KissMeData/031310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191200	1951625580	2970	2970	2970	2970	5638
3	20231219	191100	1951625580	2970	2970	2970	2970	0
4	20231219	191000	1951625580	2970	2970	2970	2970	0
5	20231219	190900	1951625580	2970	2970	2970	2970	0
6	20231219	190800	1951625580	2970	2970	2970	2970	0
7	20231219	190700	1951625580	2970	2970	2970	2970	0
8	20231219	190600	1951625580	2970	2970	2970	2970	0
9	20231219	190500	1951625580	2970	2970	2970	2970	0
10	20231219	190400	1951625580	2970	2970	2970	2970	0
11	20231219	190300	1951625580	2970	2970	2970	2970	0
12	20231219	190200	1951625580	2970	2970	2970	2970	0
13	20231219	190100	1951625580	2970	2970	2970	2970	0
14	20231219	190000	1951625580	2970	2970	2970	2970	0
15	20231219	185900	1951625580	2970	2970	2970	2970	0
16	20231219	185800	1951625580	2970	2970	2970	2970	0
17	20231219	185700	1951625580	2970	2970	2970	2970	0
18	20231219	185600	1951625580	2970	2970	2970	2970	0
19	20231219	185500	1951625580	2970	2970	2970	2970	0
20	20231219	185400	1951625580	2970	2970	2970	2970	0
21	20231219	185300	1951625580	2970	2970	2970	2970	0
22	20231219	185200	1951625580	2970	2970	2970	2970	0
23	20231219	185100	1951625580	2970	2970	2970	2970	0
24	20231219	185000	1951625580	2970	2970	2970	2970	0
25	20231219	184900	1951625580	2970	2970	2970	2970	0
26	20231219	184800	1951625580	2970	2970	2970	2970	0
27	20231219	184700	1951625580	2970	2970	2970	2970	0
28	20231219	184600	1951625580	2970	2970	2970	2970	0
29	20231219	184500	1951625580	2970	2970	2970	2970	0
30	20231219	184400	1951625580	2970	2970	2970	2970	0
31	20231219	184300	1951625580	2970	2970	2970	2970	0
32	20231219	184200	1951625580	2970	2970	2970	2970	5638
33	20231219	184100	1951625580	2970	2970	2970	2970	0
34	20231219	184000	1951625580	2970	2970	2970	2970	0
35	20231219	183900	1951625580	2970	2970	2970	2970	0
36	20231219	183800	1951625580	2970	2970	2970	2970	0
37	20231219	183700	1951625580	2970	2970	2970	2970	0
38	20231219	183600	1951625580	2970	2970	2970	2970	0
39	20231219	183500	1951625580	2970	2970	2970	2970	0
40	20231219	183400	1951625580	2970	2970	2970	2970	0
41	20231219	183300	1951625580	2970	2970	2970	2970	0
42	20231219	183200	1951625580	2970	2970	2970	2970	0
43	20231219	183100	1951625580	2970	2970	2970	2970	0
44	20231219	183000	1951625580	2970	2970	2970	2970	0
45	20231219	182900	1951625580	2970	2970	2970	2970	0
46	20231219	182800	1951625580	2970	2970	2970	2970	0
47	20231219	182700	1951625580	2970	2970	2970	2970	0
48	20231219	182600	1951625580	2970	2970	2970	2970	0
49	20231219	182500	1951625580	2970	2970	2970	2970	0
50	20231219	182400	1951625580	2970	2970	2970	2970	0
51	20231219	182300	1951625580	2970	2970	2970	2970	0
52	20231219	182200	1951625580	2970	2970	2970	2970	0
53	20231219	182100	1951625580	2970	2970	2970	2970	0
54	20231219	182000	1951625580	2970	2970	2970	2970	0
55	20231219	181900	1951625580	2970	2970	2970	2970	0
56	20231219	181800	1951625580	2970	2970	2970	2970	0
57	20231219	181700	1951625580	2970	2970	2970	2970	0
58	20231219	181600	1951625580	2970	2970	2970	2970	0
59	20231219	181500	1951625580	2970	2970	2970	2970	0
60	20231219	181400	1951625580	2970	2970	2970	2970	0
61	20231219	181300	1951625580	2970	2970	2970	2970	0
62	20231219	181200	1951625580	2970	2970	2970	2970	5638
63	20231219	181100	1951625580	2970	2970	2970	2970	0
64	20231219	181000	1951625580	2970	2970	2970	2970	0
65	20231219	180900	1951625580	2970	2970	2970	2970	0
66	20231219	180800	1951625580	2970	2970	2970	2970	0
67	20231219	180700	1951625580	2970	2970	2970	2970	0
68	20231219	180600	1951625580	2970	2970	2970	2970	0
69	20231219	180500	1951625580	2970	2970	2970	2970	0
70	20231219	180400	1951625580	2970	2970	2970	2970	0
71	20231219	180300	1951625580	2970	2970	2970	2970	0
72	20231219	180200	1951625580	2970	2970	2970	2970	0
73	20231219	180100	1951625580	2970	2970	2970	2970	0
74	20231219	180000	1951625580	2970	2970	2970	2970	0
75	20231219	175900	1951625580	2970	2970	2970	2970	0
76	20231219	175800	1951625580	2970	2970	2970	2970	0
77	20231219	175700	1951625580	2970	2970	2970	2970	0
78	20231219	175600	1951625580	2970	2970	2970	2970	0
79	20231219	175500	1951625580	2970	2970	2970	2970	0
