KissMeData/109820/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200700	222937970	2995	2995	2995	2995	739
3	20231220	200600	222937970	2995	2995	2995	2995	0
4	20231220	200500	222937970	2995	2995	2995	2995	0
5	20231220	200400	222937970	2995	2995	2995	2995	0
6	20231220	200300	222937970	2995	2995	2995	2995	0
7	20231220	200200	222937970	2995	2995	2995	2995	0
8	20231220	200100	222937970	2995	2995	2995	2995	0
9	20231220	200000	222937970	2995	2995	2995	2995	0
10	20231220	195900	222937970	2995	2995	2995	2995	0
11	20231220	195800	222937970	2995	2995	2995	2995	0
12	20231220	195700	222937970	2995	2995	2995	2995	0
13	20231220	195600	222937970	2995	2995	2995	2995	0
14	20231220	195500	222937970	2995	2995	2995	2995	0
15	20231220	195400	222937970	2995	2995	2995	2995	0
16	20231220	195300	222937970	2995	2995	2995	2995	0
17	20231220	195200	222937970	2995	2995	2995	2995	0
18	20231220	195100	222937970	2995	2995	2995	2995	0
19	20231220	195000	222937970	2995	2995	2995	2995	0
20	20231220	194900	222937970	2995	2995	2995	2995	0
21	20231220	194800	222937970	2995	2995	2995	2995	0
22	20231220	194700	222937970	2995	2995	2995	2995	0
23	20231220	194600	222937970	2995	2995	2995	2995	0
24	20231220	194500	222937970	2995	2995	2995	2995	0
25	20231220	194400	222937970	2995	2995	2995	2995	0
26	20231220	194300	222937970	2995	2995	2995	2995	0
27	20231220	194200	222937970	2995	2995	2995	2995	0
28	20231220	194100	222937970	2995	2995	2995	2995	0
29	20231220	194000	222937970	2995	2995	2995	2995	0
30	20231220	193900	222937970	2995	2995	2995	2995	0
31	20231220	193800	222937970	2995	2995	2995	2995	0
32	20231220	193700	222937970	2995	2995	2995	2995	739
33	20231220	193600	222937970	2995	2995	2995	2995	0
34	20231220	193500	222937970	2995	2995	2995	2995	0
35	20231220	193400	222937970	2995	2995	2995	2995	0
36	20231220	193300	222937970	2995	2995	2995	2995	0
37	20231220	193200	222937970	2995	2995	2995	2995	0
38	20231220	193100	222937970	2995	2995	2995	2995	0
39	20231220	193000	222937970	2995	2995	2995	2995	0
40	20231220	192900	222937970	2995	2995	2995	2995	0
41	20231220	192800	222937970	2995	2995	2995	2995	0
42	20231220	192700	222937970	2995	2995	2995	2995	0
43	20231220	192600	222937970	2995	2995	2995	2995	0
44	20231220	192500	222937970	2995	2995	2995	2995	0
45	20231220	192400	222937970	2995	2995	2995	2995	0
46	20231220	192300	222937970	2995	2995	2995	2995	0
47	20231220	192200	222937970	2995	2995	2995	2995	0
48	20231220	192100	222937970	2995	2995	2995	2995	0
49	20231220	192000	222937970	2995	2995	2995	2995	0
50	20231220	191900	222937970	2995	2995	2995	2995	0
51	20231220	191800	222937970	2995	2995	2995	2995	0
52	20231220	191700	222937970	2995	2995	2995	2995	0
53	20231220	191600	222937970	2995	2995	2995	2995	0
54	20231220	191500	222937970	2995	2995	2995	2995	0
55	20231220	191400	222937970	2995	2995	2995	2995	0
56	20231220	191300	222937970	2995	2995	2995	2995	0
57	20231220	191200	222937970	2995	2995	2995	2995	0
58	20231220	191100	222937970	2995	2995	2995	2995	0
59	20231220	191000	222937970	2995	2995	2995	2995	0
60	20231220	190900	222937970	2995	2995	2995	2995	0
61	20231220	190800	222937970	2995	2995	2995	2995	0
62	20231220	190700	222937970	2995	2995	2995	2995	739
63	20231220	190600	222937970	2995	2995	2995	2995	0
64	20231220	190500	222937970	2995	2995	2995	2995	0
65	20231220	190400	222937970	2995	2995	2995	2995	0
66	20231220	190300	222937970	2995	2995	2995	2995	0
67	20231220	190200	222937970	2995	2995	2995	2995	0
68	20231220	190100	222937970	2995	2995	2995	2995	0
69	20231220	190000	222937970	2995	2995	2995	2995	0
70	20231220	185900	222937970	2995	2995	2995	2995	0
71	20231220	185800	222937970	2995	2995	2995	2995	0
72	20231220	185700	222937970	2995	2995	2995	2995	0
73	20231220	185600	222937970	2995	2995	2995	2995	0
74	20231220	185500	222937970	2995	2995	2995	2995	0
75	20231220	185400	222937970	2995	2995	2995	2995	0
76	20231220	185300	222937970	2995	2995	2995	2995	0
77	20231220	185200	222937970	2995	2995	2995	2995	0
78	20231220	185100	222937970	2995	2995	2995	2995	0
79	20231220	185000	222937970	2995	2995	2995	2995	0
80	20231220	184900	222937970	2995	2995	2995	2995	0
81	20231220	184800	222937970	2995	2995	2995	2995	0
82	20231220	184700	222937970	2995	2995	2995	2995	0
83	20231220	184600	222937970	2995	2995	2995	2995	0
84	20231220	184500	222937970	2995	2995	2995	2995	0
85	20231220	184400	222937970	2995	2995	2995	2995	0
