KissMeData/060570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193700	160677415	2935	2935	2935	2935	1287
3	20231221	193600	160677415	2935	2935	2935	2935	0
4	20231221	193500	160677415	2935	2935	2935	2935	0
5	20231221	193400	160677415	2935	2935	2935	2935	0
6	20231221	193300	160677415	2935	2935	2935	2935	0
7	20231221	193200	160677415	2935	2935	2935	2935	0
8	20231221	193100	160677415	2935	2935	2935	2935	0
9	20231221	193000	160677415	2935	2935	2935	2935	0
10	20231221	192900	160677415	2935	2935	2935	2935	0
11	20231221	192800	160677415	2935	2935	2935	2935	0
12	20231221	192700	160677415	2935	2935	2935	2935	0
13	20231221	192600	160677415	2935	2935	2935	2935	0
14	20231221	192500	160677415	2935	2935	2935	2935	0
15	20231221	192400	160677415	2935	2935	2935	2935	0
16	20231221	192300	160677415	2935	2935	2935	2935	0
17	20231221	192200	160677415	2935	2935	2935	2935	0
18	20231221	192100	160677415	2935	2935	2935	2935	0
19	20231221	192000	160677415	2935	2935	2935	2935	0
20	20231221	191900	160677415	2935	2935	2935	2935	0
21	20231221	191800	160677415	2935	2935	2935	2935	0
22	20231221	191700	160677415	2935	2935	2935	2935	0
23	20231221	191600	160677415	2935	2935	2935	2935	0
24	20231221	191500	160677415	2935	2935	2935	2935	0
25	20231221	191400	160677415	2935	2935	2935	2935	0
26	20231221	191300	160677415	2935	2935	2935	2935	0
27	20231221	191200	160677415	2935	2935	2935	2935	0
28	20231221	191100	160677415	2935	2935	2935	2935	0
29	20231221	191000	160677415	2935	2935	2935	2935	0
30	20231221	190900	160677415	2935	2935	2935	2935	0
31	20231221	190800	160677415	2935	2935	2935	2935	0
32	20231221	190700	160677415	2935	2935	2935	2935	1287
33	20231221	190600	160677415	2935	2935	2935	2935	0
34	20231221	190500	160677415	2935	2935	2935	2935	0
35	20231221	190400	160677415	2935	2935	2935	2935	0
36	20231221	190300	160677415	2935	2935	2935	2935	0
37	20231221	190200	160677415	2935	2935	2935	2935	0
38	20231221	190100	160677415	2935	2935	2935	2935	0
39	20231221	190000	160677415	2935	2935	2935	2935	0
40	20231221	185900	160677415	2935	2935	2935	2935	0
41	20231221	185800	160677415	2935	2935	2935	2935	0
42	20231221	185700	160677415	2935	2935	2935	2935	0
43	20231221	185600	160677415	2935	2935	2935	2935	0
44	20231221	185500	160677415	2935	2935	2935	2935	0
45	20231221	185400	160677415	2935	2935	2935	2935	0
46	20231221	185300	160677415	2935	2935	2935	2935	0
47	20231221	185200	160677415	2935	2935	2935	2935	0
48	20231221	185100	160677415	2935	2935	2935	2935	0
49	20231221	185000	160677415	2935	2935	2935	2935	0
50	20231221	184900	160677415	2935	2935	2935	2935	0
51	20231221	184800	160677415	2935	2935	2935	2935	0
52	20231221	184700	160677415	2935	2935	2935	2935	0
53	20231221	184600	160677415	2935	2935	2935	2935	0
54	20231221	184500	160677415	2935	2935	2935	2935	0
55	20231221	184400	160677415	2935	2935	2935	2935	0
56	20231221	184300	160677415	2935	2935	2935	2935	0
57	20231221	184200	160677415	2935	2935	2935	2935	0
58	20231221	184100	160677415	2935	2935	2935	2935	0
59	20231221	184000	160677415	2935	2935	2935	2935	0
60	20231221	183900	160677415	2935	2935	2935	2935	0
61	20231221	183800	160677415	2935	2935	2935	2935	0
62	20231221	183700	160677415	2935	2935	2935	2935	1287
63	20231221	183600	160677415	2935	2935	2935	2935	0
64	20231221	183500	160677415	2935	2935	2935	2935	0
65	20231221	183400	160677415	2935	2935	2935	2935	0
66	20231221	183300	160677415	2935	2935	2935	2935	0
67	20231221	183200	160677415	2935	2935	2935	2935	0
68	20231221	183100	160677415	2935	2935	2935	2935	0
69	20231221	183000	160677415	2935	2935	2935	2935	0
70	20231221	182900	160677415	2935	2935	2935	2935	0
71	20231221	182800	160677415	2935	2935	2935	2935	0
72	20231221	182700	160677415	2935	2935	2935	2935	0
73	20231221	182600	160677415	2935	2935	2935	2935	0
74	20231221	182500	160677415	2935	2935	2935	2935	0
75	20231221	182400	160677415	2935	2935	2935	2935	0
76	20231221	182300	160677415	2935	2935	2935	2935	0
77	20231221	182200	160677415	2935	2935	2935	2935	0
78	20231221	182100	160677415	2935	2935	2935	2935	0
79	20231221	182000	160677415	2935	2935	2935	2935	0
80	20231221	181900	160677415	2935	2935	2935	2935	0
81	20231221	181800	160677415	2935	2935	2935	2935	0
