KissMeData/130500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201400	72185390	2960	2960	2960	2960	539
3	20231221	201300	72185390	2960	2960	2960	2960	0
4	20231221	201200	72185390	2960	2960	2960	2960	0
5	20231221	201100	72185390	2960	2960	2960	2960	0
6	20231221	201000	72185390	2960	2960	2960	2960	0
7	20231221	200900	72185390	2960	2960	2960	2960	0
8	20231221	200800	72185390	2960	2960	2960	2960	0
9	20231221	200700	72185390	2960	2960	2960	2960	0
10	20231221	200600	72185390	2960	2960	2960	2960	0
11	20231221	200500	72185390	2960	2960	2960	2960	0
12	20231221	200400	72185390	2960	2960	2960	2960	0
13	20231221	200300	72185390	2960	2960	2960	2960	0
14	20231221	200200	72185390	2960	2960	2960	2960	0
15	20231221	200100	72185390	2960	2960	2960	2960	0
16	20231221	200000	72185390	2960	2960	2960	2960	0
17	20231221	195900	72185390	2960	2960	2960	2960	0
18	20231221	195800	72185390	2960	2960	2960	2960	0
19	20231221	195700	72185390	2960	2960	2960	2960	0
20	20231221	195600	72185390	2960	2960	2960	2960	0
21	20231221	195500	72185390	2960	2960	2960	2960	0
22	20231221	195400	72185390	2960	2960	2960	2960	0
23	20231221	195300	72185390	2960	2960	2960	2960	0
24	20231221	195200	72185390	2960	2960	2960	2960	0
25	20231221	195100	72185390	2960	2960	2960	2960	0
26	20231221	195000	72185390	2960	2960	2960	2960	0
27	20231221	194900	72185390	2960	2960	2960	2960	0
28	20231221	194800	72185390	2960	2960	2960	2960	0
29	20231221	194700	72185390	2960	2960	2960	2960	0
30	20231221	194600	72185390	2960	2960	2960	2960	0
31	20231221	194500	72185390	2960	2960	2960	2960	0
32	20231221	194400	72185390	2960	2960	2960	2960	539
33	20231221	194300	72185390	2960	2960	2960	2960	0
34	20231221	194200	72185390	2960	2960	2960	2960	0
35	20231221	194100	72185390	2960	2960	2960	2960	0
36	20231221	194000	72185390	2960	2960	2960	2960	0
37	20231221	193900	72185390	2960	2960	2960	2960	0
38	20231221	193800	72185390	2960	2960	2960	2960	0
39	20231221	193700	72185390	2960	2960	2960	2960	0
40	20231221	193600	72185390	2960	2960	2960	2960	0
41	20231221	193500	72185390	2960	2960	2960	2960	0
42	20231221	193400	72185390	2960	2960	2960	2960	0
43	20231221	193300	72185390	2960	2960	2960	2960	0
44	20231221	193200	72185390	2960	2960	2960	2960	0
45	20231221	193100	72185390	2960	2960	2960	2960	0
46	20231221	193000	72185390	2960	2960	2960	2960	0
47	20231221	192900	72185390	2960	2960	2960	2960	0
48	20231221	192800	72185390	2960	2960	2960	2960	0
49	20231221	192700	72185390	2960	2960	2960	2960	0
50	20231221	192600	72185390	2960	2960	2960	2960	0
51	20231221	192500	72185390	2960	2960	2960	2960	0
52	20231221	192400	72185390	2960	2960	2960	2960	0
53	20231221	192300	72185390	2960	2960	2960	2960	0
54	20231221	192200	72185390	2960	2960	2960	2960	0
55	20231221	192100	72185390	2960	2960	2960	2960	0
56	20231221	192000	72185390	2960	2960	2960	2960	0
57	20231221	191900	72185390	2960	2960	2960	2960	0
58	20231221	191800	72185390	2960	2960	2960	2960	0
59	20231221	191700	72185390	2960	2960	2960	2960	0
60	20231221	191600	72185390	2960	2960	2960	2960	0
61	20231221	191500	72185390	2960	2960	2960	2960	0
62	20231221	191400	72185390	2960	2960	2960	2960	539
63	20231221	191300	72185390	2960	2960	2960	2960	0
64	20231221	191200	72185390	2960	2960	2960	2960	0
65	20231221	191100	72185390	2960	2960	2960	2960	0
66	20231221	191000	72185390	2960	2960	2960	2960	0
67	20231221	190900	72185390	2960	2960	2960	2960	0
68	20231221	190800	72185390	2960	2960	2960	2960	0
69	20231221	190700	72185390	2960	2960	2960	2960	0
70	20231221	190600	72185390	2960	2960	2960	2960	0
71	20231221	190500	72185390	2960	2960	2960	2960	0
72	20231221	190400	72185390	2960	2960	2960	2960	0
73	20231221	190300	72185390	2960	2960	2960	2960	0
74	20231221	190200	72185390	2960	2960	2960	2960	0
75	20231221	190100	72185390	2960	2960	2960	2960	0
76	20231221	190000	72185390	2960	2960	2960	2960	0
77	20231221	185900	72185390	2960	2960	2960	2960	0
78	20231221	185800	72185390	2960	2960	2960	2960	0
79	20231221	185700	72185390	2960	2960	2960	2960	0
80	20231221	185600	72185390	2960	2960	2960	2960	0
81	20231221	185500	72185390	2960	2960	2960	2960	0
82	20231221	185400	72185390	2960	2960	2960	2960	0
83	20231221	185300	72185390	2960	2960	2960	2960	0
84	20231221	185200	72185390	2960	2960	2960	2960	0
85	20231221	185100	72185390	2960	2960	2960	2960	0
86	20231221	185000	72185390	2960	2960	2960	2960	0
