KissMeData/067570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194200	425164250	2880	2880	2880	2880	7966
3	20231220	194100	425164250	2880	2880	2880	2880	0
4	20231220	194000	425164250	2880	2880	2880	2880	0
5	20231220	193900	425164250	2880	2880	2880	2880	0
6	20231220	193800	425164250	2880	2880	2880	2880	0
7	20231220	193700	425164250	2880	2880	2880	2880	0
8	20231220	193600	425164250	2880	2880	2880	2880	0
9	20231220	193500	425164250	2880	2880	2880	2880	0
10	20231220	193400	425164250	2880	2880	2880	2880	0
11	20231220	193300	425164250	2880	2880	2880	2880	0
12	20231220	193200	425164250	2880	2880	2880	2880	0
13	20231220	193100	425164250	2880	2880	2880	2880	0
14	20231220	193000	425164250	2880	2880	2880	2880	0
15	20231220	192900	425164250	2880	2880	2880	2880	0
16	20231220	192800	425164250	2880	2880	2880	2880	0
17	20231220	192700	425164250	2880	2880	2880	2880	0
18	20231220	192600	425164250	2880	2880	2880	2880	0
19	20231220	192500	425164250	2880	2880	2880	2880	0
20	20231220	192400	425164250	2880	2880	2880	2880	0
21	20231220	192300	425164250	2880	2880	2880	2880	0
22	20231220	192200	425164250	2880	2880	2880	2880	0
23	20231220	192100	425164250	2880	2880	2880	2880	0
24	20231220	192000	425164250	2880	2880	2880	2880	0
25	20231220	191900	425164250	2880	2880	2880	2880	0
26	20231220	191800	425164250	2880	2880	2880	2880	0
27	20231220	191700	425164250	2880	2880	2880	2880	0
28	20231220	191600	425164250	2880	2880	2880	2880	0
29	20231220	191500	425164250	2880	2880	2880	2880	0
30	20231220	191400	425164250	2880	2880	2880	2880	0
31	20231220	191300	425164250	2880	2880	2880	2880	0
32	20231220	191200	425164250	2880	2880	2880	2880	7966
33	20231220	191100	425164250	2880	2880	2880	2880	0
34	20231220	191000	425164250	2880	2880	2880	2880	0
35	20231220	190900	425164250	2880	2880	2880	2880	0
36	20231220	190800	425164250	2880	2880	2880	2880	0
37	20231220	190700	425164250	2880	2880	2880	2880	0
38	20231220	190600	425164250	2880	2880	2880	2880	0
39	20231220	190500	425164250	2880	2880	2880	2880	0
40	20231220	190400	425164250	2880	2880	2880	2880	0
41	20231220	190300	425164250	2880	2880	2880	2880	0
42	20231220	190200	425164250	2880	2880	2880	2880	0
43	20231220	190100	425164250	2880	2880	2880	2880	0
44	20231220	190000	425164250	2880	2880	2880	2880	0
45	20231220	185900	425164250	2880	2880	2880	2880	0
46	20231220	185800	425164250	2880	2880	2880	2880	0
47	20231220	185700	425164250	2880	2880	2880	2880	0
48	20231220	185600	425164250	2880	2880	2880	2880	0
49	20231220	185500	425164250	2880	2880	2880	2880	0
50	20231220	185400	425164250	2880	2880	2880	2880	0
51	20231220	185300	425164250	2880	2880	2880	2880	0
52	20231220	185200	425164250	2880	2880	2880	2880	0
53	20231220	185100	425164250	2880	2880	2880	2880	0
54	20231220	185000	425164250	2880	2880	2880	2880	0
55	20231220	184900	425164250	2880	2880	2880	2880	0
56	20231220	184800	425164250	2880	2880	2880	2880	0
57	20231220	184700	425164250	2880	2880	2880	2880	0
58	20231220	184600	425164250	2880	2880	2880	2880	0
59	20231220	184500	425164250	2880	2880	2880	2880	0
60	20231220	184400	425164250	2880	2880	2880	2880	0
61	20231220	184300	425164250	2880	2880	2880	2880	0
62	20231220	184200	425164250	2880	2880	2880	2880	7966
63	20231220	184100	425164250	2880	2880	2880	2880	0
64	20231220	184000	425164250	2880	2880	2880	2880	0
65	20231220	183900	425164250	2880	2880	2880	2880	0
66	20231220	183800	425164250	2880	2880	2880	2880	0
67	20231220	183700	425164250	2880	2880	2880	2880	0
68	20231220	183600	425164250	2880	2880	2880	2880	0
69	20231220	183500	425164250	2880	2880	2880	2880	0
70	20231220	183400	425164250	2880	2880	2880	2880	0
71	20231220	183300	425164250	2880	2880	2880	2880	0
