KissMeData/067000/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194100	724292160	2950	2950	2950	2950	3166
3	20231220	194000	724292160	2950	2950	2950	2950	0
4	20231220	193900	724292160	2950	2950	2950	2950	0
5	20231220	193800	724292160	2950	2950	2950	2950	0
6	20231220	193700	724292160	2950	2950	2950	2950	0
7	20231220	193600	724292160	2950	2950	2950	2950	0
8	20231220	193500	724292160	2950	2950	2950	2950	0
9	20231220	193400	724292160	2950	2950	2950	2950	0
10	20231220	193300	724292160	2950	2950	2950	2950	0
11	20231220	193200	724292160	2950	2950	2950	2950	0
12	20231220	193100	724292160	2950	2950	2950	2950	0
13	20231220	193000	724292160	2950	2950	2950	2950	0
14	20231220	192900	724292160	2950	2950	2950	2950	0
15	20231220	192800	724292160	2950	2950	2950	2950	0
16	20231220	192700	724292160	2950	2950	2950	2950	0
17	20231220	192600	724292160	2950	2950	2950	2950	0
18	20231220	192500	724292160	2950	2950	2950	2950	0
19	20231220	192400	724292160	2950	2950	2950	2950	0
20	20231220	192300	724292160	2950	2950	2950	2950	0
21	20231220	192200	724292160	2950	2950	2950	2950	0
22	20231220	192100	724292160	2950	2950	2950	2950	0
23	20231220	192000	724292160	2950	2950	2950	2950	0
24	20231220	191900	724292160	2950	2950	2950	2950	0
25	20231220	191800	724292160	2950	2950	2950	2950	0
26	20231220	191700	724292160	2950	2950	2950	2950	0
27	20231220	191600	724292160	2950	2950	2950	2950	0
28	20231220	191500	724292160	2950	2950	2950	2950	0
29	20231220	191400	724292160	2950	2950	2950	2950	0
30	20231220	191300	724292160	2950	2950	2950	2950	0
31	20231220	191200	724292160	2950	2950	2950	2950	0
32	20231220	191100	724292160	2950	2950	2950	2950	3166
33	20231220	191000	724292160	2950	2950	2950	2950	0
34	20231220	190900	724292160	2950	2950	2950	2950	0
35	20231220	190800	724292160	2950	2950	2950	2950	0
36	20231220	190700	724292160	2950	2950	2950	2950	0
37	20231220	190600	724292160	2950	2950	2950	2950	0
38	20231220	190500	724292160	2950	2950	2950	2950	0
39	20231220	190400	724292160	2950	2950	2950	2950	0
40	20231220	190300	724292160	2950	2950	2950	2950	0
41	20231220	190200	724292160	2950	2950	2950	2950	0
42	20231220	190100	724292160	2950	2950	2950	2950	0
43	20231220	190000	724292160	2950	2950	2950	2950	0
44	20231220	185900	724292160	2950	2950	2950	2950	0
45	20231220	185800	724292160	2950	2950	2950	2950	0
46	20231220	185700	724292160	2950	2950	2950	2950	0
47	20231220	185600	724292160	2950	2950	2950	2950	0
48	20231220	185500	724292160	2950	2950	2950	2950	0
49	20231220	185400	724292160	2950	2950	2950	2950	0
50	20231220	185300	724292160	2950	2950	2950	2950	0
51	20231220	185200	724292160	2950	2950	2950	2950	0
52	20231220	185100	724292160	2950	2950	2950	2950	0
53	20231220	185000	724292160	2950	2950	2950	2950	0
54	20231220	184900	724292160	2950	2950	2950	2950	0
55	20231220	184800	724292160	2950	2950	2950	2950	0
56	20231220	184700	724292160	2950	2950	2950	2950	0
57	20231220	184600	724292160	2950	2950	2950	2950	0
58	20231220	184500	724292160	2950	2950	2950	2950	0
59	20231220	184400	724292160	2950	2950	2950	2950	0
60	20231220	184300	724292160	2950	2950	2950	2950	0
61	20231220	184200	724292160	2950	2950	2950	2950	0
62	20231220	184100	724292160	2950	2950	2950	2950	3166
63	20231220	184000	724292160	2950	2950	2950	2950	0
64	20231220	183900	724292160	2950	2950	2950	2950	0
65	20231220	183800	724292160	2950	2950	2950	2950	0
66	20231220	183700	724292160	2950	2950	2950	2950	0
67	20231220	183600	724292160	2950	2950	2950	2950	0
68	20231220	183500	724292160	2950	2950	2950	2950	0
69	20231220	183400	724292160	2950	2950	2950	2950	0
70	20231220	183300	724292160	2950	2950	2950	2950	0
71	20231220	183200	724292160	2950	2950	2950	2950	0
72	20231220	183100	724292160	2950	2950	2950	2950	0
73	20231220	183000	724292160	2950	2950	2950	2950	0
74	20231220	182900	724292160	2950	2950	2950	2950	0
75	20231220	182800	724292160	2950	2950	2950	2950	0
76	20231220	182700	724292160	2950	2950	2950	2950	0
77	20231220	182600	724292160	2950	2950	2950	2950	0
78	20231220	182500	724292160	2950	2950	2950	2950	0
79	20231220	182400	724292160	2950	2950	2950	2950	0
80	20231220	182300	724292160	2950	2950	2950	2950	0
81	20231220	182200	724292160	2950	2950	2950	2950	0
82	20231220	182100	724292160	2950	2950	2950	2950	0
83	20231220	182000	724292160	2950	2950	2950	2950	0