87	20231221	184900	72185390	2960	2960	2960	2960	0
88	20231221	184800	72185390	2960	2960	2960	2960	0
89	20231221	184700	72185390	2960	2960	2960	2960	0
90	20231221	184600	72185390	2960	2960	2960	2960	0
91	20231221	184500	72185390	2960	2960	2960	2960	0
92	20231221	184400	72185390	2960	2960	2960	2960	539
93	20231221	184300	72185390	2960	2960	2960	2960	0
94	20231221	184200	72185390	2960	2960	2960	2960	0
95	20231221	184100	72185390	2960	2960	2960	2960	0
96	20231221	184000	72185390	2960	2960	2960	2960	0
97	20231221	183900	72185390	2960	2960	2960	2960	0
98	20231221	183800	72185390	2960	2960	2960	2960	0
99	20231221	183700	72185390	2960	2960	2960	2960	0
100	20231221	183600	72185390	2960	2960	2960	2960	0
101	20231221	183500	72185390	2960	2960	2960	2960	0
102	20231221	183400	72185390	2960	2960	2960	2960	0
103	20231221	183300	72185390	2960	2960	2960	2960	0
104	20231221	183200	72185390	2960	2960	2960	2960	0
105	20231221	183100	72185390	2960	2960	2960	2960	0
106	20231221	183000	72185390	2960	2960	2960	2960	0
107	20231221	182900	72185390	2960	2960	2960	2960	0
108	20231221	182800	72185390	2960	2960	2960	2960	0
109	20231221	182700	72185390	2960	2960	2960	2960	0
110	20231221	182600	72185390	2960	2960	2960	2960	0
111	20231221	182500	72185390	2960	2960	2960	2960	0
112	20231221	182400	72185390	2960	2960	2960	2960	0
113	20231221	182300	72185390	2960	2960	2960	2960	0
114	20231221	182200	72185390	2960	2960	2960	2960	0
115	20231221	182100	72185390	2960	2960	2960	2960	0
116	20231221	182000	72185390	2960	2960	2960	2960	0
117	20231221	181900	72185390	2960	2960	2960	2960	0
118	20231221	181800	72185390	2960	2960	2960	2960	0
119	20231221	181700	72185390	2960	2960	2960	2960	0
120	20231221	181600	72185390	2960	2960	2960	2960	0
121	20231221	181500	72185390	2960	2960	2960	2960	0
122	20231221	181400	72185390	2960	2960	2960	2960	539
123	20231221	181300	72185390	2960	2960	2960	2960	0
124	20231221	181200	72185390	2960	2960	2960	2960	0
125	20231221	181100	72185390	2960	2960	2960	2960	0
126	20231221	181000	72185390	2960	2960	2960	2960	0
127	20231221	180900	72185390	2960	2960	2960	2960	0
128	20231221	180800	72185390	2960	2960	2960	2960	0
129	20231221	180700	72185390	2960	2960	2960	2960	0
130	20231221	180600	72185390	2960	2960	2960	2960	0
131	20231221	180500	72185390	2960	2960	2960	2960	0
132	20231221	180400	72185390	2960	2960	2960	2960	0
133	20231221	180300	72185390	2960	2960	2960	2960	0
134	20231221	180200	72185390	2960	2960	2960	2960	0
135	20231221	180100	72185390	2960	2960	2960	2960	0
136	20231221	180000	72185390	2960	2960	2960	2960	0
137	20231221	175900	72185390	2960	2960	2960	2960	0
138	20231221	175800	72185390	2960	2960	2960	2960	0
139	20231221	175700	72185390	2960	2960	2960	2960	0
140	20231221	175600	72185390	2960	2960	2960	2960	0
141	20231221	175500	72185390	2960	2960	2960	2960	0
142	20231221	175400	72185390	2960	2960	2960	2960	0
143	20231221	175300	72185390	2960	2960	2960	2960	0
144	20231221	175200	72185390	2960	2960	2960	2960	0
145	20231221	175100	72185390	2960	2960	2960	2960	0
146	20231221	175000	72185390	2960	2960	2960	2960	0
147	20231221	174900	72185390	2960	2960	2960	2960	0
148	20231221	174800	72185390	2960	2960	2960	2960	0
149	20231221	174700	72185390	2960	2960	2960	2960	0
150	20231221	174600	72185390	2960	2960	2960	2960	0
151	20231221	174500	72185390	2960	2960	2960	2960	0
152	20231221	174400	72185390	2960	2960	2960	2960	539
153	20231221	174300	72185390	2960	2960	2960	2960	0
154	20231221	174200	72185390	2960	2960	2960	2960	0
155	20231221	174100	72185390	2960	2960	2960	2960	0
156	20231221	174000	72185390	2960	2960	2960	2960	0
157	20231221	173900	72185390	2960	2960	2960	2960	0
158	20231221	173800	72185390	2960	2960	2960	2960	0
159	20231221	173700	72185390	2960	2960	2960	2960	0
160	20231221	173600	72185390	2960	2960	2960	2960	0
161	20231221	173500	72185390	2960	2960	2960	2960	0
162	20231221	173400	72185390	2960	2960	2960	2960	0
163	20231221	173300	72185390	2960	2960	2960	2960	0
164	20231221	173200	72185390	2960	2960	2960	2960	0
165	20231221	173100	72185390	2960	2960	2960	2960	0
166	20231221	173000	72185390	2960	2960	2960	2960	0
167	20231221	172900	72185390	2960	2960	2960	2960	0
168	20231221	172800	72185390	2960	2960	2960	2960	0
169	20231221	172700	72185390	2960	2960	2960	2960	0
170	20231221	172600	72185390	2960	2960	2960	2960	0
171	20231221	172500	72185390	2960	2960	2960	2960	0
