KissMeData/009200/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	365741280	2185	2185	2185	2185	1097
3	20231221	185000	365741280	2185	2185	2185	2185	0
4	20231221	184900	365741280	2185	2185	2185	2185	0
5	20231221	184800	365741280	2185	2185	2185	2185	0
6	20231221	184700	365741280	2185	2185	2185	2185	0
7	20231221	184600	365741280	2185	2185	2185	2185	0
8	20231221	184500	365741280	2185	2185	2185	2185	0
9	20231221	184400	365741280	2185	2185	2185	2185	0
10	20231221	184300	365741280	2185	2185	2185	2185	0
11	20231221	184200	365741280	2185	2185	2185	2185	0
12	20231221	184100	365741280	2185	2185	2185	2185	0
13	20231221	184000	365741280	2185	2185	2185	2185	0
14	20231221	183900	365741280	2185	2185	2185	2185	0
15	20231221	183800	365741280	2185	2185	2185	2185	0
16	20231221	183700	365741280	2185	2185	2185	2185	0
17	20231221	183600	365741280	2185	2185	2185	2185	0
18	20231221	183500	365741280	2185	2185	2185	2185	0
19	20231221	183400	365741280	2185	2185	2185	2185	0
20	20231221	183300	365741280	2185	2185	2185	2185	0
21	20231221	183200	365741280	2185	2185	2185	2185	0
22	20231221	183100	365741280	2185	2185	2185	2185	0
23	20231221	183000	365741280	2185	2185	2185	2185	0
24	20231221	182900	365741280	2185	2185	2185	2185	0
25	20231221	182800	365741280	2185	2185	2185	2185	0
26	20231221	182700	365741280	2185	2185	2185	2185	0
27	20231221	182600	365741280	2185	2185	2185	2185	0
28	20231221	182500	365741280	2185	2185	2185	2185	0
29	20231221	182400	365741280	2185	2185	2185	2185	0
30	20231221	182300	365741280	2185	2185	2185	2185	0
31	20231221	182200	365741280	2185	2185	2185	2185	0
32	20231221	182100	365741280	2185	2185	2185	2185	1097
33	20231221	182000	365741280	2185	2185	2185	2185	0
34	20231221	181900	365741280	2185	2185	2185	2185	0
35	20231221	181800	365741280	2185	2185	2185	2185	0
36	20231221	181700	365741280	2185	2185	2185	2185	0
37	20231221	181600	365741280	2185	2185	2185	2185	0
38	20231221	181500	365741280	2185	2185	2185	2185	0
39	20231221	181400	365741280	2185	2185	2185	2185	0
40	20231221	181300	365741280	2185	2185	2185	2185	0
41	20231221	181200	365741280	2185	2185	2185	2185	0
42	20231221	181100	365741280	2185	2185	2185	2185	0
43	20231221	181000	365741280	2185	2185	2185	2185	0
44	20231221	180900	365741280	2185	2185	2185	2185	0
45	20231221	180800	365741280	2185	2185	2185	2185	0
46	20231221	180700	365741280	2185	2185	2185	2185	0
47	20231221	180600	365741280	2185	2185	2185	2185	0
48	20231221	180500	365741280	2185	2185	2185	2185	0
49	20231221	180400	365741280	2185	2185	2185	2185	0
50	20231221	180300	365741280	2185	2185	2185	2185	0
51	20231221	180200	365741280	2185	2185	2185	2185	0
52	20231221	180100	365741280	2185	2185	2185	2185	0
53	20231221	180000	365741280	2185	2185	2185	2185	0
54	20231221	175900	365741280	2185	2185	2185	2185	0
55	20231221	175800	365741280	2185	2185	2185	2185	0
56	20231221	175700	365741280	2185	2185	2185	2185	0
57	20231221	175600	365741280	2185	2185	2185	2185	0
58	20231221	175500	365741280	2185	2185	2185	2185	0
59	20231221	175400	365741280	2185	2185	2185	2185	0
60	20231221	175300	365741280	2185	2185	2185	2185	0
61	20231221	175200	365741280	2185	2185	2185	2185	0
62	20231221	175100	365741280	2185	2185	2185	2185	1097
63	20231221	175000	365741280	2185	2185	2185	2185	0
64	20231221	174900	365741280	2185	2185	2185	2185	0
65	20231221	174800	365741280	2185	2185	2185	2185	0
66	20231221	174700	365741280	2185	2185	2185	2185	0
67	20231221	174600	365741280	2185	2185	2185	2185	0
68	20231221	174500	365741280	2185	2185	2185	2185	0
69	20231221	174400	365741280	2185	2185	2185	2185	0
70	20231221	174300	365741280	2185	2185	2185	2185	0
71	20231221	174200	365741280	2185	2185	2185	2185	0
72	20231221	174100	365741280	2185	2185	2185	2185	0
73	20231221	174000	365741280	2185	2185	2185	2185	0
74	20231221	173900	365741280	2185	2185	2185	2185	0
75	20231221	173800	365741280	2185	2185	2185	2185	0
76	20231221	173700	365741280	2185	2185	2185	2185	0