84	20231220	181900	724292160	2950	2950	2950	2950	0
85	20231220	181800	724292160	2950	2950	2950	2950	0
86	20231220	181700	724292160	2950	2950	2950	2950	0
87	20231220	181600	724292160	2950	2950	2950	2950	0
88	20231220	181500	724292160	2950	2950	2950	2950	0
89	20231220	181400	724292160	2950	2950	2950	2950	0
90	20231220	181300	724292160	2950	2950	2950	2950	0
91	20231220	181200	724292160	2950	2950	2950	2950	0
92	20231220	181100	724292160	2950	2950	2950	2950	3166
93	20231220	181000	724292160	2950	2950	2950	2950	0
94	20231220	180900	724292160	2950	2950	2950	2950	0
95	20231220	180800	724292160	2950	2950	2950	2950	0
96	20231220	180700	724292160	2950	2950	2950	2950	0
97	20231220	180600	724292160	2950	2950	2950	2950	0
98	20231220	180500	724292160	2950	2950	2950	2950	0
99	20231220	180400	724292160	2950	2950	2950	2950	0
100	20231220	180300	724292160	2950	2950	2950	2950	0
101	20231220	180200	724292160	2950	2950	2950	2950	0
102	20231220	180100	724292160	2950	2950	2950	2950	0
103	20231220	180000	724292160	2950	2950	2950	2950	0
104	20231220	175900	724292160	2950	2950	2950	2950	0
105	20231220	175800	724292160	2950	2950	2950	2950	0
106	20231220	175700	724292160	2950	2950	2950	2950	0
107	20231220	175600	724292160	2950	2950	2950	2950	0
108	20231220	175500	724292160	2950	2950	2950	2950	0
109	20231220	175400	724292160	2950	2950	2950	2950	0
110	20231220	175300	724292160	2950	2950	2950	2950	0
111	20231220	175200	724292160	2950	2950	2950	2950	0
112	20231220	175100	724292160	2950	2950	2950	2950	0
113	20231220	175000	724292160	2950	2950	2950	2950	0
114	20231220	174900	724292160	2950	2950	2950	2950	0
115	20231220	174800	724292160	2950	2950	2950	2950	0
116	20231220	174700	724292160	2950	2950	2950	2950	0
117	20231220	174600	724292160	2950	2950	2950	2950	0
118	20231220	174500	724292160	2950	2950	2950	2950	0
119	20231220	174400	724292160	2950	2950	2950	2950	0
120	20231220	174300	724292160	2950	2950	2950	2950	0
121	20231220	174200	724292160	2950	2950	2950	2950	0
122	20231220	174100	724292160	2950	2950	2950	2950	3166
123	20231220	174000	724292160	2950	2950	2950	2950	0
124	20231220	173900	724292160	2950	2950	2950	2950	0
125	20231220	173800	724292160	2950	2950	2950	2950	0
126	20231220	173700	724292160	2950	2950	2950	2950	0
127	20231220	173600	724292160	2950	2950	2950	2950	0
128	20231220	173500	724292160	2950	2950	2950	2950	0
129	20231220	173400	724292160	2950	2950	2950	2950	0
130	20231220	173300	724292160	2950	2950	2950	2950	0
131	20231220	173200	724292160	2950	2950	2950	2950	0
132	20231220	173100	724292160	2950	2950	2950	2950	0
133	20231220	173000	724292160	2950	2950	2950	2950	0
134	20231220	172900	724292160	2950	2950	2950	2950	0
135	20231220	172800	724292160	2950	2950	2950	2950	0
136	20231220	172700	724292160	2950	2950	2950	2950	0
137	20231220	172600	724292160	2950	2950	2950	2950	0
138	20231220	172500	724292160	2950	2950	2950	2950	0
139	20231220	172400	724292160	2950	2950	2950	2950	0
140	20231220	172300	724292160	2950	2950	2950	2950	0
141	20231220	172200	724292160	2950	2950	2950	2950	0
142	20231220	172100	724292160	2950	2950	2950	2950	0
143	20231220	172000	724292160	2950	2950	2950	2950	0
144	20231220	171900	724292160	2950	2950	2950	2950	0
145	20231220	171800	724292160	2950	2950	2950	2950	0
146	20231220	171700	724292160	2950	2950	2950	2950	0
147	20231220	171600	724292160	2950	2950	2950	2950	0
148	20231220	171500	724292160	2950	2950	2950	2950	0
149	20231220	171400	724292160	2950	2950	2950	2950	0
150	20231220	171300	724292160	2950	2950	2950	2950	0
151	20231220	171200	724292160	2950	2950	2950	2950	0
152	20231220	171100	724292160	2950	2950	2950	2950	3166
153	20231220	171000	724292160	2950	2950	2950	2950	0
154	20231220	170900	724292160	2950	2950	2950	2950	0
155	20231220	170800	724292160	2950	2950	2950	2950	0
156	20231220	170700	724292160	2950	2950	2950	2950	0
157	20231220	170600	724292160	2950	2950	2950	2950	0
158	20231220	170500	724292160	2950	2950	2950	2950	0
159	20231220	170400	724292160	2950	2950	2950	2950	0
160	20231220	170300	724292160	2950	2950	2950	2950	0
161	20231220	170200	724292160	2950	2950	2950	2950	0
162	20231220	170100	724292160	2950	2950	2950	2950	0
163	20231220	170000	724292160	2950	2950	2950	2950	0
164	20231220	165900	724292160	2950	2950	2950	2950	0