72	20231220	183200	425164250	2880	2880	2880	2880	0
73	20231220	183100	425164250	2880	2880	2880	2880	0
74	20231220	183000	425164250	2880	2880	2880	2880	0
75	20231220	182900	425164250	2880	2880	2880	2880	0
76	20231220	182800	425164250	2880	2880	2880	2880	0
77	20231220	182700	425164250	2880	2880	2880	2880	0
78	20231220	182600	425164250	2880	2880	2880	2880	0
79	20231220	182500	425164250	2880	2880	2880	2880	0
80	20231220	182400	425164250	2880	2880	2880	2880	0
81	20231220	182300	425164250	2880	2880	2880	2880	0
82	20231220	182200	425164250	2880	2880	2880	2880	0
83	20231220	182100	425164250	2880	2880	2880	2880	0
84	20231220	182000	425164250	2880	2880	2880	2880	0
85	20231220	181900	425164250	2880	2880	2880	2880	0
86	20231220	181800	425164250	2880	2880	2880	2880	0
87	20231220	181700	425164250	2880	2880	2880	2880	0
88	20231220	181600	425164250	2880	2880	2880	2880	0
89	20231220	181500	425164250	2880	2880	2880	2880	0
90	20231220	181400	425164250	2880	2880	2880	2880	0
91	20231220	181300	425164250	2880	2880	2880	2880	0
92	20231220	181200	425164250	2880	2880	2880	2880	7966
93	20231220	181100	425164250	2880	2880	2880	2880	0
94	20231220	181000	425164250	2880	2880	2880	2880	0
95	20231220	180900	425164250	2880	2880	2880	2880	0
96	20231220	180800	425164250	2880	2880	2880	2880	0
97	20231220	180700	425164250	2880	2880	2880	2880	0
98	20231220	180600	425164250	2880	2880	2880	2880	0
99	20231220	180500	425164250	2880	2880	2880	2880	0
100	20231220	180400	425164250	2880	2880	2880	2880	0
101	20231220	180300	425164250	2880	2880	2880	2880	0
102	20231220	180200	425164250	2880	2880	2880	2880	0
103	20231220	180100	425164250	2880	2880	2880	2880	0
104	20231220	180000	425164250	2880	2880	2880	2880	0
105	20231220	175900	425164250	2880	2880	2880	2880	0
106	20231220	175800	425164250	2880	2880	2880	2880	0
107	20231220	175700	425164250	2880	2880	2880	2880	0
108	20231220	175600	425164250	2880	2880	2880	2880	0
109	20231220	175500	425164250	2880	2880	2880	2880	0
110	20231220	175400	425164250	2880	2880	2880	2880	0
111	20231220	175300	425164250	2880	2880	2880	2880	0
112	20231220	175200	425164250	2880	2880	2880	2880	0
113	20231220	175100	425164250	2880	2880	2880	2880	0
114	20231220	175000	425164250	2880	2880	2880	2880	0
115	20231220	174900	425164250	2880	2880	2880	2880	0
116	20231220	174800	425164250	2880	2880	2880	2880	0
117	20231220	174700	425164250	2880	2880	2880	2880	0
118	20231220	174600	425164250	2880	2880	2880	2880	0
119	20231220	174500	425164250	2880	2880	2880	2880	0
120	20231220	174400	425164250	2880	2880	2880	2880	0
121	20231220	174300	425164250	2880	2880	2880	2880	0
122	20231220	174200	425164250	2880	2880	2880	2880	7966
123	20231220	174100	425164250	2880	2880	2880	2880	0
124	20231220	174000	425164250	2880	2880	2880	2880	0
125	20231220	173900	425164250	2880	2880	2880	2880	0
126	20231220	173800	425164250	2880	2880	2880	2880	0
127	20231220	173700	425164250	2880	2880	2880	2880	0
128	20231220	173600	425164250	2880	2880	2880	2880	0
129	20231220	173500	425164250	2880	2880	2880	2880	0
130	20231220	173400	425164250	2880	2880	2880	2880	0
131	20231220	173300	425164250	2880	2880	2880	2880	0
132	20231220	173200	425164250	2880	2880	2880	2880	0
133	20231220	173100	425164250	2880	2880	2880	2880	0
134	20231220	173000	425164250	2880	2880	2880	2880	0
135	20231220	172900	425164250	2880	2880	2880	2880	0
136	20231220	172800	425164250	2880	2880	2880	2880	0
137	20231220	172700	425164250	2880	2880	2880	2880	0
138	20231220	172600	425164250	2880	2880	2880	2880	0
139	20231220	172500	425164250	2880	2880	2880	2880	0
140	20231220	172400	425164250	2880	2880	2880	2880	0
141	20231220	172300	425164250	2880	2880	2880	2880	0