82	20231221	181700	160677415	2935	2935	2935	2935	0
83	20231221	181600	160677415	2935	2935	2935	2935	0
84	20231221	181500	160677415	2935	2935	2935	2935	0
85	20231221	181400	160677415	2935	2935	2935	2935	0
86	20231221	181300	160677415	2935	2935	2935	2935	0
87	20231221	181200	160677415	2935	2935	2935	2935	0
88	20231221	181100	160677415	2935	2935	2935	2935	0
89	20231221	181000	160677415	2935	2935	2935	2935	0
90	20231221	180900	160677415	2935	2935	2935	2935	0
91	20231221	180800	160677415	2935	2935	2935	2935	0
92	20231221	180700	160677415	2935	2935	2935	2935	1287
93	20231221	180600	160677415	2935	2935	2935	2935	0
94	20231221	180500	160677415	2935	2935	2935	2935	0
95	20231221	180400	160677415	2935	2935	2935	2935	0
96	20231221	180300	160677415	2935	2935	2935	2935	0
97	20231221	180200	160677415	2935	2935	2935	2935	0
98	20231221	180100	160677415	2935	2935	2935	2935	0
99	20231221	180000	160677415	2935	2935	2935	2935	0
100	20231221	175900	160677415	2935	2935	2935	2935	0
101	20231221	175800	160677415	2935	2935	2935	2935	0
102	20231221	175700	160677415	2935	2935	2935	2935	0
103	20231221	175600	160677415	2935	2935	2935	2935	0
104	20231221	175500	160677415	2935	2935	2935	2935	0
105	20231221	175400	160677415	2935	2935	2935	2935	0
106	20231221	175300	160677415	2935	2935	2935	2935	0
107	20231221	175200	160677415	2935	2935	2935	2935	0
108	20231221	175100	160677415	2935	2935	2935	2935	0
109	20231221	175000	160677415	2935	2935	2935	2935	0
110	20231221	174900	160677415	2935	2935	2935	2935	0
111	20231221	174800	160677415	2935	2935	2935	2935	0
112	20231221	174700	160677415	2935	2935	2935	2935	0
113	20231221	174600	160677415	2935	2935	2935	2935	0
114	20231221	174500	160677415	2935	2935	2935	2935	0
115	20231221	174400	160677415	2935	2935	2935	2935	0
116	20231221	174300	160677415	2935	2935	2935	2935	0
117	20231221	174200	160677415	2935	2935	2935	2935	0
118	20231221	174100	160677415	2935	2935	2935	2935	0
119	20231221	174000	160677415	2935	2935	2935	2935	0
120	20231221	173900	160677415	2935	2935	2935	2935	0
121	20231221	173800	160677415	2935	2935	2935	2935	0
122	20231221	173700	160677415	2935	2935	2935	2935	1287
123	20231221	173600	160677415	2935	2935	2935	2935	0
124	20231221	173500	160677415	2935	2935	2935	2935	0
125	20231221	173400	160677415	2935	2935	2935	2935	0
126	20231221	173300	160677415	2935	2935	2935	2935	0
127	20231221	173200	160677415	2935	2935	2935	2935	0
128	20231221	173100	160677415	2935	2935	2935	2935	0
129	20231221	173000	160677415	2935	2935	2935	2935	0
130	20231221	172900	160677415	2935	2935	2935	2935	0
131	20231221	172800	160677415	2935	2935	2935	2935	0
132	20231221	172700	160677415	2935	2935	2935	2935	0
133	20231221	172600	160677415	2935	2935	2935	2935	0
134	20231221	172500	160677415	2935	2935	2935	2935	0
135	20231221	172400	160677415	2935	2935	2935	2935	0
136	20231221	172300	160677415	2935	2935	2935	2935	0
137	20231221	172200	160677415	2935	2935	2935	2935	0
138	20231221	172100	160677415	2935	2935	2935	2935	0
139	20231221	172000	160677415	2935	2935	2935	2935	0
140	20231221	171900	160677415	2935	2935	2935	2935	0
141	20231221	171800	160677415	2935	2935	2935	2935	0
142	20231221	171700	160677415	2935	2935	2935	2935	0
143	20231221	171600	160677415	2935	2935	2935	2935	0
144	20231221	171500	160677415	2935	2935	2935	2935	0
145	20231221	171400	160677415	2935	2935	2935	2935	0
146	20231221	171300	160677415	2935	2935	2935	2935	0
147	20231221	171200	160677415	2935	2935	2935	2935	0
148	20231221	171100	160677415	2935	2935	2935	2935	0
149	20231221	171000	160677415	2935	2935	2935	2935	0
150	20231221	170900	160677415	2935	2935	2935	2935	0
151	20231221	170800	160677415	2935	2935	2935	2935	0
152	20231221	170700	160677415	2935	2935	2935	2935	1287
153	20231221	170600	160677415	2935	2935	2935	2935	0
154	20231221	170500	160677415	2935	2935	2935	2935	0
155	20231221	170400	160677415	2935	2935	2935	2935	0
156	20231221	170300	160677415	2935	2935	2935	2935	0
157	20231221	170200	160677415	2935	2935	2935	2935	0
158	20231221	170100	160677415	2935	2935	2935	2935	0
159	20231221	170000	160677415	2935	2935	2935	2935	0
160	20231221	165900	160677415	2935	2935	2935	2935	0
161	20231221	165800	160677415	2935	2935	2935	2935	0