165	20231220	165800	724292160	2950	2950	2950	2950	0
166	20231220	165700	724292160	2950	2950	2950	2950	0
167	20231220	165600	724292160	2950	2950	2950	2950	0
168	20231220	165500	724292160	2950	2950	2950	2950	0
169	20231220	165400	724292160	2950	2950	2950	2950	0
170	20231220	165300	724292160	2950	2950	2950	2950	0
171	20231220	165200	724292160	2950	2950	2950	2950	0
172	20231220	165100	724292160	2950	2950	2950	2950	0
173	20231220	165000	724292160	2950	2950	2950	2950	0
174	20231220	164900	724292160	2950	2950	2950	2950	0
175	20231220	164800	724292160	2950	2950	2950	2950	0
176	20231220	164700	724292160	2950	2950	2950	2950	0
177	20231220	164600	724292160	2950	2950	2950	2950	0
178	20231220	164500	724292160	2950	2950	2950	2950	0
179	20231220	164400	724292160	2950	2950	2950	2950	0
180	20231220	164300	724292160	2950	2950	2950	2950	0
181	20231220	164200	724292160	2950	2950	2950	2950	0
182	20231220	164100	724292160	2950	2950	2950	2950	3166
183	20231220	164000	724292160	2950	2950	2950	2950	0
184	20231220	163900	724292160	2950	2950	2950	2950	0
185	20231220	163800	724292160	2950	2950	2950	2950	0
186	20231220	163700	724292160	2950	2950	2950	2950	0
187	20231220	163600	724292160	2950	2950	2950	2950	0
188	20231220	163500	724292160	2950	2950	2950	2950	0
189	20231220	163400	724292160	2950	2950	2950	2950	0
190	20231220	163300	724292160	2950	2950	2950	2950	0
191	20231220	163200	724292160	2950	2950	2950	2950	0
192	20231220	163100	724292160	2950	2950	2950	2950	0
193	20231220	163000	724292160	2950	2950	2950	2950	0
194	20231220	162900	724292160	2950	2950	2950	2950	0
195	20231220	162800	724292160	2950	2950	2950	2950	0
196	20231220	162700	724292160	2950	2950	2950	2950	0
197	20231220	162600	724292160	2950	2950	2950	2950	0
198	20231220	162500	724292160	2950	2950	2950	2950	0
199	20231220	162400	724292160	2950	2950	2950	2950	0
200	20231220	162300	724292160	2950	2950	2950	2950	0
201	20231220	162200	724292160	2950	2950	2950	2950	0
202	20231220	162100	724292160	2950	2950	2950	2950	0
203	20231220	162000	724292160	2950	2950	2950	2950	0
204	20231220	161900	724292160	2950	2950	2950	2950	0
205	20231220	161800	724292160	2950	2950	2950	2950	0
206	20231220	161700	724292160	2950	2950	2950	2950	0
207	20231220	161600	724292160	2950	2950	2950	2950	0
208	20231220	161500	724292160	2950	2950	2950	2950	0
209	20231220	161400	724292160	2950	2950	2950	2950	0
210	20231220	161300	724292160	2950	2950	2950	2950	0
211	20231220	161200	724292160	2950	2950	2950	2950	0
212	20231220	161100	724292160	2950	2950	2950	2950	3166
213	20231220	161000	724292160	2950	2950	2950	2950	0
214	20231220	160900	724292160	2950	2950	2950	2950	0
215	20231220	160800	724292160	2950	2950	2950	2950	0
216	20231220	160700	724292160	2950	2950	2950	2950	0
217	20231220	160600	724292160	2950	2950	2950	2950	0
218	20231220	160500	724292160	2950	2950	2950	2950	0
219	20231220	160400	724292160	2950	2950	2950	2950	0
220	20231220	160300	724292160	2950	2950	2950	2950	0
221	20231220	160200	724292160	2950	2950	2950	2950	0
222	20231220	160100	724292160	2950	2950	2950	2950	0
223	20231220	160000	724292160	2950	2950	2950	2950	0
224	20231220	155900	724292160	2950	2950	2950	2950	0
225	20231220	155800	724292160	2950	2950	2950	2950	0
226	20231220	155700	724292160	2950	2950	2950	2950	0
227	20231220	155600	724292160	2950	2950	2950	2950	0
228	20231220	155500	724292160	2950	2950	2950	2950	0
229	20231220	155400	724292160	2950	2950	2950	2950	0
230	20231220	155300	724292160	2950	2950	2950	2950	0
231	20231220	155200	724292160	2950	2950	2950	2950	0
232	20231220	155100	724292160	2950	2950	2950	2950	0
233	20231220	155000	724292160	2950	2950	2950	2950	0
234	20231220	154900	724292160	2950	2950	2950	2950	0
235	20231220	154800	724292160	2950	2950	2950	2950	0
236	20231220	154700	724292160	2950	2950	2950	2950	0
237	20231220	154600	724292160	2950	2950	2950	2950	0
238	20231220	154500	724292160	2950	2950	2950	2950	0
239	20231220	154400	724292160	2950	2950	2950	2950	0
240	20231220	154300	724292160	2950	2950	2950	2950	0
241	20231220	154200	724292160	2950	2950	2950	2950	0
242	20231220	154100	724292160	2950	2950	2950	2950	3166
243	20231220	154000	724292160	2950	2950	2950	2950	0
244	20231220	153900	724292160	2950	2950	2950	2950	0
245	20231220	153800	724292160	2950	2950	2950	2950	0
