KissMeData/228340/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203900	52970640	2530	2530	2530	2530	806
3	20231220	203800	52970640	2530	2530	2530	2530	0
4	20231220	203700	52970640	2530	2530	2530	2530	0
5	20231220	203600	52970640	2530	2530	2530	2530	0
6	20231220	203500	52970640	2530	2530	2530	2530	0
7	20231220	203400	52970640	2530	2530	2530	2530	0
8	20231220	203300	52970640	2530	2530	2530	2530	0
9	20231220	203200	52970640	2530	2530	2530	2530	0
10	20231220	203100	52970640	2530	2530	2530	2530	0
11	20231220	203000	52970640	2530	2530	2530	2530	0
12	20231220	202900	52970640	2530	2530	2530	2530	0
13	20231220	202800	52970640	2530	2530	2530	2530	0
14	20231220	202700	52970640	2530	2530	2530	2530	0
15	20231220	202600	52970640	2530	2530	2530	2530	0
16	20231220	202500	52970640	2530	2530	2530	2530	0
17	20231220	202400	52970640	2530	2530	2530	2530	0
18	20231220	202300	52970640	2530	2530	2530	2530	0
19	20231220	202200	52970640	2530	2530	2530	2530	0
20	20231220	202100	52970640	2530	2530	2530	2530	0
21	20231220	202000	52970640	2530	2530	2530	2530	0
22	20231220	201900	52970640	2530	2530	2530	2530	0
23	20231220	201800	52970640	2530	2530	2530	2530	0
24	20231220	201700	52970640	2530	2530	2530	2530	0
25	20231220	201600	52970640	2530	2530	2530	2530	0
26	20231220	201500	52970640	2530	2530	2530	2530	0
27	20231220	201400	52970640	2530	2530	2530	2530	0
28	20231220	201300	52970640	2530	2530	2530	2530	0
29	20231220	201200	52970640	2530	2530	2530	2530	0
30	20231220	201100	52970640	2530	2530	2530	2530	0
31	20231220	201000	52970640	2530	2530	2530	2530	0
32	20231220	200900	52970640	2530	2530	2530	2530	806
33	20231220	200800	52970640	2530	2530	2530	2530	0
34	20231220	200700	52970640	2530	2530	2530	2530	0
35	20231220	200600	52970640	2530	2530	2530	2530	0
36	20231220	200500	52970640	2530	2530	2530	2530	0
37	20231220	200400	52970640	2530	2530	2530	2530	0
38	20231220	200300	52970640	2530	2530	2530	2530	0
39	20231220	200200	52970640	2530	2530	2530	2530	0
40	20231220	200100	52970640	2530	2530	2530	2530	0
41	20231220	200000	52970640	2530	2530	2530	2530	0
42	20231220	195900	52970640	2530	2530	2530	2530	0
43	20231220	195800	52970640	2530	2530	2530	2530	0
44	20231220	195700	52970640	2530	2530	2530	2530	0
45	20231220	195600	52970640	2530	2530	2530	2530	0
46	20231220	195500	52970640	2530	2530	2530	2530	0
47	20231220	195400	52970640	2530	2530	2530	2530	0
48	20231220	195300	52970640	2530	2530	2530	2530	0
49	20231220	195200	52970640	2530	2530	2530	2530	0
50	20231220	195100	52970640	2530	2530	2530	2530	0
51	20231220	195000	52970640	2530	2530	2530	2530	0
52	20231220	194900	52970640	2530	2530	2530	2530	0
53	20231220	194800	52970640	2530	2530	2530	2530	0
54	20231220	194700	52970640	2530	2530	2530	2530	0
55	20231220	194600	52970640	2530	2530	2530	2530	0
56	20231220	194500	52970640	2530	2530	2530	2530	0
57	20231220	194400	52970640	2530	2530	2530	2530	0
58	20231220	194300	52970640	2530	2530	2530	2530	0
59	20231220	194200	52970640	2530	2530	2530	2530	0
60	20231220	194100	52970640	2530	2530	2530	2530	0
61	20231220	194000	52970640	2530	2530	2530	2530	0
62	20231220	193900	52970640	2530	2530	2530	2530	806
63	20231220	193800	52970640	2530	2530	2530	2530	0
64	20231220	193700	52970640	2530	2530	2530	2530	0
65	20231220	193600	52970640	2530	2530	2530	2530	0
66	20231220	193500	52970640	2530	2530	2530	2530	0
67	20231220	193400	52970640	2530	2530	2530	2530	0
68	20231220	193300	52970640	2530	2530	2530	2530	0
69	20231220	193200	52970640	2530	2530	2530	2530	0
70	20231220	193100	52970640	2530	2530	2530	2530	0
71	20231220	193000	52970640	2530	2530	2530	2530	0
72	20231220	192900	52970640	2530	2530	2530	2530	0
73	20231220	192800	52970640	2530	2530	2530	2530	0
74	20231220	192700	52970640	2530	2530	2530	2530	0
75	20231220	192600	52970640	2530	2530	2530	2530	0
76	20231220	192500	52970640	2530	2530	2530	2530	0
77	20231220	192400	52970640	2530	2530	2530	2530	0
78	20231220	192300	52970640	2530	2530	2530	2530	0
79	20231220	192200	52970640	2530	2530	2530	2530	0
80	20231220	192100	52970640	2530	2530	2530	2530	0
81	20231220	192000	52970640	2530	2530	2530	2530	0
82	20231220	191900	52970640	2530	2530	2530	2530	0
83	20231220	191800	52970640	2530	2530	2530	2530	0
84	20231220	191700	52970640	2530	2530	2530	2530	0
85	20231220	191600	52970640	2530	2530	2530	2530	0
86	20231220	191500	52970640	2530	2530	2530	2530	0
87	20231220	191400	52970640	2530	2530	2530	2530	0
88	20231220	191300	52970640	2530	2530	2530	2530	0
89	20231220	191200	52970640	2530	2530	2530	2530	0