77	20231221	173600	365741280	2185	2185	2185	2185	0
78	20231221	173500	365741280	2185	2185	2185	2185	0
79	20231221	173400	365741280	2185	2185	2185	2185	0
80	20231221	173300	365741280	2185	2185	2185	2185	0
81	20231221	173200	365741280	2185	2185	2185	2185	0
82	20231221	173100	365741280	2185	2185	2185	2185	0
83	20231221	173000	365741280	2185	2185	2185	2185	0
84	20231221	172900	365741280	2185	2185	2185	2185	0
85	20231221	172800	365741280	2185	2185	2185	2185	0
86	20231221	172700	365741280	2185	2185	2185	2185	0
87	20231221	172600	365741280	2185	2185	2185	2185	0
88	20231221	172500	365741280	2185	2185	2185	2185	0
89	20231221	172400	365741280	2185	2185	2185	2185	0
90	20231221	172300	365741280	2185	2185	2185	2185	0
91	20231221	172200	365741280	2185	2185	2185	2185	0
92	20231221	172100	365741280	2185	2185	2185	2185	1097
93	20231221	172000	365741280	2185	2185	2185	2185	0
94	20231221	171900	365741280	2185	2185	2185	2185	0
95	20231221	171800	365741280	2185	2185	2185	2185	0
96	20231221	171700	365741280	2185	2185	2185	2185	0
97	20231221	171600	365741280	2185	2185	2185	2185	0
98	20231221	171500	365741280	2185	2185	2185	2185	0
99	20231221	171400	365741280	2185	2185	2185	2185	0
100	20231221	171300	365741280	2185	2185	2185	2185	0
101	20231221	171200	365741280	2185	2185	2185	2185	0
102	20231221	171100	365741280	2185	2185	2185	2185	0
103	20231221	171000	365741280	2185	2185	2185	2185	0
104	20231221	170900	365741280	2185	2185	2185	2185	0
105	20231221	170800	365741280	2185	2185	2185	2185	0
106	20231221	170700	365741280	2185	2185	2185	2185	0
107	20231221	170600	365741280	2185	2185	2185	2185	0
108	20231221	170500	365741280	2185	2185	2185	2185	0
109	20231221	170400	365741280	2185	2185	2185	2185	0
110	20231221	170300	365741280	2185	2185	2185	2185	0
111	20231221	170200	365741280	2185	2185	2185	2185	0
112	20231221	170100	365741280	2185	2185	2185	2185	0
113	20231221	170000	365741280	2185	2185	2185	2185	0
114	20231221	165900	365741280	2185	2185	2185	2185	0
115	20231221	165800	365741280	2185	2185	2185	2185	0
116	20231221	165700	365741280	2185	2185	2185	2185	0
117	20231221	165600	365741280	2185	2185	2185	2185	0
118	20231221	165500	365741280	2185	2185	2185	2185	0
119	20231221	165400	365741280	2185	2185	2185	2185	0
120	20231221	165300	365741280	2185	2185	2185	2185	0
121	20231221	165200	365741280	2185	2185	2185	2185	0
122	20231221	165100	365741280	2185	2185	2185	2185	1097
123	20231221	165000	365741280	2185	2185	2185	2185	0
124	20231221	164900	365741280	2185	2185	2185	2185	0
125	20231221	164800	365741280	2185	2185	2185	2185	0
126	20231221	164700	365741280	2185	2185	2185	2185	0
127	20231221	164600	365741280	2185	2185	2185	2185	0
128	20231221	164500	365741280	2185	2185	2185	2185	0
129	20231221	164400	365741280	2185	2185	2185	2185	0
130	20231221	164300	365741280	2185	2185	2185	2185	0
131	20231221	164200	365741280	2185	2185	2185	2185	0
132	20231221	164100	365741280	2185	2185	2185	2185	0
133	20231221	164000	365741280	2185	2185	2185	2185	0
134	20231221	163900	365741280	2185	2185	2185	2185	0
135	20231221	163800	365741280	2185	2185	2185	2185	0
136	20231221	163700	365741280	2185	2185	2185	2185	0
137	20231221	163600	365741280	2185	2185	2185	2185	0
138	20231221	163500	365741280	2185	2185	2185	2185	0
139	20231221	163400	365741280	2185	2185	2185	2185	0
140	20231221	163300	365741280	2185	2185	2185	2185	0
141	20231221	163200	365741280	2185	2185	2185	2185	0
142	20231221	163100	365741280	2185	2185	2185	2185	0
143	20231221	163000	365741280	2185	2185	2185	2185	0
144	20231221	162900	365741280	2185	2185	2185	2185	0
145	20231221	162800	365741280	2185	2185	2185	2185	0
146	20231221	162700	365741280	2185	2185	2185	2185	0
147	20231221	162600	365741280	2185	2185	2185	2185	0
148	20231221	162500	365741280	2185	2185	2185	2185	0
149	20231221	162400	365741280	2185	2185	2185	2185	0
150	20231221	162300	365741280	2185	2185	2185	2185	0