246	20231220	153700	724292160	2950	2950	2950	2950	0
247	20231220	153600	724292160	2950	2950	2950	2950	0
248	20231220	153500	724292160	2950	2950	2950	2950	0
249	20231220	153400	724292160	2950	2950	2950	2950	0
250	20231220	153300	724292160	2950	2950	2950	2950	0
251	20231220	153200	724292160	2950	2950	2950	2950	0
252	20231220	153100	724292160	2950	2950	2950	2950	0
253	20231220	153000	724292160	2950	2950	2950	2950	3166
254	20231220	152900	714952460	2940	2940	2940	2940	0
255	20231220	152800	714952460	2940	2940	2940	2940	0
256	20231220	152700	714952460	2940	2940	2940	2940	0
257	20231220	152600	714952460	2940	2940	2940	2940	0
258	20231220	152500	714952460	2940	2940	2940	2940	0
259	20231220	152400	714952460	2940	2940	2940	2940	0
260	20231220	152300	714952460	2940	2940	2940	2940	0
261	20231220	152200	714952460	2940	2940	2940	2940	0
262	20231220	152100	714952460	2940	2940	2940	2940	0
263	20231220	152000	714952460	2940	2940	2940	2940	0
264	20231220	151900	714952460	2940	2945	2950	2940	352
265	20231220	151800	713917435	2945	2945	2945	2940	1677
266	20231220	151700	708984550	2945	2940	2945	2940	752
267	20231220	151600	706769935	2945	2945	2945	2945	112
268	20231220	151500	706440095	2945	2950	2950	2945	1228
269	20231220	151400	702823630	2950	2950	2950	2950	0
270	20231220	151300	702823630	2950	2950	2950	2950	1
271	20231220	151200	702820680	2945	2950	2950	2945	500
272	20231220	151100	701348080	2950	2950	2950	2950	69
273	20231220	151000	701144530	2950	2950	2950	2950	100
274	20231220	150900	700849530	2945	2950	2950	2945	79
275	20231220	150800	700616540	2950	2950	2950	2950	0
276	20231220	150700	700616540	2950	2950	2950	2950	1
277	20231220	150600	700613590	2950	2950	2950	2950	0
278	20231220	150500	700613590	2950	2945	2950	2945	2491
279	20231220	150400	693276840	2950	2950	2950	2950	0
280	20231220	150300	693276840	2950	2950	2950	2950	1
281	20231220	150200	693273890	2945	2945	2945	2945	11
282	20231220	150100	693241495	2945	2945	2945	2945	0
283	20231220	150000	693241495	2945	2945	2945	2945	23
284	20231220	145900	693173760	2945	2945	2945	2945	30
285	20231220	145800	693085410	2945	2945	2945	2945	52
286	20231220	145700	692932270	2945	2945	2945	2945	183
287	20231220	145600	692393335	2950	2950	2950	2950	89
288	20231220	145500	692130785	2950	2945	2950	2945	22
289	20231220	145400	692065940	2955	2955	2955	2955	66
290	20231220	145300	691870910	2955	2955	2955	2945	1415
291	20231220	145200	687699210	2950	2950	2950	2950	33
292	20231220	145100	687601860	2945	2945	2945	2945	1
293	20231220	145000	687598915	2965	2950	2965	2945	1905
294	20231220	144900	681964380	2945	2945	2945	2945	11
295	20231220	144800	681931985	2945	2945	2945	2945	102
296	20231220	144700	681631595	2945	2945	2945	2945	22
297	20231220	144600	681566805	2945	2950	2950	2945	21
298	20231220	144500	681504910	2950	2950	2950	2945	497
299	20231220	144400	680040370	2950	2950	2950	2950	35
300	20231220	144300	679937120	2945	2950	2950	2945	55
301	20231220	144200	679774875	2955	2955	2955	2955	336
302	20231220	144100	678781995	2960	2955	2960	2955	263
303	20231220	144000	678003570	2965	2955	2970	2955	1958
304	20231220	143900	672202720	2950	2950	2950	2950	11
305	20231220	143800	672170270	2955	2955	2955	2950	1285
306	20231220	143700	668379355	2955	2950	2955	2950	126
307	20231220	143600	668007080	2955	2950	2955	2950	241
308	20231220	143500	667294980	2950	2950	2950	2950	22
309	20231220	143400	667230080	2950	2950	2950	2950	12
310	20231220	143300	667194680	2955	2955	2955	2955	103
311	20231220	143200	666890315	2955	2955	2960	2955	24
312	20231220	143100	666819390	2955	2955	2955	2955	121
313	20231220	143000	666461835	2965	2955	2965	2950	1906
314	20231220	142900	660816270	2950	2945	2950	2945	640
315	20231220	142800	658928325	2950	2950	2950	2950	100
316	20231220	142700	658633325	2950	2950	2950	2950	2324
317	20231220	142600	651777525	2950	2950	2950	2950	11
318	20231220	142500	651745075	2950	2950	2950	2950	1152
319	20231220	142400	648346675	2950	2950	2950	2950	11
320	20231220	142300	648314225	2950	2955	2955	2950	16
321	20231220	142200	648267000	2960	2960	2965	2960	3106
322	20231220	142100	639059005	2965	2960	2965	2955	4004
323	20231220	142000	627207420	2965	2955	2965	2950	1908
324	20231220	141900	621559285	2950	2945	2950	2945	307