90	20231220	191100	52970640	2530	2530	2530	2530	0
91	20231220	191000	52970640	2530	2530	2530	2530	0
92	20231220	190900	52970640	2530	2530	2530	2530	806
93	20231220	190800	52970640	2530	2530	2530	2530	0
94	20231220	190700	52970640	2530	2530	2530	2530	0
95	20231220	190600	52970640	2530	2530	2530	2530	0
96	20231220	190500	52970640	2530	2530	2530	2530	0
97	20231220	190400	52970640	2530	2530	2530	2530	0
98	20231220	190300	52970640	2530	2530	2530	2530	0
99	20231220	190200	52970640	2530	2530	2530	2530	0
100	20231220	190100	52970640	2530	2530	2530	2530	0
101	20231220	190000	52970640	2530	2530	2530	2530	0
102	20231220	185900	52970640	2530	2530	2530	2530	0
103	20231220	185800	52970640	2530	2530	2530	2530	0
104	20231220	185700	52970640	2530	2530	2530	2530	0
105	20231220	185600	52970640	2530	2530	2530	2530	0
106	20231220	185500	52970640	2530	2530	2530	2530	0
107	20231220	185400	52970640	2530	2530	2530	2530	0
108	20231220	185300	52970640	2530	2530	2530	2530	0
109	20231220	185200	52970640	2530	2530	2530	2530	0
110	20231220	185100	52970640	2530	2530	2530	2530	0
111	20231220	185000	52970640	2530	2530	2530	2530	0
112	20231220	184900	52970640	2530	2530	2530	2530	0
113	20231220	184800	52970640	2530	2530	2530	2530	0
114	20231220	184700	52970640	2530	2530	2530	2530	0
115	20231220	184600	52970640	2530	2530	2530	2530	0
116	20231220	184500	52970640	2530	2530	2530	2530	0
117	20231220	184400	52970640	2530	2530	2530	2530	0
118	20231220	184300	52970640	2530	2530	2530	2530	0
119	20231220	184200	52970640	2530	2530	2530	2530	0
120	20231220	184100	52970640	2530	2530	2530	2530	0
121	20231220	184000	52970640	2530	2530	2530	2530	0
122	20231220	183900	52970640	2530	2530	2530	2530	806
123	20231220	183800	52970640	2530	2530	2530	2530	0
124	20231220	183700	52970640	2530	2530	2530	2530	0
125	20231220	183600	52970640	2530	2530	2530	2530	0
126	20231220	183500	52970640	2530	2530	2530	2530	0
127	20231220	183400	52970640	2530	2530	2530	2530	0
128	20231220	183300	52970640	2530	2530	2530	2530	0
129	20231220	183200	52970640	2530	2530	2530	2530	0
130	20231220	183100	52970640	2530	2530	2530	2530	0
131	20231220	183000	52970640	2530	2530	2530	2530	0
132	20231220	182900	52970640	2530	2530	2530	2530	0
133	20231220	182800	52970640	2530	2530	2530	2530	0
134	20231220	182700	52970640	2530	2530	2530	2530	0
135	20231220	182600	52970640	2530	2530	2530	2530	0
136	20231220	182500	52970640	2530	2530	2530	2530	0
137	20231220	182400	52970640	2530	2530	2530	2530	0
138	20231220	182300	52970640	2530	2530	2530	2530	0
139	20231220	182200	52970640	2530	2530	2530	2530	0
140	20231220	182100	52970640	2530	2530	2530	2530	0
141	20231220	182000	52970640	2530	2530	2530	2530	0
142	20231220	181900	52970640	2530	2530	2530	2530	0
143	20231220	181800	52970640	2530	2530	2530	2530	0
144	20231220	181700	52970640	2530	2530	2530	2530	0
145	20231220	181600	52970640	2530	2530	2530	2530	0
146	20231220	181500	52970640	2530	2530	2530	2530	0
147	20231220	181400	52970640	2530	2530	2530	2530	0
148	20231220	181300	52970640	2530	2530	2530	2530	0
149	20231220	181200	52970640	2530	2530	2530	2530	0
150	20231220	181100	52970640	2530	2530	2530	2530	0
151	20231220	181000	52970640	2530	2530	2530	2530	0
152	20231220	180900	52970640	2530	2530	2530	2530	806
153	20231220	180800	52970640	2530	2530	2530	2530	0
154	20231220	180700	52970640	2530	2530	2530	2530	0
155	20231220	180600	52970640	2530	2530	2530	2530	0
156	20231220	180500	52970640	2530	2530	2530	2530	0
157	20231220	180400	52970640	2530	2530	2530	2530	0
158	20231220	180300	52970640	2530	2530	2530	2530	0
159	20231220	180200	52970640	2530	2530	2530	2530	0
160	20231220	180100	52970640	2530	2530	2530	2530	0
161	20231220	180000	52970640	2530	2530	2530	2530	0
162	20231220	175900	52970640	2530	2530	2530	2530	0
163	20231220	175800	52970640	2530	2530	2530	2530	0
164	20231220	175700	52970640	2530	2530	2530	2530	0
165	20231220	175600	52970640	2530	2530	2530	2530	0
166	20231220	175500	52970640	2530	2530	2530	2530	0
167	20231220	175400	52970640	2530	2530	2530	2530	0
168	20231220	175300	52970640	2530	2530	2530	2530	0
169	20231220	175200	52970640	2530	2530	2530	2530	0
170	20231220	175100	52970640	2530	2530	2530	2530	0
171	20231220	175000	52970640	2530	2530	2530	2530	0
172	20231220	174900	52970640	2530	2530	2530	2530	0
173	20231220	174800	52970640	2530	2530	2530	2530	0
174	20231220	174700	52970640	2530	2530	2530	2530	0
175	20231220	174600	52970640	2530	2530	2530	2530	0
176	20231220	174500	52970640	2530	2530	2530	2530	0
177	20231220	174400	52970640	2530	2530	2530	2530	0
