KissMeData/033320/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191400	1076521930	4840	4840	4840	4840	5135
3	20231220	191300	1076521930	4840	4840	4840	4840	0
4	20231220	191200	1076521930	4840	4840	4840	4840	0
5	20231220	191100	1076521930	4840	4840	4840	4840	0
6	20231220	191000	1076521930	4840	4840	4840	4840	0
7	20231220	190900	1076521930	4840	4840	4840	4840	0
8	20231220	190800	1076521930	4840	4840	4840	4840	0
9	20231220	190700	1076521930	4840	4840	4840	4840	0
10	20231220	190600	1076521930	4840	4840	4840	4840	0
11	20231220	190500	1076521930	4840	4840	4840	4840	0
12	20231220	190400	1076521930	4840	4840	4840	4840	0
13	20231220	190300	1076521930	4840	4840	4840	4840	0
14	20231220	190200	1076521930	4840	4840	4840	4840	0
15	20231220	190100	1076521930	4840	4840	4840	4840	0
16	20231220	190000	1076521930	4840	4840	4840	4840	0
17	20231220	185900	1076521930	4840	4840	4840	4840	0
18	20231220	185800	1076521930	4840	4840	4840	4840	0
19	20231220	185700	1076521930	4840	4840	4840	4840	0
20	20231220	185600	1076521930	4840	4840	4840	4840	0
21	20231220	185500	1076521930	4840	4840	4840	4840	0
22	20231220	185400	1076521930	4840	4840	4840	4840	0
23	20231220	185300	1076521930	4840	4840	4840	4840	0
24	20231220	185200	1076521930	4840	4840	4840	4840	0
25	20231220	185100	1076521930	4840	4840	4840	4840	0
26	20231220	185000	1076521930	4840	4840	4840	4840	0
27	20231220	184900	1076521930	4840	4840	4840	4840	0
28	20231220	184800	1076521930	4840	4840	4840	4840	0
29	20231220	184700	1076521930	4840	4840	4840	4840	0
30	20231220	184600	1076521930	4840	4840	4840	4840	0
31	20231220	184500	1076521930	4840	4840	4840	4840	0
32	20231220	184400	1076521930	4840	4840	4840	4840	5135
33	20231220	184300	1076521930	4840	4840	4840	4840	0
34	20231220	184200	1076521930	4840	4840	4840	4840	0
35	20231220	184100	1076521930	4840	4840	4840	4840	0
36	20231220	184000	1076521930	4840	4840	4840	4840	0
37	20231220	183900	1076521930	4840	4840	4840	4840	0
38	20231220	183800	1076521930	4840	4840	4840	4840	0
39	20231220	183700	1076521930	4840	4840	4840	4840	0
40	20231220	183600	1076521930	4840	4840	4840	4840	0
41	20231220	183500	1076521930	4840	4840	4840	4840	0
42	20231220	183400	1076521930	4840	4840	4840	4840	0
43	20231220	183300	1076521930	4840	4840	4840	4840	0
44	20231220	183200	1076521930	4840	4840	4840	4840	0
45	20231220	183100	1076521930	4840	4840	4840	4840	0
46	20231220	183000	1076521930	4840	4840	4840	4840	0
47	20231220	182900	1076521930	4840	4840	4840	4840	0
48	20231220	182800	1076521930	4840	4840	4840	4840	0
49	20231220	182700	1076521930	4840	4840	4840	4840	0
50	20231220	182600	1076521930	4840	4840	4840	4840	0
51	20231220	182500	1076521930	4840	4840	4840	4840	0
52	20231220	182400	1076521930	4840	4840	4840	4840	0
53	20231220	182300	1076521930	4840	4840	4840	4840	0
54	20231220	182200	1076521930	4840	4840	4840	4840	0
55	20231220	182100	1076521930	4840	4840	4840	4840	0
56	20231220	182000	1076521930	4840	4840	4840	4840	0
57	20231220	181900	1076521930	4840	4840	4840	4840	0
58	20231220	181800	1076521930	4840	4840	4840	4840	0
59	20231220	181700	1076521930	4840	4840	4840	4840	0
60	20231220	181600	1076521930	4840	4840	4840	4840	0
61	20231220	181500	1076521930	4840	4840	4840	4840	0
62	20231220	181400	1076521930	4840	4840	4840	4840	5135
63	20231220	181300	1076521930	4840	4840	4840	4840	0
64	20231220	181200	1076521930	4840	4840	4840	4840	0
65	20231220	181100	1076521930	4840	4840	4840	4840	0
66	20231220	181000	1076521930	4840	4840	4840	4840	0
67	20231220	180900	1076521930	4840	4840	4840	4840	0
68	20231220	180800	1076521930	4840	4840	4840	4840	0
69	20231220	180700	1076521930	4840	4840	4840	4840	0
70	20231220	180600	1076521930	4840	4840	4840	4840	0
71	20231220	180500	1076521930	4840	4840	4840	4840	0
72	20231220	180400	1076521930	4840	4840	4840	4840	0
73	20231220	180300	1076521930	4840	4840	4840	4840	0
74	20231220	180200	1076521930	4840	4840	4840	4840	0
75	20231220	180100	1076521930	4840	4840	4840	4840	0
76	20231220	180000	1076521930	4840	4840	4840	4840	0
77	20231220	175900	1076521930	4840	4840	4840	4840	0
78	20231220	175800	1076521930	4840	4840	4840	4840	0
79	20231220	175700	1076521930	4840	4840	4840	4840	0