142	20231220	172200	425164250	2880	2880	2880	2880	0
143	20231220	172100	425164250	2880	2880	2880	2880	0
144	20231220	172000	425164250	2880	2880	2880	2880	0
145	20231220	171900	425164250	2880	2880	2880	2880	0
146	20231220	171800	425164250	2880	2880	2880	2880	0
147	20231220	171700	425164250	2880	2880	2880	2880	0
148	20231220	171600	425164250	2880	2880	2880	2880	0
149	20231220	171500	425164250	2880	2880	2880	2880	0
150	20231220	171400	425164250	2880	2880	2880	2880	0
151	20231220	171300	425164250	2880	2880	2880	2880	0
152	20231220	171200	425164250	2880	2880	2880	2880	7966
153	20231220	171100	425164250	2880	2880	2880	2880	0
154	20231220	171000	425164250	2880	2880	2880	2880	0
155	20231220	170900	425164250	2880	2880	2880	2880	0
156	20231220	170800	425164250	2880	2880	2880	2880	0
157	20231220	170700	425164250	2880	2880	2880	2880	0
158	20231220	170600	425164250	2880	2880	2880	2880	0
159	20231220	170500	425164250	2880	2880	2880	2880	0
160	20231220	170400	425164250	2880	2880	2880	2880	0
161	20231220	170300	425164250	2880	2880	2880	2880	0
162	20231220	170200	425164250	2880	2880	2880	2880	0
163	20231220	170100	425164250	2880	2880	2880	2880	0
164	20231220	170000	425164250	2880	2880	2880	2880	0
165	20231220	165900	425164250	2880	2880	2880	2880	0
166	20231220	165800	425164250	2880	2880	2880	2880	0
167	20231220	165700	425164250	2880	2880	2880	2880	0
168	20231220	165600	425164250	2880	2880	2880	2880	0
169	20231220	165500	425164250	2880	2880	2880	2880	0
170	20231220	165400	425164250	2880	2880	2880	2880	0
171	20231220	165300	425164250	2880	2880	2880	2880	0
172	20231220	165200	425164250	2880	2880	2880	2880	0
173	20231220	165100	425164250	2880	2880	2880	2880	0
174	20231220	165000	425164250	2880	2880	2880	2880	0
175	20231220	164900	425164250	2880	2880	2880	2880	0
176	20231220	164800	425164250	2880	2880	2880	2880	0
177	20231220	164700	425164250	2880	2880	2880	2880	0
178	20231220	164600	425164250	2880	2880	2880	2880	0
179	20231220	164500	425164250	2880	2880	2880	2880	0
180	20231220	164400	425164250	2880	2880	2880	2880	0
181	20231220	164300	425164250	2880	2880	2880	2880	0
182	20231220	164200	425164250	2880	2880	2880	2880	7966
183	20231220	164100	425164250	2880	2880	2880	2880	0
184	20231220	164000	425164250	2880	2880	2880	2880	0
185	20231220	163900	425164250	2880	2880	2880	2880	0
186	20231220	163800	425164250	2880	2880	2880	2880	0
187	20231220	163700	425164250	2880	2880	2880	2880	0
188	20231220	163600	425164250	2880	2880	2880	2880	0
189	20231220	163500	425164250	2880	2880	2880	2880	0
190	20231220	163400	425164250	2880	2880	2880	2880	0
191	20231220	163300	425164250	2880	2880	2880	2880	0
192	20231220	163200	425164250	2880	2880	2880	2880	0
193	20231220	163100	425164250	2880	2880	2880	2880	0
194	20231220	163000	425164250	2880	2880	2880	2880	0
195	20231220	162900	425164250	2880	2880	2880	2880	0
196	20231220	162800	425164250	2880	2880	2880	2880	0
197	20231220	162700	425164250	2880	2880	2880	2880	0
198	20231220	162600	425164250	2880	2880	2880	2880	0
199	20231220	162500	425164250	2880	2880	2880	2880	0
200	20231220	162400	425164250	2880	2880	2880	2880	0
201	20231220	162300	425164250	2880	2880	2880	2880	0
202	20231220	162200	425164250	2880	2880	2880	2880	0
203	20231220	162100	425164250	2880	2880	2880	2880	0
204	20231220	162000	425164250	2880	2880	2880	2880	0
205	20231220	161900	425164250	2880	2880	2880	2880	0
206	20231220	161800	425164250	2880	2880	2880	2880	0
207	20231220	161700	425164250	2880	2880	2880	2880	0
208	20231220	161600	425164250	2880	2880	2880	2880	0
209	20231220	161500	425164250	2880	2880	2880	2880	0
210	20231220	161400	425164250	2880	2880	2880	2880	0
211	20231220	161300	425164250	2880	2880	2880	2880	0