86	20231220	184300	222937970	2995	2995	2995	2995	0
87	20231220	184200	222937970	2995	2995	2995	2995	0
88	20231220	184100	222937970	2995	2995	2995	2995	0
89	20231220	184000	222937970	2995	2995	2995	2995	0
90	20231220	183900	222937970	2995	2995	2995	2995	0
91	20231220	183800	222937970	2995	2995	2995	2995	0
92	20231220	183700	222937970	2995	2995	2995	2995	739
93	20231220	183600	222937970	2995	2995	2995	2995	0
94	20231220	183500	222937970	2995	2995	2995	2995	0
95	20231220	183400	222937970	2995	2995	2995	2995	0
96	20231220	183300	222937970	2995	2995	2995	2995	0
97	20231220	183200	222937970	2995	2995	2995	2995	0
98	20231220	183100	222937970	2995	2995	2995	2995	0
99	20231220	183000	222937970	2995	2995	2995	2995	0
100	20231220	182900	222937970	2995	2995	2995	2995	0
101	20231220	182800	222937970	2995	2995	2995	2995	0
102	20231220	182700	222937970	2995	2995	2995	2995	0
103	20231220	182600	222937970	2995	2995	2995	2995	0
104	20231220	182500	222937970	2995	2995	2995	2995	0
105	20231220	182400	222937970	2995	2995	2995	2995	0
106	20231220	182300	222937970	2995	2995	2995	2995	0
107	20231220	182200	222937970	2995	2995	2995	2995	0
108	20231220	182100	222937970	2995	2995	2995	2995	0
109	20231220	182000	222937970	2995	2995	2995	2995	0
110	20231220	181900	222937970	2995	2995	2995	2995	0
111	20231220	181800	222937970	2995	2995	2995	2995	0
112	20231220	181700	222937970	2995	2995	2995	2995	0
113	20231220	181600	222937970	2995	2995	2995	2995	0
114	20231220	181500	222937970	2995	2995	2995	2995	0
115	20231220	181400	222937970	2995	2995	2995	2995	0
116	20231220	181300	222937970	2995	2995	2995	2995	0
117	20231220	181200	222937970	2995	2995	2995	2995	0
118	20231220	181100	222937970	2995	2995	2995	2995	0
119	20231220	181000	222937970	2995	2995	2995	2995	0
120	20231220	180900	222937970	2995	2995	2995	2995	0
121	20231220	180800	222937970	2995	2995	2995	2995	0
122	20231220	180700	222937970	2995	2995	2995	2995	739
123	20231220	180600	222937970	2995	2995	2995	2995	0
124	20231220	180500	222937970	2995	2995	2995	2995	0
125	20231220	180400	222937970	2995	2995	2995	2995	0
126	20231220	180300	222937970	2995	2995	2995	2995	0
127	20231220	180200	222937970	2995	2995	2995	2995	0
128	20231220	180100	222937970	2995	2995	2995	2995	0
129	20231220	180000	222937970	2995	2995	2995	2995	0
130	20231220	175900	222937970	2995	2995	2995	2995	0
131	20231220	175800	222937970	2995	2995	2995	2995	0
132	20231220	175700	222937970	2995	2995	2995	2995	0
133	20231220	175600	222937970	2995	2995	2995	2995	0
134	20231220	175500	222937970	2995	2995	2995	2995	0
135	20231220	175400	222937970	2995	2995	2995	2995	0
136	20231220	175300	222937970	2995	2995	2995	2995	0
137	20231220	175200	222937970	2995	2995	2995	2995	0
138	20231220	175100	222937970	2995	2995	2995	2995	0
139	20231220	175000	222937970	2995	2995	2995	2995	0
140	20231220	174900	222937970	2995	2995	2995	2995	0
141	20231220	174800	222937970	2995	2995	2995	2995	0
142	20231220	174700	222937970	2995	2995	2995	2995	0
143	20231220	174600	222937970	2995	2995	2995	2995	0
144	20231220	174500	222937970	2995	2995	2995	2995	0
145	20231220	174400	222937970	2995	2995	2995	2995	0
146	20231220	174300	222937970	2995	2995	2995	2995	0
147	20231220	174200	222937970	2995	2995	2995	2995	0
148	20231220	174100	222937970	2995	2995	2995	2995	0
149	20231220	174000	222937970	2995	2995	2995	2995	0
150	20231220	173900	222937970	2995	2995	2995	2995	0
151	20231220	173800	222937970	2995	2995	2995	2995	0
152	20231220	173700	222937970	2995	2995	2995	2995	739
153	20231220	173600	222937970	2995	2995	2995	2995	0
154	20231220	173500	222937970	2995	2995	2995	2995	0
155	20231220	173400	222937970	2995	2995	2995	2995	0
156	20231220	173300	222937970	2995	2995	2995	2995	0
157	20231220	173200	222937970	2995	2995	2995	2995	0
158	20231220	173100	222937970	2995	2995	2995	2995	0
159	20231220	173000	222937970	2995	2995	2995	2995	0
160	20231220	172900	222937970	2995	2995	2995	2995	0
161	20231220	172800	222937970	2995	2995	2995	2995	0
162	20231220	172700	222937970	2995	2995	2995	2995	0
163	20231220	172600	222937970	2995	2995	2995	2995	0
164	20231220	172500	222937970	2995	2995	2995	2995	0
165	20231220	172400	222937970	2995	2995	2995	2995	0
166	20231220	172300	222937970	2995	2995	2995	2995	0
167	20231220	172200	222937970	2995	2995	2995	2995	0
168	20231220	172100	222937970	2995	2995	2995	2995	0
169	20231220	172000	222937970	2995	2995	2995	2995	0