80	20231220	175600	1076521930	4840	4840	4840	4840	0
81	20231220	175500	1076521930	4840	4840	4840	4840	0
82	20231220	175400	1076521930	4840	4840	4840	4840	0
83	20231220	175300	1076521930	4840	4840	4840	4840	0
84	20231220	175200	1076521930	4840	4840	4840	4840	0
85	20231220	175100	1076521930	4840	4840	4840	4840	0
86	20231220	175000	1076521930	4840	4840	4840	4840	0
87	20231220	174900	1076521930	4840	4840	4840	4840	0
88	20231220	174800	1076521930	4840	4840	4840	4840	0
89	20231220	174700	1076521930	4840	4840	4840	4840	0
90	20231220	174600	1076521930	4840	4840	4840	4840	0
91	20231220	174500	1076521930	4840	4840	4840	4840	0
92	20231220	174400	1076521930	4840	4840	4840	4840	5135
93	20231220	174300	1076521930	4840	4840	4840	4840	0
94	20231220	174200	1076521930	4840	4840	4840	4840	0
95	20231220	174100	1076521930	4840	4840	4840	4840	0
96	20231220	174000	1076521930	4840	4840	4840	4840	0
97	20231220	173900	1076521930	4840	4840	4840	4840	0
98	20231220	173800	1076521930	4840	4840	4840	4840	0
99	20231220	173700	1076521930	4840	4840	4840	4840	0
100	20231220	173600	1076521930	4840	4840	4840	4840	0
101	20231220	173500	1076521930	4840	4840	4840	4840	0
102	20231220	173400	1076521930	4840	4840	4840	4840	0
103	20231220	173300	1076521930	4840	4840	4840	4840	0
104	20231220	173200	1076521930	4840	4840	4840	4840	0
105	20231220	173100	1076521930	4840	4840	4840	4840	0
106	20231220	173000	1076521930	4840	4840	4840	4840	0
107	20231220	172900	1076521930	4840	4840	4840	4840	0
108	20231220	172800	1076521930	4840	4840	4840	4840	0
109	20231220	172700	1076521930	4840	4840	4840	4840	0
110	20231220	172600	1076521930	4840	4840	4840	4840	0
111	20231220	172500	1076521930	4840	4840	4840	4840	0
112	20231220	172400	1076521930	4840	4840	4840	4840	0
113	20231220	172300	1076521930	4840	4840	4840	4840	0
114	20231220	172200	1076521930	4840	4840	4840	4840	0
115	20231220	172100	1076521930	4840	4840	4840	4840	0
116	20231220	172000	1076521930	4840	4840	4840	4840	0
117	20231220	171900	1076521930	4840	4840	4840	4840	0
118	20231220	171800	1076521930	4840	4840	4840	4840	0
119	20231220	171700	1076521930	4840	4840	4840	4840	0
120	20231220	171600	1076521930	4840	4840	4840	4840	0
121	20231220	171500	1076521930	4840	4840	4840	4840	0
122	20231220	171400	1076521930	4840	4840	4840	4840	5135
123	20231220	171300	1076521930	4840	4840	4840	4840	0
124	20231220	171200	1076521930	4840	4840	4840	4840	0
125	20231220	171100	1076521930	4840	4840	4840	4840	0
126	20231220	171000	1076521930	4840	4840	4840	4840	0
127	20231220	170900	1076521930	4840	4840	4840	4840	0
128	20231220	170800	1076521930	4840	4840	4840	4840	0
129	20231220	170700	1076521930	4840	4840	4840	4840	0
130	20231220	170600	1076521930	4840	4840	4840	4840	0
131	20231220	170500	1076521930	4840	4840	4840	4840	0
132	20231220	170400	1076521930	4840	4840	4840	4840	0
133	20231220	170300	1076521930	4840	4840	4840	4840	0
134	20231220	170200	1076521930	4840	4840	4840	4840	0
135	20231220	170100	1076521930	4840	4840	4840	4840	0
136	20231220	170000	1076521930	4840	4840	4840	4840	0
137	20231220	165900	1076521930	4840	4840	4840	4840	0
138	20231220	165800	1076521930	4840	4840	4840	4840	0
139	20231220	165700	1076521930	4840	4840	4840	4840	0
140	20231220	165600	1076521930	4840	4840	4840	4840	0
141	20231220	165500	1076521930	4840	4840	4840	4840	0
142	20231220	165400	1076521930	4840	4840	4840	4840	0
143	20231220	165300	1076521930	4840	4840	4840	4840	0
144	20231220	165200	1076521930	4840	4840	4840	4840	0
145	20231220	165100	1076521930	4840	4840	4840	4840	0
146	20231220	165000	1076521930	4840	4840	4840	4840	0
147	20231220	164900	1076521930	4840	4840	4840	4840	0
148	20231220	164800	1076521930	4840	4840	4840	4840	0
149	20231220	164700	1076521930	4840	4840	4840	4840	0
150	20231220	164600	1076521930	4840	4840	4840	4840	0
151	20231220	164500	1076521930	4840	4840	4840	4840	0
152	20231220	164400	1076521930	4840	4840	4840	4840	5135
153	20231220	164300	1076521930	4840	4840	4840	4840	0
154	20231220	164200	1076521930	4840	4840	4840	4840	0
155	20231220	164100	1076521930	4840	4840	4840	4840	0
156	20231220	164000	1076521930	4840	4840	4840	4840	0