178	20231220	174300	52970640	2530	2530	2530	2530	0
179	20231220	174200	52970640	2530	2530	2530	2530	0
180	20231220	174100	52970640	2530	2530	2530	2530	0
181	20231220	174000	52970640	2530	2530	2530	2530	0
182	20231220	173900	52970640	2530	2530	2530	2530	806
183	20231220	173800	52970640	2530	2530	2530	2530	0
184	20231220	173700	52970640	2530	2530	2530	2530	0
185	20231220	173600	52970640	2530	2530	2530	2530	0
186	20231220	173500	52970640	2530	2530	2530	2530	0
187	20231220	173400	52970640	2530	2530	2530	2530	0
188	20231220	173300	52970640	2530	2530	2530	2530	0
189	20231220	173200	52970640	2530	2530	2530	2530	0
190	20231220	173100	52970640	2530	2530	2530	2530	0
191	20231220	173000	52970640	2530	2530	2530	2530	0
192	20231220	172900	52970640	2530	2530	2530	2530	0
193	20231220	172800	52970640	2530	2530	2530	2530	0
194	20231220	172700	52970640	2530	2530	2530	2530	0
195	20231220	172600	52970640	2530	2530	2530	2530	0
196	20231220	172500	52970640	2530	2530	2530	2530	0
197	20231220	172400	52970640	2530	2530	2530	2530	0
198	20231220	172300	52970640	2530	2530	2530	2530	0
199	20231220	172200	52970640	2530	2530	2530	2530	0
200	20231220	172100	52970640	2530	2530	2530	2530	0
201	20231220	172000	52970640	2530	2530	2530	2530	0
202	20231220	171900	52970640	2530	2530	2530	2530	0
203	20231220	171800	52970640	2530	2530	2530	2530	0
204	20231220	171700	52970640	2530	2530	2530	2530	0
205	20231220	171600	52970640	2530	2530	2530	2530	0
206	20231220	171500	52970640	2530	2530	2530	2530	0
207	20231220	171400	52970640	2530	2530	2530	2530	0
208	20231220	171300	52970640	2530	2530	2530	2530	0
209	20231220	171200	52970640	2530	2530	2530	2530	0
210	20231220	171100	52970640	2530	2530	2530	2530	0
211	20231220	171000	52970640	2530	2530	2530	2530	0
212	20231220	170900	52970640	2530	2530	2530	2530	806
213	20231220	170800	52970640	2530	2530	2530	2530	0
214	20231220	170700	52970640	2530	2530	2530	2530	0
215	20231220	170600	52970640	2530	2530	2530	2530	0
216	20231220	170500	52970640	2530	2530	2530	2530	0
217	20231220	170400	52970640	2530	2530	2530	2530	0
218	20231220	170300	52970640	2530	2530	2530	2530	0
219	20231220	170200	52970640	2530	2530	2530	2530	0
220	20231220	170100	52970640	2530	2530	2530	2530	0
221	20231220	170000	52970640	2530	2530	2530	2530	0
222	20231220	165900	52970640	2530	2530	2530	2530	0
223	20231220	165800	52970640	2530	2530	2530	2530	0
224	20231220	165700	52970640	2530	2530	2530	2530	0
225	20231220	165600	52970640	2530	2530	2530	2530	0
226	20231220	165500	52970640	2530	2530	2530	2530	0
227	20231220	165400	52970640	2530	2530	2530	2530	0
228	20231220	165300	52970640	2530	2530	2530	2530	0
229	20231220	165200	52970640	2530	2530	2530	2530	0
230	20231220	165100	52970640	2530	2530	2530	2530	0
231	20231220	165000	52970640	2530	2530	2530	2530	0
232	20231220	164900	52970640	2530	2530	2530	2530	0
233	20231220	164800	52970640	2530	2530	2530	2530	0
234	20231220	164700	52970640	2530	2530	2530	2530	0
235	20231220	164600	52970640	2530	2530	2530	2530	0
236	20231220	164500	52970640	2530	2530	2530	2530	0
237	20231220	164400	52970640	2530	2530	2530	2530	0
238	20231220	164300	52970640	2530	2530	2530	2530	0
239	20231220	164200	52970640	2530	2530	2530	2530	0
240	20231220	164100	52970640	2530	2530	2530	2530	0
241	20231220	164000	52970640	2530	2530	2530	2530	0
242	20231220	163900	52970640	2530	2530	2530	2530	806
243	20231220	163800	52970640	2530	2530	2530	2530	0
244	20231220	163700	52970640	2530	2530	2530	2530	0
245	20231220	163600	52970640	2530	2530	2530	2530	0
246	20231220	163500	52970640	2530	2530	2530	2530	0
247	20231220	163400	52970640	2530	2530	2530	2530	0
248	20231220	163300	52970640	2530	2530	2530	2530	0
249	20231220	163200	52970640	2530	2530	2530	2530	0
250	20231220	163100	52970640	2530	2530	2530	2530	0
251	20231220	163000	52970640	2530	2530	2530	2530	0
252	20231220	162900	52970640	2530	2530	2530	2530	0
253	20231220	162800	52970640	2530	2530	2530	2530	0
254	20231220	162700	52970640	2530	2530	2530	2530	0
255	20231220	162600	52970640	2530	2530	2530	2530	0
256	20231220	162500	52970640	2530	2530	2530	2530	0
257	20231220	162400	52970640	2530	2530	2530	2530	0
258	20231220	162300	52970640	2530	2530	2530	2530	0
259	20231220	162200	52970640	2530	2530	2530	2530	0
260	20231220	162100	52970640	2530	2530	2530	2530	0
261	20231220	162000	52970640	2530	2530	2530	2530	0
262	20231220	161900	52970640	2530	2530	2530	2530	0
263	20231220	161800	52970640	2530	2530	2530	2530	0
264	20231220	161700	52970640	2530	2530	2530	2530	0