162	20231221	165700	160677415	2935	2935	2935	2935	0
163	20231221	165600	160677415	2935	2935	2935	2935	0
164	20231221	165500	160677415	2935	2935	2935	2935	0
165	20231221	165400	160677415	2935	2935	2935	2935	0
166	20231221	165300	160677415	2935	2935	2935	2935	0
167	20231221	165200	160677415	2935	2935	2935	2935	0
168	20231221	165100	160677415	2935	2935	2935	2935	0
169	20231221	165000	160677415	2935	2935	2935	2935	0
170	20231221	164900	160677415	2935	2935	2935	2935	0
171	20231221	164800	160677415	2935	2935	2935	2935	0
172	20231221	164700	160677415	2935	2935	2935	2935	0
173	20231221	164600	160677415	2935	2935	2935	2935	0
174	20231221	164500	160677415	2935	2935	2935	2935	0
175	20231221	164400	160677415	2935	2935	2935	2935	0
176	20231221	164300	160677415	2935	2935	2935	2935	0
177	20231221	164200	160677415	2935	2935	2935	2935	0
178	20231221	164100	160677415	2935	2935	2935	2935	0
179	20231221	164000	160677415	2935	2935	2935	2935	0
180	20231221	163900	160677415	2935	2935	2935	2935	0
181	20231221	163800	160677415	2935	2935	2935	2935	0
182	20231221	163700	160677415	2935	2935	2935	2935	1287
183	20231221	163600	160677415	2935	2935	2935	2935	0
184	20231221	163500	160677415	2935	2935	2935	2935	0
185	20231221	163400	160677415	2935	2935	2935	2935	0
186	20231221	163300	160677415	2935	2935	2935	2935	0
187	20231221	163200	160677415	2935	2935	2935	2935	0
188	20231221	163100	160677415	2935	2935	2935	2935	0
189	20231221	163000	160677415	2935	2935	2935	2935	0
190	20231221	162900	160677415	2935	2935	2935	2935	0
191	20231221	162800	160677415	2935	2935	2935	2935	0
192	20231221	162700	160677415	2935	2935	2935	2935	0
193	20231221	162600	160677415	2935	2935	2935	2935	0
194	20231221	162500	160677415	2935	2935	2935	2935	0
195	20231221	162400	160677415	2935	2935	2935	2935	0
196	20231221	162300	160677415	2935	2935	2935	2935	0
197	20231221	162200	160677415	2935	2935	2935	2935	0
198	20231221	162100	160677415	2935	2935	2935	2935	0
199	20231221	162000	160677415	2935	2935	2935	2935	0
200	20231221	161900	160677415	2935	2935	2935	2935	0
201	20231221	161800	160677415	2935	2935	2935	2935	0
202	20231221	161700	160677415	2935	2935	2935	2935	0
203	20231221	161600	160677415	2935	2935	2935	2935	0
204	20231221	161500	160677415	2935	2935	2935	2935	0
205	20231221	161400	160677415	2935	2935	2935	2935	0
206	20231221	161300	160677415	2935	2935	2935	2935	0
207	20231221	161200	160677415	2935	2935	2935	2935	0
208	20231221	161100	160677415	2935	2935	2935	2935	0
209	20231221	161000	160677415	2935	2935	2935	2935	0
210	20231221	160900	160677415	2935	2935	2935	2935	0
211	20231221	160800	160677415	2935	2935	2935	2935	0
212	20231221	160700	160677415	2935	2935	2935	2935	1287
213	20231221	160600	160677415	2935	2935	2935	2935	0
214	20231221	160500	160677415	2935	2935	2935	2935	0
215	20231221	160400	160677415	2935	2935	2935	2935	0
216	20231221	160300	160677415	2935	2935	2935	2935	0
217	20231221	160200	160677415	2935	2935	2935	2935	0
218	20231221	160100	160677415	2935	2935	2935	2935	0
219	20231221	160000	160677415	2935	2935	2935	2935	0
220	20231221	155900	160677415	2935	2935	2935	2935	0
221	20231221	155800	160677415	2935	2935	2935	2935	0
222	20231221	155700	160677415	2935	2935	2935	2935	0
223	20231221	155600	160677415	2935	2935	2935	2935	0
224	20231221	155500	160677415	2935	2935	2935	2935	0
225	20231221	155400	160677415	2935	2935	2935	2935	0
226	20231221	155300	160677415	2935	2935	2935	2935	0
227	20231221	155200	160677415	2935	2935	2935	2935	0
228	20231221	155100	160677415	2935	2935	2935	2935	0
229	20231221	155000	160677415	2935	2935	2935	2935	0
230	20231221	154900	160677415	2935	2935	2935	2935	0
231	20231221	154800	160677415	2935	2935	2935	2935	0
232	20231221	154700	160677415	2935	2935	2935	2935	0
233	20231221	154600	160677415	2935	2935	2935	2935	0
234	20231221	154500	160677415	2935	2935	2935	2935	0
235	20231221	154400	160677415	2935	2935	2935	2935	0
236	20231221	154300	160677415	2935	2935	2935	2935	0
237	20231221	154200	160677415	2935	2935	2935	2935	0
238	20231221	154100	160677415	2935	2935	2935	2935	0
239	20231221	154000	160677415	2935	2935	2935	2935	0
240	20231221	153900	160677415	2935	2935	2935	2935	0