212	20231220	161200	425164250	2880	2880	2880	2880	7966
213	20231220	161100	425164250	2880	2880	2880	2880	0
214	20231220	161000	425164250	2880	2880	2880	2880	0
215	20231220	160900	425164250	2880	2880	2880	2880	0
216	20231220	160800	425164250	2880	2880	2880	2880	0
217	20231220	160700	425164250	2880	2880	2880	2880	0
218	20231220	160600	425164250	2880	2880	2880	2880	0
219	20231220	160500	425164250	2880	2880	2880	2880	0
220	20231220	160400	425164250	2880	2880	2880	2880	0
221	20231220	160300	425164250	2880	2880	2880	2880	0
222	20231220	160200	425164250	2880	2880	2880	2880	0
223	20231220	160100	425164250	2880	2880	2880	2880	0
224	20231220	160000	425164250	2880	2880	2880	2880	0
225	20231220	155900	425164250	2880	2880	2880	2880	0
226	20231220	155800	425164250	2880	2880	2880	2880	0
227	20231220	155700	425164250	2880	2880	2880	2880	0
228	20231220	155600	425164250	2880	2880	2880	2880	0
229	20231220	155500	425164250	2880	2880	2880	2880	0
230	20231220	155400	425164250	2880	2880	2880	2880	0
231	20231220	155300	425164250	2880	2880	2880	2880	0
232	20231220	155200	425164250	2880	2880	2880	2880	0
233	20231220	155100	425164250	2880	2880	2880	2880	0
234	20231220	155000	425164250	2880	2880	2880	2880	0
235	20231220	154900	425164250	2880	2880	2880	2880	0
236	20231220	154800	425164250	2880	2880	2880	2880	0
237	20231220	154700	425164250	2880	2880	2880	2880	0
238	20231220	154600	425164250	2880	2880	2880	2880	0
239	20231220	154500	425164250	2880	2880	2880	2880	0
240	20231220	154400	425164250	2880	2880	2880	2880	0
241	20231220	154300	425164250	2880	2880	2880	2880	0
242	20231220	154200	425164250	2880	2880	2880	2880	7966
243	20231220	154100	425164250	2880	2880	2880	2880	0
244	20231220	154000	425164250	2880	2880	2880	2880	0
245	20231220	153900	425164250	2880	2880	2880	2880	0
246	20231220	153800	425164250	2880	2880	2880	2880	0
247	20231220	153700	425164250	2880	2880	2880	2880	0
248	20231220	153600	425164250	2880	2880	2880	2880	0
249	20231220	153500	425164250	2880	2880	2880	2880	0
250	20231220	153400	425164250	2880	2880	2880	2880	0
251	20231220	153300	425164250	2880	2880	2880	2880	0
252	20231220	153200	425164250	2880	2880	2880	2880	0
253	20231220	153100	425164250	2880	2880	2880	2880	0
254	20231220	153000	425164250	2880	2880	2880	2880	7966
255	20231220	152900	402222170	2860	2860	2860	2860	0
256	20231220	152800	402222170	2860	2860	2860	2860	0
257	20231220	152700	402222170	2860	2860	2860	2860	0
258	20231220	152600	402222170	2860	2860	2860	2860	0
259	20231220	152500	402222170	2860	2860	2860	2860	0
260	20231220	152400	402222170	2860	2860	2860	2860	0
261	20231220	152300	402222170	2860	2860	2860	2860	0
262	20231220	152200	402222170	2860	2860	2860	2860	0
263	20231220	152100	402222170	2860	2860	2860	2860	0
264	20231220	152000	402222170	2860	2860	2860	2860	0
265	20231220	151900	402222170	2860	2860	2860	2860	0
266	20231220	151800	402222170	2860	2860	2860	2860	153
267	20231220	151700	401784590	2845	2845	2845	2845	0
268	20231220	151600	401784590	2845	2845	2845	2845	1284
269	20231220	151500	398131610	2845	2860	2860	2845	2739
270	20231220	151400	390323330	2860	2865	2865	2860	697
271	20231220	151300	388329575	2865	2865	2865	2865	123
272	20231220	151200	387977180	2865	2865	2870	2865	830
273	20231220	151100	385597895	2870	2870	2870	2870	0
274	20231220	151000	385597895	2870	2870	2870	2870	620
275	20231220	150900	383818495	2870	2865	2870	2865	350
276	20231220	150800	382814895	2865	2865	2865	2860	632
277	20231220	150700	381004635	2865	2865	2865	2865	1301
278	20231220	150600	377277270	2860	2860	2860	2860	6364
279	20231220	150500	359076230	2855	2855	2860	2855	1292
280	20231220	150400	355387315	2855	2855	2855	2855	39