170	20231220	171900	222937970	2995	2995	2995	2995	0
171	20231220	171800	222937970	2995	2995	2995	2995	0
172	20231220	171700	222937970	2995	2995	2995	2995	0
173	20231220	171600	222937970	2995	2995	2995	2995	0
174	20231220	171500	222937970	2995	2995	2995	2995	0
175	20231220	171400	222937970	2995	2995	2995	2995	0
176	20231220	171300	222937970	2995	2995	2995	2995	0
177	20231220	171200	222937970	2995	2995	2995	2995	0
178	20231220	171100	222937970	2995	2995	2995	2995	0
179	20231220	171000	222937970	2995	2995	2995	2995	0
180	20231220	170900	222937970	2995	2995	2995	2995	0
181	20231220	170800	222937970	2995	2995	2995	2995	0
182	20231220	170700	222937970	2995	2995	2995	2995	739
183	20231220	170600	222937970	2995	2995	2995	2995	0
184	20231220	170500	222937970	2995	2995	2995	2995	0
185	20231220	170400	222937970	2995	2995	2995	2995	0
186	20231220	170300	222937970	2995	2995	2995	2995	0
187	20231220	170200	222937970	2995	2995	2995	2995	0
188	20231220	170100	222937970	2995	2995	2995	2995	0
189	20231220	170000	222937970	2995	2995	2995	2995	0
190	20231220	165900	222937970	2995	2995	2995	2995	0
191	20231220	165800	222937970	2995	2995	2995	2995	0
192	20231220	165700	222937970	2995	2995	2995	2995	0
193	20231220	165600	222937970	2995	2995	2995	2995	0
194	20231220	165500	222937970	2995	2995	2995	2995	0
195	20231220	165400	222937970	2995	2995	2995	2995	0
196	20231220	165300	222937970	2995	2995	2995	2995	0
197	20231220	165200	222937970	2995	2995	2995	2995	0
198	20231220	165100	222937970	2995	2995	2995	2995	0
199	20231220	165000	222937970	2995	2995	2995	2995	0
200	20231220	164900	222937970	2995	2995	2995	2995	0
201	20231220	164800	222937970	2995	2995	2995	2995	0
202	20231220	164700	222937970	2995	2995	2995	2995	0
203	20231220	164600	222937970	2995	2995	2995	2995	0
204	20231220	164500	222937970	2995	2995	2995	2995	0
205	20231220	164400	222937970	2995	2995	2995	2995	0
206	20231220	164300	222937970	2995	2995	2995	2995	0
207	20231220	164200	222937970	2995	2995	2995	2995	0
208	20231220	164100	222937970	2995	2995	2995	2995	0
209	20231220	164000	222937970	2995	2995	2995	2995	0
210	20231220	163900	222937970	2995	2995	2995	2995	0
211	20231220	163800	222937970	2995	2995	2995	2995	0
212	20231220	163700	222937970	2995	2995	2995	2995	739
213	20231220	163600	222937970	2995	2995	2995	2995	0
214	20231220	163500	222937970	2995	2995	2995	2995	0
215	20231220	163400	222937970	2995	2995	2995	2995	0
216	20231220	163300	222937970	2995	2995	2995	2995	0
217	20231220	163200	222937970	2995	2995	2995	2995	0
218	20231220	163100	222937970	2995	2995	2995	2995	0
219	20231220	163000	222937970	2995	2995	2995	2995	0
220	20231220	162900	222937970	2995	2995	2995	2995	0
221	20231220	162800	222937970	2995	2995	2995	2995	0
222	20231220	162700	222937970	2995	2995	2995	2995	0
223	20231220	162600	222937970	2995	2995	2995	2995	0
224	20231220	162500	222937970	2995	2995	2995	2995	0
225	20231220	162400	222937970	2995	2995	2995	2995	0
226	20231220	162300	222937970	2995	2995	2995	2995	0
227	20231220	162200	222937970	2995	2995	2995	2995	0
228	20231220	162100	222937970	2995	2995	2995	2995	0
229	20231220	162000	222937970	2995	2995	2995	2995	0
230	20231220	161900	222937970	2995	2995	2995	2995	0
231	20231220	161800	222937970	2995	2995	2995	2995	0
232	20231220	161700	222937970	2995	2995	2995	2995	0
233	20231220	161600	222937970	2995	2995	2995	2995	0
234	20231220	161500	222937970	2995	2995	2995	2995	0
235	20231220	161400	222937970	2995	2995	2995	2995	0
236	20231220	161300	222937970	2995	2995	2995	2995	0
237	20231220	161200	222937970	2995	2995	2995	2995	0
238	20231220	161100	222937970	2995	2995	2995	2995	0
239	20231220	161000	222937970	2995	2995	2995	2995	0
240	20231220	160900	222937970	2995	2995	2995	2995	0
241	20231220	160800	222937970	2995	2995	2995	2995	0
242	20231220	160700	222937970	2995	2995	2995	2995	739
243	20231220	160600	222937970	2995	2995	2995	2995	0
244	20231220	160500	222937970	2995	2995	2995	2995	0
245	20231220	160400	222937970	2995	2995	2995	2995	0
246	20231220	160300	222937970	2995	2995	2995	2995	0
247	20231220	160200	222937970	2995	2995	2995	2995	0
248	20231220	160100	222937970	2995	2995	2995	2995	0
249	20231220	160000	222937970	2995	2995	2995	2995	0
250	20231220	155900	222937970	2995	2995	2995	2995	0
251	20231220	155800	222937970	2995	2995	2995	2995	0
252	20231220	155700	222937970	2995	2995	2995	2995	0
253	20231220	155600	222937970	2995	2995	2995	2995	0
