KissMeData/089150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195500	151006300	2855	2855	2855	2855	885
3	20231221	195400	151006300	2855	2855	2855	2855	0
4	20231221	195300	151006300	2855	2855	2855	2855	0
5	20231221	195200	151006300	2855	2855	2855	2855	0
6	20231221	195100	151006300	2855	2855	2855	2855	0
7	20231221	195000	151006300	2855	2855	2855	2855	0
8	20231221	194900	151006300	2855	2855	2855	2855	0
9	20231221	194800	151006300	2855	2855	2855	2855	0
10	20231221	194700	151006300	2855	2855	2855	2855	0
11	20231221	194600	151006300	2855	2855	2855	2855	0
12	20231221	194500	151006300	2855	2855	2855	2855	0
13	20231221	194400	151006300	2855	2855	2855	2855	0
14	20231221	194300	151006300	2855	2855	2855	2855	0
15	20231221	194200	151006300	2855	2855	2855	2855	0
16	20231221	194100	151006300	2855	2855	2855	2855	0
17	20231221	194000	151006300	2855	2855	2855	2855	0
18	20231221	193900	151006300	2855	2855	2855	2855	0
19	20231221	193800	151006300	2855	2855	2855	2855	0
20	20231221	193700	151006300	2855	2855	2855	2855	0
21	20231221	193600	151006300	2855	2855	2855	2855	0
22	20231221	193500	151006300	2855	2855	2855	2855	0
23	20231221	193400	151006300	2855	2855	2855	2855	0
24	20231221	193300	151006300	2855	2855	2855	2855	0
25	20231221	193200	151006300	2855	2855	2855	2855	0
26	20231221	193100	151006300	2855	2855	2855	2855	0
27	20231221	193000	151006300	2855	2855	2855	2855	0
28	20231221	192900	151006300	2855	2855	2855	2855	0
29	20231221	192800	151006300	2855	2855	2855	2855	0
30	20231221	192700	151006300	2855	2855	2855	2855	0
31	20231221	192600	151006300	2855	2855	2855	2855	0
32	20231221	192500	151006300	2855	2855	2855	2855	885
33	20231221	192400	151006300	2855	2855	2855	2855	0
34	20231221	192300	151006300	2855	2855	2855	2855	0
35	20231221	192200	151006300	2855	2855	2855	2855	0
36	20231221	192100	151006300	2855	2855	2855	2855	0
37	20231221	192000	151006300	2855	2855	2855	2855	0
38	20231221	191900	151006300	2855	2855	2855	2855	0
39	20231221	191800	151006300	2855	2855	2855	2855	0
40	20231221	191700	151006300	2855	2855	2855	2855	0
41	20231221	191600	151006300	2855	2855	2855	2855	0
42	20231221	191500	151006300	2855	2855	2855	2855	0
43	20231221	191400	151006300	2855	2855	2855	2855	0
44	20231221	191300	151006300	2855	2855	2855	2855	0
45	20231221	191200	151006300	2855	2855	2855	2855	0
46	20231221	191100	151006300	2855	2855	2855	2855	0
47	20231221	191000	151006300	2855	2855	2855	2855	0
48	20231221	190900	151006300	2855	2855	2855	2855	0
49	20231221	190800	151006300	2855	2855	2855	2855	0
50	20231221	190700	151006300	2855	2855	2855	2855	0
51	20231221	190600	151006300	2855	2855	2855	2855	0
52	20231221	190500	151006300	2855	2855	2855	2855	0
53	20231221	190400	151006300	2855	2855	2855	2855	0
54	20231221	190300	151006300	2855	2855	2855	2855	0
55	20231221	190200	151006300	2855	2855	2855	2855	0
56	20231221	190100	151006300	2855	2855	2855	2855	0
57	20231221	190000	151006300	2855	2855	2855	2855	0
58	20231221	185900	151006300	2855	2855	2855	2855	0
59	20231221	185800	151006300	2855	2855	2855	2855	0
60	20231221	185700	151006300	2855	2855	2855	2855	0
61	20231221	185600	151006300	2855	2855	2855	2855	0
62	20231221	185500	151006300	2855	2855	2855	2855	885
63	20231221	185400	151006300	2855	2855	2855	2855	0
64	20231221	185300	151006300	2855	2855	2855	2855	0
65	20231221	185200	151006300	2855	2855	2855	2855	0
66	20231221	185100	151006300	2855	2855	2855	2855	0
67	20231221	185000	151006300	2855	2855	2855	2855	0
68	20231221	184900	151006300	2855	2855	2855	2855	0
69	20231221	184800	151006300	2855	2855	2855	2855	0
70	20231221	184700	151006300	2855	2855	2855	2855	0
71	20231221	184600	151006300	2855	2855	2855	2855	0
72	20231221	184500	151006300	2855	2855	2855	2855	0
73	20231221	184400	151006300	2855	2855	2855	2855	0
74	20231221	184300	151006300	2855	2855	2855	2855	0
75	20231221	184200	151006300	2855	2855	2855	2855	0
76	20231221	184100	151006300	2855	2855	2855	2855	0
77	20231221	184000	151006300	2855	2855	2855	2855	0
78	20231221	183900	151006300	2855	2855	2855	2855	0
79	20231221	183800	151006300	2855	2855	2855	2855	0
80	20231221	183700	151006300	2855	2855	2855	2855	0
81	20231221	183600	151006300	2855	2855	2855	2855	0
82	20231221	183500	151006300	2855	2855	2855	2855	0
83	20231221	183400	151006300	2855	2855	2855	2855	0