265	20231220	161600	52970640	2530	2530	2530	2530	0
266	20231220	161500	52970640	2530	2530	2530	2530	0
267	20231220	161400	52970640	2530	2530	2530	2530	0
268	20231220	161300	52970640	2530	2530	2530	2530	0
269	20231220	161200	52970640	2530	2530	2530	2530	0
270	20231220	161100	52970640	2530	2530	2530	2530	0
271	20231220	161000	52970640	2530	2530	2530	2530	0
272	20231220	160900	52970640	2530	2530	2530	2530	806
273	20231220	160800	52970640	2530	2530	2530	2530	0
274	20231220	160700	52970640	2530	2530	2530	2530	0
275	20231220	160600	52970640	2530	2530	2530	2530	0
276	20231220	160500	52970640	2530	2530	2530	2530	0
277	20231220	160400	52970640	2530	2530	2530	2530	0
278	20231220	160300	52970640	2530	2530	2530	2530	0
279	20231220	160200	52970640	2530	2530	2530	2530	0
280	20231220	160100	52970640	2530	2530	2530	2530	0
281	20231220	160000	52970640	2530	2530	2530	2530	0
282	20231220	155900	52970640	2530	2530	2530	2530	0
283	20231220	155800	52970640	2530	2530	2530	2530	0
284	20231220	155700	52970640	2530	2530	2530	2530	0
285	20231220	155600	52970640	2530	2530	2530	2530	0
286	20231220	155500	52970640	2530	2530	2530	2530	0
287	20231220	155400	52970640	2530	2530	2530	2530	0
288	20231220	155300	52970640	2530	2530	2530	2530	0
289	20231220	155200	52970640	2530	2530	2530	2530	0
290	20231220	155100	52970640	2530	2530	2530	2530	0
291	20231220	155000	52970640	2530	2530	2530	2530	0
292	20231220	154900	52970640	2530	2530	2530	2530	0
293	20231220	154800	52970640	2530	2530	2530	2530	0
294	20231220	154700	52970640	2530	2530	2530	2530	0
295	20231220	154600	52970640	2530	2530	2530	2530	0
296	20231220	154500	52970640	2530	2530	2530	2530	0
297	20231220	154400	52970640	2530	2530	2530	2530	0
298	20231220	154300	52970640	2530	2530	2530	2530	0
299	20231220	154200	52970640	2530	2530	2530	2530	0
300	20231220	154100	52970640	2530	2530	2530	2530	0
301	20231220	154000	52970640	2530	2530	2530	2530	0
302	20231220	153900	52970640	2530	2530	2530	2530	806
303	20231220	153800	52970640	2530	2530	2530	2530	0
304	20231220	153700	52970640	2530	2530	2530	2530	0
305	20231220	153600	52970640	2530	2530	2530	2530	0
306	20231220	153500	52970640	2530	2530	2530	2530	0
307	20231220	153400	52970640	2530	2530	2530	2530	0
308	20231220	153300	52970640	2530	2530	2530	2530	0
309	20231220	153200	52970640	2530	2530	2530	2530	0
310	20231220	153100	52970640	2530	2530	2530	2530	0
311	20231220	153000	52970640	2530	2530	2530	2530	806
312	20231220	152900	50931460	2530	2530	2530	2530	0
313	20231220	152800	50931460	2530	2530	2530	2530	0
314	20231220	152700	50931460	2530	2530	2530	2530	0
315	20231220	152600	50931460	2530	2530	2530	2530	0
316	20231220	152500	50931460	2530	2530	2530	2530	0
317	20231220	152400	50931460	2530	2530	2530	2530	0
318	20231220	152300	50931460	2530	2530	2530	2530	0
319	20231220	152200	50931460	2530	2530	2530	2530	0
320	20231220	152100	50931460	2530	2530	2530	2530	0
321	20231220	152000	50931460	2530	2530	2530	2530	0
322	20231220	151900	50931460	2530	2530	2530	2530	0
323	20231220	151800	50931460	2530	2530	2530	2530	14
324	20231220	151700	50896040	2530	2530	2530	2530	0
325	20231220	151600	50896040	2530	2530	2530	2530	0
326	20231220	151500	50896040	2530	2530	2530	2530	0
327	20231220	151400	50896040	2530	2530	2530	2530	0
328	20231220	151300	50896040	2530	2530	2530	2530	20
329	20231220	151200	50845440	2535	2535	2535	2535	10
330	20231220	151100	50820090	2535	2535	2535	2535	0
331	20231220	151000	50820090	2535	2530	2535	2530	307
332	20231220	150900	50043350	2530	2530	2530	2530	0
333	20231220	150800	50043350	2530	2530	2530	2530	1
334	20231220	150700	50040820	2525	2525	2525	2525	0
335	20231220	150600	50040820	2525	2525	2525	2525	40
336	20231220	150500	49939820	2525	2525	2525	2525	0
337	20231220	150400	49939820	2525	2525	2525	2525	154
338	20231220	150300	49550970	2525	2525	2525	2525	1
339	20231220	150200	49548445	2520	2525	2525	2520	314
340	20231220	150100	48756595	2525	2525	2525	2525	0
341	20231220	150000	48756595	2525	2525	2525	2525	0
342	20231220	145900	48756595	2525	2525	2525	2525	0
343	20231220	145800	48756595	2525	2525	2525	2525	0
344	20231220	145700	48756595	2525	2525	2525	2525	0
345	20231220	145600	48756595	2525	2525	2525	2525	27
346	20231220	145500	48688420	2525	2525	2525	2525	0
347	20231220	145400	48688420	2525	2525	2525	2525	0
348	20231220	145300	48688420	2525	2525	2525	2525	21
349	20231220	145200	48635395	2525	2525	2525	2525	0
350	20231220	145100	48635395	2525	2525	2525	2525	0
351	20231220	145000	48635395	2525	2525	2525	2525	0