325	20231220	141800	620653695	2945	2945	2945	2945	331
326	20231220	141700	619678900	2945	2950	2950	2945	27
327	20231220	141600	619599310	2945	2945	2945	2945	11
328	20231220	141500	619566915	2945	2950	2950	2945	37
329	20231220	141400	619457875	2950	2950	2950	2950	729
330	20231220	141300	617307325	2950	2950	2955	2950	670
331	20231220	141200	615330805	2950	2950	2950	2950	11
332	20231220	141100	615298355	2950	2950	2950	2950	252
333	20231220	141000	614554955	2950	2955	2955	2950	190
334	20231220	140900	613993555	2955	2955	2955	2950	2448
335	20231220	140800	606762215	2955	2955	2955	2955	50
336	20231220	140700	606614465	2950	2950	2950	2950	19
337	20231220	140600	606558415	2955	2955	2955	2955	332
338	20231220	140500	605577355	2955	2955	2955	2955	3
339	20231220	140400	605568490	2970	2970	2970	2970	10
340	20231220	140300	605538790	2970	2970	2970	2970	600
341	20231220	140200	603756790	2970	2970	2970	2970	0
342	20231220	140100	603756790	2970	2970	2970	2970	0
343	20231220	140000	603756790	2970	2970	2970	2970	17
344	20231220	135900	603706300	2970	2955	2970	2955	1898
345	20231220	135800	598079860	2955	2955	2955	2955	178
346	20231220	135700	597553870	2955	2955	2955	2955	207
347	20231220	135600	596942185	2960	2960	2960	2960	337
348	20231220	135500	595944665	2960	2960	2960	2960	0
349	20231220	135400	595944665	2960	2970	2970	2960	15
350	20231220	135300	595900255	2965	2965	2965	2965	2000
351	20231220	135200	589970255	2965	2965	2965	2965	100
352	20231220	135100	589673755	2965	2965	2965	2965	0
353	20231220	135000	589673755	2965	2965	2965	2965	237
354	20231220	134900	588971050	2965	2965	2965	2965	1998
355	20231220	134800	583046980	2965	2965	2965	2965	0
356	20231220	134700	583046980	2965	2965	2965	2965	0
357	20231220	134600	583046980	2965	2965	2965	2965	0
358	20231220	134500	583046980	2965	2965	2965	2965	0
359	20231220	134400	583046980	2965	2965	2965	2965	67
360	20231220	134300	582848325	2965	2965	2965	2965	102
361	20231220	134200	582545895	2965	2965	2965	2965	0
362	20231220	134100	582545895	2965	2965	2965	2965	0
363	20231220	134000	582545895	2965	2965	2965	2965	0
364	20231220	133900	582545895	2965	2960	2965	2960	1903
365	20231220	133800	576912570	2950	2950	2950	2950	0
366	20231220	133700	576912570	2950	2950	2950	2950	0
367	20231220	133600	576912570	2950	2950	2950	2950	1
368	20231220	133500	576909620	2955	2955	2955	2955	1
369	20231220	133400	576906665	2960	2960	2960	2960	0
370	20231220	133300	576906665	2960	2960	2960	2960	0
371	20231220	133200	576906665	2960	2960	2960	2960	2
372	20231220	133100	576900745	2965	2965	2965	2965	100
373	20231220	133000	576604245	2965	2965	2965	2965	0
374	20231220	132900	576604245	2965	2960	2965	2950	1913
375	20231220	132800	570940500	2950	2950	2950	2950	186
376	20231220	132700	570391800	2950	2950	2950	2950	0
377	20231220	132600	570391800	2950	2950	2950	2950	0
378	20231220	132500	570391800	2950	2950	2950	2950	0
379	20231220	132400	570391800	2950	2950	2950	2950	56
380	20231220	132300	570226600	2945	2945	2945	2945	0
381	20231220	132200	570226600	2945	2945	2945	2945	0
382	20231220	132100	570226600	2945	2945	2945	2945	0
383	20231220	132000	570226600	2945	2945	2945	2945	0
384	20231220	131900	570226600	2945	2950	2960	2945	2959
385	20231220	131800	561475120	2950	2950	2950	2950	0
386	20231220	131700	561475120	2950	2950	2950	2950	0
387	20231220	131600	561475120	2950	2955	2955	2950	542
388	20231220	131500	559876205	2950	2950	2950	2950	0
389	20231220	131400	559876205	2950	2950	2950	2950	1
390	20231220	131300	559873255	2950	2950	2950	2950	45
391	20231220	131200	559740505	2950	2950	2950	2950	102
392	20231220	131100	559439605	2960	2950	2960	2950	1005
393	20231220	131000	556474805	2950	2950	2950	2950	100
394	20231220	130900	556179805	2960	2955	2960	2955	1914
395	20231220	130800	550519645	2955	2955	2955	2955	0
396	20231220	130700	550519645	2955	2955	2955	2955	150
397	20231220	130600	550076395	2950	2950	2950	2950	4
398	20231220	130500	550064595	2950	2950	2950	2950	0
399	20231220	130400	550064595	2950	2945	2950	2945	1210
400	20231220	130300	546498310	2960	2960	2960	2960	1190
401	20231220	130200	542975910	2960	2960	2960	2960	1
402	20231220	130100	542972950	2960	2960	2960	2960	0
403	20231220	130000	542972950	2960	2960	2960	2960	100
404	20231220	125900	542676950	2960	2950	2960	2950	1929