241	20231221	153800	160677415	2935	2935	2935	2935	0
242	20231221	153700	160677415	2935	2935	2935	2935	1287
243	20231221	153600	160677415	2935	2935	2935	2935	0
244	20231221	153500	160677415	2935	2935	2935	2935	0
245	20231221	153400	160677415	2935	2935	2935	2935	0
246	20231221	153300	160677415	2935	2935	2935	2935	0
247	20231221	153200	160677415	2935	2935	2935	2935	0
248	20231221	153100	160677415	2935	2935	2935	2935	0
249	20231221	153000	160677415	2935	2935	2935	2935	1287
250	20231221	152900	156900070	2945	2945	2945	2945	0
251	20231221	152800	156900070	2945	2945	2945	2945	0
252	20231221	152700	156900070	2945	2945	2945	2945	0
253	20231221	152600	156900070	2945	2945	2945	2945	0
254	20231221	152500	156900070	2945	2945	2945	2945	0
255	20231221	152400	156900070	2945	2945	2945	2945	0
256	20231221	152300	156900070	2945	2945	2945	2945	0
257	20231221	152200	156900070	2945	2945	2945	2945	0
258	20231221	152100	156900070	2945	2945	2945	2945	0
259	20231221	152000	156900070	2945	2945	2945	2945	0
260	20231221	151900	156900070	2945	2945	2945	2945	0
261	20231221	151800	156900070	2945	2945	2945	2945	0
262	20231221	151700	156900070	2945	2945	2945	2945	0
263	20231221	151600	156900070	2945	2940	2945	2935	350
264	20231221	151500	155869375	2935	2935	2935	2935	0
265	20231221	151400	155869375	2935	2935	2935	2935	0
266	20231221	151300	155869375	2935	2935	2935	2935	0
267	20231221	151200	155869375	2935	2935	2935	2935	0
268	20231221	151100	155869375	2935	2935	2935	2935	0
269	20231221	151000	155869375	2935	2935	2935	2935	0
270	20231221	150900	155869375	2935	2935	2935	2935	409
271	20231221	150800	154668960	2935	2935	2935	2935	0
272	20231221	150700	154668960	2935	2935	2935	2935	0
273	20231221	150600	154668960	2935	2935	2935	2935	11
274	20231221	150500	154636675	2935	2935	2935	2935	0
275	20231221	150400	154636675	2935	2935	2935	2935	0
276	20231221	150300	154636675	2935	2935	2935	2935	0
277	20231221	150200	154636675	2935	2935	2935	2935	0
278	20231221	150100	154636675	2935	2935	2935	2935	1
279	20231221	150000	154633740	2950	2940	2950	2940	1050
280	20231221	145900	151539685	2945	2945	2945	2945	81
281	20231221	145800	151301140	2945	2945	2945	2945	501
282	20231221	145700	149825695	2940	2940	2940	2940	46
283	20231221	145600	149690455	2940	2940	2940	2940	197
284	20231221	145500	149111275	2940	2930	2940	2930	164
285	20231221	145400	148629415	2930	2930	2930	2930	70
286	20231221	145300	148424315	2930	2930	2930	2930	100
287	20231221	145200	148131315	2930	2930	2930	2930	201
288	20231221	145100	147542385	2930	2935	2935	2930	225
289	20231221	145000	146883010	2945	2945	2945	2945	0
290	20231221	144900	146883010	2945	2945	2945	2945	0
291	20231221	144800	146883010	2945	2945	2945	2945	0
292	20231221	144700	146883010	2945	2945	2945	2945	0
293	20231221	144600	146883010	2945	2945	2945	2945	0
294	20231221	144500	146883010	2945	2945	2945	2945	0
295	20231221	144400	146883010	2945	2945	2945	2945	0
296	20231221	144300	146883010	2945	2945	2945	2945	0
297	20231221	144200	146883010	2945	2945	2945	2945	41
298	20231221	144100	146762265	2935	2935	2935	2935	0
299	20231221	144000	146762265	2935	2935	2935	2935	0
300	20231221	143900	146762265	2935	2935	2935	2935	0
301	20231221	143800	146762265	2935	2935	2935	2935	0
302	20231221	143700	146762265	2935	2935	2935	2935	0
303	20231221	143600	146762265	2935	2935	2935	2935	0
304	20231221	143500	146762265	2935	2935	2935	2935	100
305	20231221	143400	146468765	2935	2935	2935	2935	50
306	20231221	143300	146322015	2935	2935	2935	2935	10
307	20231221	143200	146292665	2930	2930	2930	2930	0
308	20231221	143100	146292665	2930	2930	2930	2930	0
309	20231221	143000	146292665	2930	2930	2930	2930	0
310	20231221	142900	146292665	2930	2930	2930	2930	0
311	20231221	142800	146292665	2930	2930	2930	2930	0
312	20231221	142700	146292665	2930	2930	2930	2930	0
313	20231221	142600	146292665	2930	2930	2930	2930	0
314	20231221	142500	146292665	2930	2935	2935	2930	2580
315	20231221	142400	138723640	2940	2940	2940	2940	0
316	20231221	142300	138723640	2940	2940	2940	2940	0
317	20231221	142200	138723640	2940	2940	2940	2940	0
318	20231221	142100	138723640	2940	2940	2940	2940	0
319	20231221	142000	138723640	2940	2940	2940	2940	10
