2930	2930	2930	2930	49
525	20231221	105900	54338235	2930	2930	2930	2930	0
526	20231221	105800	54338235	2930	2930	2930	2930	79
527	20231221	105700	54106765	2930	2930	2930	2930	0
528	20231221	105600	54106765	2930	2920	2930	2920	488
529	20231221	105500	52680450	2930	2930	2930	2930	710
530	20231221	105400	50600150	2930	2930	2930	2930	0
531	20231221	105300	50600150	2930	2920	2930	2920	8
532	20231221	105200	50576750	2930	2930	2930	2930	0
533	20231221	105100	50576750	2930	2930	2930	2930	127
534	20231221	105000	50204640	2925	2925	2925	2925	0
535	20231221	104900	50204640	2925	2920	2925	2920	665
536	20231221	104800	48259530	2915	2930	2930	2915	4100
537	20231221	104700	36295970	2935	2935	2935	2935	589
538	20231221	104600	34567255	2940	2940	2940	2940	0
539	20231221	104500	34567255	2940	2940	2940	2935	454
540	20231221	104400	33234700	2940	2940	2940	2940	21
541	20231221	104300	33172960	2940	2940	2940	2940	0
542	20231221	104200	33172960	2940	2940	2940	2940	0
543	20231221	104100	33172960	2940	2940	2940	2940	0
544	20231221	104000	33172960	2940	2940	2940	2940	0
545	20231221	103900	33172960	2940	2940	2940	2940	0
546	20231221	103800	33172960	2940	2940	2940	2940	10
547	20231221	103700	33143560	2955	2955	2955	2955	0
548	20231221	103600	33143560	2955	2955	2955	2955	0
549	20231221	103500	33143560	2955	2955	2955	2955	0
550	20231221	103400	33143560	2955	2955	2955	2955	0
551	20231221	103300	33143560	2955	2955	2955	2955	24
552	20231221	103200	33072640	2955	2955	2955	2955	0
553	20231221	103100	33072640	2955	2950	2955	2950	53
554	20231221	103000	32916285	2950	2950	2950	2950	164
555	20231221	102900	32432485	2950	2950	2950	2950	1255
556	20231221	102800	28730235	2950	2950	2950	2950	20
557	20231221	102700	28671235	2950	2945	2950	2945	252
558	20231221	102600	27927840	2950	2950	2950	2950	18
559	20231221	102500	27874740	2940	2940	2940	2940	0
560	20231221	102400	27874740	2940	2940	2940	2940	2
561	20231221	102300	27868860	2940	2940	2940	2940	15
562	20231221	102200	27824760	2945	2945	2945	2945	0
563	20231221	102100	27824760	2945	2945	2945	2945	0
564	20231221	102000	27824760	2945	2945	2945	2945	0
565	20231221	101900	27824760	2945	2945	2945	2945	0
566	20231221	101800	27824760	2945	2945	2945	2945	0
567	20231221	101700	27824760	2945	2945	2945	2945	0
568	20231221	101600	27824760	2945	2945	2945	2945	94
569	20231221	101500	27547930	2945	2945	2945	2940	513
570	20231221	101400	26037180	2945	2945	2945	2945	0
571	20231221	101300	26037180	2945	2940	2945	2940	10
572	20231221	101200	26007765	2940	2940	2940	2940	476
573	20231221	101100	24608325	2940	2940	2940	2940	515
574	20231221	101000	23094225	2940	2940	2940	2940	535
575	20231221	100900	21521325	2940	2940	2940	2940	0
576	20231221	100800	21521325	2940	2940	2940	2940	0
577	20231221	100700	21521325	2940	2930	2940	2930	526
578	20231221	100600	19978635	2930	2930	2930	2930	10
579	20231221	100500	19949335	2925	2925	2925	2925	0
580	20231221	100400	19949335	2925	2925	2925	2925	0
581	20231221	100300	19949335	2925	2925	2925	2925	0
582	20231221	100200	19949335	2925	2925	2925	2925	0
583	20231221	100100	19949335	2925	2925	2925	2925	0
584	20231221	100000	19949335	2925	2925	2925	2925	1