281	20231220	150300	355275970	2850	2850	2850	2850	0
282	20231220	150200	355275970	2850	2855	2855	2850	2000
283	20231220	150100	349570970	2860	2860	2860	2860	0
284	20231220	150000	349570970	2860	2860	2860	2860	0
285	20231220	145900	349570970	2860	2860	2860	2860	617
286	20231220	145800	347806350	2860	2860	2860	2860	72
287	20231220	145700	347600430	2860	2850	2860	2850	2
288	20231220	145600	347594720	2855	2855	2855	2855	1
289	20231220	145500	347591865	2865	2865	2865	2865	0
290	20231220	145400	347591865	2865	2865	2865	2865	4
291	20231220	145300	347580405	2860	2860	2860	2860	0
292	20231220	145200	347580405	2860	2860	2860	2860	0
293	20231220	145100	347580405	2860	2860	2860	2860	1100
294	20231220	145000	344434405	2860	2860	2860	2860	2
295	20231220	144900	344428685	2860	2860	2860	2860	0
296	20231220	144800	344428685	2860	2860	2860	2860	72
297	20231220	144700	344222765	2860	2860	2860	2860	500
298	20231220	144600	342792765	2860	2860	2860	2860	0
299	20231220	144500	342792765	2860	2860	2860	2860	0
300	20231220	144400	342792765	2860	2860	2860	2860	250
301	20231220	144300	342077765	2845	2845	2845	2845	0
302	20231220	144200	342077765	2845	2845	2845	2845	0
303	20231220	144100	342077765	2845	2845	2845	2845	0
304	20231220	144000	342077765	2845	2845	2845	2845	6
305	20231220	143900	342060695	2840	2840	2840	2840	0
306	20231220	143800	342060695	2840	2840	2840	2840	0
307	20231220	143700	342060695	2840	2840	2840	2840	0
308	20231220	143600	342060695	2840	2840	2840	2840	0
309	20231220	143500	342060695	2840	2840	2840	2840	0
310	20231220	143400	342060695	2840	2840	2840	2840	0
311	20231220	143300	342060695	2840	2840	2840	2840	90
312	20231220	143200	341805095	2855	2855	2855	2855	0
313	20231220	143100	341805095	2855	2855	2855	2855	213
314	20231220	143000	341196980	2855	2855	2855	2855	220
315	20231220	142900	340568880	2840	2840	2840	2840	0
316	20231220	142800	340568880	2840	2840	2840	2840	0
317	20231220	142700	340568880	2840	2840	2840	2840	0
318	20231220	142600	340568880	2840	2840	2840	2840	0
319	20231220	142500	340568880	2840	2840	2840	2840	0
320	20231220	142400	340568880	2840	2840	2840	2840	0
321	20231220	142300	340568880	2840	2840	2840	2840	0
322	20231220	142200	340568880	2840	2840	2840	2840	0
323	20231220	142100	340568880	2840	2840	2840	2840	0
324	20231220	142000	340568880	2840	2840	2840	2840	0
325	20231220	141900	340568880	2840	2840	2840	2840	0
326	20231220	141800	340568880	2840	2840	2840	2840	0
327	20231220	141700	340568880	2840	2840	2840	2840	0
328	20231220	141600	340568880	2840	2840	2840	2840	0
329	20231220	141500	340568880	2840	2840	2840	2840	0
330	20231220	141400	340568880	2840	2840	2840	2840	0
331	20231220	141300	340568880	2840	2855	2855	2840	1000
332	20231220	141200	337723560	2860	2860	2860	2860	5
333	20231220	141100	337709260	2860	2860	2860	2860	1
334	20231220	141000	337706400	2855	2855	2855	2855	0
335	20231220	140900	337706400	2855	2855	2855	2855	0
336	20231220	140800	337706400	2855	2855	2855	2855	28
337	20231220	140700	337626460	2855	2855	2855	2855	0
338	20231220	140600	337626460	2855	2855	2855	2855	25
339	20231220	140500	337555085	2855	2855	2855	2855	1
340	20231220	140400	337552230	2850	2850	2850	2850	0
341	20231220	140300	337552230	2850	2850	2850	2850	0
342	20231220	140200	337552230	2850	2850	2850	2850	0
343	20231220	140100	337552230	2850	2850	2850	2850	0
344	20231220	140000	337552230	2850	2850	2850	2850	0
345	20231220	135900	337552230	2850	2845	2850	2845	3256
346	20231220	135800	328274430	2835	2840	2840	2835	104
347	20231220	135700	327979575	2840	2840	2840	2840	0
348	20231220	135600	327979575	2840	2840	2840	2840	690
349	20231220	135500	326019975	2845	2835	2845	2835	1420
350	20231220	135400	321982740	2835	2835	2835	2835	0