84	20231221	183300	151006300	2855	2855	2855	2855	0
85	20231221	183200	151006300	2855	2855	2855	2855	0
86	20231221	183100	151006300	2855	2855	2855	2855	0
87	20231221	183000	151006300	2855	2855	2855	2855	0
88	20231221	182900	151006300	2855	2855	2855	2855	0
89	20231221	182800	151006300	2855	2855	2855	2855	0
90	20231221	182700	151006300	2855	2855	2855	2855	0
91	20231221	182600	151006300	2855	2855	2855	2855	0
92	20231221	182500	151006300	2855	2855	2855	2855	885
93	20231221	182400	151006300	2855	2855	2855	2855	0
94	20231221	182300	151006300	2855	2855	2855	2855	0
95	20231221	182200	151006300	2855	2855	2855	2855	0
96	20231221	182100	151006300	2855	2855	2855	2855	0
97	20231221	182000	151006300	2855	2855	2855	2855	0
98	20231221	181900	151006300	2855	2855	2855	2855	0
99	20231221	181800	151006300	2855	2855	2855	2855	0
100	20231221	181700	151006300	2855	2855	2855	2855	0
101	20231221	181600	151006300	2855	2855	2855	2855	0
102	20231221	181500	151006300	2855	2855	2855	2855	0
103	20231221	181400	151006300	2855	2855	2855	2855	0
104	20231221	181300	151006300	2855	2855	2855	2855	0
105	20231221	181200	151006300	2855	2855	2855	2855	0
106	20231221	181100	151006300	2855	2855	2855	2855	0
107	20231221	181000	151006300	2855	2855	2855	2855	0
108	20231221	180900	151006300	2855	2855	2855	2855	0
109	20231221	180800	151006300	2855	2855	2855	2855	0
110	20231221	180700	151006300	2855	2855	2855	2855	0
111	20231221	180600	151006300	2855	2855	2855	2855	0
112	20231221	180500	151006300	2855	2855	2855	2855	0
113	20231221	180400	151006300	2855	2855	2855	2855	0
114	20231221	180300	151006300	2855	2855	2855	2855	0
115	20231221	180200	151006300	2855	2855	2855	2855	0
116	20231221	180100	151006300	2855	2855	2855	2855	0
117	20231221	180000	151006300	2855	2855	2855	2855	0
118	20231221	175900	151006300	2855	2855	2855	2855	0
119	20231221	175800	151006300	2855	2855	2855	2855	0
120	20231221	175700	151006300	2855	2855	2855	2855	0
121	20231221	175600	151006300	2855	2855	2855	2855	0
122	20231221	175500	151006300	2855	2855	2855	2855	885
123	20231221	175400	151006300	2855	2855	2855	2855	0
124	20231221	175300	151006300	2855	2855	2855	2855	0
125	20231221	175200	151006300	2855	2855	2855	2855	0
126	20231221	175100	151006300	2855	2855	2855	2855	0
127	20231221	175000	151006300	2855	2855	2855	2855	0
128	20231221	174900	151006300	2855	2855	2855	2855	0
129	20231221	174800	151006300	2855	2855	2855	2855	0
130	20231221	174700	151006300	2855	2855	2855	2855	0
131	20231221	174600	151006300	2855	2855	2855	2855	0
132	20231221	174500	151006300	2855	2855	2855	2855	0
133	20231221	174400	151006300	2855	2855	2855	2855	0
134	20231221	174300	151006300	2855	2855	2855	2855	0
135	20231221	174200	151006300	2855	2855	2855	2855	0
136	20231221	174100	151006300	2855	2855	2855	2855	0
137	20231221	174000	151006300	2855	2855	2855	2855	0
138	20231221	173900	151006300	2855	2855	2855	2855	0
139	20231221	173800	151006300	2855	2855	2855	2855	0
140	20231221	173700	151006300	2855	2855	2855	2855	0
141	20231221	173600	151006300	2855	2855	2855	2855	0
142	20231221	173500	151006300	2855	2855	2855	2855	0
143	20231221	173400	151006300	2855	2855	2855	2855	0
144	20231221	173300	151006300	2855	2855	2855	2855	0
145	20231221	173200	151006300	2855	2855	2855	2855	0
146	20231221	173100	151006300	2855	2855	2855	2855	0
147	20231221	173000	151006300	2855	2855	2855	2855	0
148	20231221	172900	151006300	2855	2855	2855	2855	0
149	20231221	172800	151006300	2855	2855	2855	2855	0
150	20231221	172700	151006300	2855	2855	2855	2855	0
151	20231221	172600	151006300	2855	2855	2855	2855	0
152	20231221	172500	151006300	2855	2855	2855	2855	885
153	20231221	172400	151006300	2855	2855	2855	2855	0
154	20231221	172300	151006300	2855	2855	2855	2855	0
155	20231221	172200	151006300	2855	2855	2855	2855	0
156	20231221	172100	151006300	2855	2855	2855	2855	0
157	20231221	172000	151006300	2855	2855	2855	2855	0
158	20231221	171900	151006300	2855	2855	2855	2855	0
159	20231221	171800	151006300	2855	2855	2855	2855	0
160	20231221	171700	151006300	2855	2855	2855	2855	0
161	20231221	171600	151006300	2855	2855	2855	2855	0
162	20231221	171500	151006300	2855	2855	2855	2855	0
163	20231221	171400	151006300	2855	2855	2855	2855	0
164	20231221	171300	151006300	2855	2855	2855	2855	0
165	20231221	171200	151006300	2855	2855	2855	2855	0