157	20231220	163900	1076521930	4840	4840	4840	4840	0
158	20231220	163800	1076521930	4840	4840	4840	4840	0
159	20231220	163700	1076521930	4840	4840	4840	4840	0
160	20231220	163600	1076521930	4840	4840	4840	4840	0
161	20231220	163500	1076521930	4840	4840	4840	4840	0
162	20231220	163400	1076521930	4840	4840	4840	4840	0
163	20231220	163300	1076521930	4840	4840	4840	4840	0
164	20231220	163200	1076521930	4840	4840	4840	4840	0
165	20231220	163100	1076521930	4840	4840	4840	4840	0
166	20231220	163000	1076521930	4840	4840	4840	4840	0
167	20231220	162900	1076521930	4840	4840	4840	4840	0
168	20231220	162800	1076521930	4840	4840	4840	4840	0
169	20231220	162700	1076521930	4840	4840	4840	4840	0
170	20231220	162600	1076521930	4840	4840	4840	4840	0
171	20231220	162500	1076521930	4840	4840	4840	4840	0
172	20231220	162400	1076521930	4840	4840	4840	4840	0
173	20231220	162300	1076521930	4840	4840	4840	4840	0
174	20231220	162200	1076521930	4840	4840	4840	4840	0
175	20231220	162100	1076521930	4840	4840	4840	4840	0
176	20231220	162000	1076521930	4840	4840	4840	4840	0
177	20231220	161900	1076521930	4840	4840	4840	4840	0
178	20231220	161800	1076521930	4840	4840	4840	4840	0
179	20231220	161700	1076521930	4840	4840	4840	4840	0
180	20231220	161600	1076521930	4840	4840	4840	4840	0
181	20231220	161500	1076521930	4840	4840	4840	4840	0
182	20231220	161400	1076521930	4840	4840	4840	4840	5135
183	20231220	161300	1076521930	4840	4840	4840	4840	0
184	20231220	161200	1076521930	4840	4840	4840	4840	0
185	20231220	161100	1076521930	4840	4840	4840	4840	0
186	20231220	161000	1076521930	4840	4840	4840	4840	0
187	20231220	160900	1076521930	4840	4840	4840	4840	0
188	20231220	160800	1076521930	4840	4840	4840	4840	0
189	20231220	160700	1076521930	4840	4840	4840	4840	0
190	20231220	160600	1076521930	4840	4840	4840	4840	0
191	20231220	160500	1076521930	4840	4840	4840	4840	0
192	20231220	160400	1076521930	4840	4840	4840	4840	0
193	20231220	160300	1076521930	4840	4840	4840	4840	0
194	20231220	160200	1076521930	4840	4840	4840	4840	0
195	20231220	160100	1076521930	4840	4840	4840	4840	0
196	20231220	160000	1076521930	4840	4840	4840	4840	0
197	20231220	155900	1076521930	4840	4840	4840	4840	0
198	20231220	155800	1076521930	4840	4840	4840	4840	0
199	20231220	155700	1076521930	4840	4840	4840	4840	0
200	20231220	155600	1076521930	4840	4840	4840	4840	0
201	20231220	155500	1076521930	4840	4840	4840	4840	0
202	20231220	155400	1076521930	4840	4840	4840	4840	0
203	20231220	155300	1076521930	4840	4840	4840	4840	0
204	20231220	155200	1076521930	4840	4840	4840	4840	0
205	20231220	155100	1076521930	4840	4840	4840	4840	0
206	20231220	155000	1076521930	4840	4840	4840	4840	0
207	20231220	154900	1076521930	4840	4840	4840	4840	0
208	20231220	154800	1076521930	4840	4840	4840	4840	0
209	20231220	154700	1076521930	4840	4840	4840	4840	0
210	20231220	154600	1076521930	4840	4840	4840	4840	0
211	20231220	154500	1076521930	4840	4840	4840	4840	0
212	20231220	154400	1076521930	4840	4840	4840	4840	5135
213	20231220	154300	1076521930	4840	4840	4840	4840	0
214	20231220	154200	1076521930	4840	4840	4840	4840	0
215	20231220	154100	1076521930	4840	4840	4840	4840	0
216	20231220	154000	1076521930	4840	4840	4840	4840	0
217	20231220	153900	1076521930	4840	4840	4840	4840	0
218	20231220	153800	1076521930	4840	4840	4840	4840	0
219	20231220	153700	1076521930	4840	4840	4840	4840	0
220	20231220	153600	1076521930	4840	4840	4840	4840	0
221	20231220	153500	1076521930	4840	4840	4840	4840	0
222	20231220	153400	1076521930	4840	4840	4840	4840	0
223	20231220	153300	1076521930	4840	4840	4840	4840	0
224	20231220	153200	1076521930	4840	4840	4840	4840	0
225	20231220	153100	1076521930	4840	4840	4840	4840	0
226	20231220	153000	1076521930	4840	4840	4840	4840	5135
227	20231220	152900	1051668530	4850	4850	4850	4850	0
228	20231220	152800	1051668530	4850	4850	4850	4850	0
229	20231220	152700	1051668530	4850	4850	4850	4850	0
230	20231220	152600	1051668530	4850	4850	4850	4850	0
231	20231220	152500	1051668530	4850	4850	4850	4850	0
232	20231220	152400	1051668530	4850	4850	4850	4850	0
233	20231220	152300	1051668530	4850	4850	4850	4850	0