151	20231221	162200	365741280	2185	2185	2185	2185	0
152	20231221	162100	365741280	2185	2185	2185	2185	1097
153	20231221	162000	365741280	2185	2185	2185	2185	0
154	20231221	161900	365741280	2185	2185	2185	2185	0
155	20231221	161800	365741280	2185	2185	2185	2185	0
156	20231221	161700	365741280	2185	2185	2185	2185	0
157	20231221	161600	365741280	2185	2185	2185	2185	0
158	20231221	161500	365741280	2185	2185	2185	2185	0
159	20231221	161400	365741280	2185	2185	2185	2185	0
160	20231221	161300	365741280	2185	2185	2185	2185	0
161	20231221	161200	365741280	2185	2185	2185	2185	0
162	20231221	161100	365741280	2185	2185	2185	2185	0
163	20231221	161000	365741280	2185	2185	2185	2185	0
164	20231221	160900	365741280	2185	2185	2185	2185	0
165	20231221	160800	365741280	2185	2185	2185	2185	0
166	20231221	160700	365741280	2185	2185	2185	2185	0
167	20231221	160600	365741280	2185	2185	2185	2185	0
168	20231221	160500	365741280	2185	2185	2185	2185	0
169	20231221	160400	365741280	2185	2185	2185	2185	0
170	20231221	160300	365741280	2185	2185	2185	2185	0
171	20231221	160200	365741280	2185	2185	2185	2185	0
172	20231221	160100	365741280	2185	2185	2185	2185	0
173	20231221	160000	365741280	2185	2185	2185	2185	0
174	20231221	155900	365741280	2185	2185	2185	2185	0
175	20231221	155800	365741280	2185	2185	2185	2185	0
176	20231221	155700	365741280	2185	2185	2185	2185	0
177	20231221	155600	365741280	2185	2185	2185	2185	0
178	20231221	155500	365741280	2185	2185	2185	2185	0
179	20231221	155400	365741280	2185	2185	2185	2185	0
180	20231221	155300	365741280	2185	2185	2185	2185	0
181	20231221	155200	365741280	2185	2185	2185	2185	0
182	20231221	155100	365741280	2185	2185	2185	2185	1097
183	20231221	155000	365741280	2185	2185	2185	2185	0
184	20231221	154900	365741280	2185	2185	2185	2185	0
185	20231221	154800	365741280	2185	2185	2185	2185	0
186	20231221	154700	365741280	2185	2185	2185	2185	0
187	20231221	154600	365741280	2185	2185	2185	2185	0
188	20231221	154500	365741280	2185	2185	2185	2185	0
189	20231221	154400	365741280	2185	2185	2185	2185	0
190	20231221	154300	365741280	2185	2185	2185	2185	0
191	20231221	154200	365741280	2185	2185	2185	2185	0
192	20231221	154100	365741280	2185	2185	2185	2185	0
193	20231221	154000	365741280	2185	2185	2185	2185	0
194	20231221	153900	365741280	2185	2185	2185	2185	0
195	20231221	153800	365741280	2185	2185	2185	2185	0
196	20231221	153700	365741280	2185	2185	2185	2185	0
197	20231221	153600	365741280	2185	2185	2185	2185	0
198	20231221	153500	365741280	2185	2185	2185	2185	0
199	20231221	153400	365741280	2185	2185	2185	2185	0
200	20231221	153300	365741280	2185	2185	2185	2185	0
201	20231221	153200	365741280	2185	2185	2185	2185	0
202	20231221	153100	365741280	2185	2185	2185	2185	0
203	20231221	153000	365741280	2185	2185	2185	2185	1097
204	20231221	152900	363344335	2185	2185	2185	2185	0
205	20231221	152800	363344335	2185	2185	2185	2185	0
206	20231221	152700	363344335	2185	2185	2185	2185	0
207	20231221	152600	363344335	2185	2185	2185	2185	0
208	20231221	152500	363344335	2185	2185	2185	2185	0
209	20231221	152400	363344335	2185	2185	2185	2185	0
210	20231221	152300	363344335	2185	2185	2185	2185	0
211	20231221	152200	363344335	2185	2185	2185	2185	0
212	20231221	152100	363344335	2185	2185	2185	2185	0
213	20231221	152000	363344335	2185	2185	2185	2185	0
214	20231221	151900	363344335	2185	2185	2185	2185	2
215	20231221	151800	363339965	2185	2180	2185	2180	126
216	20231221	151700	363065260	2185	2185	2185	2185	30
217	20231221	151600	362999710	2185	2185	2185	2185	2
218	20231221	151500	362995340	2180	2180	2180	2180	1297
219	20231221	151400	360167880	2185	2180	2185	2180	14
220	20231221	151300	360137350	2185	2185	2185	2185	0
221	20231221	151200	360137350	2185	2185	2185	2180	28
222	20231221	151100	360076285	2185	2180	2185	2180	14
223	20231221	151000	360045755	2185	2180	2185	2180	15
224	20231221	150900	360013045	2185	2185	2185	2185	2