166	20231221	171100	151006300	2855	2855	2855	2855	0
167	20231221	171000	151006300	2855	2855	2855	2855	0
168	20231221	170900	151006300	2855	2855	2855	2855	0
169	20231221	170800	151006300	2855	2855	2855	2855	0
170	20231221	170700	151006300	2855	2855	2855	2855	0
171	20231221	170600	151006300	2855	2855	2855	2855	0
172	20231221	170500	151006300	2855	2855	2855	2855	0
173	20231221	170400	151006300	2855	2855	2855	2855	0
174	20231221	170300	151006300	2855	2855	2855	2855	0
175	20231221	170200	151006300	2855	2855	2855	2855	0
176	20231221	170100	151006300	2855	2855	2855	2855	0
177	20231221	170000	151006300	2855	2855	2855	2855	0
178	20231221	165900	151006300	2855	2855	2855	2855	0
179	20231221	165800	151006300	2855	2855	2855	2855	0
180	20231221	165700	151006300	2855	2855	2855	2855	0
181	20231221	165600	151006300	2855	2855	2855	2855	0
182	20231221	165500	151006300	2855	2855	2855	2855	885
183	20231221	165400	151006300	2855	2855	2855	2855	0
184	20231221	165300	151006300	2855	2855	2855	2855	0
185	20231221	165200	151006300	2855	2855	2855	2855	0
186	20231221	165100	151006300	2855	2855	2855	2855	0
187	20231221	165000	151006300	2855	2855	2855	2855	0
188	20231221	164900	151006300	2855	2855	2855	2855	0
189	20231221	164800	151006300	2855	2855	2855	2855	0
190	20231221	164700	151006300	2855	2855	2855	2855	0
191	20231221	164600	151006300	2855	2855	2855	2855	0
192	20231221	164500	151006300	2855	2855	2855	2855	0
193	20231221	164400	151006300	2855	2855	2855	2855	0
194	20231221	164300	151006300	2855	2855	2855	2855	0
195	20231221	164200	151006300	2855	2855	2855	2855	0
196	20231221	164100	151006300	2855	2855	2855	2855	0
197	20231221	164000	151006300	2855	2855	2855	2855	0
198	20231221	163900	151006300	2855	2855	2855	2855	0
199	20231221	163800	151006300	2855	2855	2855	2855	0
200	20231221	163700	151006300	2855	2855	2855	2855	0
201	20231221	163600	151006300	2855	2855	2855	2855	0
202	20231221	163500	151006300	2855	2855	2855	2855	0
203	20231221	163400	151006300	2855	2855	2855	2855	0
204	20231221	163300	151006300	2855	2855	2855	2855	0
205	20231221	163200	151006300	2855	2855	2855	2855	0
206	20231221	163100	151006300	2855	2855	2855	2855	0
207	20231221	163000	151006300	2855	2855	2855	2855	0
208	20231221	162900	151006300	2855	2855	2855	2855	0
209	20231221	162800	151006300	2855	2855	2855	2855	0
210	20231221	162700	151006300	2855	2855	2855	2855	0
211	20231221	162600	151006300	2855	2855	2855	2855	0
212	20231221	162500	151006300	2855	2855	2855	2855	885
213	20231221	162400	151006300	2855	2855	2855	2855	0
214	20231221	162300	151006300	2855	2855	2855	2855	0
215	20231221	162200	151006300	2855	2855	2855	2855	0
216	20231221	162100	151006300	2855	2855	2855	2855	0
217	20231221	162000	151006300	2855	2855	2855	2855	0
218	20231221	161900	151006300	2855	2855	2855	2855	0
219	20231221	161800	151006300	2855	2855	2855	2855	0
220	20231221	161700	151006300	2855	2855	2855	2855	0
221	20231221	161600	151006300	2855	2855	2855	2855	0
222	20231221	161500	151006300	2855	2855	2855	2855	0
223	20231221	161400	151006300	2855	2855	2855	2855	0
224	20231221	161300	151006300	2855	2855	2855	2855	0
225	20231221	161200	151006300	2855	2855	2855	2855	0
226	20231221	161100	151006300	2855	2855	2855	2855	0
227	20231221	161000	151006300	2855	2855	2855	2855	0
228	20231221	160900	151006300	2855	2855	2855	2855	0
229	20231221	160800	151006300	2855	2855	2855	2855	0
230	20231221	160700	151006300	2855	2855	2855	2855	0
231	20231221	160600	151006300	2855	2855	2855	2855	0
232	20231221	160500	151006300	2855	2855	2855	2855	0
233	20231221	160400	151006300	2855	2855	2855	2855	0
234	20231221	160300	151006300	2855	2855	2855	2855	0
235	20231221	160200	151006300	2855	2855	2855	2855	0
236	20231221	160100	151006300	2855	2855	2855	2855	0
237	20231221	160000	151006300	2855	2855	2855	2855	0
238	20231221	155900	151006300	2855	2855	2855	2855	0
239	20231221	155800	151006300	2855	2855	2855	2855	0
240	20231221	155700	151006300	2855	2855	2855	2855	0
241	20231221	155600	151006300	2855	2855	2855	2855	0
242	20231221	155500	151006300	2855	2855	2855	2855	885
243	20231221	155400	151006300	2855	2855	2855	2855	0
244	20231221	155300	151006300	2855	2855	2855	2855	0
245	20231221	155200	151006300	2855	2855	2855	2855	0
246	20231221	155100	151006300	2855	2855	2855	2855	0
247	20231221	155000	151006300	2855	2855	2855	2855	0