352	20231220	144900	48635395	2525	2525	2525	2525	31
353	20231220	144800	48557120	2520	2520	2520	2520	0
354	20231220	144700	48557120	2520	2520	2520	2520	3
355	20231220	144600	48549560	2525	2525	2525	2525	0
356	20231220	144500	48549560	2525	2525	2525	2525	0
357	20231220	144400	48549560	2525	2525	2525	2525	0
358	20231220	144300	48549560	2525	2525	2525	2525	0
359	20231220	144200	48549560	2525	2525	2525	2525	0
360	20231220	144100	48549560	2525	2525	2525	2525	802
361	20231220	144000	46524510	2525	2525	2525	2525	20
362	20231220	143900	46474010	2525	2525	2525	2525	21
363	20231220	143800	46420985	2525	2525	2525	2525	300
364	20231220	143700	45663485	2525	2530	2530	2525	1279
365	20231220	143600	42427625	2530	2525	2530	2525	1280
366	20231220	143500	39195620	2525	2525	2525	2525	0
367	20231220	143400	39195620	2525	2525	2525	2525	0
368	20231220	143300	39195620	2525	2525	2525	2525	7
369	20231220	143200	39177945	2525	2525	2525	2525	0
370	20231220	143100	39177945	2525	2525	2525	2525	0
371	20231220	143000	39177945	2525	2525	2525	2525	0
372	20231220	142900	39177945	2525	2525	2525	2525	0
373	20231220	142800	39177945	2525	2525	2525	2525	0
374	20231220	142700	39177945	2525	2525	2525	2525	0
375	20231220	142600	39177945	2525	2525	2525	2525	7
376	20231220	142500	39160270	2525	2525	2525	2525	14
377	20231220	142400	39124920	2525	2525	2525	2525	0
378	20231220	142300	39124920	2525	2525	2525	2525	1
379	20231220	142200	39122395	2525	2525	2525	2525	0
380	20231220	142100	39122395	2525	2525	2525	2525	40
381	20231220	142000	39021395	2525	2525	2525	2525	0
382	20231220	141900	39021395	2525	2525	2525	2525	0
383	20231220	141800	39021395	2525	2525	2525	2525	0
384	20231220	141700	39021395	2525	2525	2525	2525	0
385	20231220	141600	39021395	2525	2525	2525	2525	0
386	20231220	141500	39021395	2525	2525	2525	2525	1
387	20231220	141400	39018870	2530	2530	2530	2530	0
388	20231220	141300	39018870	2530	2530	2530	2530	16
389	20231220	141200	38978390	2530	2530	2530	2530	2
390	20231220	141100	38973330	2530	2525	2530	2525	3
391	20231220	141000	38965750	2530	2530	2530	2530	0
392	20231220	140900	38965750	2530	2530	2530	2530	1
393	20231220	140800	38963220	2530	2530	2530	2530	0
394	20231220	140700	38963220	2530	2530	2530	2530	1
395	20231220	140600	38960690	2530	2530	2530	2530	0
396	20231220	140500	38960690	2530	2530	2530	2530	0
397	20231220	140400	38960690	2530	2525	2530	2525	135
398	20231220	140300	38619715	2525	2525	2525	2525	24
399	20231220	140200	38559115	2525	2525	2525	2525	1431
400	20231220	140100	34945840	2525	2525	2525	2525	8
401	20231220	140000	34925640	2520	2520	2520	2520	360
402	20231220	135900	34018440	2520	2520	2520	2520	7
403	20231220	135800	34000800	2520	2520	2520	2520	0
404	20231220	135700	34000800	2520	2520	2520	2520	0
405	20231220	135600	34000800	2520	2520	2520	2520	0
406	20231220	135500	34000800	2520	2520	2520	2520	0
407	20231220	135400	34000800	2520	2520	2520	2520	0
408	20231220	135300	34000800	2520	2520	2520	2520	0
409	20231220	135200	34000800	2520	2520	2520	2520	0
410	20231220	135100	34000800	2520	2520	2520	2520	7
411	20231220	135000	33983160	2520	2520	2520	2520	0
412	20231220	134900	33983160	2520	2520	2520	2520	0
413	20231220	134800	33983160	2520	2520	2520	2520	0
414	20231220	134700	33983160	2520	2520	2520	2520	0
415	20231220	134600	33983160	2520	2520	2520	2520	7
416	20231220	134500	33965520	2520	2520	2520	2520	0
417	20231220	134400	33965520	2520	2520	2520	2520	6
418	20231220	134300	33950400	2520	2520	2520	2520	1
419	20231220	134200	33947880	2515	2515	2515	2515	1
420	20231220	134100	33945365	2525	2525	2525	2525	0
421	20231220	134000	33945365	2525	2520	2525	2520	500
422	20231220	133900	32684600	2520	2520	2520	2520	0
423	20231220	133800	32684600	2520	2520	2520	2520	0
424	20231220	133700	32684600	2520	2520	2520	2520	0
425	20231220	133600	32684600	2520	2520	2520	2520	7
426	20231220	133500	32666960	2520	2520	2520	2520	0
427	20231220	133400	32666960	2520	2520	2520	2520	0
428	20231220	133300	32666960	2520	2520	2520	2520	0
429	20231220	133200	32666960	2520	2520	2520	2520	0
430	20231220	133100	32666960	2520	2520	2520	2520	7
431	20231220	133000	32649320	2520	2520	2520	2520	0
432	20231220	132900	32649320	2520	2520	2520	2520	0
433	20231220	132800	32649320	2520	2520	2520	2520	7
434	20231220	132700	32631680	2515	2515	2515	2515	0
435	20231220	132600	32631680	2515	2515	2515	2515	0
436	20231220	132500	32631680	2515	2515	2515	2515	0
437	20231220	132400	32631680	2515	2515	2515	2515	1
438	20231220	132300	32629165	2520	2520	2520	2520	0