234	20231220	152200	1051668530	4850	4850	4850	4850	0
235	20231220	152100	1051668530	4850	4850	4850	4850	0
236	20231220	152000	1051668530	4850	4850	4850	4850	0
237	20231220	151900	1051668530	4850	4845	4850	4845	1676
238	20231220	151800	1043544195	4845	4835	4850	4835	381
239	20231220	151700	1041698940	4850	4835	4850	4835	316
240	20231220	151600	1040166580	4830	4840	4850	4830	372
241	20231220	151500	1038367965	4845	4845	4845	4845	210
242	20231220	151400	1037350515	4845	4840	4845	4840	53
243	20231220	151300	1037093985	4840	4840	4840	4840	1001
244	20231220	151200	1032249145	4840	4840	4840	4840	116
245	20231220	151100	1031687705	4835	4835	4835	4835	61
246	20231220	151000	1031392770	4840	4830	4840	4830	910
247	20231220	150900	1026988430	4830	4830	4830	4825	1658
248	20231220	150800	1018980300	4830	4830	4830	4825	86
249	20231220	150700	1018565015	4835	4835	4835	4835	12
250	20231220	150600	1018506995	4835	4835	4835	4835	23
251	20231220	150500	1018395790	4825	4825	4825	4825	0
252	20231220	150400	1018395790	4825	4835	4835	4825	1578
253	20231220	150300	1010775675	4835	4835	4835	4835	101
254	20231220	150200	1010287340	4835	4830	4835	4830	2
255	20231220	150100	1010277675	4830	4835	4835	4830	38
256	20231220	150000	1010093960	4840	4840	4840	4840	158
257	20231220	145900	1009329240	4840	4840	4840	4840	4
258	20231220	145800	1009309880	4840	4830	4840	4830	6
259	20231220	145700	1009280850	4840	4840	4840	4840	0
260	20231220	145600	1009280850	4840	4840	4840	4840	7
261	20231220	145500	1009246970	4840	4835	4840	4835	2
262	20231220	145400	1009237295	4835	4830	4840	4825	131
263	20231220	145300	1008604915	4830	4830	4830	4830	20
264	20231220	145200	1008508315	4830	4825	4830	4825	1065
265	20231220	145100	1003369525	4825	4825	4825	4825	0
266	20231220	145000	1003369525	4825	4825	4825	4825	1
267	20231220	144900	1003364700	4825	4825	4825	4825	0
268	20231220	144800	1003364700	4825	4830	4830	4825	1363
269	20231220	144700	996784970	4840	4835	4840	4830	1024
270	20231220	144600	991829060	4830	4840	4840	4830	5199
271	20231220	144500	966706375	4840	4840	4840	4840	48
272	20231220	144400	966474055	4835	4835	4835	4835	1
273	20231220	144300	966469220	4835	4835	4835	4835	150
274	20231220	144200	965743970	4835	4840	4840	4835	148
275	20231220	144100	965027700	4840	4840	4840	4840	150
276	20231220	144000	964301700	4840	4840	4840	4840	10
277	20231220	143900	964253300	4840	4840	4840	4840	584
278	20231220	143800	961426740	4840	4835	4840	4835	10
279	20231220	143700	961378380	4835	4835	4835	4835	6
280	20231220	143600	961349370	4835	4835	4835	4835	200
281	20231220	143500	960382370	4840	4840	4840	4840	0
282	20231220	143400	960382370	4840	4840	4840	4840	250
283	20231220	143300	959172370	4840	4840	4840	4840	25
284	20231220	143200	959051370	4840	4845	4845	4840	56
285	20231220	143100	958780305	4845	4845	4845	4845	0
286	20231220	143000	958780305	4845	4835	4845	4835	104
287	20231220	142900	958277425	4835	4835	4835	4835	2715
288	20231220	142800	945150400	4835	4835	4835	4835	1045
289	20231220	142700	940097825	4835	4835	4835	4835	0
290	20231220	142600	940097825	4835	4835	4835	4835	2064
291	20231220	142500	930118385	4835	4845	4845	4835	2492
292	20231220	142400	918061195	4840	4840	4840	4840	0
293	20231220	142300	918061195	4840	4840	4840	4840	210
294	20231220	142200	917044795	4840	4845	4845	4840	293
295	20231220	142100	915626290	4845	4845	4845	4845	21
296	20231220	142000	915524545	4845	4845	4845	4845	115
297	20231220	141900	914967370	4845	4840	4845	4840	283
298	20231220	141800	913597250	4845	4845	4845	4845	40
299	20231220	141700	913403450	4845	4850	4850	4845	61
300	20231220	141600	913107900	4855	4850	4855	4850	101
301	20231220	141500	912617570	4850	4845	4850	4845	700
302	20231220	141400	909222820	4845	4850	4850	4845	55
303	20231220	141300	908956080	4850	4850	4850	4850	2
304	20231220	141200	908946380	4840	4840	4840	4840	0
305	20231220	141100	908946380	4840	4840	4840	4840	0
306	20231220	141000	908946380	4840	4840	4840	4840	161
307	20231220	140900	908167140	4835	4835	4835	4835	1
308	20231220	140800	908162305	4835	4835	4835	4835	0
309	20231220	140700	908162305	4835	4840	4840	4835	100