172	20231221	172400	72185390	2960	2960	2960	2960	0
173	20231221	172300	72185390	2960	2960	2960	2960	0
174	20231221	172200	72185390	2960	2960	2960	2960	0
175	20231221	172100	72185390	2960	2960	2960	2960	0
176	20231221	172000	72185390	2960	2960	2960	2960	0
177	20231221	171900	72185390	2960	2960	2960	2960	0
178	20231221	171800	72185390	2960	2960	2960	2960	0
179	20231221	171700	72185390	2960	2960	2960	2960	0
180	20231221	171600	72185390	2960	2960	2960	2960	0
181	20231221	171500	72185390	2960	2960	2960	2960	0
182	20231221	171400	72185390	2960	2960	2960	2960	539
183	20231221	171300	72185390	2960	2960	2960	2960	0
184	20231221	171200	72185390	2960	2960	2960	2960	0
185	20231221	171100	72185390	2960	2960	2960	2960	0
186	20231221	171000	72185390	2960	2960	2960	2960	0
187	20231221	170900	72185390	2960	2960	2960	2960	0
188	20231221	170800	72185390	2960	2960	2960	2960	0
189	20231221	170700	72185390	2960	2960	2960	2960	0
190	20231221	170600	72185390	2960	2960	2960	2960	0
191	20231221	170500	72185390	2960	2960	2960	2960	0
192	20231221	170400	72185390	2960	2960	2960	2960	0
193	20231221	170300	72185390	2960	2960	2960	2960	0
194	20231221	170200	72185390	2960	2960	2960	2960	0
195	20231221	170100	72185390	2960	2960	2960	2960	0
196	20231221	170000	72185390	2960	2960	2960	2960	0
197	20231221	165900	72185390	2960	2960	2960	2960	0
198	20231221	165800	72185390	2960	2960	2960	2960	0
199	20231221	165700	72185390	2960	2960	2960	2960	0
200	20231221	165600	72185390	2960	2960	2960	2960	0
201	20231221	165500	72185390	2960	2960	2960	2960	0
202	20231221	165400	72185390	2960	2960	2960	2960	0
203	20231221	165300	72185390	2960	2960	2960	2960	0
204	20231221	165200	72185390	2960	2960	2960	2960	0
205	20231221	165100	72185390	2960	2960	2960	2960	0
206	20231221	165000	72185390	2960	2960	2960	2960	0
207	20231221	164900	72185390	2960	2960	2960	2960	0
208	20231221	164800	72185390	2960	2960	2960	2960	0
209	20231221	164700	72185390	2960	2960	2960	2960	0
210	20231221	164600	72185390	2960	2960	2960	2960	0
211	20231221	164500	72185390	2960	2960	2960	2960	0
212	20231221	164400	72185390	2960	2960	2960	2960	539
213	20231221	164300	72185390	2960	2960	2960	2960	0
214	20231221	164200	72185390	2960	2960	2960	2960	0
215	20231221	164100	72185390	2960	2960	2960	2960	0
216	20231221	164000	72185390	2960	2960	2960	2960	0
217	20231221	163900	72185390	2960	2960	2960	2960	0
218	20231221	163800	72185390	2960	2960	2960	2960	0
219	20231221	163700	72185390	2960	2960	2960	2960	0
220	20231221	163600	72185390	2960	2960	2960	2960	0
221	20231221	163500	72185390	2960	2960	2960	2960	0
222	20231221	163400	72185390	2960	2960	2960	2960	0
223	20231221	163300	72185390	2960	2960	2960	2960	0
224	20231221	163200	72185390	2960	2960	2960	2960	0
225	20231221	163100	72185390	2960	2960	2960	2960	0
226	20231221	163000	72185390	2960	2960	2960	2960	0
227	20231221	162900	72185390	2960	2960	2960	2960	0
228	20231221	162800	72185390	2960	2960	2960	2960	0
229	20231221	162700	72185390	2960	2960	2960	2960	0
230	20231221	162600	72185390	2960	2960	2960	2960	0
231	20231221	162500	72185390	2960	2960	2960	2960	0
232	20231221	162400	72185390	2960	2960	2960	2960	0
233	20231221	162300	72185390	2960	2960	2960	2960	0
234	20231221	162200	72185390	2960	2960	2960	2960	0
235	20231221	162100	72185390	2960	2960	2960	2960	0
236	20231221	162000	72185390	2960	2960	2960	2960	0
237	20231221	161900	72185390	2960	2960	2960	2960	0
238	20231221	161800	72185390	2960	2960	2960	2960	0
239	20231221	161700	72185390	2960	2960	2960	2960	0
240	20231221	161600	72185390	2960	2960	2960	2960	0
241	20231221	161500	72185390	2960	2960	2960	2960	0
242	20231221	161400	72185390	2960	2960	2960	2960	539
243	20231221	161300	72185390	2960	2960	2960	2960	0
244	20231221	161200	72185390	2960	2960	2960	2960	0
245	20231221	161100	72185390	2960	2960	2960	2960	0
246	20231221	161000	72185390	2960	2960	2960	2960	0
247	20231221	160900	72185390	2960	2960	2960	2960	0
248	20231221	160800	72185390	2960	2960	2960	2960	0
249	20231221	160700	72185390	2960	2960	2960	2960	0
250	20231221	160600	72185390	2960	2960	2960	2960	0
251	20231221	160500	72185390	2960	2960	2960	2960	0
252	20231221	160400	72185390	2960	2960	2960	2960	0
253	20231221	160300	72185390	2960	2960	2960	2960	0
254	20231221	160200	72185390	2960	2960	2960	2960	0
255	20231221	160100	72185390	2960	2960	2960	2960	0
256	20231221	160000	72185390	2960	2960	2960	2960	0