80	20231219	175400	1951625580	2970	2970	2970	2970	0
81	20231219	175300	1951625580	2970	2970	2970	2970	0
82	20231219	175200	1951625580	2970	2970	2970	2970	0
83	20231219	175100	1951625580	2970	2970	2970	2970	0
84	20231219	175000	1951625580	2970	2970	2970	2970	0
85	20231219	174900	1951625580	2970	2970	2970	2970	0
86	20231219	174800	1951625580	2970	2970	2970	2970	0
87	20231219	174700	1951625580	2970	2970	2970	2970	0
88	20231219	174600	1951625580	2970	2970	2970	2970	0
89	20231219	174500	1951625580	2970	2970	2970	2970	0
90	20231219	174400	1951625580	2970	2970	2970	2970	0
91	20231219	174300	1951625580	2970	2970	2970	2970	0
92	20231219	174200	1951625580	2970	2970	2970	2970	5638
93	20231219	174100	1951625580	2970	2970	2970	2970	0
94	20231219	174000	1951625580	2970	2970	2970	2970	0
95	20231219	173900	1951625580	2970	2970	2970	2970	0
96	20231219	173800	1951625580	2970	2970	2970	2970	0
97	20231219	173700	1951625580	2970	2970	2970	2970	0
98	20231219	173600	1951625580	2970	2970	2970	2970	0
99	20231219	173500	1951625580	2970	2970	2970	2970	0
100	20231219	173400	1951625580	2970	2970	2970	2970	0
101	20231219	173300	1951625580	2970	2970	2970	2970	0
102	20231219	173200	1951625580	2970	2970	2970	2970	0
103	20231219	173100	1951625580	2970	2970	2970	2970	0
104	20231219	173000	1951625580	2970	2970	2970	2970	0
105	20231219	172900	1951625580	2970	2970	2970	2970	0
106	20231219	172800	1951625580	2970	2970	2970	2970	0
107	20231219	172700	1951625580	2970	2970	2970	2970	0
108	20231219	172600	1951625580	2970	2970	2970	2970	0
109	20231219	172500	1951625580	2970	2970	2970	2970	0
110	20231219	172400	1951625580	2970	2970	2970	2970	0
111	20231219	172300	1951625580	2970	2970	2970	2970	0
112	20231219	172200	1951625580	2970	2970	2970	2970	0
113	20231219	172100	1951625580	2970	2970	2970	2970	0
114	20231219	172000	1951625580	2970	2970	2970	2970	0
115	20231219	171900	1951625580	2970	2970	2970	2970	0
116	20231219	171800	1951625580	2970	2970	2970	2970	0
117	20231219	171700	1951625580	2970	2970	2970	2970	0
118	20231219	171600	1951625580	2970	2970	2970	2970	0
119	20231219	171500	1951625580	2970	2970	2970	2970	0
120	20231219	171400	1951625580	2970	2970	2970	2970	0
121	20231219	171300	1951625580	2970	2970	2970	2970	0
122	20231219	171200	1951625580	2970	2970	2970	2970	5638
123	20231219	171100	1951625580	2970	2970	2970	2970	0
124	20231219	171000	1951625580	2970	2970	2970	2970	0
125	20231219	170900	1951625580	2970	2970	2970	2970	0
126	20231219	170800	1951625580	2970	2970	2970	2970	0
127	20231219	170700	1951625580	2970	2970	2970	2970	0
128	20231219	170600	1951625580	2970	2970	2970	2970	0
129	20231219	170500	1951625580	2970	2970	2970	2970	0
130	20231219	170400	1951625580	2970	2970	2970	2970	0
131	20231219	170300	1951625580	2970	2970	2970	2970	0
132	20231219	170200	1951625580	2970	2970	2970	2970	0
133	20231219	170100	1951625580	2970	2970	2970	2970	0
134	20231219	170000	1951625580	2970	2970	2970	2970	0
135	20231219	165900	1951625580	2970	2970	2970	2970	0
136	20231219	165800	1951625580	2970	2970	2970	2970	0
137	20231219	165700	1951625580	2970	2970	2970	2970	0
138	20231219	165600	1951625580	2970	2970	2970	2970	0
139	20231219	165500	1951625580	2970	2970	2970	2970	0
140	20231219	165400	1951625580	2970	2970	2970	2970	0
141	20231219	165300	1951625580	2970	2970	2970	2970	0
142	20231219	165200	1951625580	2970	2970	2970	2970	0
143	20231219	165100	1951625580	2970	2970	2970	2970	0
144	20231219	165000	1951625580	2970	2970	2970	2970	0
145	20231219	164900	1951625580	2970	2970	2970	2970	0
146	20231219	164800	1951625580	2970	2970	2970	2970	0
147	20231219	164700	1951625580	2970	2970	2970	2970	0
148	20231219	164600	1951625580	2970	2970	2970	2970	0
149	20231219	164500	1951625580	2970	2970	2970	2970	0
150	20231219	164400	1951625580	2970	2970	2970	2970	0
151	20231219	164300	1951625580	2970	2970	2970	2970	0
152	20231219	164200	1951625580	2970	2970	2970	2970	5638
153	20231219	164100	1951625580	2970	2970	2970	2970	0
154	20231219	164000	1951625580	2970	2970	2970	2970	0
155	20231219	163900	1951625580	2970	2970	2970	2970	0
156	20231219	163800	1951625580	2970	2970	2970	2970	0