310	20231220	140600	907678755	4840	4840	4840	4840	38
311	20231220	140500	907494835	4840	4855	4855	4840	2131
312	20231220	140400	897180780	4840	4845	4845	4840	988
313	20231220	140300	892396420	4845	4845	4845	4845	0
314	20231220	140200	892396420	4845	4845	4845	4845	518
315	20231220	140100	889886710	4845	4845	4845	4845	20
316	20231220	140000	889789810	4845	4845	4845	4845	1
317	20231220	135900	889784965	4845	4845	4845	4845	0
318	20231220	135800	889784965	4845	4850	4850	4845	80
319	20231220	135700	889396990	4850	4850	4850	4850	50
320	20231220	135600	889154490	4855	4850	4855	4850	231
321	20231220	135500	888034120	4845	4845	4845	4845	21
322	20231220	135400	887932375	4850	4850	4850	4850	309
323	20231220	135300	886433725	4850	4850	4850	4850	0
324	20231220	135200	886433725	4850	4850	4850	4850	1
325	20231220	135100	886428875	4845	4845	4845	4845	15
326	20231220	135000	886356200	4845	4850	4850	4845	44
327	20231220	134900	886142820	4850	4850	4850	4850	706
328	20231220	134800	882718720	4850	4850	4850	4850	4
329	20231220	134700	882699320	4845	4840	4845	4840	203
330	20231220	134600	881716695	4840	4840	4840	4840	23
331	20231220	134500	881605375	4840	4840	4840	4840	95
332	20231220	134400	881145575	4845	4845	4845	4845	0
333	20231220	134300	881145575	4845	4845	4845	4845	0
334	20231220	134200	881145575	4845	4845	4845	4845	4
335	20231220	134100	881126195	4845	4845	4845	4845	4
336	20231220	134000	881106815	4840	4840	4840	4840	0
337	20231220	133900	881106815	4840	4840	4840	4840	0
338	20231220	133800	881106815	4840	4840	4840	4840	0
339	20231220	133700	881106815	4840	4840	4840	4840	486
340	20231220	133600	878754575	4840	4840	4840	4840	1239
341	20231220	133500	872757815	4840	4840	4840	4840	120
342	20231220	133400	872177015	4840	4840	4840	4840	100
343	20231220	133300	871693015	4845	4845	4845	4845	902
344	20231220	133200	867322825	4850	4850	4850	4850	9
345	20231220	133100	867279175	4850	4850	4850	4850	10
346	20231220	133000	867230675	4850	4850	4850	4850	2
347	20231220	132900	867220975	4850	4850	4850	4850	3
348	20231220	132800	867206425	4845	4845	4845	4845	217
349	20231220	132700	866155060	4845	4845	4845	4845	44
350	20231220	132600	865941880	4845	4845	4845	4845	1
351	20231220	132500	865937035	4850	4850	4850	4850	61
352	20231220	132400	865641185	4850	4850	4850	4850	0
353	20231220	132300	865641185	4850	4850	4850	4850	0
354	20231220	132200	865641185	4850	4850	4850	4850	1261
355	20231220	132100	859525335	4855	4855	4855	4855	0
356	20231220	132000	859525335	4855	4855	4855	4855	0
357	20231220	131900	859525335	4855	4855	4855	4855	11
358	20231220	131800	859471930	4855	4855	4855	4855	1008
359	20231220	131700	854578090	4855	4855	4855	4855	0
360	20231220	131600	854578090	4855	4855	4855	4855	0
361	20231220	131500	854578090	4855	4855	4855	4855	1217
362	20231220	131400	848669555	4855	4855	4855	4855	0
363	20231220	131300	848669555	4855	4855	4855	4855	30
364	20231220	131200	848523905	4855	4855	4855	4855	104
365	20231220	131100	848018985	4855	4860	4860	4855	501
366	20231220	131000	845586625	4850	4865	4865	4850	1954
367	20231220	130900	836109200	4865	4865	4865	4865	1
368	20231220	130800	836104335	4850	4860	4860	4850	130
369	20231220	130700	835473265	4865	4865	4865	4855	222
370	20231220	130600	834394410	4860	4865	4865	4860	207
371	20231220	130500	833388385	4860	4860	4860	4860	0
372	20231220	130400	833388385	4860	4855	4860	4855	415
373	20231220	130300	831371500	4855	4855	4855	4855	500
374	20231220	130200	828944000	4855	4860	4860	4855	877
375	20231220	130100	824684930	4860	4860	4860	4860	1
376	20231220	130000	824680070	4860	4860	4860	4860	0
377	20231220	125900	824680070	4860	4860	4860	4860	9
378	20231220	125800	824636330	4860	4860	4875	4860	5
379	20231220	125700	824612000	4860	4865	4865	4860	509
380	20231220	125600	822137760	4865	4865	4865	4865	36
381	20231220	125500	821962620	4865	4865	4865	4865	300
382	20231220	125400	820503120	4870	4870	4875	4870	68
383	20231220	125300	820171945	4880	4880	4880	4880	5
384	20231220	125200	820147545	4870	4870	4870	4870	97
385	20231220	125100	819675155	4870	4870	4870	4870	3
386	20231220	125000	819660545	4880	4865	4880	4865	10
387	20231220	124900	819611760	4880	4880	4880	4880	1