257	20231221	155900	72185390	2960	2960	2960	2960	0
258	20231221	155800	72185390	2960	2960	2960	2960	0
259	20231221	155700	72185390	2960	2960	2960	2960	0
260	20231221	155600	72185390	2960	2960	2960	2960	0
261	20231221	155500	72185390	2960	2960	2960	2960	0
262	20231221	155400	72185390	2960	2960	2960	2960	0
263	20231221	155300	72185390	2960	2960	2960	2960	0
264	20231221	155200	72185390	2960	2960	2960	2960	0
265	20231221	155100	72185390	2960	2960	2960	2960	0
266	20231221	155000	72185390	2960	2960	2960	2960	0
267	20231221	154900	72185390	2960	2960	2960	2960	0
268	20231221	154800	72185390	2960	2960	2960	2960	0
269	20231221	154700	72185390	2960	2960	2960	2960	0
270	20231221	154600	72185390	2960	2960	2960	2960	0
271	20231221	154500	72185390	2960	2960	2960	2960	0
272	20231221	154400	72185390	2960	2960	2960	2960	539
273	20231221	154300	72185390	2960	2960	2960	2960	0
274	20231221	154200	72185390	2960	2960	2960	2960	0
275	20231221	154100	72185390	2960	2960	2960	2960	0
276	20231221	154000	72185390	2960	2960	2960	2960	0
277	20231221	153900	72185390	2960	2960	2960	2960	0
278	20231221	153800	72185390	2960	2960	2960	2960	0
279	20231221	153700	72185390	2960	2960	2960	2960	0
280	20231221	153600	72185390	2960	2960	2960	2960	0
281	20231221	153500	72185390	2960	2960	2960	2960	0
282	20231221	153400	72185390	2960	2960	2960	2960	0
283	20231221	153300	72185390	2960	2960	2960	2960	0
284	20231221	153200	72185390	2960	2960	2960	2960	0
285	20231221	153100	72185390	2960	2960	2960	2960	0
286	20231221	153000	72185390	2960	2960	2960	2960	539
287	20231221	152900	70589950	2960	2960	2960	2960	0
288	20231221	152800	70589950	2960	2960	2960	2960	0
289	20231221	152700	70589950	2960	2960	2960	2960	0
290	20231221	152600	70589950	2960	2960	2960	2960	0
291	20231221	152500	70589950	2960	2960	2960	2960	0
292	20231221	152400	70589950	2960	2960	2960	2960	0
293	20231221	152300	70589950	2960	2960	2960	2960	0
294	20231221	152200	70589950	2960	2960	2960	2960	0
295	20231221	152100	70589950	2960	2960	2960	2960	0
296	20231221	152000	70589950	2960	2960	2960	2960	0
297	20231221	151900	70589950	2960	2960	2960	2960	1
298	20231221	151800	70586990	2935	2935	2935	2935	1
299	20231221	151700	70584055	2960	2960	2960	2960	0
300	20231221	151600	70584055	2960	2960	2960	2960	0
301	20231221	151500	70584055	2960	2960	2960	2960	5
302	20231221	151400	70569255	2960	2960	2960	2960	0
303	20231221	151300	70569255	2960	2960	2960	2960	0
304	20231221	151200	70569255	2960	2960	2960	2960	0
305	20231221	151100	70569255	2960	2955	2960	2955	150
306	20231221	151000	70125380	2935	2935	2935	2935	0
307	20231221	150900	70125380	2935	2935	2935	2935	0
308	20231221	150800	70125380	2935	2935	2935	2935	25
309	20231221	150700	70052005	2935	2935	2935	2935	0
310	20231221	150600	70052005	2935	2935	2935	2935	0
311	20231221	150500	70052005	2935	2935	2935	2935	0
312	20231221	150400	70052005	2935	2945	2945	2935	330
313	20231221	150300	69081355	2960	2960	2960	2960	0
314	20231221	150200	69081355	2960	2960	2960	2960	0
315	20231221	150100	69081355	2960	2960	2960	2960	0
316	20231221	150000	69081355	2960	2960	2960	2960	100
317	20231221	145900	68785355	2955	2955	2955	2955	354
318	20231221	145800	67739285	2955	2960	2960	2955	7
319	20231221	145700	67718595	2955	2955	2955	2955	2
320	20231221	145600	67712685	2955	2955	2955	2955	32
321	20231221	145500	67618125	2965	2965	2965	2965	0
322	20231221	145400	67618125	2965	2965	2965	2965	0
323	20231221	145300	67618125	2965	2965	2965	2965	0
324	20231221	145200	67618125	2965	2955	2965	2955	402
325	20231221	145100	66426675	2960	2955	2960	2955	19
326	20231221	145000	66370525	2960	2960	2960	2960	22
327	20231221	144900	66305405	2960	2955	2960	2955	32
328	20231221	144800	66210695	2955	2955	2955	2955	485
329	20231221	144700	64777520	2950	2950	2950	2950	1
330	20231221	144600	64774570	2950	2950	2950	2950	0
331	20231221	144500	64774570	2950	2950	2950	2950	0
332	20231221	144400	64774570	2950	2950	2950	2950	5
333	20231221	144300	64759820	2950	2950	2950	2950	10
334	20231221	144200	64730320	2950	2950	2950	2950	0
335	20231221	144100	64730320	2950	2950	2950	2950	1
336	20231221	144000	64727370	2940	2940	2940	2940	9
337	20231221	143900	64700910	2940	2940	2940	2940	0
338	20231221	143800	64700910	2940	2940	2940	2940	1
339	20231221	143700	64697970	2945	2945	2945	2945	80
340	20231221	143600	64462370	2945	2945	2945	2945	4