157	20231219	163700	1951625580	2970	2970	2970	2970	0
158	20231219	163600	1951625580	2970	2970	2970	2970	0
159	20231219	163500	1951625580	2970	2970	2970	2970	0
160	20231219	163400	1951625580	2970	2970	2970	2970	0
161	20231219	163300	1951625580	2970	2970	2970	2970	0
162	20231219	163200	1951625580	2970	2970	2970	2970	0
163	20231219	163100	1951625580	2970	2970	2970	2970	0
164	20231219	163000	1951625580	2970	2970	2970	2970	0
165	20231219	162900	1951625580	2970	2970	2970	2970	0
166	20231219	162800	1951625580	2970	2970	2970	2970	0
167	20231219	162700	1951625580	2970	2970	2970	2970	0
168	20231219	162600	1951625580	2970	2970	2970	2970	0
169	20231219	162500	1951625580	2970	2970	2970	2970	0
170	20231219	162400	1951625580	2970	2970	2970	2970	0
171	20231219	162300	1951625580	2970	2970	2970	2970	0
172	20231219	162200	1951625580	2970	2970	2970	2970	0
173	20231219	162100	1951625580	2970	2970	2970	2970	0
174	20231219	162000	1951625580	2970	2970	2970	2970	0
175	20231219	161900	1951625580	2970	2970	2970	2970	0
176	20231219	161800	1951625580	2970	2970	2970	2970	0
177	20231219	161700	1951625580	2970	2970	2970	2970	0
178	20231219	161600	1951625580	2970	2970	2970	2970	0
179	20231219	161500	1951625580	2970	2970	2970	2970	0
180	20231219	161400	1951625580	2970	2970	2970	2970	0
181	20231219	161300	1951625580	2970	2970	2970	2970	0
182	20231219	161200	1951625580	2970	2970	2970	2970	5638
183	20231219	161100	1951625580	2970	2970	2970	2970	0
184	20231219	161000	1951625580	2970	2970	2970	2970	0
185	20231219	160900	1951625580	2970	2970	2970	2970	0
186	20231219	160800	1951625580	2970	2970	2970	2970	0
187	20231219	160700	1951625580	2970	2970	2970	2970	0
188	20231219	160600	1951625580	2970	2970	2970	2970	0
189	20231219	160500	1951625580	2970	2970	2970	2970	0
190	20231219	160400	1951625580	2970	2970	2970	2970	0
191	20231219	160300	1951625580	2970	2970	2970	2970	0
192	20231219	160200	1951625580	2970	2970	2970	2970	0
193	20231219	160100	1951625580	2970	2970	2970	2970	0
194	20231219	160000	1951625580	2970	2970	2970	2970	0
195	20231219	155900	1951625580	2970	2970	2970	2970	0
196	20231219	155800	1951625580	2970	2970	2970	2970	0
197	20231219	155700	1951625580	2970	2970	2970	2970	0
198	20231219	155600	1951625580	2970	2970	2970	2970	0
199	20231219	155500	1951625580	2970	2970	2970	2970	0
200	20231219	155400	1951625580	2970	2970	2970	2970	0
201	20231219	155300	1951625580	2970	2970	2970	2970	0
202	20231219	155200	1951625580	2970	2970	2970	2970	0
203	20231219	155100	1951625580	2970	2970	2970	2970	0
204	20231219	155000	1951625580	2970	2970	2970	2970	0
205	20231219	154900	1951625580	2970	2970	2970	2970	0
206	20231219	154800	1951625580	2970	2970	2970	2970	0
207	20231219	154700	1951625580	2970	2970	2970	2970	0
208	20231219	154600	1951625580	2970	2970	2970	2970	0
209	20231219	154500	1951625580	2970	2970	2970	2970	0
210	20231219	154400	1951625580	2970	2970	2970	2970	0
211	20231219	154300	1951625580	2970	2970	2970	2970	0
212	20231219	154200	1951625580	2970	2970	2970	2970	5638
213	20231219	154100	1951625580	2970	2970	2970	2970	0
214	20231219	154000	1951625580	2970	2970	2970	2970	0
215	20231219	153900	1951625580	2970	2970	2970	2970	0
216	20231219	153800	1951625580	2970	2970	2970	2970	0
217	20231219	153700	1951625580	2970	2970	2970	2970	0
218	20231219	153600	1951625580	2970	2970	2970	2970	0
219	20231219	153500	1951625580	2970	2970	2970	2970	0
220	20231219	153400	1951625580	2970	2970	2970	2970	0
221	20231219	153300	1951625580	2970	2970	2970	2970	0
222	20231219	153200	1951625580	2970	2970	2970	2970	0
223	20231219	153100	1951625580	2970	2970	2970	2970	0
224	20231219	153000	1951625580	2970	2970	2970	2970	5638
225	20231219	152900	1934880720	2980	2980	2980	2980	0
226	20231219	152800	1934880720	2980	2980	2980	2980	0
227	20231219	152700	1934880720	2980	2980	2980	2980	0
228	20231219	152600	1934880720	2980	2980	2980	2980	0
229	20231219	152500	1934880720	2980	2980	2980	2980	0
230	20231219	152400	1934880720	2980	2980	2980	2980	0
231	20231219	152300	1934880720	2980	2980	2980	2980	0
232	20231219	152200	1934880720	2980	2980	2980	2980	0
233	20231219	152100	1934880720	2980	2980	2980	2980	0