388	20231220	124800	819606880	4860	4860	4860	4860	78
389	20231220	124700	819227800	4860	4880	4880	4860	174
390	20231220	124600	818379395	4880	4860	4880	4855	52
391	20231220	124500	818126365	4865	4865	4865	4865	1
392	20231220	124400	818121500	4860	4870	4875	4860	29
393	20231220	124300	817980270	4870	4870	4870	4870	250
394	20231220	124200	816762770	4870	4870	4870	4850	104
395	20231220	124100	816258290	4855	4855	4855	4855	0
396	20231220	124000	816258290	4855	4860	4860	4855	1389
397	20231220	123900	809514650	4860	4860	4860	4860	1
398	20231220	123800	809509790	4870	4865	4870	4865	49
399	20231220	123700	809271400	4865	4865	4865	4865	11
400	20231220	123600	809217885	4855	4860	4865	4855	886
401	20231220	123500	804912150	4860	4860	4860	4860	21
402	20231220	123400	804810090	4860	4865	4865	4860	21
403	20231220	123300	804708000	4865	4865	4865	4865	0
404	20231220	123200	804708000	4865	4865	4865	4865	10
405	20231220	123100	804659350	4865	4865	4865	4865	4
406	20231220	123000	804639890	4855	4860	4860	4855	203
407	20231220	122900	803653645	4865	4865	4865	4865	9
408	20231220	122800	803609860	4865	4860	4865	4860	82
409	20231220	122700	803211325	4860	4860	4860	4860	0
410	20231220	122600	803211325	4860	4865	4865	4860	180
411	20231220	122500	802336520	4865	4865	4865	4865	90
412	20231220	122400	801898670	4860	4865	4865	4860	508
413	20231220	122300	799427870	4865	4865	4865	4865	20
414	20231220	122200	799330570	4870	4870	4870	4870	36
415	20231220	122100	799155250	4870	4875	4875	4870	1002
416	20231220	122000	794275370	4875	4875	4875	4875	0
417	20231220	121900	794275370	4875	4875	4875	4875	282
418	20231220	121800	792900620	4880	4880	4880	4880	0
419	20231220	121700	792900620	4880	4880	4880	4880	0
420	20231220	121600	792900620	4880	4880	4880	4880	0
421	20231220	121500	792900620	4880	4880	4880	4880	0
422	20231220	121400	792900620	4880	4880	4880	4880	0
423	20231220	121300	792900620	4880	4885	4885	4880	244
424	20231220	121200	791709875	4885	4885	4885	4885	30
425	20231220	121100	791563325	4885	4885	4885	4885	100
426	20231220	121000	791074825	4885	4885	4885	4880	433
427	20231220	120900	788960615	4885	4885	4885	4885	310
428	20231220	120800	787446265	4885	4885	4885	4885	500
429	20231220	120700	785003765	4880	4880	4880	4880	1222
430	20231220	120600	779040405	4885	4885	4885	4885	0
431	20231220	120500	779040405	4885	4885	4885	4885	229
432	20231220	120400	777921740	4885	4885	4885	4885	10
433	20231220	120300	777872890	4885	4885	4885	4885	100
434	20231220	120200	777384390	4895	4895	4895	4895	30
435	20231220	120100	777237540	4895	4895	4895	4895	0
436	20231220	120000	777237540	4895	4895	4895	4895	13
437	20231220	115900	777173905	4890	4895	4895	4890	80
438	20231220	115800	776782455	4900	4900	4900	4900	195
439	20231220	115700	775826955	4900	4900	4900	4900	5
440	20231220	115600	775802455	4900	4900	4900	4900	59
441	20231220	115500	775513355	4900	4895	4900	4895	214
442	20231220	115400	774465820	4895	4890	4895	4890	84
443	20231220	115300	774054950	4890	4885	4890	4885	215
444	20231220	115200	773004630	4875	4875	4875	4875	25
445	20231220	115100	772882755	4885	4880	4885	4880	28
446	20231220	115000	772746100	4880	4885	4890	4880	68
447	20231220	114900	772413695	4890	4890	4890	4890	2
448	20231220	114800	772403915	4875	4875	4875	4875	55
449	20231220	114700	772135790	4890	4885	4890	4875	77
450	20231220	114600	771760130	4885	4890	4890	4885	58
451	20231220	114500	771476550	4885	4890	4900	4885	9
452	20231220	114400	771432485	4885	4885	4885	4885	10
453	20231220	114300	771383635	4900	4900	4900	4885	17
454	20231220	114200	771300350	4900	4880	4900	4880	2700
455	20231220	114100	758078885	4880	4880	4880	4880	3
456	20231220	114000	758064245	4865	4865	4865	4865	129
457	20231220	113900	757436660	4865	4865	4865	4865	5
458	20231220	113800	757412335	4865	4885	4885	4865	7935
459	20231220	113700	718774510	4895	4890	4895	4885	58
460	20231220	113600	718491000	4890	4890	4890	4890	0
461	20231220	113500	718491000	4890	4890	4890	4890	0
462	20231220	113400	718491000	4890	4890	4890	4890	0
463	20231220	113300	718491000	4890	4890	4890	4890	0
464	20231220	113200	718491000	4890	4890	4890	4890	0