320	20231221	141900	138694240	2935	2935	2935	2935	0
321	20231221	141800	138694240	2935	2935	2935	2935	0
322	20231221	141700	138694240	2935	2935	2935	2935	0
323	20231221	141600	138694240	2935	2935	2935	2935	0
324	20231221	141500	138694240	2935	2935	2935	2935	0
325	20231221	141400	138694240	2935	2935	2935	2935	0
326	20231221	141300	138694240	2935	2935	2935	2935	508
327	20231221	141200	137203260	2935	2935	2935	2935	0
328	20231221	141100	137203260	2935	2940	2940	2935	30
329	20231221	141000	137115160	2945	2945	2945	2945	40
330	20231221	140900	136997360	2945	2945	2945	2945	10
331	20231221	140800	136967910	2935	2935	2935	2935	0
332	20231221	140700	136967910	2935	2935	2935	2935	0
333	20231221	140600	136967910	2935	2935	2935	2935	0
334	20231221	140500	136967910	2935	2935	2935	2935	0
335	20231221	140400	136967910	2935	2935	2935	2935	0
336	20231221	140300	136967910	2935	2935	2935	2935	0
337	20231221	140200	136967910	2935	2935	2935	2935	99
338	20231221	140100	136677345	2940	2940	2940	2940	0
339	20231221	140000	136677345	2940	2940	2940	2940	1
340	20231221	135900	136674405	2940	2940	2940	2940	0
341	20231221	135800	136674405	2940	2940	2940	2940	1
342	20231221	135700	136671465	2940	2940	2940	2940	31
343	20231221	135600	136580325	2940	2940	2940	2940	306
344	20231221	135500	135680685	2940	2950	2950	2940	153
345	20231221	135400	135230765	2940	2940	2940	2940	0
346	20231221	135300	135230765	2940	2940	2940	2940	0
347	20231221	135200	135230765	2940	2940	2940	2940	0
348	20231221	135100	135230765	2940	2940	2940	2940	0
349	20231221	135000	135230765	2940	2940	2940	2940	0
350	20231221	134900	135230765	2940	2940	2940	2940	0
351	20231221	134800	135230765	2940	2940	2940	2940	0
352	20231221	134700	135230765	2940	2940	2940	2940	0
353	20231221	134600	135230765	2940	2940	2940	2940	2
354	20231221	134500	135224885	2940	2940	2940	2940	0
355	20231221	134400	135224885	2940	2940	2940	2940	0
356	20231221	134300	135224885	2940	2940	2940	2940	0
357	20231221	134200	135224885	2940	2940	2940	2940	0
358	20231221	134100	135224885	2940	2940	2940	2940	0
359	20231221	134000	135224885	2940	2950	2950	2940	597
360	20231221	133900	133466735	2950	2940	2950	2940	49
361	20231221	133800	133322520	2950	2950	2950	2950	0
362	20231221	133700	133322520	2950	2950	2950	2950	0
363	20231221	133600	133322520	2950	2950	2950	2950	0
364	20231221	133500	133322520	2950	2950	2950	2950	0
365	20231221	133400	133322520	2950	2950	2950	2950	0
366	20231221	133300	133322520	2950	2950	2950	2950	0
367	20231221	133200	133322520	2950	2950	2950	2950	0
368	20231221	133100	133322520	2950	2950	2950	2950	0
369	20231221	133000	133322520	2950	2950	2950	2950	0
370	20231221	132900	133322520	2950	2950	2950	2950	0
371	20231221	132800	133322520	2950	2950	2950	2950	0
372	20231221	132700	133322520	2950	2950	2950	2950	0
373	20231221	132600	133322520	2950	2950	2950	2950	150
374	20231221	132500	132880020	2940	2940	2940	2940	0
375	20231221	132400	132880020	2940	2940	2940	2940	0
376	20231221	132300	132880020	2940	2940	2940	2940	1238
377	20231221	132200	129240300	2920	2920	2920	2920	0
378	20231221	132100	129240300	2920	2920	2920	2920	0
379	20231221	132000	129240300	2920	2925	2925	2920	1803
380	20231221	131900	123974380	2920	2940	2940	2920	11800
381	20231221	131800	89379940	2945	2950	2950	2945	1351
382	20231221	131700	85401240	2950	2950	2950	2950	0
383	20231221	131600	85401240	2950	2950	2950	2950	1
384	20231221	131500	85398290	2955	2955	2955	2955	0
385	20231221	131400	85398290	2955	2955	2955	2955	0
386	20231221	131300	85398290	2955	2955	2955	2955	0
387	20231221	131200	85398290	2955	2955	2955	2955	0
388	20231221	131100	85398290	2955	2955	2955	2955	0
389	20231221	131000	85398290	2955	2955	2955	2955	0
390	20231221	130900	85398290	2955	2955	2955	2955	0
391	20231221	130800	85398290	2955	2955	2955	2955	0
392	20231221	130700	85398290	2955	2955	2955	2955	0
393	20231221	130600	85398290	2955	2955	2955	2955	0
394	20231221	130500	85398290	2955	2955	2955	2955	0
395	20231221	130400	85398290	2955	2955	2955	2955	0
396	20231221	130300	85398290	2955	2955	2955	2955	0
397	20231221	130200	85398290	2955	2955	2955	2955	0
398	20231221	130100	85398290	2955	2950	2955	2950	5