248	20231221	154900	151006300	2855	2855	2855	2855	0
249	20231221	154800	151006300	2855	2855	2855	2855	0
250	20231221	154700	151006300	2855	2855	2855	2855	0
251	20231221	154600	151006300	2855	2855	2855	2855	0
252	20231221	154500	151006300	2855	2855	2855	2855	0
253	20231221	154400	151006300	2855	2855	2855	2855	0
254	20231221	154300	151006300	2855	2855	2855	2855	0
255	20231221	154200	151006300	2855	2855	2855	2855	0
256	20231221	154100	151006300	2855	2855	2855	2855	0
257	20231221	154000	151006300	2855	2855	2855	2855	0
258	20231221	153900	151006300	2855	2855	2855	2855	0
259	20231221	153800	151006300	2855	2855	2855	2855	0
260	20231221	153700	151006300	2855	2855	2855	2855	0
261	20231221	153600	151006300	2855	2855	2855	2855	0
262	20231221	153500	151006300	2855	2855	2855	2855	0
263	20231221	153400	151006300	2855	2855	2855	2855	0
264	20231221	153300	151006300	2855	2855	2855	2855	0
265	20231221	153200	151006300	2855	2855	2855	2855	0
266	20231221	153100	151006300	2855	2855	2855	2855	0
267	20231221	153000	151006300	2855	2855	2855	2855	885
268	20231221	152900	148479625	2865	2865	2865	2865	0
269	20231221	152800	148479625	2865	2865	2865	2865	0
270	20231221	152700	148479625	2865	2865	2865	2865	0
271	20231221	152600	148479625	2865	2865	2865	2865	0
272	20231221	152500	148479625	2865	2865	2865	2865	0
273	20231221	152400	148479625	2865	2865	2865	2865	0
274	20231221	152300	148479625	2865	2865	2865	2865	0
275	20231221	152200	148479625	2865	2865	2865	2865	0
276	20231221	152100	148479625	2865	2865	2865	2865	0
277	20231221	152000	148479625	2865	2865	2865	2865	0
278	20231221	151900	148479625	2865	2865	2865	2865	1272
279	20231221	151800	144835345	2855	2855	2855	2855	0
280	20231221	151700	144835345	2855	2855	2855	2855	100
281	20231221	151600	144549845	2855	2860	2860	2855	101
282	20231221	151500	144261470	2860	2860	2860	2860	0
283	20231221	151400	144261470	2860	2860	2860	2860	0
284	20231221	151300	144261470	2860	2860	2860	2860	0
285	20231221	151200	144261470	2860	2860	2860	2860	0
286	20231221	151100	144261470	2860	2850	2860	2850	810
287	20231221	151000	141952870	2850	2860	2860	2850	160
288	20231221	150900	141496320	2860	2860	2860	2860	0
289	20231221	150800	141496320	2860	2860	2860	2860	8
290	20231221	150700	141473440	2860	2860	2860	2860	9
291	20231221	150600	141447700	2860	2860	2860	2860	283
292	20231221	150500	140638320	2865	2865	2865	2865	0
293	20231221	150400	140638320	2865	2865	2865	2865	70
294	20231221	150300	140437770	2865	2865	2865	2865	0
295	20231221	150200	140437770	2865	2865	2865	2865	3
296	20231221	150100	140429175	2865	2865	2865	2865	1
297	20231221	150000	140426310	2865	2865	2865	2865	0
298	20231221	145900	140426310	2865	2865	2865	2865	0
299	20231221	145800	140426310	2865	2865	2865	2865	0
300	20231221	145700	140426310	2865	2860	2865	2860	46
301	20231221	145600	140294745	2865	2865	2865	2865	343
302	20231221	145500	139312050	2860	2860	2860	2860	1
303	20231221	145400	139309190	2865	2865	2865	2865	0
304	20231221	145300	139309190	2865	2865	2865	2865	0
305	20231221	145200	139309190	2865	2865	2865	2865	3
306	20231221	145100	139300595	2860	2865	2865	2860	687
307	20231221	145000	137332435	2865	2865	2865	2865	92
308	20231221	144900	137068855	2865	2865	2865	2865	0
309	20231221	144800	137068855	2865	2865	2865	2865	0
310	20231221	144700	137068855	2865	2865	2865	2865	0
311	20231221	144600	137068855	2865	2865	2865	2865	0
312	20231221	144500	137068855	2865	2865	2865	2865	0
313	20231221	144400	137068855	2865	2865	2865	2865	0
314	20231221	144300	137068855	2865	2865	2865	2865	0
315	20231221	144200	137068855	2865	2865	2865	2865	1
316	20231221	144100	137065990	2865	2865	2865	2865	0
317	20231221	144000	137065990	2865	2865	2865	2865	3
318	20231221	143900	137057395	2865	2865	2865	2865	0
319	20231221	143800	137057395	2865	2860	2865	2860	28
320	20231221	143700	136977255	2850	2850	2850	2850	0
321	20231221	143600	136977255	2850	2850	2850	2850	0
322	20231221	143500	136977255	2850	2850	2850	2850	500
323	20231221	143400	135552255	2860	2860	2860	2860	0
324	20231221	143300	135552255	2860	2860	2860	2860	2
325	20231221	143200	135546535	2850	2850	2850	2850	0
326	20231221	143100	135546535	2850	2850	2850	2850	0
327	20231221	143000	135546535	2850	2850	2850	2850	0
328	20231221	142900	135546535	2850	2850	2850	2850	165