465	20231220	113100	718491000	4890	4890	4890	4890	5
466	20231220	113000	718466550	4895	4890	4895	4890	14
467	20231220	112900	718398040	4890	4890	4890	4890	1
468	20231220	112800	718393150	4895	4895	4895	4895	1
469	20231220	112700	718388255	4895	4890	4895	4890	21
470	20231220	112600	718285510	4890	4890	4890	4890	22
471	20231220	112500	718177930	4890	4890	4890	4890	4
472	20231220	112400	718158370	4890	4890	4890	4890	27
473	20231220	112300	718026340	4890	4890	4890	4875	273
474	20231220	112200	716694460	4890	4890	4890	4890	10
475	20231220	112100	716645560	4890	4880	4890	4880	1023
476	20231220	112000	711653090	4890	4890	4890	4890	29
477	20231220	111900	711511280	4890	4890	4890	4880	2171
478	20231220	111800	700910810	4885	4890	4890	4885	660
479	20231220	111700	697685335	4890	4890	4890	4885	118
480	20231220	111600	697108565	4885	4895	4895	4885	1020
481	20231220	111500	692125290	4895	4895	4895	4895	56
482	20231220	111400	691851170	4895	4900	4900	4895	520
483	20231220	111300	689305670	4910	4910	4910	4910	0
484	20231220	111200	689305670	4910	4895	4910	4895	102
485	20231220	111100	688806365	4910	4905	4910	4905	147
486	20231220	111000	688084800	4910	4910	4910	4910	0
487	20231220	110900	688084800	4910	4900	4910	4900	22
488	20231220	110800	687976885	4910	4910	4910	4910	0
489	20231220	110700	687976885	4910	4900	4910	4890	419
490	20231220	110600	685927645	4910	4900	4910	4900	1061
491	20231220	110500	680719145	4910	4910	4910	4910	0
492	20231220	110400	680719145	4910	4895	4910	4895	116
493	20231220	110300	680150170	4900	4900	4900	4900	0
494	20231220	110200	680150170	4900	4900	4900	4900	10
495	20231220	110100	680101170	4910	4895	4910	4895	395
496	20231220	110000	678167630	4905	4900	4905	4900	2764
497	20231220	105900	664610230	4905	4905	4905	4905	0
498	20231220	105800	664610230	4905	4910	4910	4905	183
499	20231220	105700	663712320	4910	4900	4910	4900	127
500	20231220	105600	663089870	4900	4895	4910	4895	213
501	20231220	105500	662046635	4895	4895	4895	4895	1
502	20231220	105400	662041740	4895	4910	4910	4895	32
503	20231220	105300	661884935	4910	4910	4910	4910	11
504	20231220	105200	661830925	4910	4910	4910	4910	15
505	20231220	105100	661757275	4885	4880	4885	4875	1901
506	20231220	105000	652489695	4875	4905	4915	4875	1718
507	20231220	104900	644105715	4915	4905	4915	4890	1729
508	20231220	104800	635637100	4910	4910	4910	4910	500
509	20231220	104700	633182100	4910	4915	4915	4910	8
510	20231220	104600	633142810	4910	4920	4920	4910	1055
511	20231220	104500	627957300	4920	4935	4935	4920	420
512	20231220	104400	625889075	4935	4925	4935	4925	493
513	20231220	104300	623458250	4935	4930	4935	4930	2376
514	20231220	104200	611741435	4930	4925	4930	4920	2996
515	20231220	104100	596987250	4925	4920	4925	4920	1151
516	20231220	104000	591324280	4920	4915	4920	4905	1098
517	20231220	103900	585934890	4920	4910	4920	4910	1119
518	20231220	103800	580431940	4915	4910	4915	4910	1114
519	20231220	103700	574962190	4905	4900	4905	4900	121
520	20231220	103600	574368695	4900	4900	4900	4895	247
521	20231220	103500	573158405	4900	4905	4905	4900	239
522	20231220	103400	571987295	4905	4910	4910	4900	645
523	20231220	103300	568824010	4905	4895	4905	4895	551
524	20231220	103200	566123420	4895	4900	4900	4890	22
525	20231220	103100	566015740	4900	4905	4905	4895	2305
526	20231220	103000	554732355	4905	4905	4905	4905	93
527	20231220	102900	554276190	4910	4910	4910	4890	848
528	20231220	102800	550123570	4910	4905	4910	4905	538
529	20231220	102700	547482090	4910	4910	4910	4900	685
530	20231220	102600	544120060	4910	4915	4915	4910	544
531	20231220	102500	541446350	4910	4910	4910	4905	267
532	20231220	102400	540135405	4910	4900	4910	4900	2012
533	20231220	102300	530257735	4900	4910	4910	4900	95
534	20231220	102200	529791435	4910	4890	4910	4890	4715
535	20231220	102100	506691460	4890	4880	4890	4880	189
536	20231220	102000	505768235	4875	4875	4875	4875	10
537	20231220	101900	505719485	4875	4875	4875	4875	0
538	20231220	101800	505719485	4875	4880	4880	4875	679
539	20231220	101700	502406195	4880	4885	4885	4880	44
540	20231220	101600	502191465	4890	4890	4890	4890	88