234	20231219	152000	1934880720	2980	2980	2980	2980	0
235	20231219	151900	1934880720	2980	2990	2990	2980	687
236	20231219	151800	1932830120	2995	2980	2995	2980	1514
237	20231219	151700	1928313000	2990	2980	2990	2975	2104
238	20231219	151600	1922043075	2980	2985	2995	2980	1171
239	20231219	151500	1918550805	2995	2985	2995	2965	7458
240	20231219	151400	1896388295	2990	2990	2990	2990	5
241	20231219	151300	1896373345	2990	2990	2990	2990	20
242	20231219	151200	1896313545	2990	2985	2990	2980	405
243	20231219	151100	1895106130	2990	2995	2995	2980	5926
244	20231219	151000	1877421550	2995	2995	2995	2985	2661
245	20231219	150900	1869467450	2995	3000	3000	2995	1270
246	20231219	150800	1865663700	3000	3000	3000	3000	50
247	20231219	150700	1865513700	3000	2995	3000	2995	576
248	20231219	150600	1863788200	3000	3000	3000	3000	242
249	20231219	150500	1863062200	3000	3000	3000	2995	592
250	20231219	150400	1861288045	3000	3000	3000	3000	30
251	20231219	150300	1861198045	3000	3000	3000	3000	154
252	20231219	150200	1860736045	3000	3010	3010	3000	2748
253	20231219	150100	1852482370	3010	3010	3010	3010	80
254	20231219	150000	1852241570	3010	3015	3020	3010	1451
255	20231219	145900	1847870390	3020	3030	3030	3020	1428
256	20231219	145800	1843555830	3030	3030	3030	3030	1
257	20231219	145700	1843552800	3015	3015	3015	3015	0
258	20231219	145600	1843552800	3015	3035	3035	3015	2192
259	20231219	145500	1836931745	3040	3040	3040	3040	180
260	20231219	145400	1836384545	3040	3035	3040	3030	3719
261	20231219	145300	1825107275	3035	3035	3035	3035	2418
262	20231219	145200	1817768645	3030	3030	3030	3030	380
263	20231219	145100	1816617245	3035	3020	3035	3020	1305
264	20231219	145000	1812664110	3020	3020	3020	3020	1
265	20231219	144900	1812661090	3005	3005	3005	3005	606
266	20231219	144800	1810840060	3005	3005	3005	3005	1366
267	20231219	144700	1806735230	3005	3010	3025	3005	2619
268	20231219	144600	1798854230	3025	3030	3030	3010	4410
269	20231219	144500	1785523020	3030	3020	3030	3020	999
270	20231219	144400	1782501990	3010	3000	3010	3000	229
271	20231219	144300	1781814240	3025	3025	3025	3025	0
272	20231219	144200	1781814240	3025	3010	3025	2980	14250
273	20231219	144100	1739080960	3015	3015	3015	3015	1
274	20231219	144000	1739077945	3000	3000	3000	3000	2280
275	20231219	143900	1732237945	3000	3000	3005	3000	2390
276	20231219	143800	1725064760	3000	3020	3020	3000	7133
277	20231219	143700	1703611610	3015	3020	3040	3015	2835
278	20231219	143600	1695055180	3020	3040	3040	3020	7424
279	20231219	143500	1672568245	3040	3050	3050	3040	1306
280	20231219	143400	1668593325	3050	3050	3050	3045	480
281	20231219	143300	1667129975	3055	3055	3055	3055	1503
282	20231219	143200	1662538310	3050	3030	3050	3025	4112
283	20231219	143100	1650066905	3030	3035	3035	3030	960
284	20231219	143000	1647156775	3035	3040	3040	3025	4219
285	20231219	142900	1634356280	3040	3035	3040	3030	1198
286	20231219	142800	1630724185	3030	3040	3040	3030	335
287	20231219	142700	1629707910	3025	3035	3035	3025	1754
288	20231219	142600	1624399070	3040	3045	3045	3025	5181
289	20231219	142500	1608671290	3060	3075	3075	3030	19879
290	20231219	142400	1547980220	3070	3090	3100	3070	4005
291	20231219	142300	1535659825	3090	3100	3100	3085	4287
292	20231219	142200	1522414465	3100	3110	3115	3075	4607
293	20231219	142100	1508208565	3110	3100	3115	3100	2448
294	20231219	142000	1500607445	3110	3105	3110	3095	5022
295	20231219	141900	1485043240	3110	3110	3120	3105	546
296	20231219	141800	1483345185	3110	3130	3130	3110	1783
297	20231219	141700	1477780740	3130	3135	3135	3120	3213
298	20231219	141600	1467726220	3135	3100	3135	3095	6726
299	20231219	141500	1446795280	3105	3105	3110	3105	7405
300	20231219	141400	1423800020	3115	3130	3130	3105	4301
301	20231219	141300	1410397480	3140	3135	3150	3120	19541
302	20231219	141200	1349074300	3140	3140	3145	3120	16385
303	20231219	141100	1297683670	3145	3115	3150	3110	37084
304	20231219	141000	1181587390	3115	3070	3115	3070	49082
305	20231219	140900	1029450935	3075	3080	3080	3075	4080
306	20231219	140800	1016885595	3080	3070	3080	3070	4042
307	20231219	140700	1004445300	3080	3070	3080	3070	4319