329	20231221	142800	135076285	2860	2860	2860	2860	0
330	20231221	142700	135076285	2860	2860	2860	2860	11
331	20231221	142600	135044825	2850	2850	2850	2850	1
332	20231221	142500	135041975	2850	2850	2850	2850	0
333	20231221	142400	135041975	2850	2850	2850	2850	0
334	20231221	142300	135041975	2850	2850	2850	2850	0
335	20231221	142200	135041975	2850	2850	2850	2850	0
336	20231221	142100	135041975	2850	2850	2850	2850	0
337	20231221	142000	135041975	2850	2850	2850	2850	0
338	20231221	141900	135041975	2850	2850	2850	2850	0
339	20231221	141800	135041975	2850	2850	2850	2850	83
340	20231221	141700	134805425	2845	2845	2845	2845	0
341	20231221	141600	134805425	2845	2845	2845	2845	0
342	20231221	141500	134805425	2845	2845	2845	2845	0
343	20231221	141400	134805425	2845	2850	2850	2845	300
344	20231221	141300	133951895	2845	2855	2855	2840	3705
345	20231221	141200	123400295	2855	2865	2865	2855	333
346	20231221	141100	122449520	2860	2860	2860	2860	0
347	20231221	141000	122449520	2860	2860	2860	2860	36
348	20231221	140900	122346560	2860	2860	2860	2860	0
349	20231221	140800	122346560	2860	2860	2860	2860	6
350	20231221	140700	122329400	2860	2860	2860	2860	3
351	20231221	140600	122320820	2860	2860	2860	2860	0
352	20231221	140500	122320820	2860	2860	2860	2860	0
353	20231221	140400	122320820	2860	2860	2860	2860	0
354	20231221	140300	122320820	2860	2860	2860	2860	0
355	20231221	140200	122320820	2860	2860	2860	2860	0
356	20231221	140100	122320820	2860	2860	2860	2860	0
357	20231221	140000	122320820	2860	2860	2860	2860	2
358	20231221	135900	122315100	2850	2850	2850	2850	2280
359	20231221	135800	115817100	2855	2855	2855	2855	720
360	20231221	135700	113761500	2860	2860	2860	2860	2
361	20231221	135600	113755780	2855	2855	2855	2855	0
362	20231221	135500	113755780	2855	2855	2855	2855	24
363	20231221	135400	113687260	2855	2855	2855	2855	0
364	20231221	135300	113687260	2855	2855	2855	2855	0
365	20231221	135200	113687260	2855	2855	2855	2855	0
366	20231221	135100	113687260	2855	2855	2855	2855	12
367	20231221	135000	113653000	2860	2860	2860	2860	0
368	20231221	134900	113653000	2860	2860	2860	2860	0
369	20231221	134800	113653000	2860	2860	2860	2860	0
370	20231221	134700	113653000	2860	2860	2860	2860	0
371	20231221	134600	113653000	2860	2860	2860	2860	0
372	20231221	134500	113653000	2860	2860	2860	2860	2
373	20231221	134400	113647280	2860	2860	2860	2860	0
374	20231221	134300	113647280	2860	2860	2860	2860	33
375	20231221	134200	113552900	2855	2855	2855	2855	0
376	20231221	134100	113552900	2855	2855	2855	2855	499
377	20231221	134000	112128255	2855	2855	2855	2855	3
378	20231221	133900	112119690	2855	2855	2855	2855	1
379	20231221	133800	112116835	2855	2855	2855	2855	0
380	20231221	133700	112116835	2855	2855	2855	2855	0
381	20231221	133600	112116835	2855	2855	2855	2855	0
382	20231221	133500	112116835	2855	2855	2855	2855	50
383	20231221	133400	111974085	2855	2855	2855	2855	25
384	20231221	133300	111902710	2855	2855	2855	2855	33
385	20231221	133200	111808495	2850	2850	2850	2850	0
386	20231221	133100	111808495	2850	2855	2855	2850	51
387	20231221	133000	111662895	2855	2855	2855	2855	0
388	20231221	132900	111662895	2855	2860	2860	2855	242
389	20231221	132800	110971980	2855	2855	2855	2855	171
390	20231221	132700	110483775	2860	2860	2860	2860	0
391	20231221	132600	110483775	2860	2860	2860	2860	0
392	20231221	132500	110483775	2860	2855	2860	2855	1171
393	20231221	132400	107139715	2860	2860	2860	2860	0
394	20231221	132300	107139715	2860	2855	2860	2855	159
395	20231221	132200	106685605	2855	2855	2855	2855	0
396	20231221	132100	106685605	2855	2855	2855	2855	1
397	20231221	132000	106682750	2860	2860	2860	2860	0
398	20231221	131900	106682750	2860	2860	2860	2860	20
399	20231221	131800	106625550	2860	2860	2860	2860	0
400	20231221	131700	106625550	2860	2855	2860	2855	2
401	20231221	131600	106619835	2860	2845	2860	2845	2
402	20231221	131500	106614130	2845	2850	2850	2845	142
403	20231221	131400	106210005	2860	2860	2860	2860	2
404	20231221	131300	106204285	2865	2865	2865	2865	0
405	20231221	131200	106204285	2865	2865	2865	2865	7
406	20231221	131100	106184230	2845	2845	2845	2845	0
407	20231221	131000	106184230	2845	2845	2845	2845	0
408	20231221	130900	106184230	2845	2860	2860	2845	6610
409	20231221	130800	87338475	2860	2865	2865	2860	33