439	20231220	132200	32629165	2520	2520	2520	2520	0
440	20231220	132100	32629165	2520	2520	2520	2520	7
441	20231220	132000	32611525	2520	2520	2520	2520	0
442	20231220	131900	32611525	2520	2520	2520	2520	0
443	20231220	131800	32611525	2520	2520	2520	2520	150
444	20231220	131700	32233525	2520	2520	2520	2520	0
445	20231220	131600	32233525	2520	2520	2520	2520	7
446	20231220	131500	32215885	2520	2520	2520	2520	0
447	20231220	131400	32215885	2520	2520	2520	2520	0
448	20231220	131300	32215885	2520	2520	2520	2520	8
449	20231220	131200	32195725	2520	2520	2520	2520	0
450	20231220	131100	32195725	2520	2520	2520	2520	0
451	20231220	131000	32195725	2520	2520	2520	2520	50
452	20231220	130900	32069725	2520	2520	2520	2520	0
453	20231220	130800	32069725	2520	2520	2520	2520	0
454	20231220	130700	32069725	2520	2520	2520	2520	0
455	20231220	130600	32069725	2520	2520	2520	2520	0
456	20231220	130500	32069725	2520	2520	2520	2520	0
457	20231220	130400	32069725	2520	2515	2520	2515	36
458	20231220	130300	31979010	2515	2515	2515	2515	0
459	20231220	130200	31979010	2515	2515	2515	2515	1
460	20231220	130100	31976495	2520	2520	2520	2520	0
461	20231220	130000	31976495	2520	2520	2520	2520	0
462	20231220	125900	31976495	2520	2520	2520	2520	0
463	20231220	125800	31976495	2520	2520	2520	2520	0
464	20231220	125700	31976495	2520	2520	2520	2520	0
465	20231220	125600	31976495	2520	2520	2520	2520	7
466	20231220	125500	31958855	2520	2520	2520	2520	0
467	20231220	125400	31958855	2520	2520	2520	2520	13
468	20231220	125300	31926095	2525	2525	2525	2525	0
469	20231220	125200	31926095	2525	2525	2525	2525	0
470	20231220	125100	31926095	2525	2525	2525	2525	7
471	20231220	125000	31908420	2525	2525	2525	2525	0
472	20231220	124900	31908420	2525	2525	2525	2525	0
473	20231220	124800	31908420	2525	2525	2525	2525	7
474	20231220	124700	31890745	2520	2520	2520	2520	0
475	20231220	124600	31890745	2520	2520	2520	2520	2
476	20231220	124500	31885705	2520	2520	2520	2520	2
477	20231220	124400	31880665	2520	2520	2520	2520	2
478	20231220	124300	31875625	2520	2525	2525	2520	63
479	20231220	124200	31716645	2525	2525	2525	2525	0
480	20231220	124100	31716645	2525	2525	2525	2525	7
481	20231220	124000	31698970	2525	2525	2525	2525	0
482	20231220	123900	31698970	2525	2525	2525	2525	7
483	20231220	123800	31681295	2525	2525	2525	2525	0
484	20231220	123700	31681295	2525	2525	2525	2525	0
485	20231220	123600	31681295	2525	2525	2525	2525	0
486	20231220	123500	31681295	2525	2525	2525	2525	0
487	20231220	123400	31681295	2525	2525	2525	2525	0
488	20231220	123300	31681295	2525	2525	2525	2525	0
489	20231220	123200	31681295	2525	2525	2525	2525	100
490	20231220	123100	31428795	2525	2525	2525	2525	409
491	20231220	123000	30396070	2525	2525	2525	2525	7
492	20231220	122900	30378395	2525	2525	2525	2525	0
493	20231220	122800	30378395	2525	2525	2525	2525	0
494	20231220	122700	30378395	2525	2525	2525	2525	0
495	20231220	122600	30378395	2525	2525	2525	2525	0
496	20231220	122500	30378395	2525	2525	2525	2525	0
497	20231220	122400	30378395	2525	2525	2525	2525	0
498	20231220	122300	30378395	2525	2525	2525	2525	7
499	20231220	122200	30360720	2530	2530	2530	2530	0
500	20231220	122100	30360720	2530	2530	2530	2530	0
501	20231220	122000	30360720	2530	2530	2530	2530	50
502	20231220	121900	30234220	2530	2530	2530	2530	0
503	20231220	121800	30234220	2530	2530	2530	2530	0
504	20231220	121700	30234220	2530	2530	2530	2530	1
505	20231220	121600	30231690	2530	2530	2530	2530	0
506	20231220	121500	30231690	2530	2530	2530	2530	0
507	20231220	121400	30231690	2530	2530	2530	2530	10
508	20231220	121300	30206390	2530	2525	2530	2525	10
509	20231220	121200	30181100	2530	2510	2530	2510	50
510	20231220	121100	30054860	2525	2525	2525	2525	10
511	20231220	121000	30029610	2530	2530	2530	2530	0
512	20231220	120900	30029610	2530	2530	2530	2530	30
513	20231220	120800	29953710	2530	2510	2530	2500	258
514	20231220	120700	29304875	2530	2515	2530	2500	1366
515	20231220	120600	25871980	2495	2515	2535	2495	1924
516	20231220	120500	21053270	2500	2510	2525	2500	1232
517	20231220	120400	17964720	2500	2500	2500	2500	158
518	20231220	120300	17569720	2505	2505	2505	2505	0
519	20231220	120200	17569720	2505	2500	2505	2500	728
520	20231220	120100	15747665	2505	2505	2505	2505	0
521	20231220	120000	15747665	2505	2505	2505	2505	2
522	20231220	115900	15742655	2505	2505	2505	2505	0
523	20231220	115800	15742655	2505	2505	2505	2505	0
524	20231220	115700	15742655	2505	2505	2505	2505	0
525	20231220	115600	15742655	2505	2505	2505	2505	0