308	20231219	140600	991143155	3070	3065	3070	3055	3243
309	20231219	140500	981222560	3070	3070	3090	3070	2497
310	20231219	140400	973539070	3085	3080	3090	3070	5716
311	20231219	140300	955931445	3090	3080	3095	3080	10134
312	20231219	140200	924622765	3080	3080	3085	3065	6277
313	20231219	140100	905347745	3080	3025	3095	3025	23320
314	20231219	140000	833487540	3040	3020	3040	3020	2054
315	20231219	135900	827261650	3020	3025	3025	3020	1579
316	20231219	135800	822492815	3025	3035	3045	3025	6327
317	20231219	135700	803289505	3045	3040	3045	3040	3526
318	20231219	135600	792568085	3040	3035	3045	3030	6869
319	20231219	135500	771719045	3035	3055	3070	3030	15389
320	20231219	135400	724760100	3055	3025	3060	3025	17992
321	20231219	135300	669907665	3025	3025	3025	3025	1178
322	20231219	135200	666344215	3030	3000	3035	2995	6879
323	20231219	135100	645577145	3000	3025	3030	2990	2120
324	20231219	135000	639220485	3030	3005	3030	3005	3486
325	20231219	134900	628725945	3005	3035	3060	3000	14890
326	20231219	134800	583521460	3030	3035	3035	3020	1060
327	20231219	134700	580317130	3020	3000	3040	3000	10597
328	20231219	134600	548269315	2995	3000	3000	2995	1120
329	20231219	134500	544914765	3000	3000	3000	3000	1
330	20231219	134400	544911765	2990	2990	2990	2990	0
331	20231219	134300	544911765	2990	3005	3005	2990	445
332	20231219	134200	543579350	3000	2980	3005	2980	6443
333	20231219	134100	524280040	2980	2970	2980	2960	165
334	20231219	134000	523791570	2975	2975	2975	2975	1
335	20231219	133900	523788595	2980	2980	2980	2980	0
336	20231219	133800	523788595	2980	2980	2980	2980	0
337	20231219	133700	523788595	2980	2980	2980	2980	767
338	20231219	133600	521502935	2980	2980	2980	2980	1
339	20231219	133500	521499955	2965	2965	2965	2965	1100
340	20231219	133400	518238455	2965	2975	2975	2965	190
341	20231219	133300	517674745	2980	2980	2980	2980	0
342	20231219	133200	517674745	2980	2980	2980	2980	0
343	20231219	133100	517674745	2980	2970	2980	2970	1035
344	20231219	133000	514600745	2975	2975	2975	2975	8
345	20231219	132900	514576945	2980	2980	2980	2980	0
346	20231219	132800	514576945	2980	2980	2980	2980	1
347	20231219	132700	514573965	2980	2975	2980	2975	444
348	20231219	132600	513253060	2975	2975	2975	2975	20
349	20231219	132500	513193560	2975	2975	2975	2975	0
350	20231219	132400	513193560	2975	2975	2975	2975	20
351	20231219	132300	513134060	2965	2970	2970	2965	220
352	20231219	132200	512481585	2970	2970	2970	2970	334
353	20231219	132100	511489605	2970	2970	2970	2970	49
354	20231219	132000	511344075	2970	2970	2970	2970	0
355	20231219	131900	511344075	2970	2970	2970	2970	1
356	20231219	131800	511341105	2960	2960	2960	2960	0
357	20231219	131700	511341105	2960	2960	2960	2960	100
358	20231219	131600	511045105	2960	2960	2960	2960	209
359	20231219	131500	510426465	2965	2965	2965	2965	56
360	20231219	131400	510260425	2970	2970	2970	2970	7
361	20231219	131300	510239635	2970	2970	2970	2970	0
362	20231219	131200	510239635	2970	2970	2970	2970	2
363	20231219	131100	510233695	2970	2970	2970	2970	1
364	20231219	131000	510230725	2950	2950	2950	2950	0
365	20231219	130900	510230725	2950	2945	2950	2945	2383
366	20231219	130800	503201150	2950	2950	2950	2950	515
367	20231219	130700	501681900	2950	2955	2955	2950	1000
368	20231219	130600	498729895	2960	2960	2960	2960	0
369	20231219	130500	498729895	2960	2960	2960	2960	0
370	20231219	130400	498729895	2960	2960	2960	2960	0
371	20231219	130300	498729895	2960	2960	2960	2960	0
372	20231219	130200	498729895	2960	2960	2960	2960	1
373	20231219	130100	498726935	2960	2960	2960	2960	0
374	20231219	130000	498726935	2960	2960	2960	2960	10
375	20231219	125900	498697335	2955	2955	2955	2955	0
376	20231219	125800	498697335	2955	2955	2955	2955	0
377	20231219	125700	498697335	2955	2955	2955	2955	66
378	20231219	125600	498502305	2960	2960	2960	2960	1
379	20231219	125500	498499345	2955	2955	2955	2955	0
380	20231219	125400	498499345	2955	2955	2955	2955	0
381	20231219	125300	498499345	2955	2955	2955	2955	43
382	20231219	125200	498372280	2960	2960	2960	2960	0
383	20231219	125100	498372280	2960	2960	2960	2960	50