541	20231220	101500	501761145	4890	4895	4895	4890	77
542	20231220	101400	501384480	4890	4885	4895	4885	589
543	20231220	101300	498504505	4885	4885	4885	4885	447
544	20231220	101200	496320910	4885	4885	4885	4880	46
545	20231220	101100	496096310	4885	4885	4885	4885	222
546	20231220	101000	495011840	4885	4880	4885	4880	826
547	20231220	100900	490980955	4880	4880	4880	4880	1
548	20231220	100800	490976075	4880	4875	4880	4875	16
549	20231220	100700	490898065	4870	4875	4875	4870	66
550	20231220	100600	490576330	4875	4875	4875	4875	38
551	20231220	100500	490391080	4880	4880	4880	4880	21
552	20231220	100400	490288600	4880	4855	4880	4855	718
553	20231220	100300	486789640	4850	4850	4850	4850	550
554	20231220	100200	484122140	4850	4860	4860	4850	2601
555	20231220	100100	471499865	4870	4870	4870	4870	21
556	20231220	100000	471397595	4855	4875	4875	4855	1502
557	20231220	095900	464087700	4865	4865	4865	4855	2002
558	20231220	095800	454359745	4870	4870	4870	4870	21
559	20231220	095700	454257475	4865	4865	4865	4860	276
560	20231220	095600	452915915	4860	4875	4875	4860	2404
561	20231220	095500	441219945	4880	4885	4885	4880	494
562	20231220	095400	438809065	4885	4895	4905	4885	755
563	20231220	095300	435117745	4905	4895	4905	4890	404
564	20231220	095200	433139920	4895	4900	4905	4895	238
565	20231220	095100	431974345	4900	4905	4905	4900	1190
566	20231220	095000	426137505	4905	4915	4915	4900	653
567	20231220	094900	422936050	4915	4915	4915	4910	659
568	20231220	094800	419697165	4915	4895	4915	4895	6462
569	20231220	094700	388017940	4895	4890	4900	4890	395
570	20231220	094600	386085190	4890	4890	4890	4885	1207
571	20231220	094500	380187960	4885	4885	4885	4885	31
572	20231220	094400	380036525	4885	4885	4885	4885	101
573	20231220	094300	379543140	4885	4885	4885	4885	71
574	20231220	094200	379196305	4885	4885	4885	4880	16
575	20231220	094100	379118155	4885	4880	4885	4880	463
576	20231220	094000	376858220	4880	4885	4885	4880	102
577	20231220	093900	376360250	4885	4895	4895	4885	1343
578	20231220	093800	369799195	4890	4895	4895	4890	1342
579	20231220	093700	363235775	4895	4895	4895	4895	920
580	20231220	093600	358732375	4895	4890	4895	4890	475
581	20231220	093500	356407790	4885	4890	4895	4885	1424
582	20231220	093400	349444185	4885	4890	4895	4885	167
583	20231220	093300	348628045	4890	4885	4890	4885	1179
584	20231220	093200	342863805	4885	4890	4890	4885	215
585	20231220	093100	341812900	4890	4885	4890	4885	137
586	20231220	093000	341143635	4885	4885	4885	4885	461
587	20231220	092900	338891650	4885	4885	4890	4885	749
588	20231220	092800	335232585	4885	4885	4885	4885	2
589	20231220	092700	335222815	4880	4880	4880	4880	89
590	20231220	092600	334788495	4880	4880	4880	4880	57
591	20231220	092500	334510335	4880	4880	4880	4880	230
592	20231220	092400	333387935	4870	4870	4870	4865	940
593	20231220	092300	328811110	4880	4880	4890	4880	7
594	20231220	092200	328776930	4890	4875	4890	4875	1497
595	20231220	092100	321466135	4875	4885	4885	4865	1361
596	20231220	092000	314833110	4885	4880	4885	4880	222
597	20231220	091900	313749715	4880	4880	4880	4880	100
598	20231220	091800	313261715	4880	4875	4880	4865	3626
599	20231220	091700	295611350	4875	4860	4880	4860	500
600	20231220	091600	293178640	4860	4860	4865	4860	1110
601	20231220	091500	287783790	4865	4870	4870	4865	271
602	20231220	091400	286464945	4865	4870	4870	4865	1958
603	20231220	091300	276932910	4870	4875	4875	4870	997
604	20231220	091200	272077305	4875	4870	4880	4870	848
605	20231220	091100	267946715	4870	4895	4895	4870	964
606	20231220	091000	263248070	4895	4880	4895	4870	3730
607	20231220	090900	245037440	4885	4885	4885	4875	2525
608	20231220	090800	232715845	4880	4895	4900	4880	4218
609	20231220	090700	212079315	4895	4910	4915	4895	5024
610	20231220	090600	187453585	4910	4940	4945	4905	2959
611	20231220	090500	172897255	4935	4890	4950	4890	19204
612	20231220	090400	78275730	4890	4860	4895	4855	4877
613	20231220	090300	54467525	4855	4850	4890	4840	4883
614	20231220	090200	30740095	4855	4800	4860	4800	4138
615	20231220	090100	10747730	4800	4795	4800	4795	839
616	20231220	090000	6720850	4790	4790	4795	4790	1403