254	20231220	155500	222937970	2995	2995	2995	2995	0
255	20231220	155400	222937970	2995	2995	2995	2995	0
256	20231220	155300	222937970	2995	2995	2995	2995	0
257	20231220	155200	222937970	2995	2995	2995	2995	0
258	20231220	155100	222937970	2995	2995	2995	2995	0
259	20231220	155000	222937970	2995	2995	2995	2995	0
260	20231220	154900	222937970	2995	2995	2995	2995	0
261	20231220	154800	222937970	2995	2995	2995	2995	0
262	20231220	154700	222937970	2995	2995	2995	2995	0
263	20231220	154600	222937970	2995	2995	2995	2995	0
264	20231220	154500	222937970	2995	2995	2995	2995	0
265	20231220	154400	222937970	2995	2995	2995	2995	0
266	20231220	154300	222937970	2995	2995	2995	2995	0
267	20231220	154200	222937970	2995	2995	2995	2995	0
268	20231220	154100	222937970	2995	2995	2995	2995	0
269	20231220	154000	222937970	2995	2995	2995	2995	0
270	20231220	153900	222937970	2995	2995	2995	2995	0
271	20231220	153800	222937970	2995	2995	2995	2995	0
272	20231220	153700	222937970	2995	2995	2995	2995	739
273	20231220	153600	222937970	2995	2995	2995	2995	0
274	20231220	153500	222937970	2995	2995	2995	2995	0
275	20231220	153400	222937970	2995	2995	2995	2995	0
276	20231220	153300	222937970	2995	2995	2995	2995	0
277	20231220	153200	222937970	2995	2995	2995	2995	0
278	20231220	153100	222937970	2995	2995	2995	2995	0
279	20231220	153000	222937970	2995	2995	2995	2995	739
280	20231220	152900	220724665	2975	2975	2975	2975	0
281	20231220	152800	220724665	2975	2975	2975	2975	0
282	20231220	152700	220724665	2975	2975	2975	2975	0
283	20231220	152600	220724665	2975	2975	2975	2975	0
284	20231220	152500	220724665	2975	2975	2975	2975	0
285	20231220	152400	220724665	2975	2975	2975	2975	0
286	20231220	152300	220724665	2975	2975	2975	2975	0
287	20231220	152200	220724665	2975	2975	2975	2975	0
288	20231220	152100	220724665	2975	2975	2975	2975	0
289	20231220	152000	220724665	2975	2975	2975	2975	0
290	20231220	151900	220724665	2975	2975	2975	2975	0
291	20231220	151800	220724665	2975	2970	2975	2970	574
292	20231220	151700	219019805	2970	2950	2970	2950	2964
293	20231220	151600	210260500	2960	2955	2960	2955	1053
294	20231220	151500	207148880	2960	2960	2960	2960	10
295	20231220	151400	207119280	2960	2960	2960	2955	37
296	20231220	151300	207009855	2960	2955	2960	2955	20
297	20231220	151200	206950750	2960	2960	2960	2960	0
298	20231220	151100	206950750	2960	2960	2960	2960	78
299	20231220	151000	206719870	2960	2960	2960	2960	4
300	20231220	150900	206708030	2955	2955	2955	2955	0
301	20231220	150800	206708030	2955	2955	2955	2955	1
302	20231220	150700	206705075	2960	2960	2960	2960	8
303	20231220	150600	206681395	2955	2955	2955	2955	0
304	20231220	150500	206681395	2955	2955	2960	2955	732
305	20231220	150400	204518285	2965	2965	2965	2965	0
306	20231220	150300	204518285	2965	2965	2965	2965	1
307	20231220	150200	204515320	2955	2955	2955	2955	10
308	20231220	150100	204485770	2965	2965	2965	2965	5
309	20231220	150000	204470945	2965	2960	2965	2960	30
310	20231220	145900	204382140	2965	2960	2965	2960	467
311	20231220	145800	202999815	2960	2955	2960	2950	2135
312	20231220	145700	196701235	2955	2955	2955	2955	9
313	20231220	145600	196674640	2955	2950	2955	2950	2657
314	20231220	145500	188836480	2950	2955	2955	2950	2539
315	20231220	145400	181346380	2955	2955	2955	2955	10
316	20231220	145300	181316830	2955	2950	2960	2950	801
317	20231220	145200	178950875	2955	2955	2955	2955	25
318	20231220	145100	178877000	2955	2955	2955	2955	10
319	20231220	145000	178847450	2955	2950	2955	2950	165
320	20231220	144900	178359950	2955	2955	2955	2955	50
321	20231220	144800	178212200	2955	2955	2960	2950	673
322	20231220	144700	176225990	2955	2955	2955	2955	0
323	20231220	144600	176225990	2955	2960	2960	2955	101
324	20231220	144500	175927035	2960	2960	2960	2950	630
325	20231220	144400	174065255	2960	2960	2960	2960	30
326	20231220	144300	173976455	2955	2955	2955	2955	0
327	20231220	144200	173976455	2955	2960	2960	2955	694
328	20231220	144100	171925430	2960	2960	2960	2960	150
329	20231220	144000	171481430	2955	2955	2955	2955	55
330	20231220	143900	171318905	2960	2960	2960	2960	20
331	20231220	143800	171259705	2955	2955	2955	2955	0
332	20231220	143700	171259705	2955	2955	2955	2955	0
333	20231220	143600	171259705	2955	2960	2960	2955	1400
334	20231220	143500	167122460	2965	2965	2965	2965	0
335	20231220	143400	167122460	2965	2965	2965	2965	114