384	20231219	125000	498224280	2960	2960	2960	2960	10
385	20231219	124900	498194680	2960	2955	2960	2955	130
386	20231219	124800	497810280	2955	2955	2955	2955	170
387	20231219	124700	497307930	2955	2950	2955	2950	84
388	20231219	124600	497060125	2950	2950	2950	2950	0
389	20231219	124500	497060125	2950	2950	2950	2950	10
390	20231219	124400	497030625	2955	2955	2955	2955	0
391	20231219	124300	497030625	2955	2955	2955	2955	103
392	20231219	124200	496726260	2955	2950	2955	2950	109
393	20231219	124100	496404410	2950	2950	2950	2950	20
394	20231219	124000	496345410	2950	2950	2950	2950	241
395	20231219	123900	495634460	2950	2950	2950	2950	33
396	20231219	123800	495537110	2950	2940	2950	2940	240
397	20231219	123700	494831115	2940	2955	2955	2935	6777
398	20231219	123600	474881390	2960	2960	2960	2960	0
399	20231219	123500	474881390	2960	2960	2960	2960	29
400	20231219	123400	474795550	2960	2960	2960	2960	1
401	20231219	123300	474792590	2960	2960	2960	2960	0
402	20231219	123200	474792590	2960	2960	2960	2960	2370
403	20231219	123100	467777390	2965	2965	2965	2965	6
404	20231219	123000	467759600	2965	2955	2965	2955	61
405	20231219	122900	467578745	2955	2955	2955	2955	1291
406	20231219	122800	463763840	2975	2975	2975	2975	0
407	20231219	122700	463763840	2975	2975	2975	2975	17
408	20231219	122600	463713265	2960	2960	2960	2960	21
409	20231219	122500	463651105	2975	2975	2975	2975	1
410	20231219	122400	463648130	2960	2960	2960	2960	2028
411	20231219	122300	457645250	2975	2975	2975	2975	1
412	20231219	122200	457642275	2960	2965	2965	2960	100
413	20231219	122100	457345910	2980	2970	2980	2970	2
414	20231219	122000	457339960	2980	2970	2980	2970	108
415	20231219	121900	457018360	2980	2980	2980	2980	0
416	20231219	121800	457018360	2980	2980	2980	2980	0
417	20231219	121700	457018360	2980	2980	2980	2980	0
418	20231219	121600	457018360	2980	2975	2980	2970	1151
419	20231219	121500	453599380	2980	2980	2980	2980	0
420	20231219	121400	453599380	2980	2980	2980	2980	47
421	20231219	121300	453459320	2980	2980	2980	2980	0
422	20231219	121200	453459320	2980	2980	2980	2980	10
423	20231219	121100	453429520	2990	2990	2990	2990	0
424	20231219	121000	453429520	2990	2990	2990	2990	0
425	20231219	120900	453429520	2990	2990	2990	2990	0
426	20231219	120800	453429520	2990	2990	2990	2990	0
427	20231219	120700	453429520	2990	2990	2990	2990	0
428	20231219	120600	453429520	2990	2975	2990	2975	1001
429	20231219	120500	450451530	2990	2990	2990	2990	0
430	20231219	120400	450451530	2990	2990	2990	2990	1
431	20231219	120300	450448540	2980	2980	2980	2980	1000
432	20231219	120200	447468540	2980	2980	2980	2980	883
433	20231219	120100	444837200	2980	2995	2995	2980	134
434	20231219	120000	444437770	2995	2995	2995	2995	1100
435	20231219	115900	441143270	2995	2995	2995	2995	1
436	20231219	115800	441140275	2985	2985	2985	2985	2868
437	20231219	115700	432579295	2985	2985	2985	2985	0
438	20231219	115600	432579295	2985	2980	2985	2980	875
439	20231219	115500	429971780	2985	2985	2985	2985	14
440	20231219	115400	429929990	2980	2980	2980	2980	128
441	20231219	115300	429548550	2980	2980	2980	2980	0
442	20231219	115200	429548550	2980	2985	2985	2980	595
443	20231219	115100	427774800	2985	2980	2985	2980	880
444	20231219	115000	425150725	2980	2980	2980	2975	2001
445	20231219	114900	419187815	2970	2970	2970	2970	0
446	20231219	114800	419187815	2970	2975	2980	2970	67
447	20231219	114700	418988365	2975	2975	2975	2975	42
448	20231219	114600	418863415	2970	2970	2970	2970	520
449	20231219	114500	417319015	2970	2970	2970	2970	96
450	20231219	114400	417033895	2975	2975	2975	2975	2
451	20231219	114300	417027945	2970	2980	2980	2970	196
452	20231219	114200	416445415	2980	2975	2980	2975	1012
453	20231219	114100	413434710	2975	2960	2975	2960	393
454	20231219	114000	412268305	2960	2960	2960	2960	0
455	20231219	113900	412268305	2960	2955	2960	2955	173
456	20231219	113800	411757085	2955	2955	2955	2955	213
457	20231219	113700	411127670	2955	2955	2955	2955	0
458	20231219	113600	411127670	2955	2955	2955	2955	1
459	20231219	113500	411124715	2955	2955	2955	2955	1
460	20231219	113400	411121760	2950	2955	2955	2950	1001