351	20231220	135300	321982740	2835	2835	2835	2835	2
352	20231220	135200	321977070	2830	2830	2830	2830	204
353	20231220	135100	321399750	2830	2825	2830	2820	4710
354	20231220	135000	308113285	2835	2835	2835	2835	0
355	20231220	134900	308113285	2835	2835	2835	2835	0
356	20231220	134800	308113285	2835	2835	2835	2835	3
357	20231220	134700	308104780	2825	2825	2825	2825	0
358	20231220	134600	308104780	2825	2825	2825	2825	0
359	20231220	134500	308104780	2825	2825	2825	2825	0
360	20231220	134400	308104780	2825	2825	2825	2825	0
361	20231220	134300	308104780	2825	2825	2825	2825	600
362	20231220	134200	306409780	2825	2825	2825	2825	0
363	20231220	134100	306409780	2825	2825	2825	2825	0
364	20231220	134000	306409780	2825	2825	2825	2825	0
365	20231220	133900	306409780	2825	2825	2825	2825	0
366	20231220	133800	306409780	2825	2825	2825	2825	4747
367	20231220	133700	292999505	2830	2835	2835	2830	406
368	20231220	133600	291849810	2835	2835	2835	2835	0
369	20231220	133500	291849810	2835	2835	2835	2835	610
370	20231220	133400	290120460	2845	2845	2845	2845	0
371	20231220	133300	290120460	2845	2845	2845	2845	3
372	20231220	133200	290111925	2840	2840	2840	2840	24
373	20231220	133100	290043765	2840	2840	2840	2840	0
374	20231220	133000	290043765	2840	2835	2840	2835	1741
375	20231220	132900	285101060	2830	2830	2830	2830	0
376	20231220	132800	285101060	2830	2835	2835	2830	133
377	20231220	132700	284724010	2835	2835	2835	2835	308
378	20231220	132600	283850830	2830	2830	2830	2830	0
379	20231220	132500	283850830	2830	2830	2830	2830	0
380	20231220	132400	283850830	2830	2830	2830	2830	0
381	20231220	132300	283850830	2830	2830	2830	2830	251
382	20231220	132200	283140500	2835	2835	2835	2835	0
383	20231220	132100	283140500	2835	2835	2835	2835	0
384	20231220	132000	283140500	2835	2835	2835	2835	0
385	20231220	131900	283140500	2835	2835	2835	2835	0
386	20231220	131800	283140500	2835	2835	2835	2835	0
387	20231220	131700	283140500	2835	2835	2835	2835	0
388	20231220	131600	283140500	2835	2835	2835	2835	0
389	20231220	131500	283140500	2835	2835	2835	2835	0
390	20231220	131400	283140500	2835	2835	2835	2835	0
391	20231220	131300	283140500	2835	2835	2835	2835	0
392	20231220	131200	283140500	2835	2835	2835	2835	0
393	20231220	131100	283140500	2835	2835	2835	2835	0
394	20231220	131000	283140500	2835	2835	2835	2835	0
395	20231220	130900	283140500	2835	2835	2835	2835	0
396	20231220	130800	283140500	2835	2835	2835	2835	3
397	20231220	130700	283131995	2835	2830	2835	2830	569
398	20231220	130600	281521695	2825	2825	2825	2825	100
399	20231220	130500	281239195	2825	2825	2825	2825	0
400	20231220	130400	281239195	2825	2825	2825	2825	560
401	20231220	130300	279657195	2830	2830	2830	2830	1847
402	20231220	130200	274430185	2830	2830	2830	2830	540
403	20231220	130100	272901985	2825	2825	2825	2825	0
404	20231220	130000	272901985	2825	2825	2825	2825	0
405	20231220	125900	272901985	2825	2825	2825	2825	0
406	20231220	125800	272901985	2825	2825	2825	2825	10
407	20231220	125700	272873735	2830	2830	2830	2830	100
408	20231220	125600	272590735	2830	2830	2830	2830	2
409	20231220	125500	272585075	2820	2820	2820	2820	0
410	20231220	125400	272585075	2820	2820	2820	2820	1269
411	20231220	125300	269006495	2820	2820	2820	2820	1
412	20231220	125200	269003675	2820	2815	2820	2815	1020
413	20231220	125100	266132275	2820	2820	2820	2820	0
414	20231220	125000	266132275	2820	2820	2820	2820	2710
415	20231220	124900	258490075	2825	2825	2825	2825	0
416	20231220	124800	258490075	2825	2825	2825	2825	0
417	20231220	124700	258490075	2825	2825	2825	2825	10
418	20231220	124600	258461825	2825	2825	2825	2825	0
419	20231220	124500	258461825	2825	2825	2825	2825	200