399	20231221	130000	85383520	2955	2955	2955	2955	0
400	20231221	125900	85383520	2955	2955	2955	2955	0
401	20231221	125800	85383520	2955	2955	2955	2955	1
402	20231221	125700	85380565	2955	2955	2955	2955	3
403	20231221	125600	85371700	2945	2945	2945	2945	0
404	20231221	125500	85371700	2945	2945	2945	2945	0
405	20231221	125400	85371700	2945	2945	2945	2945	0
406	20231221	125300	85371700	2945	2945	2945	2945	0
407	20231221	125200	85371700	2945	2945	2945	2945	0
408	20231221	125100	85371700	2945	2945	2945	2945	0
409	20231221	125000	85371700	2945	2945	2945	2945	0
410	20231221	124900	85371700	2945	2945	2945	2945	0
411	20231221	124800	85371700	2945	2945	2945	2945	0
412	20231221	124700	85371700	2945	2945	2945	2945	0
413	20231221	124600	85371700	2945	2945	2945	2945	0
414	20231221	124500	85371700	2945	2945	2945	2945	5
415	20231221	124400	85356975	2945	2945	2945	2945	0
416	20231221	124300	85356975	2945	2950	2950	2945	150
417	20231221	124200	84914725	2955	2955	2955	2955	9
418	20231221	124100	84888130	2960	2960	2960	2960	0
419	20231221	124000	84888130	2960	2960	2960	2960	0
420	20231221	123900	84888130	2960	2960	2960	2960	8
421	20231221	123800	84864450	2955	2955	2955	2955	0
422	20231221	123700	84864450	2955	2955	2955	2955	0
423	20231221	123600	84864450	2955	2955	2955	2955	186
424	20231221	123500	84314820	2955	2955	2955	2955	50
425	20231221	123400	84167070	2955	2955	2955	2955	0
426	20231221	123300	84167070	2955	2955	2955	2955	0
427	20231221	123200	84167070	2955	2955	2955	2955	0
428	20231221	123100	84167070	2955	2955	2955	2955	0
429	20231221	123000	84167070	2955	2955	2955	2955	0
430	20231221	122900	84167070	2955	2955	2955	2955	54
431	20231221	122800	84007500	2955	2955	2955	2955	1006
432	20231221	122700	81034770	2955	2955	2955	2955	0
433	20231221	122600	81034770	2955	2955	2955	2955	0
434	20231221	122500	81034770	2955	2955	2955	2955	0
435	20231221	122400	81034770	2955	2955	2955	2955	0
436	20231221	122300	81034770	2955	2955	2955	2955	0
437	20231221	122200	81034770	2955	2955	2955	2955	159
438	20231221	122100	80564925	2955	2955	2955	2955	0
439	20231221	122000	80564925	2955	2955	2955	2955	0
440	20231221	121900	80564925	2955	2955	2955	2955	0
441	20231221	121800	80564925	2955	2955	2955	2955	3
442	20231221	121700	80556060	2955	2955	2955	2955	10
443	20231221	121600	80526510	2940	2940	2940	2940	0
444	20231221	121500	80526510	2940	2940	2940	2940	0
445	20231221	121400	80526510	2940	2940	2940	2940	0
446	20231221	121300	80526510	2940	2940	2940	2940	0
447	20231221	121200	80526510	2940	2940	2940	2940	0
448	20231221	121100	80526510	2940	2940	2940	2940	0
449	20231221	121000	80526510	2940	2940	2940	2940	0
450	20231221	120900	80526510	2940	2940	2940	2940	0
451	20231221	120800	80526510	2940	2940	2940	2940	0
452	20231221	120700	80526510	2940	2940	2940	2940	0
453	20231221	120600	80526510	2940	2940	2940	2940	0
454	20231221	120500	80526510	2940	2940	2940	2940	0
455	20231221	120400	80526510	2940	2955	2955	2940	203
456	20231221	120300	79929105	2955	2955	2955	2955	0
457	20231221	120200	79929105	2955	2955	2955	2955	0
458	20231221	120100	79929105	2955	2955	2955	2955	0
459	20231221	120000	79929105	2955	2955	2955	2955	0
460	20231221	115900	79929105	2955	2955	2955	2955	200
461	20231221	115800	79338105	2940	2940	2940	2940	0
462	20231221	115700	79338105	2940	2940	2940	2940	0
463	20231221	115600	79338105	2940	2940	2940	2940	0
464	20231221	115500	79338105	2940	2940	2940	2940	0
465	20231221	115400	79338105	2940	2940	2940	2940	0
466	20231221	115300	79338105	2940	2940	2940	2940	0
467	20231221	115200	79338105	2940	2940	2940	2940	0
468	20231221	115100	79338105	2940	2940	2940	2940	0
469	20231221	115000	79338105	2940	2940	2940	2940	0
470	20231221	114900	79338105	2940	2940	2940	2940	0
471	20231221	114800	79338105	2940	2940	2940	2940	0
472	20231221	114700	79338105	2940	2940	2940	2940	0
473	20231221	114600	79338105	2940	2940	2940	2940	0
474	20231221	114500	79338105	2940	2940	2940	2940	0
475	20231221	114400	79338105	2940	2940	2940	2940	0
476	20231221	114300	79338105	2940	2940	2940	2940	0
477	20231221	114200	79338105	2940	2940	2940	2940	0
478	20231221	114100	79338105	2940	2950	2950	2940	435
479	20231221	114000	78058060	2950	2950	2950	2950	0