341	20231221	143500	64450590	2945	2945	2945	2945	0
342	20231221	143400	64450590	2945	2945	2945	2945	32
343	20231221	143300	64356350	2945	2945	2945	2945	0
344	20231221	143200	64356350	2945	2945	2945	2940	15
345	20231221	143100	64312200	2945	2945	2945	2945	7
346	20231221	143000	64291585	2945	2945	2945	2945	2
347	20231221	142900	64285695	2945	2945	2945	2945	0
348	20231221	142800	64285695	2945	2945	2945	2945	69
349	20231221	142700	64082490	2945	2945	2945	2945	0
350	20231221	142600	64082490	2945	2945	2945	2945	25
351	20231221	142500	64008865	2945	2955	2955	2945	456
352	20231221	142400	62664865	2950	2945	2950	2945	42
353	20231221	142300	62540985	2945	2945	2945	2945	12
354	20231221	142200	62505645	2945	2945	2945	2945	0
355	20231221	142100	62505645	2945	2945	2945	2945	10
356	20231221	142000	62476195	2945	2945	2945	2945	9
357	20231221	141900	62449690	2945	2945	2945	2945	14
358	20231221	141800	62408460	2945	2945	2945	2945	4
359	20231221	141700	62396680	2950	2950	2950	2950	5
360	20231221	141600	62381930	2950	2950	2950	2950	0
361	20231221	141500	62381930	2950	2950	2950	2950	0
362	20231221	141400	62381930	2950	2950	2950	2950	0
363	20231221	141300	62381930	2950	2950	2950	2950	0
364	20231221	141200	62381930	2950	2950	2950	2950	0
365	20231221	141100	62381930	2950	2950	2950	2950	2
366	20231221	141000	62376030	2950	2950	2950	2950	0
367	20231221	140900	62376030	2950	2950	2950	2950	0
368	20231221	140800	62376030	2950	2950	2950	2950	0
369	20231221	140700	62376030	2950	2955	2955	2950	39
370	20231221	140600	62260955	2940	2940	2940	2940	0
371	20231221	140500	62260955	2940	2940	2940	2940	0
372	20231221	140400	62260955	2940	2950	2950	2940	375
373	20231221	140300	61158355	2955	2955	2955	2955	0
374	20231221	140200	61158355	2955	2955	2955	2950	120
375	20231221	140100	60803835	2960	2960	2960	2960	0
376	20231221	140000	60803835	2960	2950	2960	2940	235
377	20231221	135900	60112090	2955	2960	2960	2955	33
378	20231221	135800	60014560	2950	2950	2950	2950	1
379	20231221	135700	60011610	2965	2965	2965	2965	0
380	20231221	135600	60011610	2965	2965	2965	2965	0
381	20231221	135500	60011610	2965	2965	2965	2965	0
382	20231221	135400	60011610	2965	2965	2965	2965	6
383	20231221	135300	59993820	2965	2965	2965	2965	0
384	20231221	135200	59993820	2965	2965	2965	2965	2
385	20231221	135100	59987890	2965	2935	2970	2935	1305
386	20231221	135000	56123790	2940	2940	2940	2940	0
387	20231221	134900	56123790	2940	2925	2940	2925	21
388	20231221	134800	56062270	2925	2925	2925	2925	120
389	20231221	134700	55711270	2920	2920	2920	2920	0
390	20231221	134600	55711270	2920	2925	2925	2920	16
391	20231221	134500	55664545	2925	2925	2925	2925	70
392	20231221	134400	55459795	2925	2925	2925	2925	0
393	20231221	134300	55459795	2925	2925	2925	2925	2
394	20231221	134200	55453945	2925	2925	2925	2925	0
395	20231221	134100	55453945	2925	2930	2930	2925	40
396	20231221	134000	55336940	2930	2930	2930	2930	0
397	20231221	133900	55336940	2930	2930	2930	2930	0
398	20231221	133800	55336940	2930	2930	2930	2930	0
399	20231221	133700	55336940	2930	2930	2930	2930	20
400	20231221	133600	55278340	2930	2930	2930	2930	1
401	20231221	133500	55275410	2925	2925	2925	2925	0
402	20231221	133400	55275410	2925	2925	2925	2925	2
403	20231221	133300	55269560	2935	2930	2935	2930	16
404	20231221	133200	55222675	2935	2935	2935	2935	0
405	20231221	133100	55222675	2935	2935	2935	2935	7
406	20231221	133000	55202130	2935	2935	2935	2935	0
407	20231221	132900	55202130	2935	2925	2935	2925	5
408	20231221	132800	55187470	2925	2925	2925	2925	1
409	20231221	132700	55184545	2920	2920	2920	2920	139
410	20231221	132600	54778665	2920	2920	2920	2920	15
411	20231221	132500	54734865	2920	2920	2920	2920	63
412	20231221	132400	54550905	2915	2915	2915	2915	2
413	20231221	132300	54545075	2915	2915	2915	2915	1
414	20231221	132200	54542160	2915	2915	2915	2915	24
415	20231221	132100	54472200	2915	2920	2920	2915	33
416	20231221	132000	54375970	2920	2920	2920	2920	1
417	20231221	131900	54373050	2920	2920	2920	2920	0
418	20231221	131800	54373050	2920	2920	2920	2920	100
419	20231221	131700	54081050	2920	2925	2925	2920	380
420	20231221	131600	52971435	2925	2930	2930	2925	396
421	20231221	131500	51811850	2930	2930	2930	2930	323
422	20231221	131400	50865460	2935	2935	2935	2935	2
423	20231221	131300	50859590	2935	2935	2935	2935	2
424	20231221	131200	50853720	2935	2935	2935	2935	0