461	20231219	113300	408168805	2950	2950	2950	2950	215
462	20231219	113200	407534555	2955	2950	2955	2935	11470
463	20231219	113100	373797645	2955	2950	2955	2950	208
464	20231219	113000	373184015	2955	2955	2955	2955	32
465	20231219	112900	373089455	2955	2955	2955	2955	298
466	20231219	112800	372208865	2960	2960	2960	2960	1
467	20231219	112700	372205905	2955	2960	2960	2955	345
468	20231219	112600	371185205	2960	2960	2960	2960	582
469	20231219	112500	369462485	2960	2960	2960	2960	0
470	20231219	112400	369462485	2960	2960	2960	2960	0
471	20231219	112300	369462485	2960	2955	2960	2955	315
472	20231219	112200	368531655	2955	2955	2955	2955	0
473	20231219	112100	368531655	2955	2960	2960	2955	7
474	20231219	112000	368510960	2960	2960	2960	2960	0
475	20231219	111900	368510960	2960	2955	2960	2955	67
476	20231219	111800	368312970	2955	2960	2960	2950	295
477	20231219	111700	367440185	2960	2960	2960	2950	2211
478	20231219	111600	360917625	2960	2955	2960	2950	4745
479	20231219	111500	346902635	2955	2960	2960	2955	419
480	20231219	111400	345663580	2965	2965	2965	2965	517
481	20231219	111300	344130675	2970	2970	2970	2965	331
482	20231219	111200	343147610	2975	2975	2975	2975	0
483	20231219	111100	343147610	2975	2975	2975	2975	1
484	20231219	111000	343144635	2975	2975	2975	2975	0
485	20231219	110900	343144635	2975	2970	2975	2970	44
486	20231219	110800	343013950	2970	2975	2975	2970	713
487	20231219	110700	340895425	2980	2980	2980	2980	0
488	20231219	110600	340895425	2980	2980	2980	2980	0
489	20231219	110500	340895425	2980	2980	2980	2980	8
490	20231219	110400	340871585	2980	2980	2980	2980	0
491	20231219	110300	340871585	2980	2980	2980	2980	0
492	20231219	110200	340871585	2980	2980	2980	2980	2
493	20231219	110100	340865625	2980	2980	2980	2980	0
494	20231219	110000	340865625	2980	2980	2980	2980	50
495	20231219	105900	340716625	2980	2980	2980	2980	100
496	20231219	105800	340418625	2980	2980	2980	2980	100
497	20231219	105700	340120625	2980	3000	3000	2975	3988
498	20231219	105600	328195755	3005	3005	3005	3005	0
499	20231219	105500	328195755	3005	3005	3005	3005	0
500	20231219	105400	328195755	3005	3000	3005	3000	1706
501	20231219	105300	323069230	3000	3000	3000	3000	0
502	20231219	105200	323069230	3000	3000	3000	3000	0
503	20231219	105100	323069230	3000	3005	3005	3000	101
504	20231219	105000	322766225	3000	3000	3000	3000	200
505	20231219	104900	322166225	3005	3005	3005	3005	5
506	20231219	104800	322151200	3005	3005	3005	3005	2
507	20231219	104700	322145190	3005	3005	3005	3005	0
508	20231219	104600	322145190	3005	3005	3005	3005	70
509	20231219	104500	321934840	3005	3005	3005	3005	362
510	20231219	104400	320847030	3005	3005	3005	3005	0
511	20231219	104300	320847030	3005	3005	3005	3005	0
512	20231219	104200	320847030	3005	3005	3005	3005	0
513	20231219	104100	320847030	3005	3005	3005	3005	1
514	20231219	104000	320844025	3000	3000	3000	3000	100
515	20231219	103900	320544025	3005	3005	3005	3005	0
516	20231219	103800	320544025	3005	3005	3005	3005	22
517	20231219	103700	320477915	3005	2995	3005	2995	821
518	20231219	103600	318014915	3000	2995	3000	2995	3
519	20231219	103500	318005925	3000	3000	3000	3000	6
520	20231219	103400	317987925	3000	3000	3000	3000	1
521	20231219	103300	317984925	3000	3000	3000	2995	813
522	20231219	103200	315545930	3000	2995	3000	2990	271
523	20231219	103100	314734780	2995	2995	2995	2995	0
524	20231219	103000	314734780	2995	2995	2995	2995	102
525	20231219	102900	314429290	2995	2995	2995	2995	0
526	20231219	102800	314429290	2995	2995	2995	2990	436
527	20231219	102700	313125640	2990	2990	2990	2990	398
528	20231219	102600	311935620	2990	2990	2990	2990	10
529	20231219	102500	311905720	2990	2975	2990	2975	421
530	20231219	102400	310653230	2990	2980	2990	2980	166
531	20231219	102300	310158380	2980	2980	2980	2980	1483
532	20231219	102200	305739040	2990	2980	2990	2980	29
533	20231219	102100	305652610	2990	2990	2990	2990	1
534	20231219	102000	305649620	2980	2980	2980	2980	613
535	20231219	101900	303822880	2980	2980	2980	2980	0
536	20231219	101800	303822880	2980	2975	2980	2975	52
537	20231219	101700	303668175	2975	2975	2975	2975	21
538	20231219	101600	303605700	2970	2970	2970	2970	500