225	20231221	150800	360008675	2180	2180	2180	2180	12
226	20231221	150700	359982515	2185	2180	2185	2180	14
227	20231221	150600	359951985	2185	2185	2185	2185	2
228	20231221	150500	359947615	2180	2185	2185	2180	471
229	20231221	150400	358918540	2180	2180	2180	2180	12
230	20231221	150300	358892380	2185	2180	2185	2180	25
231	20231221	150200	358837820	2185	2180	2185	2180	566
232	20231221	150100	357603935	2180	2185	2185	2180	14
233	20231221	150000	357573405	2180	2180	2180	2180	12
234	20231221	145900	357547245	2185	2180	2185	2180	14
235	20231221	145800	357516715	2180	2180	2180	2180	0
236	20231221	145700	357516715	2180	2180	2180	2180	12
237	20231221	145600	357490555	2185	2180	2185	2180	15
238	20231221	145500	357457845	2185	2180	2185	2180	2
239	20231221	145400	357453480	2180	2180	2180	2180	557
240	20231221	145300	356239220	2180	2180	2180	2180	12
241	20231221	145200	356213060	2180	2180	2180	2180	12
242	20231221	145100	356186900	2180	2180	2180	2180	0
243	20231221	145000	356186900	2180	2180	2180	2180	12
244	20231221	144900	356160740	2180	2180	2180	2180	13
245	20231221	144800	356132400	2180	2180	2180	2180	12
246	20231221	144700	356106240	2185	2185	2185	2185	2
247	20231221	144600	356101870	2180	2180	2180	2180	12
248	20231221	144500	356075710	2180	2180	2180	2180	12
249	20231221	144400	356049550	2185	2185	2185	2185	2
250	20231221	144300	356045180	2180	2180	2180	2180	12
251	20231221	144200	356019020	2180	2185	2185	2180	17
252	20231221	144100	355981940	2185	2180	2185	2180	16
253	20231221	144000	355947040	2185	2185	2185	2185	2
254	20231221	143900	355942670	2180	2185	2185	2180	14
255	20231221	143800	355912140	2180	2180	2180	2180	12
256	20231221	143700	355885980	2185	2180	2185	2180	14
257	20231221	143600	355855450	2180	2185	2185	2180	455
258	20231221	143500	354863540	2185	2185	2185	2180	17
259	20231221	143400	354826460	2180	2180	2180	2180	12
260	20231221	143300	354800300	2185	2185	2185	2185	2
261	20231221	143200	354795930	2180	2185	2185	2180	14
262	20231221	143100	354765400	2180	2180	2185	2180	484
263	20231221	143000	353710270	2185	2180	2185	2180	1014
264	20231221	142900	351499740	2180	2180	2180	2180	108
265	20231221	142800	351264300	2180	2185	2185	2180	16
266	20231221	142700	351229405	2180	2180	2180	2180	12
267	20231221	142600	351203245	2180	2180	2180	2180	12
268	20231221	142500	351177085	2180	2180	2180	2180	0
269	20231221	142400	351177085	2180	2180	2180	2180	12
270	20231221	142300	351150925	2180	2180	2180	2180	12
271	20231221	142200	351124765	2185	2185	2185	2185	0
272	20231221	142100	351124765	2185	2180	2185	2180	15
273	20231221	142000	351092055	2180	2185	2185	2180	245
274	20231221	141900	350556790	2180	2180	2180	2180	12
275	20231221	141800	350530630	2185	2180	2185	2180	14
276	20231221	141700	350500100	2185	2180	2185	2180	2
277	20231221	141600	350495735	2180	2175	2180	2175	24
278	20231221	141500	350443475	2185	2185	2185	2185	0
279	20231221	141400	350443475	2185	2180	2185	2180	217
280	20231221	141300	349970400	2180	2175	2180	2175	14
281	20231221	141200	349939940	2180	2175	2180	2175	13
282	20231221	141100	349911660	2180	2180	2180	2180	0
283	20231221	141000	349911660	2180	2185	2185	2180	6
284	20231221	140900	349898565	2180	2185	2185	2180	13
285	20231221	140800	349870220	2180	2185	2185	2180	95
286	20231221	140700	349663115	2180	2180	2180	2175	459
287	20231221	140600	348662745	2185	2185	2185	2185	0
288	20231221	140500	348662745	2185	2185	2185	2185	0
289	20231221	140400	348662745	2185	2185	2185	2185	0
290	20231221	140300	348662745	2185	2185	2185	2185	0
291	20231221	140200	348662745	2185	2185	2185	2185	0
292	20231221	140100	348662745	2185	2185	2185	2185	0
293	20231221	140000	348662745	2185	2185	2185	2185	0
294	20231221	135900	348662745	2185	2185	2185	2185	0
295	20231221	135800	348662745	2185	2185	2185	2185	0
296	20231221	135700	348662745	2185	2185	2185	2185	0
297	20231221	135600	348662745	2185	2180	2185	2175	50