425	20231221	131100	50853720	2935	2935	2935	2935	50
426	20231221	131000	50706970	2935	2935	2935	2935	0
427	20231221	130900	50706970	2935	2955	2955	2935	2945
428	20231221	130800	42032910	2960	2965	2965	2960	2
429	20231221	130700	42026985	2965	2965	2965	2965	0
430	20231221	130600	42026985	2965	2965	2965	2965	0
431	20231221	130500	42026985	2965	2965	2965	2965	0
432	20231221	130400	42026985	2965	2965	2965	2965	70
433	20231221	130300	41819435	2965	2965	2965	2965	1
434	20231221	130200	41816470	2960	2960	2960	2960	0
435	20231221	130100	41816470	2960	2965	2965	2960	2
436	20231221	130000	41810545	2955	2965	2965	2955	590
437	20231221	125900	40064650	2965	2965	2965	2965	0
438	20231221	125800	40064650	2965	2965	2965	2965	0
439	20231221	125700	40064650	2965	2965	2965	2965	0
440	20231221	125600	40064650	2965	2965	2965	2965	30
441	20231221	125500	39975700	2965	2965	2965	2965	1
442	20231221	125400	39972735	2970	2970	2970	2970	64
443	20231221	125300	39782655	2970	2970	2970	2970	0
444	20231221	125200	39782655	2970	2970	2970	2970	69
445	20231221	125100	39577725	2970	2970	2970	2970	31
446	20231221	125000	39485655	2970	2970	2970	2970	0
447	20231221	124900	39485655	2970	2970	2970	2970	7
448	20231221	124800	39464865	2970	2970	2970	2970	0
449	20231221	124700	39464865	2970	2970	2970	2970	11
450	20231221	124600	39432195	2970	2970	2970	2970	29
451	20231221	124500	39346065	2970	2970	2970	2970	51
452	20231221	124400	39194595	2975	2975	2975	2975	0
453	20231221	124300	39194595	2975	2975	2975	2975	100
454	20231221	124200	38897095	2975	2975	2975	2975	1
455	20231221	124100	38894120	2960	2960	2960	2960	0
456	20231221	124000	38894120	2960	2960	2960	2960	0
457	20231221	123900	38894120	2960	2970	2970	2960	30
458	20231221	123800	38805250	2965	2965	2965	2965	0
459	20231221	123700	38805250	2965	2965	2965	2965	0
460	20231221	123600	38805250	2965	2965	2965	2965	0
461	20231221	123500	38805250	2965	2965	2965	2965	0
462	20231221	123400	38805250	2965	2965	2965	2965	0
463	20231221	123300	38805250	2965	2965	2965	2965	0
464	20231221	123200	38805250	2965	2965	2965	2965	0
465	20231221	123100	38805250	2965	2965	2965	2965	0
466	20231221	123000	38805250	2965	2965	2965	2965	0
467	20231221	122900	38805250	2965	2965	2965	2965	0
468	20231221	122800	38805250	2965	2965	2965	2965	0
469	20231221	122700	38805250	2965	2965	2965	2965	0
470	20231221	122600	38805250	2965	2965	2965	2965	0
471	20231221	122500	38805250	2965	2970	2970	2965	535
472	20231221	122400	37218140	2975	2975	2975	2975	100
473	20231221	122300	36920640	2970	2970	2970	2970	0
474	20231221	122200	36920640	2970	2970	2970	2970	43
475	20231221	122100	36792930	2970	2970	2970	2970	0
476	20231221	122000	36792930	2970	2970	2970	2970	0
477	20231221	121900	36792930	2970	2970	2970	2970	0
478	20231221	121800	36792930	2970	2970	2970	2970	0
479	20231221	121700	36792930	2970	2970	2970	2970	75
480	20231221	121600	36570180	2970	2975	2975	2970	17
481	20231221	121500	36519685	2970	2970	2970	2970	0
482	20231221	121400	36519685	2970	2970	2970	2970	156
483	20231221	121300	36056365	2970	2970	2970	2970	0
484	20231221	121200	36056365	2970	2970	2970	2970	0
485	20231221	121100	36056365	2970	2970	2970	2970	0
486	20231221	121000	36056365	2970	2970	2970	2970	0
487	20231221	120900	36056365	2970	2970	2970	2970	0
488	20231221	120800	36056365	2970	2970	2970	2970	0
489	20231221	120700	36056365	2970	2970	2970	2970	0
490	20231221	120600	36056365	2970	2970	2970	2970	16
491	20231221	120500	36008845	2970	2970	2970	2970	0
492	20231221	120400	36008845	2970	2970	2970	2970	0
493	20231221	120300	36008845	2970	2970	2970	2970	0
494	20231221	120200	36008845	2970	2970	2970	2970	0
495	20231221	120100	36008845	2970	2970	2970	2970	31
496	20231221	120000	35916775	2970	2970	2970	2970	0
497	20231221	115900	35916775	2970	2970	2970	2970	344
498	20231221	115800	34895095	2970	2970	2970	2970	0
499	20231221	115700	34895095	2970	2970	2970	2970	50
500	20231221	115600	34746595	2970	2970	2970	2970	50
501	20231221	115500	34598095	2970	2970	2970	2970	1683
502	20231221	115400	29599585	2965	2965	2965	2965	13
503	20231221	115300	29561040	2965	2965	2965	2965	0
504	20231221	115200	29561040	2965	2965	2965	2965	0
505	20231221	115100	29561040	2965	2965	2965	2965	2
506	20231221	115000	29555110	2965	2965	2965	2965	0
507	20231221	114900	29555110	2965	2965	2965	2965	1009