539	20231219	101500	302120700	2970	2970	2970	2970	50
540	20231219	101400	301972200	2975	2975	2975	2970	126
541	20231219	101300	301597850	2970	2970	2970	2970	1
542	20231219	101200	301594880	2975	2975	2975	2970	782
543	20231219	101100	299271590	2975	2975	2975	2975	177
544	20231219	101000	298745015	2980	2980	2980	2980	1467
545	20231219	100900	294373355	2990	2985	2990	2985	338
546	20231219	100800	293364420	2990	2990	2990	2990	0
547	20231219	100700	293364420	2990	2990	2990	2990	4
548	20231219	100600	293352460	2995	2995	2995	2995	15
549	20231219	100500	293307535	2980	2980	2980	2980	1
550	20231219	100400	293304555	2995	2995	2995	2995	10
551	20231219	100300	293274605	2995	2995	2995	2995	4
552	20231219	100200	293262625	2980	2995	2995	2980	993
553	20231219	100100	290298820	2995	2995	2995	2995	11
554	20231219	100000	290265875	3000	2995	3000	2995	310
555	20231219	095900	289337410	2995	3000	3000	2995	9
556	20231219	095800	289310450	2995	2990	3005	2990	1324
557	20231219	095700	285340680	2990	2990	2990	2990	31
558	20231219	095600	285247990	2985	2990	2990	2985	106
559	20231219	095500	284931550	2990	2990	2990	2985	7
560	20231219	095400	284910630	2990	2990	2990	2990	9
561	20231219	095300	284883720	2990	2990	2990	2985	12
562	20231219	095200	284847845	2990	2990	2990	2990	77
563	20231219	095100	284617615	2990	2985	2990	2985	164
564	20231219	095000	284128050	2985	2985	2985	2985	40
565	20231219	094900	284008650	2985	2975	2985	2975	1669
566	20231219	094800	279038605	2975	2970	2975	2970	143
567	20231219	094700	278613890	2960	2960	2960	2960	0
568	20231219	094600	278613890	2960	2965	2965	2960	18
569	20231219	094500	278560535	2970	2970	2970	2970	16
570	20231219	094400	278513015	2970	2970	2970	2970	22
571	20231219	094300	278447675	2975	2975	2975	2975	0
572	20231219	094200	278447675	2975	2955	2975	2955	201
573	20231219	094100	277853700	2975	2960	2975	2955	242
574	20231219	094000	277138225	2975	2975	2975	2975	0
575	20231219	093900	277138225	2975	2960	2975	2960	161
576	20231219	093800	276661560	2975	2975	2975	2960	117
577	20231219	093700	276315205	2955	2970	2980	2955	179
578	20231219	093600	275785335	2960	2960	2960	2960	0
579	20231219	093500	275785335	2960	2960	2960	2960	0
580	20231219	093400	275785335	2960	2945	2960	2945	2071
581	20231219	093300	269671150	2945	2950	2950	2945	10085
582	20231219	093200	239948440	2950	2960	2960	2950	2349
583	20231219	093100	233010430	2965	2960	2965	2960	523
584	20231219	093000	231460110	2965	2955	2965	2955	3215
585	20231219	092900	221944265	2960	2955	2960	2955	1328
586	20231219	092800	218015020	2955	2955	2955	2955	2802
587	20231219	092700	209735110	2955	2970	2970	2955	9846
588	20231219	092600	180634195	2960	2960	2960	2960	936
589	20231219	092500	177863635	2960	2960	2960	2960	2164
590	20231219	092400	171458195	2960	2965	2975	2960	2803
591	20231219	092300	163155875	2970	2960	2970	2955	3791
592	20231219	092200	151930290	2965	2970	2970	2965	290
593	20231219	092100	151070435	2965	2965	2965	2960	6175
594	20231219	092000	132770510	2960	2965	2965	2960	8553
595	20231219	091900	107425815	2965	2965	2965	2965	1702
596	20231219	091800	102379385	2975	2965	2975	2965	1242
597	20231219	091700	98691385	2965	2970	2970	2965	1879
598	20231219	091600	93115590	2975	2980	2980	2965	5015
599	20231219	091500	78216890	2985	2995	2995	2985	5670
600	20231219	091400	61278005	3000	3005	3005	3000	1106
601	20231219	091300	57959510	3005	3015	3015	3005	1783
602	20231219	091200	52598610	3025	3025	3040	3025	1309
603	20231219	091100	48636985	3010	3020	3025	3005	302
604	20231219	091000	47725550	3005	3015	3015	3005	31
605	20231219	090900	47632385	3010	3030	3030	3010	1065
606	20231219	090800	44414235	3040	2990	3045	2990	3308
607	20231219	090700	34462615	2990	2985	2990	2985	508
608	20231219	090600	32946165	2985	2985	2985	2985	1426
609	20231219	090500	28689555	2985	3000	3000	2985	95
610	20231219	090400	28405665	3010	3010	3010	3010	60
611	20231219	090300	28225065	3010	2985	3010	2985	1118
612	20231219	090200	24881020	2985	2995	3010	2985	2980
613	20231219	090100	15975090	2990	3000	3000	2990	157
614	20231219	090000	15505390	2990	2990	3010	2990	4425