336	20231220	143300	166784450	2960	2960	2960	2960	0
337	20231220	143200	166784450	2960	2960	2960	2960	0
338	20231220	143100	166784450	2960	2960	2960	2960	112
339	20231220	143000	166452930	2960	2960	2960	2960	0
340	20231220	142900	166452930	2960	2960	2960	2960	0
341	20231220	142800	166452930	2960	2960	2960	2960	0
342	20231220	142700	166452930	2960	2970	2970	2960	60
343	20231220	142600	166274830	2970	2970	2970	2970	0
344	20231220	142500	166274830	2970	2965	2970	2965	12
345	20231220	142400	166239245	2965	2965	2965	2965	1000
346	20231220	142300	163274245	2960	2960	2960	2960	6
347	20231220	142200	163256485	2960	2960	2960	2960	0
348	20231220	142100	163256485	2960	2960	2960	2960	0
349	20231220	142000	163256485	2960	2960	2960	2960	766
350	20231220	141900	160989125	2960	2960	2960	2960	69
351	20231220	141800	160784885	2960	2960	2960	2960	23
352	20231220	141700	160716805	2960	2965	2965	2960	529
353	20231220	141600	159150200	2970	2970	2970	2970	1
354	20231220	141500	159147230	2965	2965	2965	2965	3
355	20231220	141400	159138335	2970	2970	2970	2970	0
356	20231220	141300	159138335	2970	2970	2970	2970	40
357	20231220	141200	159019535	2970	2970	2970	2970	0
358	20231220	141100	159019535	2970	2970	2970	2970	11
359	20231220	141000	158986865	2970	2970	2970	2970	1
360	20231220	140900	158983895	2965	2965	2965	2965	1
361	20231220	140800	158980930	2970	2970	2970	2970	0
362	20231220	140700	158980930	2970	2970	2970	2970	0
363	20231220	140600	158980930	2970	2970	2970	2970	1
364	20231220	140500	158977960	2965	2965	2965	2965	0
365	20231220	140400	158977960	2965	2965	2965	2965	51
366	20231220	140300	158826745	2965	2965	2965	2965	0
367	20231220	140200	158826745	2965	2965	2965	2965	1
368	20231220	140100	158823780	2970	2970	2970	2970	3
369	20231220	140000	158814870	2970	2970	2970	2970	0
370	20231220	135900	158814870	2970	2970	2970	2970	0
371	20231220	135800	158814870	2970	2970	2970	2970	0
372	20231220	135700	158814870	2970	2970	2970	2970	0
373	20231220	135600	158814870	2970	2970	2970	2970	180
374	20231220	135500	158280270	2960	2960	2960	2960	2
375	20231220	135400	158274350	2970	2970	2970	2970	0
376	20231220	135300	158274350	2970	2970	2970	2970	0
377	20231220	135200	158274350	2970	2970	2970	2970	0
378	20231220	135100	158274350	2970	2955	2970	2955	110
379	20231220	135000	157949285	2955	2960	2960	2955	141
380	20231220	134900	157532175	2965	2965	2965	2965	0
381	20231220	134800	157532175	2965	2965	2965	2965	0
382	20231220	134700	157532175	2965	2965	2965	2965	0
383	20231220	134600	157532175	2965	2965	2965	2965	149
384	20231220	134500	157090390	2965	2965	2965	2965	0
385	20231220	134400	157090390	2965	2965	2965	2965	36
386	20231220	134300	156983650	2970	2970	2970	2970	0
387	20231220	134200	156983650	2970	2970	2970	2970	1
388	20231220	134100	156980680	2970	2970	2970	2970	0
389	20231220	134000	156980680	2970	2965	2970	2965	349
390	20231220	133900	155945885	2965	2965	2965	2965	0
391	20231220	133800	155945885	2965	2965	2965	2965	6
392	20231220	133700	155928095	2965	2965	2965	2965	0
393	20231220	133600	155928095	2965	2965	2965	2965	1
394	20231220	133500	155925130	2965	2965	2965	2965	123
395	20231220	133400	155560435	2965	2965	2965	2965	0
396	20231220	133300	155560435	2965	2965	2965	2965	0
397	20231220	133200	155560435	2965	2965	2965	2965	0
398	20231220	133100	155560435	2965	2965	2965	2965	17
399	20231220	133000	155510030	2965	2965	2965	2965	1
400	20231220	132900	155507065	2955	2955	2955	2955	0
401	20231220	132800	155507065	2955	2955	2955	2955	0
402	20231220	132700	155507065	2955	2965	2965	2955	510
403	20231220	132600	153999025	2960	2965	2965	2960	2
404	20231220	132500	153993100	2960	2960	2960	2960	0
405	20231220	132400	153993100	2960	2960	2960	2960	0
406	20231220	132300	153993100	2960	2960	2960	2960	94
407	20231220	132200	153714860	2960	2960	2960	2960	105
408	20231220	132100	153404060	2960	2960	2960	2960	0
409	20231220	132000	153404060	2960	2960	2960	2960	0
410	20231220	131900	153404060	2960	2960	2960	2960	0
411	20231220	131800	153404060	2960	2960	2960	2960	1
412	20231220	131700	153401100	2955	2955	2955	2955	49
413	20231220	131600	153256305	2960	2960	2960	2960	0
414	20231220	131500	153256305	2960	2960	2960	2960	51
415	20231220	131400	153105345	2960	2960	2960	2960	0
416	20231220	131300	153105345	2960	2960	2960	2960	1
417	20231220	131200	153102385	2955	2955	2955	2955	0
418	20231220	131100	153102385	2955	2955	2955	2955	41