585	20231221	095900	19946410	2925	2925	2925	2925	0
586	20231221	095800	19946410	2925	2925	2925	2925	0
587	20231221	095700	19946410	2925	2925	2925	2925	0
588	20231221	095600	19946410	2925	2925	2925	2925	0
589	20231221	095500	19946410	2925	2925	2925	2925	0
590	20231221	095400	19946410	2925	2925	2925	2925	0
591	20231221	095300	19946410	2925	2925	2925	2925	983
592	20231221	095200	17071135	2925	2925	2925	2925	0
593	20231221	095100	17071135	2925	2925	2925	2925	1
594	20231221	095000	17068210	2925	2925	2925	2925	23
595	20231221	094900	17000935	2925	2925	2925	2925	21
596	20231221	094800	16939510	2925	2925	2925	2925	557
597	20231221	094700	15310285	2930	2930	2930	2930	0
598	20231221	094600	15310285	2930	2930	2930	2930	0
599	20231221	094500	15310285	2930	2930	2930	2930	0
600	20231221	094400	15310285	2930	2930	2930	2930	0
601	20231221	094300	15310285	2930	2930	2930	2930	1
602	20231221	094200	15307355	2925	2925	2925	2925	0
603	20231221	094100	15307355	2925	2925	2925	2925	2
604	20231221	094000	15301505	2930	2930	2930	2930	34
605	20231221	093900	15201885	2925	2925	2925	2925	18
606	20231221	093800	15149235	2925	2925	2925	2925	0
607	20231221	093700	15149235	2925	2925	2925	2925	214
608	20231221	093600	14523285	2925	2925	2925	2925	1
609	20231221	093500	14520360	2925	2925	2925	2925	0
610	20231221	093400	14520360	2925	2925	2925	2925	21
611	20231221	093300	14458935	2930	2930	2930	2930	0
612	20231221	093200	14458935	2930	2930	2930	2930	92
613	20231221	093100	14189375	2930	2930	2930	2930	0
614	20231221	093000	14189375	2930	2930	2930	2930	0
615	20231221	092900	14189375	2930	2930	2930	2930	4
616	20231221	092800	14177655	2930	2925	2930	2925	252
617	20231221	092700	13439555	2930	2925	2930	2925	581
618	20231221	092600	11740125	2930	2930	2930	2930	1
619	20231221	092500	11737195	2920	2920	2920	2920	0
620	20231221	092400	11737195	2920	2920	2920	2920	0
621	20231221	092300	11737195	2920	2920	2920	2920	10
622	20231221	092200	11707995	2915	2915	2915	2915	0
623	20231221	092100	11707995	2915	2915	2915	2915	0
624	20231221	092000	11707995	2915	2915	2915	2915	300
625	20231221	091900	10833495	2930	2930	2930	2930	204
626	20231221	091800	10235775	2915	2915	2915	2915	31
627	20231221	091700	10145410	2915	2915	2915	2915	0
628	20231221	091600	10145410	2915	2915	2915	2915	300
629	20231221	091500	9270910	2915	2915	2915	2915	0
630	20231221	091400	9270910	2915	2915	2915	2915	200
631	20231221	091300	8687910	2915	2915	2915	2915	282
632	20231221	091200	7865880	2915	2915	2915	2915	125
633	20231221	091100	7501505	2920	2920	2920	2920	1
634	20231221	091000	7498585	2915	2915	2915	2915	0
635	20231221	090900	7498585	2915	2915	2915	2915	0
636	20231221	090800	7498585	2915	2920	2920	2915	500
637	20231221	090700	6040610	2920	2920	2920	2920	1
638	20231221	090600	6037690	2920	2920	2920	2920	204
639	20231221	090500	5442010	2925	2925	2925	2925	0
640	20231221	090400	5442010	2925	2925	2925	2925	13
641	20231221	090300	5403985	2935	2935	2935	2935	495
642	20231221	090200	3951160	2935	2935	2935	2935	64
643	20231221	090100	3763320	2915	2920	2920	2915	900
644	20231221	090000	1136015	2920	2920	2935	2920	389