410	20231221	130700	87244080	2865	2865	2865	2865	0
411	20231221	130600	87244080	2865	2865	2865	2865	5
412	20231221	130500	87229755	2865	2865	2865	2865	3
413	20231221	130400	87221160	2865	2865	2865	2865	2
414	20231221	130300	87215430	2860	2860	2860	2860	0
415	20231221	130200	87215430	2860	2860	2860	2860	0
416	20231221	130100	87215430	2860	2860	2865	2860	3
417	20231221	130000	87206845	2855	2855	2855	2855	0
418	20231221	125900	87206845	2855	2855	2855	2855	0
419	20231221	125800	87206845	2855	2855	2855	2855	0
420	20231221	125700	87206845	2855	2855	2855	2855	0
421	20231221	125600	87206845	2855	2855	2855	2855	0
422	20231221	125500	87206845	2855	2855	2855	2855	0
423	20231221	125400	87206845	2855	2855	2855	2855	0
424	20231221	125300	87206845	2855	2855	2855	2855	0
425	20231221	125200	87206845	2855	2855	2855	2855	0
426	20231221	125100	87206845	2855	2855	2855	2855	0
427	20231221	125000	87206845	2855	2855	2855	2855	30
428	20231221	124900	87121195	2855	2855	2855	2855	0
429	20231221	124800	87121195	2855	2855	2855	2855	0
430	20231221	124700	87121195	2855	2870	2870	2855	2110
431	20231221	124600	81086995	2870	2870	2870	2870	0
432	20231221	124500	81086995	2870	2870	2870	2870	5
433	20231221	124400	81072645	2875	2875	2875	2875	0
434	20231221	124300	81072645	2875	2875	2875	2875	51
435	20231221	124200	80926020	2875	2875	2875	2875	50
436	20231221	124100	80782270	2870	2870	2870	2870	0
437	20231221	124000	80782270	2870	2870	2870	2870	0
438	20231221	123900	80782270	2870	2870	2870	2870	0
439	20231221	123800	80782270	2870	2870	2870	2870	0
440	20231221	123700	80782270	2870	2870	2870	2870	0
441	20231221	123600	80782270	2870	2870	2870	2870	0
442	20231221	123500	80782270	2870	2870	2870	2870	0
443	20231221	123400	80782270	2870	2870	2870	2870	0
444	20231221	123300	80782270	2870	2870	2870	2870	0
445	20231221	123200	80782270	2870	2870	2870	2870	0
446	20231221	123100	80782270	2870	2870	2870	2870	43
447	20231221	123000	80658860	2870	2870	2870	2870	5
448	20231221	122900	80644510	2870	2870	2870	2870	0
449	20231221	122800	80644510	2870	2870	2870	2870	0
450	20231221	122700	80644510	2870	2870	2870	2870	12
451	20231221	122600	80610070	2870	2870	2870	2870	4
452	20231221	122500	80598590	2865	2865	2865	2865	0
453	20231221	122400	80598590	2865	2865	2865	2865	0
454	20231221	122300	80598590	2865	2865	2865	2865	0
455	20231221	122200	80598590	2865	2865	2865	2865	0
456	20231221	122100	80598590	2865	2865	2865	2865	0
457	20231221	122000	80598590	2865	2870	2870	2865	8
458	20231221	121900	80575655	2865	2865	2865	2865	0
459	20231221	121800	80575655	2865	2865	2865	2865	0
460	20231221	121700	80575655	2865	2865	2865	2865	22
461	20231221	121600	80512625	2865	2865	2865	2865	0
462	20231221	121500	80512625	2865	2865	2865	2865	1
463	20231221	121400	80509760	2865	2865	2865	2865	2
464	20231221	121300	80504030	2865	2865	2865	2865	0
465	20231221	121200	80504030	2865	2865	2865	2865	0
466	20231221	121100	80504030	2865	2865	2865	2865	0
467	20231221	121000	80504030	2865	2865	2865	2865	1
468	20231221	120900	80501165	2855	2855	2855	2855	0
469	20231221	120800	80501165	2855	2855	2855	2855	5
470	20231221	120700	80486890	2855	2855	2855	2855	0
471	20231221	120600	80486890	2855	2855	2855	2855	0
472	20231221	120500	80486890	2855	2855	2855	2855	0
473	20231221	120400	80486890	2855	2855	2855	2855	0
474	20231221	120300	80486890	2855	2855	2855	2855	0
475	20231221	120200	80486890	2855	2855	2855	2855	0
476	20231221	120100	80486890	2855	2860	2860	2855	10
477	20231221	120000	80458295	2855	2855	2855	2855	21
478	20231221	115900	80398340	2860	2860	2860	2860	39
479	20231221	115800	80286800	2860	2860	2860	2860	0
480	20231221	115700	80286800	2860	2860	2860	2860	0
481	20231221	115600	80286800	2860	2860	2860	2860	0
482	20231221	115500	80286800	2860	2860	2860	2860	0
483	20231221	115400	80286800	2860	2860	2860	2860	0
484	20231221	115300	80286800	2860	2865	2865	2860	500
485	20231221	115200	78856795	2875	2875	2875	2875	10
486	20231221	115100	78828045	2870	2870	2870	2870	0
487	20231221	115000	78828045	2870	2870	2870	2870	0
488	20231221	114900	78828045	2870	2870	2870	2870	0
489	20231221	114800	78828045	2870	2870	2870	2870	0
490	20231221	114700	78828045	2870	2870	2870	2870	0
491	20231221	114600	78828045	2870	2870	2870	2870	0
492	20231221	114500	78828045	2870	2870	2870	2870	0