419	20231220	131000	152981230	2965	2965	2965	2965	1
420	20231220	130900	152978265	2955	2960	2960	2955	40
421	20231220	130800	152860060	2955	2955	2955	2955	0
422	20231220	130700	152860060	2955	2955	2955	2955	0
423	20231220	130600	152860060	2955	2955	2955	2955	1
424	20231220	130500	152857105	2950	2950	2950	2950	100
425	20231220	130400	152562105	2950	2950	2950	2950	0
426	20231220	130300	152562105	2950	2950	2950	2950	0
427	20231220	130200	152562105	2950	2950	2950	2950	1500
428	20231220	130100	148137105	2950	2965	2965	2950	6
429	20231220	130000	148119385	2965	2965	2965	2965	0
430	20231220	125900	148119385	2965	2965	2965	2965	0
431	20231220	125800	148119385	2965	2965	2965	2965	0
432	20231220	125700	148119385	2965	2965	2965	2950	1503
433	20231220	125600	143666035	2965	2965	2965	2965	0
434	20231220	125500	143666035	2965	2965	2965	2965	130
435	20231220	125400	143280585	2965	2965	2965	2950	1252
436	20231220	125300	139576645	2965	2965	2965	2965	2
437	20231220	125200	139570715	2965	2960	2965	2960	32
438	20231220	125100	139475990	2955	2955	2955	2955	137
439	20231220	125000	139071155	2955	2960	2960	2955	3260
440	20231220	124900	129426605	2970	2970	2970	2970	30
441	20231220	124800	129337505	2970	2970	2970	2970	1
442	20231220	124700	129334535	2960	2960	2960	2960	105
443	20231220	124600	129023735	2965	2965	2965	2965	5
444	20231220	124500	129008910	2965	2965	2965	2965	10
445	20231220	124400	128979260	2965	2965	2965	2960	651
446	20231220	124300	127052000	2965	2965	2965	2965	10
447	20231220	124200	127022350	2965	2965	2965	2965	0
448	20231220	124100	127022350	2965	2965	2965	2960	4
449	20231220	124000	127010500	2965	2965	2965	2965	1185
450	20231220	123900	123496975	2965	2965	2965	2965	23
451	20231220	123800	123428780	2970	2970	2970	2970	0
452	20231220	123700	123428780	2970	2970	2970	2970	231
453	20231220	123600	122742710	2970	2985	2985	2970	6
454	20231220	123500	122724840	2975	2970	2985	2970	4
455	20231220	123400	122712935	2970	2970	2970	2970	520
456	20231220	123300	121168535	2985	2985	2985	2985	0
457	20231220	123200	121168535	2985	2985	2985	2985	0
458	20231220	123100	121168535	2985	2985	2985	2985	500
459	20231220	123000	119676035	2985	2985	2985	2985	10
460	20231220	122900	119646185	2985	2985	2985	2985	10
461	20231220	122800	119616335	2985	2970	2985	2970	4
462	20231220	122700	119604440	2970	2970	2970	2970	5
463	20231220	122600	119589590	2985	2985	2985	2985	1
464	20231220	122500	119586605	2970	2970	2970	2965	1209
465	20231220	122400	116001675	2965	2990	2990	2965	690
466	20231220	122300	113955770	2965	2975	2975	2965	1391
467	20231220	122200	109825055	2975	2980	2980	2975	109
468	20231220	122100	109500460	2980	2980	2980	2980	38
469	20231220	122000	109387220	2980	2980	2980	2980	2
470	20231220	121900	109381260	2980	2980	2980	2980	0
471	20231220	121800	109381260	2980	2980	2980	2980	0
472	20231220	121700	109381260	2980	2980	2980	2980	1
473	20231220	121600	109378280	2990	2975	2990	2975	6
474	20231220	121500	109360385	2975	2975	2975	2975	1
475	20231220	121400	109357410	2975	2975	2975	2975	0
476	20231220	121300	109357410	2975	2975	2975	2975	0
477	20231220	121200	109357410	2975	2975	2975	2975	0
478	20231220	121100	109357410	2975	2990	2990	2975	1176
479	20231220	121000	105851310	2990	2990	2990	2990	0
480	20231220	120900	105851310	2990	2990	2990	2990	20
481	20231220	120800	105791510	2990	2990	2990	2990	1
482	20231220	120700	105788520	2975	2975	2975	2975	200
483	20231220	120600	105193520	2990	2990	2990	2990	11
484	20231220	120500	105160630	2980	2980	2980	2980	0
485	20231220	120400	105160630	2980	2980	2980	2980	0
486	20231220	120300	105160630	2980	2980	2980	2980	65
487	20231220	120200	104966930	2995	2995	2995	2995	0
488	20231220	120100	104966930	2995	2995	2995	2995	299
489	20231220	120000	104071425	2990	2990	2990	2990	9
490	20231220	115900	104044515	2990	2990	2990	2990	0
491	20231220	115800	104044515	2990	2990	2990	2990	99
492	20231220	115700	103748505	2985	2985	2985	2985	0
493	20231220	115600	103748505	2985	2985	2985	2985	199
494	20231220	115500	103154490	2985	2980	2985	2980	102
495	20231220	115400	102850520	2980	2980	2980	2980	5
496	20231220	115300	102835620	2975	2980	2980	2975	113
497	20231220	115200	102499195	2990	2990	2990	2990	1
498	20231220	115100	102496205	2975	2980	2980	2975	200
499	20231220	115000	101901175	2980	2980	2980	2980	1
500	20231220	114900	101898195	2980	2990	2990	2980	5
501	20231220	114800	101883285	2990	2990	2990	2990	0