298	20231221	135500	348553880	2185	2185	2185	2185	0
299	20231221	135400	348553880	2185	2185	2185	2185	0
300	20231221	135300	348553880	2185	2185	2185	2185	0
301	20231221	135200	348553880	2185	2185	2185	2185	0
302	20231221	135100	348553880	2185	2185	2185	2185	0
303	20231221	135000	348553880	2185	2185	2185	2185	0
304	20231221	134900	348553880	2185	2185	2185	2185	0
305	20231221	134800	348553880	2185	2185	2185	2185	2
306	20231221	134700	348549510	2180	2180	2180	2180	40
307	20231221	134600	348462310	2185	2185	2185	2185	0
308	20231221	134500	348462310	2185	2185	2185	2185	0
309	20231221	134400	348462310	2185	2185	2185	2185	15
310	20231221	134300	348429535	2190	2190	2190	2190	0
311	20231221	134200	348429535	2190	2190	2190	2190	5
312	20231221	134100	348418585	2190	2190	2190	2190	0
313	20231221	134000	348418585	2190	2190	2190	2190	0
314	20231221	133900	348418585	2190	2190	2190	2190	0
315	20231221	133800	348418585	2190	2190	2190	2190	0
316	20231221	133700	348418585	2190	2190	2190	2190	0
317	20231221	133600	348418585	2190	2190	2190	2190	0
318	20231221	133500	348418585	2190	2190	2190	2190	0
319	20231221	133400	348418585	2190	2190	2190	2190	0
320	20231221	133300	348418585	2190	2190	2190	2190	0
321	20231221	133200	348418585	2190	2190	2190	2190	457
322	20231221	133100	347417755	2190	2185	2190	2185	63
323	20231221	133000	347280085	2185	2185	2185	2185	18
324	20231221	132900	347240755	2185	2185	2185	2185	100
325	20231221	132800	347022255	2185	2185	2185	2185	21
326	20231221	132700	346976370	2185	2185	2185	2185	0
327	20231221	132600	346976370	2185	2185	2185	2185	2
328	20231221	132500	346972000	2185	2185	2185	2185	0
329	20231221	132400	346972000	2185	2185	2185	2185	0
330	20231221	132300	346972000	2185	2185	2185	2185	0
331	20231221	132200	346972000	2185	2185	2185	2175	102
332	20231221	132100	346750125	2180	2185	2185	2180	4
333	20231221	132000	346741390	2185	2180	2185	2170	361
334	20231221	131900	345956810	2185	2185	2185	2185	0
335	20231221	131800	345956810	2185	2185	2185	2185	0
336	20231221	131700	345956810	2185	2185	2185	2185	0
337	20231221	131600	345956810	2185	2180	2185	2180	11
338	20231221	131500	345932810	2180	2175	2180	2175	4392
339	20231221	131400	336379545	2180	2180	2180	2180	277
340	20231221	131300	335775685	2190	2190	2190	2190	0
341	20231221	131200	335775685	2190	2190	2190	2190	0
342	20231221	131100	335775685	2190	2185	2190	2185	72
343	20231221	131000	335618355	2185	2185	2185	2185	6
344	20231221	130900	335605245	2185	2180	2185	2180	2
345	20231221	130800	335600880	2185	2185	2185	2185	0
346	20231221	130700	335600880	2185	2185	2185	2185	0
347	20231221	130600	335600880	2185	2185	2185	2185	1
348	20231221	130500	335598695	2185	2185	2185	2185	0
349	20231221	130400	335598695	2185	2185	2185	2185	0
350	20231221	130300	335598695	2185	2185	2185	2185	28
351	20231221	130200	335537515	2185	2185	2185	2185	2
352	20231221	130100	335533145	2190	2190	2190	2190	1
353	20231221	130000	335530955	2190	2190	2190	2190	1
354	20231221	125900	335528765	2185	2190	2190	2185	5
355	20231221	125800	335517825	2190	2190	2190	2190	0
356	20231221	125700	335517825	2190	2190	2190	2190	1
357	20231221	125600	335515635	2190	2190	2190	2190	1
358	20231221	125500	335513445	2175	2175	2175	2175	3516
359	20231221	125400	327866145	2175	2185	2185	2175	250
360	20231221	125300	327321735	2190	2190	2190	2190	1
361	20231221	125200	327319545	2195	2185	2195	2185	14
362	20231221	125100	327288945	2190	2190	2190	2190	2
363	20231221	125000	327284565	2195	2195	2195	2195	3
364	20231221	124900	327277980	2195	2195	2195	2195	1
365	20231221	124800	327275785	2195	2175	2195	2175	3
366	20231221	124700	327269220	2195	2195	2195	2195	316
367	20231221	124600	326575600	2195	2190	2195	2175	3926
368	20231221	124500	318022255	2195	2195	2195	2195	0
369	20231221	124400	318022255	2195	2190	2195	2190	100
370	20231221	124300	317803250	2190	2190	2190	2190	50
371	20231221	124200	317693750	2190	2190	2190	2190	11