526	20231220	115500	15742655	2505	2505	2505	2505	139
527	20231220	115400	15394460	2510	2510	2510	2510	0
528	20231220	115300	15394460	2510	2510	2510	2510	0
529	20231220	115200	15394460	2510	2510	2510	2510	0
530	20231220	115100	15394460	2510	2510	2510	2510	0
531	20231220	115000	15394460	2510	2510	2510	2510	0
532	20231220	114900	15394460	2510	2510	2510	2510	21
533	20231220	114800	15341750	2515	2515	2515	2515	1
534	20231220	114700	15339235	2510	2510	2510	2510	0
535	20231220	114600	15339235	2510	2515	2515	2510	10
536	20231220	114500	15314100	2515	2515	2515	2515	0
537	20231220	114400	15314100	2515	2515	2515	2515	0
538	20231220	114300	15314100	2515	2515	2515	2515	0
539	20231220	114200	15314100	2515	2515	2515	2515	0
540	20231220	114100	15314100	2515	2515	2515	2515	7
541	20231220	114000	15296495	2515	2515	2515	2515	0
542	20231220	113900	15296495	2515	2515	2515	2515	7
543	20231220	113800	15278890	2515	2515	2515	2515	0
544	20231220	113700	15278890	2515	2515	2515	2515	0
545	20231220	113600	15278890	2515	2515	2515	2515	0
546	20231220	113500	15278890	2515	2515	2515	2515	7
547	20231220	113400	15261285	2515	2515	2515	2515	0
548	20231220	113300	15261285	2515	2515	2515	2515	0
549	20231220	113200	15261285	2515	2515	2515	2515	0
550	20231220	113100	15261285	2515	2515	2515	2515	0
551	20231220	113000	15261285	2515	2515	2515	2515	5
552	20231220	112900	15248710	2515	2515	2515	2515	0
553	20231220	112800	15248710	2515	2515	2515	2515	0
554	20231220	112700	15248710	2515	2515	2515	2515	0
555	20231220	112600	15248710	2515	2515	2515	2515	0
556	20231220	112500	15248710	2515	2515	2515	2515	2
557	20231220	112400	15243680	2510	2510	2510	2510	0
558	20231220	112300	15243680	2510	2515	2515	2510	1019
559	20231220	112200	12685955	2515	2515	2515	2515	0
560	20231220	112100	12685955	2515	2515	2515	2515	0
561	20231220	112000	12685955	2515	2515	2515	2515	49
562	20231220	111900	12562720	2515	2515	2515	2515	0
563	20231220	111800	12562720	2515	2515	2515	2515	8
564	20231220	111700	12542600	2515	2515	2515	2515	0
565	20231220	111600	12542600	2515	2515	2515	2515	100
566	20231220	111500	12291100	2515	2515	2515	2515	0
567	20231220	111400	12291100	2515	2515	2515	2515	0
568	20231220	111300	12291100	2515	2515	2515	2515	8
569	20231220	111200	12270980	2515	2515	2515	2515	50
570	20231220	111100	12145230	2515	2515	2515	2515	0
571	20231220	111000	12145230	2515	2515	2515	2515	0
572	20231220	110900	12145230	2515	2515	2515	2515	0
573	20231220	110800	12145230	2515	2515	2515	2515	0
574	20231220	110700	12145230	2515	2515	2515	2515	0
575	20231220	110600	12145230	2515	2515	2515	2515	8
576	20231220	110500	12125110	2510	2510	2510	2510	0
577	20231220	110400	12125110	2510	2510	2510	2510	223
578	20231220	110300	11565380	2510	2510	2510	2510	21
579	20231220	110200	11512670	2515	2515	2515	2515	8
580	20231220	110100	11492550	2515	2515	2515	2515	4
581	20231220	110000	11482490	2510	2510	2510	2510	0
582	20231220	105900	11482490	2510	2510	2510	2510	0
583	20231220	105800	11482490	2510	2510	2510	2510	0
584	20231220	105700	11482490	2510	2510	2510	2510	0
585	20231220	105600	11482490	2510	2510	2510	2510	0
586	20231220	105500	11482490	2510	2510	2510	2510	2
587	20231220	105400	11477470	2515	2515	2515	2515	0
588	20231220	105300	11477470	2515	2510	2515	2510	201
589	20231220	105200	10971965	2515	2515	2515	2515	1
590	20231220	105100	10969450	2500	2500	2500	2500	0
591	20231220	105000	10969450	2500	2500	2500	2500	0
592	20231220	104900	10969450	2500	2500	2500	2500	0
593	20231220	104800	10969450	2500	2500	2500	2500	0
594	20231220	104700	10969450	2500	2500	2500	2500	0
595	20231220	104600	10969450	2500	2500	2500	2500	0
596	20231220	104500	10969450	2500	2500	2500	2500	0
597	20231220	104400	10969450	2500	2500	2500	2500	0
598	20231220	104300	10969450	2500	2500	2500	2500	0
599	20231220	104200	10969450	2500	2500	2500	2500	0
600	20231220	104100	10969450	2500	2500	2500	2500	0
601	20231220	104000	10969450	2500	2500	2500	2500	0
602	20231220	103900	10969450	2500	2510	2510	2500	403
603	20231220	103800	9959730	2515	2515	2515	2515	100
604	20231220	103700	9708230	2515	2515	2515	2515	0
605	20231220	103600	9708230	2515	2515	2515	2515	7
606	20231220	103500	9690625	2515	2515	2515	2515	0
607	20231220	103400	9690625	2515	2515	2515	2515	0
608	20231220	103300	9690625	2515	2515	2515	2515	0
609	20231220	103200	9690625	2515	2515	2515	2515	0
610	20231220	103100	9690625	2515	2515	2515	2515	0
611	20231220	103000	9690625	2515	2515	2515	2515	50
612	20231220	102900	9564875	2515	2515	2515	2515	0