405	20231220	125800	536974260	2950	2950	2950	2950	0
406	20231220	125700	536974260	2950	2950	2950	2950	0
407	20231220	125600	536974260	2950	2950	2950	2950	4
408	20231220	125500	536962460	2940	2940	2940	2940	6
409	20231220	125400	536944820	2940	2940	2940	2940	60
410	20231220	125300	536768420	2955	2955	2955	2955	3
411	20231220	125200	536759555	2955	2955	2955	2955	0
412	20231220	125100	536759555	2955	2955	2955	2955	1000
413	20231220	125000	533804555	2955	2955	2955	2955	0
414	20231220	124900	533804555	2955	2950	2960	2950	1928
415	20231220	124800	528116085	2950	2950	2950	2950	1
416	20231220	124700	528113135	2940	2940	2940	2940	0
417	20231220	124600	528113135	2940	2940	2940	2940	0
418	20231220	124500	528113135	2940	2940	2940	2940	112
419	20231220	124400	527783855	2940	2940	2940	2940	0
420	20231220	124300	527783855	2940	2940	2940	2940	350
421	20231220	124200	526754855	2940	2940	2940	2940	170
422	20231220	124100	526255055	2940	2955	2955	2940	17
423	20231220	124000	526204865	2955	2955	2955	2955	300
424	20231220	123900	525318365	2955	2935	2955	2935	1929
425	20231220	123800	519626040	2935	2935	2935	2935	5
426	20231220	123700	519611365	2935	2930	2935	2930	2
427	20231220	123600	519605500	2930	2930	2930	2930	0
428	20231220	123500	519605500	2930	2935	2940	2930	3613
429	20231220	123400	509008740	2940	2940	2940	2935	806
430	20231220	123300	506639105	2945	2950	2950	2945	125
431	20231220	123200	506270880	2940	2940	2940	2940	753
432	20231220	123100	504057060	2940	2940	2940	2940	1
433	20231220	123000	504054120	2940	2940	2940	2940	0
434	20231220	122900	504054120	2940	2940	2940	2940	20
435	20231220	122800	503995320	2950	2950	2950	2950	1922
436	20231220	122700	498325420	2945	2945	2945	2945	0
437	20231220	122600	498325420	2945	2945	2945	2945	0
438	20231220	122500	498325420	2945	2945	2945	2940	71
439	20231220	122400	498116375	2945	2945	2945	2945	10
440	20231220	122300	498086925	2945	2950	2950	2945	310
441	20231220	122200	497172475	2950	2950	2950	2950	0
442	20231220	122100	497172475	2950	2950	2950	2950	20
443	20231220	122000	497113475	2950	2950	2950	2950	5
444	20231220	121900	497098725	2950	2950	2950	2950	0
445	20231220	121800	497098725	2950	2945	2950	2945	1925
446	20231220	121700	491421550	2940	2940	2940	2940	688
447	20231220	121600	489398830	2940	2940	2940	2940	0
448	20231220	121500	489398830	2940	2940	2940	2940	118
449	20231220	121400	489051910	2950	2950	2950	2950	0
450	20231220	121300	489051910	2950	2950	2950	2950	70
451	20231220	121200	488845410	2945	2945	2945	2945	635
452	20231220	121100	486975335	2945	2945	2945	2945	0
453	20231220	121000	486975335	2945	2950	2950	2945	259
454	20231220	120900	486212330	2950	2950	2950	2950	1
455	20231220	120800	486209380	2950	2950	2950	2950	1956
456	20231220	120700	480439180	2940	2940	2950	2940	1693
457	20231220	120600	475461650	2950	2950	2950	2950	0
458	20231220	120500	475461650	2950	2950	2950	2950	1
459	20231220	120400	475458700	2945	2945	2945	2945	0
460	20231220	120300	475458700	2945	2945	2945	2945	100
461	20231220	120200	475164200	2945	2950	2950	2945	6992
462	20231220	120100	454546765	2955	2950	2955	2950	245
463	20231220	120000	453823015	2950	2950	2950	2950	1
464	20231220	115900	453820065	2950	2955	2955	2950	1474
465	20231220	115800	449471625	2955	2955	2960	2955	2147
466	20231220	115700	443117595	2955	2960	2960	2955	255
467	20231220	115600	442364065	2950	2955	2955	2950	51
468	20231220	115500	442213590	2950	2955	2955	2950	26
469	20231220	115400	442136765	2955	2955	2955	2955	505
470	20231220	115300	440644490	2955	2955	2955	2955	1
471	20231220	115200	440641535	2955	2960	2960	2955	3950
472	20231220	115100	428962130	2970	2970	2970	2970	0
473	20231220	115000	428962130	2970	2960	2970	2960	80
474	20231220	114900	428724930	2970	2970	2970	2970	0
475	20231220	114800	428724930	2970	2965	2970	2965	1939
476	20231220	114700	422966920	2960	2960	2960	2960	48
477	20231220	114600	422824840	2965	2970	2970	2965	3
478	20231220	114500	422815935	2970	2970	2970	2970	1
479	20231220	114400	422812965	2960	2960	2960	2960	1645
480	20231220	114300	417943765	2965	2970	2970	2965	1750
481	20231220	114200	412753515	2975	2975	2975	2975	20
482	20231220	114100	412694015	2970	2970	2970	2970	5
483	20231220	114000	412679165	2965	2965	2965	2965	50
484	20231220	113900	412530915	2960	2970	2970	2960	833