372	20231221	124100	317669660	2195	2195	2195	2195	5
373	20231221	124000	317658685	2190	2190	2190	2190	100
374	20231221	123900	317439685	2195	2195	2195	2195	0
375	20231221	123800	317439685	2195	2195	2195	2195	9
376	20231221	123700	317419930	2195	2195	2195	2195	0
377	20231221	123600	317419930	2195	2195	2195	2195	0
378	20231221	123500	317419930	2195	2190	2195	2190	385
379	20231221	123400	316576775	2190	2185	2190	2185	1786
380	20231221	123300	312674355	2190	2190	2190	2190	0
381	20231221	123200	312674355	2190	2190	2190	2190	2
382	20231221	123100	312669975	2185	2185	2185	2185	0
383	20231221	123000	312669975	2185	2185	2185	2185	0
384	20231221	122900	312669975	2185	2190	2190	2185	3
385	20231221	122800	312663415	2190	2190	2190	2190	0
386	20231221	122700	312663415	2190	2195	2195	2190	2616
387	20231221	122600	306933070	2195	2195	2195	2195	0
388	20231221	122500	306933070	2195	2195	2195	2195	0
389	20231221	122400	306933070	2195	2195	2195	2195	7
390	20231221	122300	306917705	2195	2195	2195	2195	0
391	20231221	122200	306917705	2195	2195	2195	2195	0
392	20231221	122100	306917705	2195	2195	2195	2195	8
393	20231221	122000	306900145	2195	2195	2195	2195	0
394	20231221	121900	306900145	2195	2195	2195	2195	0
395	20231221	121800	306900145	2195	2195	2195	2195	0
396	20231221	121700	306900145	2195	2195	2195	2195	75
397	20231221	121600	306735520	2195	2195	2195	2195	1
398	20231221	121500	306733325	2195	2195	2195	2195	0
399	20231221	121400	306733325	2195	2195	2195	2195	0
400	20231221	121300	306733325	2195	2200	2200	2195	19
401	20231221	121200	306691615	2200	2195	2200	2195	3
402	20231221	121100	306685025	2195	2195	2195	2195	11
403	20231221	121000	306660880	2195	2195	2195	2195	0
404	20231221	120900	306660880	2195	2195	2195	2195	3
405	20231221	120800	306654295	2195	2195	2195	2195	0
406	20231221	120700	306654295	2195	2195	2195	2195	0
407	20231221	120600	306654295	2195	2195	2195	2195	228
408	20231221	120500	306153835	2195	2195	2195	2195	0
409	20231221	120400	306153835	2195	2195	2195	2195	28
410	20231221	120300	306092375	2200	2200	2200	2200	1
411	20231221	120200	306090175	2200	2200	2200	2200	1
412	20231221	120100	306087975	2200	2200	2200	2200	0
413	20231221	120000	306087975	2200	2190	2200	2190	99
414	20231221	115900	305871155	2200	2200	2200	2200	350
415	20231221	115800	305101155	2200	2195	2200	2195	1531
416	20231221	115700	301734595	2195	2190	2195	2190	354
417	20231221	115600	300959270	2190	2190	2190	2185	122
418	20231221	115500	300692225	2190	2190	2190	2190	0
419	20231221	115400	300692225	2190	2190	2190	2190	210
420	20231221	115300	300232325	2190	2195	2195	2190	180
421	20231221	115200	299837325	2200	2190	2200	2185	153
422	20231221	115100	299502490	2190	2190	2190	2190	33
423	20231221	115000	299430220	2195	2195	2195	2195	400
424	20231221	114900	298552220	2195	2195	2195	2180	259
425	20231221	114800	297984085	2195	2190	2195	2185	559
426	20231221	114700	296762175	2190	2190	2195	2190	66
427	20231221	114600	296617605	2180	2190	2195	2180	1266
428	20231221	114500	293846255	2190	2195	2195	2190	1388
429	20231221	114400	290803415	2200	2210	2210	2200	551
430	20231221	114300	289589720	2210	2215	2215	2210	346
431	20231221	114200	288824300	2210	2210	2215	2210	819
432	20231221	114100	287014190	2210	2200	2210	2200	663
433	20231221	114000	285550590	2215	2205	2215	2200	486
434	20231221	113900	284476255	2210	2215	2215	2195	2796
435	20231221	113800	278301425	2200	2195	2230	2195	4992
436	20231221	113700	267285485	2200	2190	2200	2190	8349
437	20231221	113600	248939475	2185	2185	2185	2185	627
438	20231221	113500	247569480	2185	2175	2185	2175	908
439	20231221	113400	245594430	2175	2190	2200	2170	10754
440	20231221	113300	222004560	2190	2195	2200	2190	1074
441	20231221	113200	219647355	2195	2175	2200	2175	42510
442	20231221	113100	126194070	2175	2175	2175	2175	21
443	20231221	113000	126148395	2180	2170	2180	2170	10036
444	20231221	112900	104298980	2170	2170	2170	2170	5101