502	20231220	114700	101883285	2990	2980	2990	2980	17
503	20231220	114600	101832615	2980	2980	2980	2980	43
504	20231220	114500	101704475	2980	2980	2980	2980	0
505	20231220	114400	101704475	2980	2980	2980	2980	0
506	20231220	114300	101704475	2980	2980	2980	2980	1
507	20231220	114200	101701495	2970	3000	3000	2970	3407
508	20231220	114100	91553045	3000	3000	3000	3000	0
509	20231220	114000	91553045	3000	3000	3000	3000	20
510	20231220	113900	91493045	2990	2990	2990	2990	0
511	20231220	113800	91493045	2990	2990	2990	2990	0
512	20231220	113700	91493045	2990	2990	2990	2990	0
513	20231220	113600	91493045	2990	2990	2990	2990	0
514	20231220	113500	91493045	2990	2990	2990	2990	499
515	20231220	113400	90001035	3000	3000	3000	3000	0
516	20231220	113300	90001035	3000	3000	3000	3000	0
517	20231220	113200	90001035	3000	2995	3000	2995	24
518	20231220	113100	89929040	3000	3000	3000	3000	3
519	20231220	113000	89920040	3000	3000	3000	3000	0
520	20231220	112900	89920040	3000	3005	3005	3000	112
521	20231220	112800	89584035	2990	2990	2990	2990	46
522	20231220	112700	89446495	3000	3000	3000	3000	0
523	20231220	112600	89446495	3000	3000	3000	3000	10
524	20231220	112500	89416495	3000	2990	3000	2990	7
525	20231220	112400	89395545	2990	2990	2990	2990	0
526	20231220	112300	89395545	2990	2995	2995	2990	658
527	20231220	112200	87428065	2995	2995	2995	2995	47
528	20231220	112100	87287300	3000	3000	3000	3000	115
529	20231220	112000	86942300	3000	3000	3000	3000	10
530	20231220	111900	86912300	3000	3000	3000	3000	0
531	20231220	111800	86912300	3000	3005	3005	3000	702
532	20231220	111700	84802795	2990	2990	2990	2990	3
533	20231220	111600	84793825	2990	2990	2990	2990	0
534	20231220	111500	84793825	2990	2990	2990	2990	0
535	20231220	111400	84793825	2990	2990	2990	2985	1531
536	20231220	111300	80216290	2990	2990	2990	2990	0
537	20231220	111200	80216290	2990	2990	2990	2990	100
538	20231220	111100	79917290	2990	2995	2995	2990	1000
539	20231220	111000	76926185	3005	3005	3005	3005	0
540	20231220	110900	76926185	3005	3005	3005	3005	0
541	20231220	110800	76926185	3005	3000	3005	3000	6
542	20231220	110700	76908180	2995	2995	2995	2995	912
543	20231220	110600	74176740	2995	2995	2995	2995	0
544	20231220	110500	74176740	2995	3000	3000	2995	33
545	20231220	110400	74077880	3005	3005	3005	3005	0
546	20231220	110300	74077880	3005	3005	3005	3005	0
547	20231220	110200	74077880	3005	3005	3005	3005	0
548	20231220	110100	74077880	3005	3005	3005	3005	1000
549	20231220	110000	71072880	3010	3010	3010	3010	0
550	20231220	105900	71072880	3010	3010	3010	3010	0
551	20231220	105800	71072880	3010	3010	3010	3010	1
552	20231220	105700	71069870	3005	2995	3005	2995	146
553	20231220	105600	70632590	2995	2995	2995	2995	10
554	20231220	105500	70602640	3000	3000	3000	3000	3399
555	20231220	105400	60405640	3000	3000	3000	3000	0
556	20231220	105300	60405640	3000	3000	3000	3000	601
557	20231220	105200	58602640	3010	3010	3010	3010	0
558	20231220	105100	58602640	3010	3010	3010	3010	0
559	20231220	105000	58602640	3010	3010	3010	3010	0
560	20231220	104900	58602640	3010	3010	3010	3010	0
561	20231220	104800	58602640	3010	3010	3010	3010	0
562	20231220	104700	58602640	3010	3010	3010	3010	1
563	20231220	104600	58599630	3010	3010	3010	3010	0
564	20231220	104500	58599630	3010	3010	3010	3010	32
565	20231220	104400	58503310	3010	3010	3010	3010	2
566	20231220	104300	58497290	3010	3010	3010	3010	0
567	20231220	104200	58497290	3010	3010	3010	3010	100
568	20231220	104100	58196290	3010	3010	3010	3010	11
569	20231220	104000	58163180	3010	3010	3010	3010	0
570	20231220	103900	58163180	3010	3010	3010	3010	0
571	20231220	103800	58163180	3010	3010	3010	3010	0
572	20231220	103700	58163180	3010	2990	3010	2990	2
573	20231220	103600	58157180	3010	3010	3010	3010	0
574	20231220	103500	58157180	3010	3005	3010	2990	13
575	20231220	103400	58118180	2995	2995	2995	2995	100
576	20231220	103300	57818680	2995	3000	3000	2995	2
577	20231220	103200	57812685	3010	3010	3010	3010	1
578	20231220	103100	57809675	2990	3000	3000	2990	69
579	20231220	103000	57603325	3005	3005	3005	3005	0
580	20231220	102900	57603325	3005	3000	3005	3000	6
581	20231220	102800	57585320	3020	3020	3020	3020	0
582	20231220	102700	57585320	3020	3020	3020	3020	50
583	20231220	102600	57434320	3020	3015	3020	3015	220
584	20231220	102500	56770150	3020	3000	3020	2975	5064
585	20231220	102400	41657215	2995	2995	2995	2995	0