480	20231221	113900	78058060	2950	2950	2950	2950	0
481	20231221	113800	78058060	2950	2950	2950	2950	0
482	20231221	113700	78058060	2950	2950	2950	2950	3
483	20231221	113600	78049210	2955	2955	2955	2955	0
484	20231221	113500	78049210	2955	2955	2955	2955	0
485	20231221	113400	78049210	2955	2955	2955	2955	0
486	20231221	113300	78049210	2955	2955	2955	2955	0
487	20231221	113200	78049210	2955	2955	2955	2955	0
488	20231221	113100	78049210	2955	2955	2955	2955	0
489	20231221	113000	78049210	2955	2955	2955	2955	0
490	20231221	112900	78049210	2955	2955	2955	2955	0
491	20231221	112800	78049210	2955	2955	2955	2955	0
492	20231221	112700	78049210	2955	2955	2955	2955	0
493	20231221	112600	78049210	2955	2955	2955	2955	200
494	20231221	112500	77458210	2955	2955	2955	2955	0
495	20231221	112400	77458210	2955	2955	2955	2955	0
496	20231221	112300	77458210	2955	2955	2955	2955	0
497	20231221	112200	77458210	2955	2955	2955	2955	0
498	20231221	112100	77458210	2955	2955	2955	2955	100
499	20231221	112000	77162710	2955	2955	2955	2955	0
500	20231221	111900	77162710	2955	2955	2955	2955	0
501	20231221	111800	77162710	2955	2955	2955	2955	0
502	20231221	111700	77162710	2955	2955	2955	2955	100
503	20231221	111600	76867210	2955	2955	2955	2955	0
504	20231221	111500	76867210	2955	2955	2955	2955	0
505	20231221	111400	76867210	2955	2955	2955	2955	0
506	20231221	111300	76867210	2955	2955	2955	2955	0
507	20231221	111200	76867210	2955	2950	2955	2950	517
508	20231221	111100	75340210	2945	2940	2945	2940	20
509	20231221	111000	75281360	2940	2940	2940	2940	0
510	20231221	110900	75281360	2940	2940	2940	2940	0
511	20231221	110800	75281360	2940	2940	2940	2940	100
512	20231221	110700	74987360	2940	2945	2945	2940	190
513	20231221	110600	74428755	2945	2945	2945	2945	0
514	20231221	110500	74428755	2945	2945	2945	2945	350
515	20231221	110400	73398005	2935	2935	2935	2935	0
516	20231221	110300	73398005	2935	2935	2935	2935	0
517	20231221	110200	73398005	2935	2935	2935	2935	0
518	20231221	110100	73398005	2935	2935	2935	2935	0
519	20231221	110000	73398005	2935	2935	2935	2935	200
520	20231221	105900	72811005	2940	2940	2940	2940	20
521	20231221	105800	72752205	2940	2940	2940	2940	0
522	20231221	105700	72752205	2940	2940	2940	2940	50
523	20231221	105600	72605205	2935	2935	2935	2935	100
524	20231221	105500	72311705	2935	2935	2935	2935	9
525	20231221	105400	72285290	2940	2940	2940	2940	11
526	20231221	105300	72252950	2940	2940	2940	2940	1442
527	20231221	105200	68013470	2945	2945	2945	2945	10
528	20231221	105100	67984020	2945	2945	2945	2945	0
529	20231221	105000	67984020	2945	2945	2945	2945	0
530	20231221	104900	67984020	2945	2945	2945	2945	25
531	20231221	104800	67910395	2945	2945	2945	2945	21
532	20231221	104700	67848550	2945	2945	2945	2945	424
533	20231221	104600	66599870	2945	2945	2945	2945	35
534	20231221	104500	66496795	2945	2945	2945	2945	0
535	20231221	104400	66496795	2945	2945	2945	2945	0
536	20231221	104300	66496795	2945	2945	2945	2945	0
537	20231221	104200	66496795	2945	2945	2945	2945	0
538	20231221	104100	66496795	2945	2945	2945	2945	0
539	20231221	104000	66496795	2945	2945	2945	2945	0
540	20231221	103900	66496795	2945	2945	2945	2945	1543
541	20231221	103800	61952660	2945	2945	2945	2945	0
542	20231221	103700	61952660	2945	2945	2945	2945	200
543	20231221	103600	61363660	2955	2955	2955	2955	16
544	20231221	103500	61316380	2945	2945	2945	2945	200
545	20231221	103400	60727380	2955	2955	2955	2955	500
546	20231221	103300	59249880	2955	2955	2955	2955	0
547	20231221	103200	59249880	2955	2955	2955	2955	0
548	20231221	103100	59249880	2955	2955	2955	2955	0
549	20231221	103000	59249880	2955	2955	2955	2955	0
550	20231221	102900	59249880	2955	2955	2955	2955	0
551	20231221	102800	59249880	2955	2955	2955	2955	0
552	20231221	102700	59249880	2955	2955	2955	2955	0
553	20231221	102600	59249880	2955	2955	2955	2955	0
554	20231221	102500	59249880	2955	2955	2955	2955	500
555	20231221	102400	57772380	2955	2955	2955	2955	100
556	20231221	102300	57476880	2955	2955	2955	2955	0
557	20231221	102200	57476880	2955	2955	2955	2955	0
558	20231221	102100	57476880	2955	2955	2955	2955	300
559	20231221	102000	56590380	2955	2955	2955	2955	0