493	20231221	114400	78828045	2870	2870	2870	2870	0
494	20231221	114300	78828045	2870	2870	2870	2870	0
495	20231221	114200	78828045	2870	2870	2870	2870	0
496	20231221	114100	78828045	2870	2870	2870	2870	0
497	20231221	114000	78828045	2870	2870	2870	2870	0
498	20231221	113900	78828045	2870	2870	2870	2870	1
499	20231221	113800	78825175	2870	2870	2870	2870	0
500	20231221	113700	78825175	2870	2870	2870	2870	0
501	20231221	113600	78825175	2870	2870	2870	2870	0
502	20231221	113500	78825175	2870	2870	2870	2870	0
503	20231221	113400	78825175	2870	2870	2870	2870	0
504	20231221	113300	78825175	2870	2870	2870	2870	0
505	20231221	113200	78825175	2870	2870	2870	2870	2
506	20231221	113100	78819435	2855	2855	2855	2855	3
507	20231221	113000	78810870	2850	2860	2860	2850	806
508	20231221	112900	76512535	2850	2860	2860	2850	447
509	20231221	112800	75236350	2860	2860	2880	2860	16
510	20231221	112700	75190390	2860	2860	2860	2860	0
511	20231221	112600	75190390	2860	2860	2860	2860	0
512	20231221	112500	75190390	2860	2860	2860	2860	0
513	20231221	112400	75190390	2860	2860	2860	2860	345
514	20231221	112300	74203690	2865	2865	2865	2865	115
515	20231221	112200	73874215	2875	2875	2875	2875	0
516	20231221	112100	73874215	2875	2875	2875	2875	0
517	20231221	112000	73874215	2875	2875	2875	2875	3
518	20231221	111900	73865590	2860	2860	2860	2860	0
519	20231221	111800	73865590	2860	2860	2860	2860	3
520	20231221	111700	73857010	2860	2865	2865	2860	586
521	20231221	111600	72181000	2865	2865	2865	2865	85
522	20231221	111500	71937475	2865	2870	2870	2865	15
523	20231221	111400	71894485	2865	2865	2865	2865	0
524	20231221	111300	71894485	2865	2865	2865	2865	0
525	20231221	111200	71894485	2865	2865	2865	2865	6
526	20231221	111100	71877295	2865	2865	2865	2865	456
527	20231221	111000	70570855	2860	2865	2865	2860	12
528	20231221	110900	70536530	2860	2860	2860	2860	22
529	20231221	110800	70473610	2865	2865	2865	2865	0
530	20231221	110700	70473610	2865	2865	2865	2865	2
531	20231221	110600	70467880	2865	2860	2865	2860	295
532	20231221	110500	69624135	2860	2860	2860	2860	56
533	20231221	110400	69463975	2860	2860	2860	2860	8
534	20231221	110300	69441095	2855	2855	2855	2855	50
535	20231221	110200	69298345	2860	2860	2860	2860	0
536	20231221	110100	69298345	2860	2860	2860	2860	6
537	20231221	110000	69281185	2860	2860	2860	2860	4
538	20231221	105900	69269745	2865	2865	2865	2850	3668
539	20231221	105800	58798050	2865	2865	2865	2865	0
540	20231221	105700	58798050	2865	2860	2865	2855	5
541	20231221	105600	58783755	2860	2860	2860	2860	1118
542	20231221	105500	55586275	2860	2860	2860	2860	6
543	20231221	105400	55569115	2860	2860	2860	2860	31
544	20231221	105300	55480455	2860	2860	2860	2860	3
545	20231221	105200	55471875	2860	2865	2865	2860	1717
546	20231221	105100	50558245	2865	2865	2865	2865	0
547	20231221	105000	50558245	2865	2865	2865	2865	0
548	20231221	104900	50558245	2865	2865	2865	2865	600
549	20231221	104800	48839245	2865	2865	2865	2865	70
550	20231221	104700	48638695	2865	2870	2870	2865	2
551	20231221	104600	48632960	2865	2880	2880	2865	11
552	20231221	104500	48601390	2880	2880	2880	2880	372
553	20231221	104400	47530030	2880	2880	2880	2880	5
554	20231221	104300	47515630	2865	2865	2865	2865	0
555	20231221	104200	47515630	2865	2865	2865	2865	0
556	20231221	104100	47515630	2865	2880	2880	2865	22
557	20231221	104000	47452555	2865	2875	2875	2865	3055
558	20231221	103900	38689210	2875	2875	2875	2875	0
559	20231221	103800	38689210	2875	2875	2875	2875	10
560	20231221	103700	38660460	2875	2885	2885	2875	3020
561	20231221	103600	29969955	2885	2885	2885	2885	560
562	20231221	103500	28354355	2885	2885	2885	2885	560
563	20231221	103400	26738755	2885	2885	2885	2885	283
564	20231221	103300	25922300	2890	2890	2890	2890	0
565	20231221	103200	25922300	2890	2890	2890	2890	3
566	20231221	103100	25913630	2890	2890	2890	2890	0
567	20231221	103000	25913630	2890	2890	2890	2890	0
568	20231221	102900	25913630	2890	2890	2890	2890	0
569	20231221	102800	25913630	2890	2890	2890	2890	0
570	20231221	102700	25913630	2890	2890	2890	2890	0
571	20231221	102600	25913630	2890	2890	2890	2890	5
572	20231221	102500	25899180	2885	2885	2885	2885	0
573	20231221	102400	25899180	2885	2885	2885	2885	0
574	20231221	102300	25899180	2885	2885	2885	2885	0
575	20231221	102200	25899180	2885	2885	2885	2885	0