485	20231220	113800	410060235	2980	2980	2980	2980	1932
486	20231220	113700	404302875	2980	2980	2980	2980	0
487	20231220	113600	404302875	2980	2980	2980	2980	301
488	20231220	113500	403405895	2980	2980	2980	2980	7
489	20231220	113400	403385035	2980	2980	2980	2980	9
490	20231220	113300	403358215	2980	2980	2980	2980	0
491	20231220	113200	403358215	2980	2980	2980	2980	0
492	20231220	113100	403358215	2980	2980	2980	2980	722
493	20231220	113000	401206655	2980	2980	2980	2980	0
494	20231220	112900	401206655	2980	2980	2980	2980	0
495	20231220	112800	401206655	2980	2975	2980	2965	5226
496	20231220	112700	385673085	2975	2975	2975	2975	0
497	20231220	112600	385673085	2975	2975	2975	2975	0
498	20231220	112500	385673085	2975	2975	2975	2975	0
499	20231220	112400	385673085	2975	2975	2975	2975	0
500	20231220	112300	385673085	2975	2975	2975	2975	0
501	20231220	112200	385673085	2975	2975	2975	2975	265
502	20231220	112100	384884710	2975	2975	2975	2975	4
503	20231220	112000	384872810	2975	2975	2975	2975	2
504	20231220	111900	384866860	2980	2980	2980	2980	0
505	20231220	111800	384866860	2980	2980	2980	2980	1941
506	20231220	111700	379082680	2970	2970	2970	2970	132
507	20231220	111600	378690640	2970	2980	2980	2970	39
508	20231220	111500	378574800	2975	2975	2975	2975	0
509	20231220	111400	378574800	2975	2975	2975	2975	500
510	20231220	111300	377087300	2975	2975	2975	2975	3
511	20231220	111200	377078375	2975	2975	2975	2975	2
512	20231220	111100	377072425	2965	2980	2980	2965	5
513	20231220	111000	377057540	2980	2980	2980	2980	0
514	20231220	110900	377057540	2980	2980	2980	2980	0
515	20231220	110800	377057540	2980	2975	2980	2975	1942
516	20231220	110700	371279770	2980	2980	2980	2980	0
517	20231220	110600	371279770	2980	2980	2980	2980	0
518	20231220	110500	371279770	2980	2980	2980	2980	3
519	20231220	110400	371270830	2965	2965	2965	2965	68
520	20231220	110300	371069210	2965	2970	2980	2965	16
521	20231220	110200	371021715	2965	2965	2965	2965	201
522	20231220	110100	370425750	2980	2980	2980	2980	104
523	20231220	110000	370115830	2980	2980	2980	2980	0
524	20231220	105900	370115830	2980	2980	2980	2980	0
525	20231220	105800	370115830	2980	2975	2980	2975	2129
526	20231220	105700	363780960	2965	2970	2970	2965	352
527	20231220	105600	362736970	2975	2975	2975	2975	0
528	20231220	105500	362736970	2975	2965	2975	2965	2
529	20231220	105400	362731030	2965	2965	2975	2965	4
530	20231220	105300	362719160	2975	2975	2975	2975	0
531	20231220	105200	362719160	2975	2975	2975	2975	1
532	20231220	105100	362716185	2960	2975	2975	2960	8232
533	20231220	105000	338305910	2980	2980	2980	2980	0
534	20231220	104900	338305910	2980	2980	2980	2980	50
535	20231220	104800	338156910	2980	2980	2980	2975	423
536	20231220	104700	336896435	2980	2975	2990	2975	2227
537	20231220	104600	330259895	2975	2975	2975	2975	356
538	20231220	104500	329200795	2980	2980	2980	2980	10
539	20231220	104400	329170995	2985	2985	2985	2985	510
540	20231220	104300	327648645	2985	2985	2985	2985	7412
541	20231220	104200	305523825	2990	2990	3000	2990	4086
542	20231220	104100	293286550	2985	2990	2990	2985	648
543	20231220	104000	291350030	2990	2990	2990	2990	1296
544	20231220	103900	287474990	2995	3000	3000	2995	828
545	20231220	103800	284993465	2995	3000	3000	2995	1870
546	20231220	103700	279384360	3000	3000	3000	2990	2401
547	20231220	103600	272181470	3000	2995	3000	2995	2715
548	20231220	103500	264048810	2995	2995	2995	2995	145
549	20231220	103400	263614535	2995	2990	2995	2990	3243
550	20231220	103300	253911310	2985	2985	2990	2985	250
551	20231220	103200	253164315	2985	2985	2990	2985	4302
552	20231220	103100	240322690	2990	2970	2995	2970	18655
553	20231220	103000	184691275	2960	2960	2960	2960	1553
554	20231220	102900	180094395	2960	2960	2960	2955	366
555	20231220	102800	179012405	2960	2970	2970	2960	18
556	20231220	102700	178959045	2970	2955	2975	2955	3006
557	20231220	102600	170041065	2965	2960	2965	2960	833
558	20231220	102500	167575285	2965	2965	2965	2965	1
559	20231220	102400	167572320	2960	2965	2965	2960	1046
560	20231220	102300	164476085	2960	2960	2960	2960	53
561	20231220	102200	164319205	2960	2965	2965	2960	77
562	20231220	102100	164091150	2965	2965	2965	2965	333
563	20231220	102000	163103805	2965	2965	2965	2965	323