445	20231221	112800	93229810	2170	2165	2170	2165	292
446	20231221	112700	92596630	2165	2165	2165	2165	900
447	20231221	112600	90648130	2165	2165	2165	2165	800
448	20231221	112500	88916130	2165	2165	2165	2165	0
449	20231221	112400	88916130	2165	2165	2165	2165	0
450	20231221	112300	88916130	2165	2160	2165	2160	998
451	20231221	112200	86760440	2160	2160	2160	2160	0
452	20231221	112100	86760440	2160	2160	2160	2160	0
453	20231221	112000	86760440	2160	2160	2160	2160	0
454	20231221	111900	86760440	2160	2160	2160	2160	0
455	20231221	111800	86760440	2160	2160	2160	2160	0
456	20231221	111700	86760440	2160	2160	2160	2160	0
457	20231221	111600	86760440	2160	2160	2160	2160	0
458	20231221	111500	86760440	2160	2160	2160	2160	133
459	20231221	111400	86473160	2160	2160	2160	2160	0
460	20231221	111300	86473160	2160	2160	2160	2160	250
461	20231221	111200	85933160	2160	2160	2160	2160	0
462	20231221	111100	85933160	2160	2160	2160	2160	0
463	20231221	111000	85933160	2160	2160	2160	2160	0
464	20231221	110900	85933160	2160	2160	2160	2160	79
465	20231221	110800	85762520	2160	2160	2160	2160	0
466	20231221	110700	85762520	2160	2160	2160	2160	0
467	20231221	110600	85762520	2160	2155	2160	2155	10
468	20231221	110500	85740965	2155	2155	2155	2155	0
469	20231221	110400	85740965	2155	2155	2155	2155	58
470	20231221	110300	85615975	2155	2155	2155	2155	0
471	20231221	110200	85615975	2155	2155	2155	2155	500
472	20231221	110100	84538475	2155	2155	2155	2155	0
473	20231221	110000	84538475	2155	2155	2155	2155	1
474	20231221	105900	84536320	2145	2150	2150	2145	459
475	20231221	105800	83549525	2155	2155	2155	2155	500
476	20231221	105700	82472025	2155	2155	2155	2155	400
477	20231221	105600	81610025	2155	2155	2155	2155	100
478	20231221	105500	81394525	2155	2155	2155	2155	0
479	20231221	105400	81394525	2155	2155	2155	2155	0
480	20231221	105300	81394525	2155	2155	2155	2155	0
481	20231221	105200	81394525	2155	2155	2155	2155	0
482	20231221	105100	81394525	2155	2155	2155	2155	1
483	20231221	105000	81392370	2155	2155	2155	2155	0
484	20231221	104900	81392370	2155	2155	2155	2155	0
485	20231221	104800	81392370	2155	2155	2155	2155	55
486	20231221	104700	81273845	2155	2155	2155	2155	1
487	20231221	104600	81271690	2155	2155	2155	2155	0
488	20231221	104500	81271690	2155	2155	2155	2155	1
489	20231221	104400	81269535	2145	2145	2145	2145	164
490	20231221	104300	80917755	2150	2150	2150	2150	46
491	20231221	104200	80818855	2155	2155	2155	2155	0
492	20231221	104100	80818855	2155	2155	2155	2155	0
493	20231221	104000	80818855	2155	2155	2155	2155	0
494	20231221	103900	80818855	2155	2155	2155	2155	0
495	20231221	103800	80818855	2155	2155	2155	2155	1
496	20231221	103700	80816700	2155	2155	2155	2155	0
497	20231221	103600	80816700	2155	2155	2155	2155	0
498	20231221	103500	80816700	2155	2155	2155	2155	0
499	20231221	103400	80816700	2155	2155	2155	2155	11
500	20231221	103300	80792995	2160	2160	2160	2160	0
501	20231221	103200	80792995	2160	2160	2160	2160	0
502	20231221	103100	80792995	2160	2160	2160	2160	0
503	20231221	103000	80792995	2160	2160	2160	2160	1
504	20231221	102900	80790835	2155	2160	2160	2155	3
505	20231221	102800	80784365	2160	2160	2160	2160	36
506	20231221	102700	80706605	2160	2160	2160	2160	2
507	20231221	102600	80702285	2150	2160	2160	2150	164
508	20231221	102500	80349430	2155	2155	2155	2155	1
509	20231221	102400	80347275	2165	2165	2165	2165	0
510	20231221	102300	80347275	2165	2165	2165	2165	0
511	20231221	102200	80347275	2165	2165	2165	2165	0
512	20231221	102100	80347275	2165	2165	2165	2165	0
513	20231221	102000	80347275	2165	2165	2165	2165	1
514	20231221	101900	80345110	2160	2160	2160	2160	2
515	20231221	101800	80340790	2165	2160	2165	2160	118
516	20231221	101700	80085895	2165	2160	2165	2160	128
517	20231221	101600	79808900	2165	2160	2165	2160	7
518	20231221	101500	79793750	2165	2160	2165	2160	114
519	20231221	101400	79546950	2155	2155	2155	2155	5256