576	20231221	102100	25899180	2885	2885	2885	2885	0
577	20231221	102000	25899180	2885	2885	2885	2885	70
578	20231221	101900	25697230	2885	2885	2885	2885	132
579	20231221	101800	25316410	2885	2890	2890	2885	500
580	20231221	101700	23873155	2900	2900	2900	2900	0
581	20231221	101600	23873155	2900	2900	2900	2900	0
582	20231221	101500	23873155	2900	2900	2900	2900	0
583	20231221	101400	23873155	2900	2900	2900	2900	0
584	20231221	101300	23873155	2900	2900	2900	2900	0
585	20231221	101200	23873155	2900	2900	2900	2900	0
586	20231221	101100	23873155	2900	2900	2900	2900	1
587	20231221	101000	23870255	2895	2895	2895	2895	0
588	20231221	100900	23870255	2895	2895	2895	2895	0
589	20231221	100800	23870255	2895	2895	2895	2895	17
590	20231221	100700	23821040	2895	2895	2895	2895	23
591	20231221	100600	23754455	2895	2895	2895	2895	10
592	20231221	100500	23725505	2895	2895	2895	2895	9
593	20231221	100400	23699450	2895	2895	2895	2895	34
594	20231221	100300	23601020	2895	2895	2895	2895	8
595	20231221	100200	23577860	2895	2895	2895	2895	45
596	20231221	100100	23447585	2890	2890	2890	2890	0
597	20231221	100000	23447585	2890	2890	2890	2890	40
598	20231221	095900	23331985	2890	2890	2890	2890	0
599	20231221	095800	23331985	2890	2890	2890	2890	0
600	20231221	095700	23331985	2890	2890	2890	2890	43
601	20231221	095600	23207715	2890	2890	2890	2890	62
602	20231221	095500	23028535	2895	2895	2895	2895	3
603	20231221	095400	23019850	2895	2895	2895	2895	11
604	20231221	095300	22988005	2895	2895	2895	2895	194
605	20231221	095200	22426375	2900	2900	2900	2900	81
606	20231221	095100	22191475	2900	2900	2900	2900	0
607	20231221	095000	22191475	2900	2900	2900	2900	0
608	20231221	094900	22191475	2900	2900	2900	2900	19
609	20231221	094800	22136375	2900	2900	2900	2900	18
610	20231221	094700	22084175	2900	2905	2905	2900	216
611	20231221	094600	21457760	2905	2910	2910	2905	2
612	20231221	094500	21451945	2905	2910	2910	2905	3
613	20231221	094400	21443220	2905	2910	2910	2905	217
614	20231221	094300	20811780	2915	2915	2915	2915	10
615	20231221	094200	20782630	2915	2915	2915	2915	69
616	20231221	094100	20581495	2915	2915	2915	2915	3
617	20231221	094000	20572750	2920	2920	2920	2920	0
618	20231221	093900	20572750	2920	2920	2920	2920	0
619	20231221	093800	20572750	2920	2920	2920	2920	3
620	20231221	093700	20563990	2920	2920	2920	2920	2
621	20231221	093600	20558150	2920	2920	2920	2920	211
622	20231221	093500	19942030	2920	2920	2920	2920	0
623	20231221	093400	19942030	2920	2920	2920	2920	0
624	20231221	093300	19942030	2920	2920	2920	2920	0
625	20231221	093200	19942030	2920	2920	2920	2920	380
626	20231221	093100	18832430	2920	2920	2920	2920	155
627	20231221	093000	18379830	2915	2920	2920	2915	66
628	20231221	092900	18187160	2925	2925	2925	2925	563
629	20231221	092800	16540385	2930	2930	2930	2930	57
630	20231221	092700	16373375	2930	2910	2930	2910	370
631	20231221	092600	15295530	2910	2910	2910	2910	0
632	20231221	092500	15295530	2910	2905	2910	2905	25
633	20231221	092400	15222890	2910	2910	2910	2910	1
634	20231221	092300	15219980	2910	2910	2910	2910	0
635	20231221	092200	15219980	2910	2910	2910	2910	0
636	20231221	092100	15219980	2910	2910	2910	2910	19
637	20231221	092000	15164690	2910	2910	2910	2910	1
638	20231221	091900	15161780	2910	2910	2910	2910	22
639	20231221	091800	15097760	2910	2910	2910	2910	10
640	20231221	091700	15068660	2910	2905	2910	2905	9
641	20231221	091600	15042510	2905	2905	2905	2905	0
642	20231221	091500	15042510	2905	2905	2905	2905	0
643	20231221	091400	15042510	2905	2905	2905	2905	1
644	20231221	091300	15039605	2880	2895	2895	2880	850
645	20231221	091200	12587080	2890	2890	2890	2890	0
646	20231221	091100	12587080	2890	2890	2890	2890	260
647	20231221	091000	11835680	2890	2895	2895	2890	600
648	20231221	090900	10101165	2890	2890	2890	2890	0
649	20231221	090800	10101165	2890	2890	2890	2890	0
650	20231221	090700	10101165	2890	2890	2890	2890	0
651	20231221	090600	10101165	2890	2890	2890	2890	0
652	20231221	090500	10101165	2890	2890	2890	2890	11
653	20231221	090400	10069375	2895	2895	2895	2895	150
654	20231221	090300	9635125	2890	2890	2890	2890	0
655	20231221	090200	9635125	2890	2890	2890	2890	687
656	20231221	090100	7649695	2875	2885	2890	2875	206
657	20231221	090000	7055740	2890	2925	2925	2890	2416