564	20231220	101900	162146110	2965	2970	2970	2965	43
565	20231220	101800	162018610	2970	2970	2970	2970	18
566	20231220	101700	161965150	2975	2970	2975	2970	1948
567	20231220	101600	156169950	2970	2970	2970	2970	618
568	20231220	101500	154334490	2965	2965	2965	2965	0
569	20231220	101400	154334490	2965	2965	2965	2965	0
570	20231220	101300	154334490	2965	2965	2965	2965	0
571	20231220	101200	154334490	2965	2965	2965	2965	0
572	20231220	101100	154334490	2965	2965	2965	2965	0
573	20231220	101000	154334490	2965	2965	2965	2965	0
574	20231220	100900	154334490	2965	2965	2965	2965	30
575	20231220	100800	154245540	2965	2965	2965	2965	187
576	20231220	100700	153691085	2975	2965	2975	2965	2280
577	20231220	100600	146911610	2960	2960	2960	2960	0
578	20231220	100500	146911610	2960	2960	2960	2960	220
579	20231220	100400	146260410	2965	2970	2970	2965	189
580	20231220	100300	145699775	2975	2970	2975	2970	711
581	20231220	100200	143587705	2970	2970	2970	2970	1300
582	20231220	100100	139726705	2965	2965	2965	2965	20
583	20231220	100000	139667405	2970	2970	2970	2965	504
584	20231220	095900	138170775	2970	2970	2970	2970	21
585	20231220	095800	138108405	2970	2975	2975	2970	1165
586	20231220	095700	134646335	2975	2960	2975	2960	7998
587	20231220	095600	110918865	2955	2955	2955	2955	1501
588	20231220	095500	106483410	2955	2955	2955	2955	200
589	20231220	095400	105892410	2955	2955	2955	2955	1903
590	20231220	095300	100269045	2955	2960	2960	2955	16
591	20231220	095200	100221750	2955	2955	2955	2955	1936
592	20231220	095100	94500870	2955	2955	2955	2955	1131
593	20231220	095000	91158765	2955	2955	2955	2955	2169
594	20231220	094900	84749370	2950	2950	2955	2950	2950
595	20231220	094800	76038615	2950	2945	2950	2945	4
596	20231220	094700	76026830	2945	2945	2945	2945	0
597	20231220	094600	76026830	2945	2945	2945	2945	0
598	20231220	094500	76026830	2945	2945	2945	2945	454
599	20231220	094400	74689800	2950	2950	2950	2950	0
600	20231220	094300	74689800	2950	2950	2950	2950	64
601	20231220	094200	74501000	2960	2950	2960	2950	2
602	20231220	094100	74495090	2950	2950	2950	2950	1699
603	20231220	094000	69483040	2950	2960	2960	2950	694
604	20231220	093900	67435635	2960	2960	2960	2960	37
605	20231220	093800	67326115	2955	2960	2960	2955	671
606	20231220	093700	65342305	2960	2960	2960	2955	773
607	20231220	093600	63055225	2960	2955	2965	2955	102
608	20231220	093500	62753305	2955	2965	2965	2955	1564
609	20231220	093400	58126630	2960	2960	2960	2960	5
610	20231220	093300	58111830	2965	2965	2965	2965	0
611	20231220	093200	58111830	2965	2965	2965	2965	823
612	20231220	093100	55671635	2960	2960	2960	2960	600
613	20231220	093000	53895635	2960	2960	2960	2960	805
614	20231220	092900	51512835	2970	2970	2970	2970	1026
615	20231220	092800	48465615	2970	2950	2970	2950	6025
616	20231220	092700	30652055	2950	2960	2960	2950	2769
617	20231220	092600	22471135	2960	2950	2960	2950	2070
618	20231220	092500	16356320	2950	2950	2950	2950	150
619	20231220	092400	15913820	2950	2950	2950	2950	100
620	20231220	092300	15618820	2950	2945	2950	2930	32
621	20231220	092200	15525025	2930	2930	2930	2930	0
622	20231220	092100	15525025	2930	2950	2955	2930	882
623	20231220	092000	12940720	2930	2945	2955	2930	814
624	20231220	091900	10539010	2945	2925	2945	2925	2
625	20231220	091800	10533140	2925	2945	2945	2925	102
626	20231220	091700	10232790	2945	2945	2945	2945	21
627	20231220	091600	10170945	2945	2925	2945	2925	564
628	20231220	091500	8510290	2925	2935	2935	2925	90
629	20231220	091400	8246240	2935	2935	2935	2935	0
630	20231220	091300	8246240	2935	2940	2940	2935	178
631	20231220	091200	7723520	2940	2940	2940	2940	20
632	20231220	091100	7664720	2940	2935	2940	2935	346
633	20231220	091000	6649005	2935	2935	2935	2935	300
634	20231220	090900	5768505	2935	2935	2935	2935	140
635	20231220	090800	5357605	2935	2915	2935	2915	109
636	20231220	090700	5039830	2935	2935	2935	2935	145
637	20231220	090600	4614255	2935	2935	2935	2925	1101
638	20231220	090500	1392820	2925	2925	2925	2925	0
639	20231220	090400	1392820	2925	2925	2925	2925	3
640	20231220	090300	1384045	2925	2925	2925	2925	0
641	20231220	090200	1384045	2925	2925	2925	2925	0
642	20231220	090100	1384045	2925	2925	2925	2925	0
643	20231220	090000	1384045	2925	2910	2925	2910	475