420	20231220	124400	257896825	2825	2825	2825	2825	0
421	20231220	124300	257896825	2825	2825	2825	2825	0
422	20231220	124200	257896825	2825	2825	2825	2825	0
423	20231220	124100	257896825	2825	2825	2825	2825	0
424	20231220	124000	257896825	2825	2825	2825	2825	93
425	20231220	123900	257634100	2825	2825	2825	2825	0
426	20231220	123800	257634100	2825	2825	2825	2825	23
427	20231220	123700	257569125	2825	2825	2825	2825	12
428	20231220	123600	257535225	2830	2830	2830	2830	0
429	20231220	123500	257535225	2830	2830	2830	2830	0
430	20231220	123400	257535225	2830	2830	2830	2830	0
431	20231220	123300	257535225	2830	2830	2830	2830	0
432	20231220	123200	257535225	2830	2830	2830	2830	0
433	20231220	123100	257535225	2830	2830	2830	2830	0
434	20231220	123000	257535225	2830	2830	2830	2830	0
435	20231220	122900	257535225	2830	2830	2830	2830	28
436	20231220	122800	257455985	2825	2825	2825	2825	0
437	20231220	122700	257455985	2825	2825	2825	2825	98
438	20231220	122600	257179135	2825	2825	2825	2825	1914
439	20231220	122500	251772085	2825	2825	2825	2825	0
440	20231220	122400	251772085	2825	2825	2825	2825	0
441	20231220	122300	251772085	2825	2825	2825	2825	0
442	20231220	122200	251772085	2825	2825	2825	2825	1
443	20231220	122100	251769260	2825	2825	2825	2825	0
444	20231220	122000	251769260	2825	2825	2825	2825	0
445	20231220	121900	251769260	2825	2825	2825	2825	0
446	20231220	121800	251769260	2825	2825	2825	2825	50
447	20231220	121700	251628010	2825	2825	2825	2825	0
448	20231220	121600	251628010	2825	2825	2825	2825	0
449	20231220	121500	251628010	2825	2825	2825	2825	0
450	20231220	121400	251628010	2825	2825	2825	2825	0
451	20231220	121300	251628010	2825	2825	2825	2825	0
452	20231220	121200	251628010	2825	2825	2825	2825	500
453	20231220	121100	250215510	2810	2810	2810	2810	0
454	20231220	121000	250215510	2810	2810	2810	2810	0
455	20231220	120900	250215510	2810	2810	2810	2810	0
456	20231220	120800	250215510	2810	2815	2815	2810	1000
457	20231220	120700	247403230	2815	2815	2815	2815	0
458	20231220	120600	247403230	2815	2815	2815	2815	0
459	20231220	120500	247403230	2815	2815	2815	2815	0
460	20231220	120400	247403230	2815	2815	2815	2815	0
461	20231220	120300	247403230	2815	2815	2815	2815	0
462	20231220	120200	247403230	2815	2815	2815	2815	999
463	20231220	120100	244591045	2815	2815	2815	2815	0
464	20231220	120000	244591045	2815	2815	2815	2815	0
465	20231220	115900	244591045	2815	2815	2815	2815	51
466	20231220	115800	244447480	2815	2815	2815	2815	0
467	20231220	115700	244447480	2815	2815	2815	2815	187
468	20231220	115600	243921075	2825	2825	2825	2825	0
469	20231220	115500	243921075	2825	2825	2825	2825	2
470	20231220	115400	243915425	2810	2810	2810	2810	0
471	20231220	115300	243915425	2810	2810	2810	2810	0
472	20231220	115200	243915425	2810	2810	2810	2810	0
473	20231220	115100	243915425	2810	2820	2820	2810	3324
474	20231220	115000	234574375	2810	2810	2810	2810	0
475	20231220	114900	234574375	2810	2810	2810	2810	0
476	20231220	114800	234574375	2810	2810	2810	2810	0
477	20231220	114700	234574375	2810	2820	2820	2810	5000
478	20231220	114600	220503150	2825	2825	2825	2825	100
479	20231220	114500	220220650	2825	2825	2825	2825	0
480	20231220	114400	220220650	2825	2825	2825	2825	54
481	20231220	114300	220068100	2820	2820	2820	2820	127
482	20231220	114200	219709960	2820	2820	2820	2820	50
483	20231220	114100	219568960	2820	2820	2820	2820	191
484	20231220	114000	219030340	2820	2820	2820	2820	0
485	20231220	113900	219030340	2820	2820	2820	2820	0
486	20231220	113800	219030340	2820	2820	2820	2820	0
487	20231220	113700	219030340	2820	2820	2820	2820	0
488	20231220	113600	219030340	2820	2820	2820	2820	25