613	20231220	102800	9564875	2515	2515	2515	2515	0
614	20231220	102700	9564875	2515	2515	2515	2515	0
615	20231220	102600	9564875	2515	2510	2515	2510	20
616	20231220	102500	9514670	2510	2510	2510	2510	0
617	20231220	102400	9514670	2510	2510	2510	2510	0
618	20231220	102300	9514670	2510	2510	2510	2510	7
619	20231220	102200	9497100	2510	2510	2510	2510	0
620	20231220	102100	9497100	2510	2510	2510	2510	68
621	20231220	102000	9326420	2510	2510	2510	2510	0
622	20231220	101900	9326420	2510	2510	2510	2510	0
623	20231220	101800	9326420	2510	2510	2510	2510	1
624	20231220	101700	9323910	2510	2510	2510	2510	0
625	20231220	101600	9323910	2510	2510	2510	2510	8
626	20231220	101500	9303830	2505	2505	2505	2505	0
627	20231220	101400	9303830	2505	2505	2505	2505	0
628	20231220	101300	9303830	2505	2505	2505	2505	0
629	20231220	101200	9303830	2505	2505	2505	2505	1
630	20231220	101100	9301325	2510	2510	2510	2510	127
631	20231220	101000	8982555	2510	2510	2510	2510	0
632	20231220	100900	8982555	2510	2510	2510	2510	10
633	20231220	100800	8957455	2510	2510	2510	2510	80
634	20231220	100700	8756655	2505	2505	2505	2505	0
635	20231220	100600	8756655	2505	2505	2505	2505	7
636	20231220	100500	8739120	2510	2510	2510	2510	0
637	20231220	100400	8739120	2510	2510	2510	2510	7
638	20231220	100300	8721550	2510	2510	2510	2510	0
639	20231220	100200	8721550	2510	2510	2510	2510	8
640	20231220	100100	8701470	2505	2505	2505	2505	0
641	20231220	100000	8701470	2505	2510	2510	2505	112
642	20231220	095900	8420600	2510	2510	2510	2510	0
643	20231220	095800	8420600	2510	2510	2510	2510	20
644	20231220	095700	8370400	2515	2515	2515	2515	0
645	20231220	095600	8370400	2515	2515	2515	2515	0
646	20231220	095500	8370400	2515	2515	2515	2515	0
647	20231220	095400	8370400	2515	2515	2515	2515	0
648	20231220	095300	8370400	2515	2515	2515	2515	21
649	20231220	095200	8317585	2515	2515	2515	2515	1
650	20231220	095100	8315070	2515	2515	2515	2515	0
651	20231220	095000	8315070	2515	2515	2515	2515	0
652	20231220	094900	8315070	2515	2515	2515	2515	0
653	20231220	094800	8315070	2515	2515	2515	2515	0
654	20231220	094700	8315070	2515	2515	2515	2515	0
655	20231220	094600	8315070	2515	2515	2515	2515	0
656	20231220	094500	8315070	2515	2515	2515	2515	0
657	20231220	094400	8315070	2515	2515	2515	2515	0
658	20231220	094300	8315070	2515	2515	2515	2515	0
659	20231220	094200	8315070	2515	2515	2515	2515	60
660	20231220	094100	8164170	2510	2510	2510	2510	50
661	20231220	094000	8038670	2505	2505	2505	2505	415
662	20231220	093900	6999095	2505	2505	2505	2505	110
663	20231220	093800	6723545	2505	2505	2505	2505	0
664	20231220	093700	6723545	2505	2505	2505	2505	22
665	20231220	093600	6668435	2505	2505	2505	2505	107
666	20231220	093500	6400400	2505	2505	2505	2505	0
667	20231220	093400	6400400	2505	2505	2505	2505	7
668	20231220	093300	6382865	2500	2500	2500	2500	10
669	20231220	093200	6357865	2505	2505	2505	2505	0
670	20231220	093100	6357865	2505	2505	2505	2505	0
671	20231220	093000	6357865	2505	2505	2505	2505	0
672	20231220	092900	6357865	2505	2505	2505	2505	0
673	20231220	092800	6357865	2505	2505	2505	2505	0
674	20231220	092700	6357865	2505	2505	2505	2505	0
675	20231220	092600	6357865	2505	2505	2505	2505	7
676	20231220	092500	6340330	2505	2505	2505	2505	0
677	20231220	092400	6340330	2505	2505	2505	2505	0
678	20231220	092300	6340330	2505	2505	2505	2505	0
679	20231220	092200	6340330	2505	2505	2505	2505	4
680	20231220	092100	6330310	2495	2510	2515	2495	1056
681	20231220	092000	3692100	2515	2510	2515	2510	6
682	20231220	091900	3677035	2515	2515	2515	2515	0
683	20231220	091800	3677035	2515	2515	2515	2515	0
684	20231220	091700	3677035	2515	2515	2515	2515	0
685	20231220	091600	3677035	2515	2515	2515	2515	0
686	20231220	091500	3677035	2515	2515	2515	2515	0
687	20231220	091400	3677035	2515	2515	2515	2515	100
688	20231220	091300	3425535	2510	2510	2510	2510	0
689	20231220	091200	3425535	2510	2510	2510	2510	0
690	20231220	091100	3425535	2510	2510	2510	2510	41
691	20231220	091000	3322625	2510	2510	2510	2510	0
692	20231220	090900	3322625	2510	2505	2510	2505	20
693	20231220	090800	3272500	2500	2500	2500	2500	0
694	20231220	090700	3272500	2500	2500	2500	2500	0
695	20231220	090600	3272500	2500	2500	2500	2500	129
696	20231220	090500	2950000	2500	2500	2500	2500	1173
697	20231220	090400	17500	2500	2500	2500	2500	0
698	20231220	090300	17500	2500	2500	2500	2500	0
699	20231220	090200	17500	2500	2500	2500	2500	0
700	20231220	090100	17500	2500	2500	2500	2500	0
701	20231220	090000	17500	2500	2500	2500	2500	7