508	20231221	114800	26563425	2965	2965	2965	2965	1
509	20231221	114700	26560460	2965	2965	2965	2965	1
510	20231221	114600	26557495	2970	2970	2970	2970	0
511	20231221	114500	26557495	2970	2970	2970	2970	38
512	20231221	114400	26444635	2970	2970	2970	2970	0
513	20231221	114300	26444635	2970	2970	2970	2970	1
514	20231221	114200	26441665	2950	2950	2950	2950	0
515	20231221	114100	26441665	2950	2950	2950	2950	0
516	20231221	114000	26441665	2950	2950	2950	2950	0
517	20231221	113900	26441665	2950	2950	2950	2950	0
518	20231221	113800	26441665	2950	2950	2950	2950	0
519	20231221	113700	26441665	2950	2950	2950	2950	176
520	20231221	113600	25922465	2950	2945	2950	2945	65
521	20231221	113500	25730790	2945	2945	2945	2945	0
522	20231221	113400	25730790	2945	2945	2945	2945	49
523	20231221	113300	25586485	2945	2945	2945	2945	0
524	20231221	113200	25586485	2945	2945	2945	2945	0
525	20231221	113100	25586485	2945	2945	2945	2945	15
526	20231221	113000	25542310	2945	2945	2945	2945	0
527	20231221	112900	25542310	2945	2945	2945	2945	0
528	20231221	112800	25542310	2945	2945	2945	2945	15
529	20231221	112700	25498135	2950	2945	2950	2945	166
530	20231221	112600	25008765	2945	2945	2945	2945	5
531	20231221	112500	24994040	2945	2945	2945	2945	0
532	20231221	112400	24994040	2945	2945	2945	2945	77
533	20231221	112300	24767275	2950	2950	2950	2950	205
534	20231221	112200	24162525	2950	2950	2950	2950	0
535	20231221	112100	24162525	2950	2950	2950	2950	10
536	20231221	112000	24133025	2950	2950	2950	2950	2
537	20231221	111900	24127125	2945	2945	2945	2945	1
538	20231221	111800	24124180	2945	2950	2950	2945	4
539	20231221	111700	24112395	2950	2950	2950	2945	181
540	20231221	111600	23578845	2950	2950	2950	2950	0
541	20231221	111500	23578845	2950	2950	2950	2950	60
542	20231221	111400	23401845	2950	2950	2950	2950	195
543	20231221	111300	22826595	2950	2950	2950	2950	0
544	20231221	111200	22826595	2950	2950	2950	2950	0
545	20231221	111100	22826595	2950	2955	2955	2950	56
546	20231221	111000	22661200	2965	2965	2965	2965	181
547	20231221	110900	22124535	2965	2965	2965	2965	20
548	20231221	110800	22065235	2965	2960	2965	2960	4
549	20231221	110700	22053390	2955	2955	2955	2955	0
550	20231221	110600	22053390	2955	2955	2955	2955	0
551	20231221	110500	22053390	2955	2955	2955	2955	58
552	20231221	110400	21882000	2965	2965	2965	2965	0
553	20231221	110300	21882000	2965	2965	2965	2965	0
554	20231221	110200	21882000	2965	2955	2965	2955	11
555	20231221	110100	21849485	2965	2955	2965	2955	18
556	20231221	110000	21796280	2960	2960	2960	2960	0
557	20231221	105900	21796280	2960	2960	2960	2960	0
558	20231221	105800	21796280	2960	2960	2960	2960	0
559	20231221	105700	21796280	2960	2960	2960	2960	0
560	20231221	105600	21796280	2960	2960	2960	2960	43
561	20231221	105500	21669000	2960	2960	2960	2960	64
562	20231221	105400	21479560	2960	2960	2960	2960	0
563	20231221	105300	21479560	2960	2960	2960	2960	49
564	20231221	105200	21334520	2965	2965	2965	2965	0
565	20231221	105100	21334520	2965	2965	2965	2965	100
566	20231221	105000	21038020	2965	2965	2965	2965	35
567	20231221	104900	20934245	2970	2975	2975	2970	180
568	20231221	104800	20399195	2975	2975	2975	2975	0
569	20231221	104700	20399195	2975	2975	2975	2975	37
570	20231221	104600	20289120	2975	2970	2975	2970	16
571	20231221	104500	20241595	2975	2975	2975	2975	1
572	20231221	104400	20238620	2970	2970	2970	2970	16
573	20231221	104300	20191100	2970	2965	2970	2965	50
574	20231221	104200	20042675	2970	2970	2970	2970	0
575	20231221	104100	20042675	2970	2970	2970	2970	0
576	20231221	104000	20042675	2970	2970	2970	2970	17
577	20231221	103900	19992185	2970	2970	2970	2970	0
578	20231221	103800	19992185	2970	2970	2970	2970	166
579	20231221	103700	19499165	2970	2970	2970	2970	10
580	20231221	103600	19469465	2960	2960	2960	2960	315
581	20231221	103500	18537065	2965	2965	2965	2965	4
582	20231221	103400	18525205	2975	2975	2975	2975	30
583	20231221	103300	18435955	2975	2975	2975	2975	0
584	20231221	103200	18435955	2975	2975	2975	2975	0
585	20231221	103100	18435955	2975	2975	2975	2975	0
586	20231221	103000	18435955	2975	2975	2975	2975	0
587	20231221	102900	18435955	2975	2975	2975	2975	0
588	20231221	102800	18435955	2975	2985	2985	2975	101
589	20231221	102700	18135470	2990	2975	2990	2975	260
590	20231221	102600	17359715	2975	2970	2975	2970	9
591	20231221	102500	17332945	2960	2960	2960	2960	0