520	20231221	101300	68220270	2155	2155	2155	2155	0
521	20231221	101200	68220270	2155	2155	2155	2155	2
522	20231221	101100	68215960	2155	2155	2155	2155	0
523	20231221	101000	68215960	2155	2155	2155	2155	0
524	20231221	100900	68215960	2155	2155	2155	2155	0
525	20231221	100800	68215960	2155	2155	2155	2155	0
526	20231221	100700	68215960	2155	2155	2155	2155	0
527	20231221	100600	68215960	2155	2155	2155	2155	0
528	20231221	100500	68215960	2155	2155	2155	2155	4
529	20231221	100400	68207340	2155	2155	2155	2155	0
530	20231221	100300	68207340	2155	2155	2155	2155	1
531	20231221	100200	68205185	2145	2145	2145	2145	1
532	20231221	100100	68203040	2155	2150	2155	2145	2092
533	20231221	100000	63715180	2150	2150	2150	2150	0
534	20231221	095900	63715180	2150	2150	2150	2150	0
535	20231221	095800	63715180	2150	2150	2150	2150	15
536	20231221	095700	63682930	2150	2150	2150	2150	5
537	20231221	095600	63672180	2145	2145	2145	2145	9
538	20231221	095500	63652875	2150	2150	2150	2150	500
539	20231221	095400	62577875	2150	2150	2150	2150	0
540	20231221	095300	62577875	2150	2150	2150	2150	2
541	20231221	095200	62573575	2145	2145	2145	2145	200
542	20231221	095100	62144575	2150	2150	2150	2150	390
543	20231221	095000	61306075	2155	2155	2155	2155	0
544	20231221	094900	61306075	2155	2155	2155	2155	15
545	20231221	094800	61273750	2155	2155	2155	2155	100
546	20231221	094700	61058250	2155	2155	2155	2155	95
547	20231221	094600	60853525	2160	2160	2160	2155	64
548	20231221	094500	60715585	2165	2165	2165	2165	0
549	20231221	094400	60715585	2165	2165	2165	2165	299
550	20231221	094300	60068250	2165	2165	2165	2165	2
551	20231221	094200	60063920	2155	2165	2165	2155	821
552	20231221	094100	58292755	2165	2165	2165	2165	20
553	20231221	094000	58249455	2165	2165	2165	2165	0
554	20231221	093900	58249455	2165	2165	2165	2165	2
555	20231221	093800	58245125	2155	2165	2165	2155	260
556	20231221	093700	57682510	2165	2160	2165	2160	600
557	20231221	093600	56386010	2160	2160	2160	2160	405
558	20231221	093500	55511210	2160	2160	2160	2160	0
559	20231221	093400	55511210	2160	2160	2160	2160	10
560	20231221	093300	55489610	2160	2160	2160	2160	102
561	20231221	093200	55269290	2160	2160	2160	2160	10
562	20231221	093100	55247690	2160	2160	2160	2160	2
563	20231221	093000	55243370	2160	2160	2160	2160	0
564	20231221	092900	55243370	2160	2160	2160	2160	0
565	20231221	092800	55243370	2160	2155	2160	2155	149
566	20231221	092700	54922260	2160	2160	2160	2160	0
567	20231221	092600	54922260	2160	2160	2160	2160	3
568	20231221	092500	54915780	2160	2160	2160	2160	10
569	20231221	092400	54894180	2160	2160	2160	2160	30
570	20231221	092300	54829380	2160	2160	2160	2160	0
571	20231221	092200	54829380	2160	2160	2160	2160	0
572	20231221	092100	54829380	2160	2160	2160	2160	0
573	20231221	092000	54829380	2160	2160	2160	2160	0
574	20231221	091900	54829380	2160	2160	2160	2160	0
575	20231221	091800	54829380	2160	2160	2160	2160	178
576	20231221	091700	54444900	2165	2165	2165	2165	100
577	20231221	091600	54228400	2165	2165	2165	2165	302
578	20231221	091500	53574570	2170	2165	2170	2165	958
579	20231221	091400	51498060	2165	2165	2165	2165	348
580	20231221	091300	50744640	2165	2170	2175	2165	63
581	20231221	091200	50607940	2170	2170	2170	2170	2699
582	20231221	091100	44751110	2165	2170	2170	2165	1232
583	20231221	091000	42078320	2165	2165	2165	2160	450
584	20231221	090900	41106060	2160	2165	2175	2160	7966
585	20231221	090800	23825550	2165	2155	2165	2155	1374
586	20231221	090700	20860160	2150	2145	2150	2145	440
587	20231221	090600	19914185	2155	2155	2155	2155	1
588	20231221	090500	19912030	2150	2150	2150	2145	1980
589	20231221	090400	15655035	2155	2155	2160	2155	86
590	20231221	090300	15469690	2155	2145	2155	2145	1763
591	20231221	090200	11679495	2145	2145	2145	2145	2
592	20231221	090100	11675205	2145	2140	2145	2140	3425
593	20231221	090000	4345700	2135	2130	2135	2130	2040