560	20231221	101900	56590380	2955	2955	2955	2955	0
561	20231221	101800	56590380	2955	2950	2955	2950	506
562	20231221	101700	55095180	2955	2955	2955	2955	1
563	20231221	101600	55092225	2960	2960	2960	2960	0
564	20231221	101500	55092225	2960	2960	2960	2960	150
565	20231221	101400	54648225	2960	2960	2960	2960	51
566	20231221	101300	54497265	2960	2960	2960	2960	1363
567	20231221	101200	50462785	2940	2940	2940	2940	0
568	20231221	101100	50462785	2940	2940	2940	2940	0
569	20231221	101000	50462785	2940	2940	2940	2940	409
570	20231221	100900	49260325	2950	2950	2950	2950	0
571	20231221	100800	49260325	2950	2950	2950	2950	6
572	20231221	100700	49242625	2950	2950	2950	2950	100
573	20231221	100600	48947625	2950	2950	2950	2950	0
574	20231221	100500	48947625	2950	2950	2950	2950	0
575	20231221	100400	48947625	2950	2950	2950	2950	0
576	20231221	100300	48947625	2950	2950	2950	2950	0
577	20231221	100200	48947625	2950	2950	2950	2950	28
578	20231221	100100	48865025	2950	2950	2950	2950	0
579	20231221	100000	48865025	2950	2950	2950	2950	6
580	20231221	095900	48847325	2950	2955	2955	2950	360
581	20231221	095800	47785310	2960	2960	2960	2960	1
582	20231221	095700	47782350	2960	2960	2960	2960	16
583	20231221	095600	47734990	2955	2955	2955	2955	0
584	20231221	095500	47734990	2955	2955	2955	2955	0
585	20231221	095400	47734990	2955	2955	2955	2955	0
586	20231221	095300	47734990	2955	2955	2955	2955	0
587	20231221	095200	47734990	2955	2955	2955	2955	0
588	20231221	095100	47734990	2955	2955	2955	2955	0
589	20231221	095000	47734990	2955	2955	2955	2955	0
590	20231221	094900	47734990	2955	2955	2955	2955	0
591	20231221	094800	47734990	2955	2955	2955	2955	0
592	20231221	094700	47734990	2955	2955	2955	2955	0
593	20231221	094600	47734990	2955	2955	2955	2955	339
594	20231221	094500	46733245	2955	2955	2955	2955	0
595	20231221	094400	46733245	2955	2955	2955	2955	0
596	20231221	094300	46733245	2955	2955	2955	2955	171
597	20231221	094200	46227940	2935	2940	2940	2935	500
598	20231221	094100	44759325	2940	2940	2940	2940	0
599	20231221	094000	44759325	2940	2940	2940	2940	200
600	20231221	093900	44171325	2940	2940	2940	2940	600
601	20231221	093800	42407325	2960	2955	2960	2955	1306
602	20231221	093700	38543065	2955	2955	2955	2955	1
603	20231221	093600	38540110	2935	2935	2935	2935	0
604	20231221	093500	38540110	2935	2935	2935	2935	449
605	20231221	093400	37222295	2935	2935	2935	2935	0
606	20231221	093300	37222295	2935	2935	2935	2935	0
607	20231221	093200	37222295	2935	2935	2935	2935	0
608	20231221	093100	37222295	2935	2935	2935	2935	0
609	20231221	093000	37222295	2935	2935	2935	2935	0
610	20231221	092900	37222295	2935	2935	2935	2935	203
611	20231221	092800	36626490	2925	2925	2925	2925	0
612	20231221	092700	36626490	2925	2925	2925	2925	0
613	20231221	092600	36626490	2925	2925	2925	2925	0
614	20231221	092500	36626490	2925	2925	2925	2925	0
615	20231221	092400	36626490	2925	2940	2940	2925	3000
616	20231221	092300	27827010	2960	2960	2960	2960	333
617	20231221	092200	26841330	2960	2960	2960	2960	0
618	20231221	092100	26841330	2960	2960	2960	2960	2
619	20231221	092000	26835410	2955	2955	2955	2955	5
620	20231221	091900	26820635	2955	2955	2955	2955	0
621	20231221	091800	26820635	2955	2955	2955	2955	0
622	20231221	091700	26820635	2955	2955	2955	2955	203
623	20231221	091600	26220770	2960	2960	2960	2960	650
624	20231221	091500	24296770	2935	2935	2935	2935	0
625	20231221	091400	24296770	2935	2935	2935	2935	6
626	20231221	091300	24279160	2930	2930	2930	2930	0
627	20231221	091200	24279160	2930	2930	2930	2930	0
628	20231221	091100	24279160	2930	2930	2930	2930	2156
629	20231221	091000	17962080	2930	2930	2930	2930	200
630	20231221	090900	17376080	2930	2930	2930	2930	0
631	20231221	090800	17376080	2930	2930	2930	2930	0
632	20231221	090700	17376080	2930	2940	2940	2930	260
633	20231221	090600	16614070	2940	2940	2940	2940	0
634	20231221	090500	16614070	2940	2940	2940	2940	0
635	20231221	090400	16614070	2940	2940	2940	2940	0
636	20231221	090300	16614070	2940	2940	2940	2940	26
637	20231221	090200	16537630	2915	2935	2935	2915	1161
638	20231221	090100	13139210	2935	2940	2940	2935	3182
639	20231221	090000	3792600	2940	2940	2940	2940	1290