592	20231221	102400	17332945	2960	2960	2960	2960	0
593	20231221	102300	17332945	2960	2960	2960	2960	0
594	20231221	102200	17332945	2960	2975	2975	2960	1021
595	20231221	102100	14308945	2970	2970	2970	2970	0
596	20231221	102000	14308945	2970	2970	2970	2970	0
597	20231221	101900	14308945	2970	2970	2970	2965	179
598	20231221	101800	13777815	2970	2970	2970	2970	0
599	20231221	101700	13777815	2970	2970	2970	2970	0
600	20231221	101600	13777815	2970	2970	2970	2970	15
601	20231221	101500	13733265	2970	2970	2970	2970	0
602	20231221	101400	13733265	2970	2970	2970	2970	0
603	20231221	101300	13733265	2970	2970	2970	2970	49
604	20231221	101200	13587735	2975	2975	2975	2975	0
605	20231221	101100	13587735	2975	2975	2975	2975	0
606	20231221	101000	13587735	2975	2975	2975	2975	0
607	20231221	100900	13587735	2975	2975	2975	2975	1
608	20231221	100800	13584760	2955	2955	2955	2955	5
609	20231221	100700	13569985	2955	2955	2955	2955	0
610	20231221	100600	13569985	2955	2960	2960	2955	72
611	20231221	100500	13357165	2960	2960	2960	2960	0
612	20231221	100400	13357165	2960	2960	2960	2960	0
613	20231221	100300	13357165	2960	2960	2960	2960	0
614	20231221	100200	13357165	2960	2960	2960	2960	0
615	20231221	100100	13357165	2960	2960	2960	2960	0
616	20231221	100000	13357165	2960	2960	2960	2960	0
617	20231221	095900	13357165	2960	2960	2960	2960	0
618	20231221	095800	13357165	2960	2960	2960	2960	346
619	20231221	095700	12333005	2960	2960	2960	2960	0
620	20231221	095600	12333005	2960	2960	2960	2960	0
621	20231221	095500	12333005	2960	2960	2960	2960	22
622	20231221	095400	12267885	2960	2960	2960	2960	0
623	20231221	095300	12267885	2960	2960	2960	2960	0
624	20231221	095200	12267885	2960	2960	2960	2960	0
625	20231221	095100	12267885	2960	2960	2960	2960	689
626	20231221	095000	10228445	2960	2960	2960	2960	26
627	20231221	094900	10151485	2965	2970	2970	2965	201
628	20231221	094800	9555515	2975	2975	2975	2975	4
629	20231221	094700	9543615	2975	2975	2975	2975	3
630	20231221	094600	9534690	2980	2980	2980	2980	110
631	20231221	094500	9206890	2985	2985	2985	2985	0
632	20231221	094400	9206890	2985	2985	2985	2985	2
633	20231221	094300	9200920	2985	2985	2985	2985	0
634	20231221	094200	9200920	2985	2985	2985	2985	0
635	20231221	094100	9200920	2985	2985	2985	2985	0
636	20231221	094000	9200920	2985	2985	2985	2985	4
637	20231221	093900	9188980	2985	2985	2985	2985	0
638	20231221	093800	9188980	2985	2990	2990	2965	985
639	20231221	093700	6260420	2985	2980	2985	2980	208
640	20231221	093600	5640550	2980	2980	2980	2980	2
641	20231221	093500	5634590	2980	2980	2980	2980	1
642	20231221	093400	5631610	2975	2975	2975	2975	0
643	20231221	093300	5631610	2975	2975	2975	2975	0
644	20231221	093200	5631610	2975	2975	2975	2975	150
645	20231221	093100	5185360	2975	2975	2975	2975	0
646	20231221	093000	5185360	2975	2975	2975	2975	86
647	20231221	092900	4929510	2975	2970	2975	2970	2
648	20231221	092800	4923565	2980	2980	2980	2980	2
649	20231221	092700	4917605	2980	2980	2980	2980	5
650	20231221	092600	4902705	2980	2980	2980	2980	0
651	20231221	092500	4902705	2980	2980	2980	2980	0
652	20231221	092400	4902705	2980	2980	2980	2980	50
653	20231221	092300	4753705	2980	2975	2980	2975	319
654	20231221	092200	3804675	2975	2975	2975	2975	40
655	20231221	092100	3685675	2975	2975	2975	2975	1
656	20231221	092000	3682700	2975	2975	2975	2975	0
657	20231221	091900	3682700	2975	2975	2975	2975	1
658	20231221	091800	3679725	2975	2975	2975	2975	0
659	20231221	091700	3679725	2975	2975	2975	2975	279
660	20231221	091600	2849700	2965	2965	2965	2965	194
661	20231221	091500	2274490	2965	2965	2965	2965	1
662	20231221	091400	2271525	2965	2965	2965	2965	0
663	20231221	091300	2271525	2965	2965	2965	2965	10
664	20231221	091200	2241875	2965	2965	2965	2965	60
665	20231221	091100	2063975	2965	2950	2965	2950	2
666	20231221	091000	2058060	2945	2945	2945	2945	0
667	20231221	090900	2058060	2945	2945	2945	2945	0
668	20231221	090800	2058060	2945	2945	2945	2945	0
669	20231221	090700	2058060	2945	2945	2945	2945	0
670	20231221	090600	2058060	2945	2945	2945	2945	0
671	20231221	090500	2058060	2945	2955	2955	2945	217
672	20231221	090400	1418400	2955	2955	2955	2955	0
673	20231221	090300	1418400	2955	2955	2955	2955	0
674	20231221	090200	1418400	2955	2955	2955	2955	0
675	20231221	090100	1418400	2955	2955	2955	2955	178
676	20231221	090000	892410	2955	2955	2955	2955	302