586	20231220	102300	41657215	2995	2995	2995	2995	0
587	20231220	102200	41657215	2995	2995	2995	2995	0
588	20231220	102100	41657215	2995	3000	3000	2995	600
589	20231220	102000	39860195	3010	3010	3010	3010	0
590	20231220	101900	39860195	3010	3010	3010	3010	200
591	20231220	101800	39258195	3010	3010	3010	3010	0
592	20231220	101700	39258195	3010	3000	3010	3000	11
593	20231220	101600	39225185	2995	2995	2995	2995	0
594	20231220	101500	39225185	2995	2995	2995	2995	0
595	20231220	101400	39225185	2995	3010	3010	2995	710
596	20231220	101300	37097440	3020	3020	3020	3020	12
597	20231220	101200	37061200	3020	3020	3020	3020	0
598	20231220	101100	37061200	3020	3020	3020	3020	0
599	20231220	101000	37061200	3020	3020	3020	3020	2
600	20231220	100900	37055160	3020	3020	3020	3020	4
601	20231220	100800	37043080	3015	3015	3015	3015	600
602	20231220	100700	35234080	2995	3000	3000	2995	684
603	20231220	100600	33183030	3015	3010	3015	3010	35
604	20231220	100500	33077675	3015	3015	3015	3015	1
605	20231220	100400	33074660	3000	3000	3000	3000	55
606	20231220	100300	32909660	3000	3000	3000	3000	0
607	20231220	100200	32909660	3000	3000	3000	3000	150
608	20231220	100100	32459660	3000	3000	3000	3000	51
609	20231220	100000	32306660	3015	3000	3015	3000	6
610	20231220	095900	32288645	2995	2995	2995	2995	0
611	20231220	095800	32288645	2995	2995	2995	2995	14
612	20231220	095700	32246715	2995	3000	3000	2995	653
613	20231220	095600	30290770	2995	3000	3000	2995	453
614	20231220	095500	28934030	3000	3005	3005	3000	732
615	20231220	095400	26737870	3005	3005	3005	3005	1
616	20231220	095300	26734865	3005	3005	3005	3005	2
617	20231220	095200	26728855	3020	3020	3020	3020	2
618	20231220	095100	26722815	3020	3020	3020	3020	1
619	20231220	095000	26719795	3010	3010	3010	3010	89
620	20231220	094900	26451905	3010	3005	3010	3005	2
621	20231220	094800	26445890	3005	3005	3005	3005	2
622	20231220	094700	26439880	3005	3005	3005	3005	10
623	20231220	094600	26409830	3000	3000	3000	3000	32
624	20231220	094500	26313830	3010	3000	3010	3000	16
625	20231220	094400	26265730	3000	3005	3005	3000	108
626	20231220	094300	25941690	3005	3010	3010	3005	106
627	20231220	094200	25622950	3010	3010	3010	3010	31
628	20231220	094100	25529640	3010	3010	3010	3010	129
629	20231220	094000	25141350	3010	3020	3020	3010	411
630	20231220	093900	23901140	3020	3025	3025	3015	398
631	20231220	093800	22697250	3020	3020	3020	3020	23
632	20231220	093700	22627790	3020	3005	3020	3005	41
633	20231220	093600	22504570	3025	3030	3030	3025	25
634	20231220	093500	22428915	3030	3035	3035	3030	103
635	20231220	093400	22116810	3035	3020	3035	3020	760
636	20231220	093300	19817535	3020	3015	3020	3015	100
637	20231220	093200	19515760	2995	2995	2995	2995	1
638	20231220	093100	19512765	3020	3020	3020	3020	0
639	20231220	093000	19512765	3020	3020	3020	3020	0
640	20231220	092900	19512765	3020	3020	3020	3020	30
641	20231220	092800	19422165	3020	3015	3020	3015	6
642	20231220	092700	19404065	3015	3015	3015	3015	2
643	20231220	092600	19398035	3015	3005	3015	3005	3010
644	20231220	092500	10351560	2990	2995	2995	2990	39
645	20231220	092400	10234830	3000	3000	3000	3000	0
646	20231220	092300	10234830	3000	3000	3000	3000	11
647	20231220	092200	10201830	3005	3005	3005	3005	0
648	20231220	092100	10201830	3005	3005	3005	3005	321
649	20231220	092000	9237225	3005	3005	3005	3005	0
650	20231220	091900	9237225	3005	3005	3005	3005	0
651	20231220	091800	9237225	3005	3005	3005	3005	150
652	20231220	091700	8786475	3005	3005	3005	3005	0
653	20231220	091600	8786475	3005	3005	3005	3005	56
654	20231220	091500	8618195	3010	3000	3010	3000	270
655	20231220	091400	7807225	2995	2995	2995	2995	0
656	20231220	091300	7807225	2995	2995	2995	2995	0
657	20231220	091200	7807225	2995	2995	2995	2995	100
658	20231220	091100	7507725	2995	2990	2995	2990	225
659	20231220	091000	6834850	2985	2990	2990	2985	396
660	20231220	090900	5652415	2985	2985	2985	2985	44
661	20231220	090800	5521075	2980	2980	2980	2980	47
662	20231220	090700	5381015	2980	2980	2980	2980	86
663	20231220	090600	5124735	2990	2980	2990	2980	198
664	20231220	090500	4533915	2990	2995	2995	2990	136
665	20231220	090400	4127270	2980	2980	2980	2980	120
666	20231220	090300	3769670	2980	2980	2980	2980	172
667	20231220	090200	3257110	2980	2995	3005	2980	3
668	20231220	090100	3248130	2975	3000	3000	2975	681
669	20231220	090000	1215010	3000	3000	3010	3000	405