489	20231220	113500	218959840	2820	2820	2820	2820	74
490	20231220	113400	218751160	2825	2825	2825	2825	0
491	20231220	113300	218751160	2825	2825	2825	2825	0
492	20231220	113200	218751160	2825	2825	2825	2825	281
493	20231220	113100	217957335	2825	2820	2825	2820	1702
494	20231220	113000	213151320	2820	2820	2820	2820	0
495	20231220	112900	213151320	2820	2820	2820	2820	1000
496	20231220	112800	210331320	2805	2830	2830	2805	17013
497	20231220	112700	162532870	2830	2830	2830	2830	0
498	20231220	112600	162532870	2830	2830	2830	2830	0
499	20231220	112500	162532870	2830	2830	2830	2830	0
500	20231220	112400	162532870	2830	2830	2830	2830	0
501	20231220	112300	162532870	2830	2830	2830	2830	1104
502	20231220	112200	159408550	2830	2830	2830	2830	0
503	20231220	112100	159408550	2830	2830	2830	2830	0
504	20231220	112000	159408550	2830	2830	2830	2830	1500
505	20231220	111900	155163550	2835	2835	2835	2835	0
506	20231220	111800	155163550	2835	2835	2835	2835	62
507	20231220	111700	154987780	2835	2835	2835	2835	0
508	20231220	111600	154987780	2835	2835	2835	2835	841
509	20231220	111500	152603545	2835	2835	2835	2835	0
510	20231220	111400	152603545	2835	2835	2835	2835	0
511	20231220	111300	152603545	2835	2835	2835	2835	0
512	20231220	111200	152603545	2835	2835	2835	2835	10
513	20231220	111100	152575195	2835	2835	2835	2835	0
514	20231220	111000	152575195	2835	2835	2835	2835	0
515	20231220	110900	152575195	2835	2835	2835	2835	0
516	20231220	110800	152575195	2835	2835	2835	2835	0
517	20231220	110700	152575195	2835	2835	2835	2835	0
518	20231220	110600	152575195	2835	2835	2835	2835	0
519	20231220	110500	152575195	2835	2835	2835	2835	0
520	20231220	110400	152575195	2835	2835	2835	2835	335
521	20231220	110300	151625470	2835	2835	2835	2835	0
522	20231220	110200	151625470	2835	2835	2835	2835	0
523	20231220	110100	151625470	2835	2840	2840	2835	2927
524	20231220	110000	143323005	2840	2840	2840	2840	42
525	20231220	105900	143203725	2840	2840	2840	2840	0
526	20231220	105800	143203725	2840	2840	2840	2840	0
527	20231220	105700	143203725	2840	2840	2840	2840	0
528	20231220	105600	143203725	2840	2840	2840	2840	0
529	20231220	105500	143203725	2840	2840	2840	2840	0
530	20231220	105400	143203725	2840	2845	2845	2840	1690
531	20231220	105300	138396295	2845	2845	2845	2845	0
532	20231220	105200	138396295	2845	2845	2845	2845	0
533	20231220	105100	138396295	2845	2845	2845	2845	0
534	20231220	105000	138396295	2845	2845	2845	2845	0
535	20231220	104900	138396295	2845	2845	2845	2845	3
536	20231220	104800	138387760	2850	2850	2850	2850	0
537	20231220	104700	138387760	2850	2850	2850	2850	1
538	20231220	104600	138384910	2850	2850	2850	2850	50
539	20231220	104500	138242410	2850	2850	2850	2850	35
540	20231220	104400	138142660	2850	2850	2850	2850	2
541	20231220	104300	138136960	2845	2845	2845	2845	0
542	20231220	104200	138136960	2845	2845	2845	2845	0
543	20231220	104100	138136960	2845	2845	2845	2845	0
544	20231220	104000	138136960	2845	2845	2845	2845	0
545	20231220	103900	138136960	2845	2845	2845	2845	0
546	20231220	103800	138136960	2845	2840	2845	2840	2488
547	20231220	103700	131060470	2840	2840	2840	2840	0
548	20231220	103600	131060470	2840	2840	2840	2835	2683
549	20231220	103500	123449995	2840	2840	2840	2840	0
550	20231220	103400	123449995	2840	2840	2840	2840	266
551	20231220	103300	122694555	2840	2840	2840	2840	0
552	20231220	103200	122694555	2840	2840	2840	2840	3026
553	20231220	103100	114100715	2845	2845	2845	2845	0
554	20231220	103000	114100715	2845	2845	2845	2845	158
555	20231220	102900	113651205	2845	2845	2845	2845	0
556	20231220	102800	113651205	2845	2845	2845	2845	55
557	20231220	102700	113494730	2850	2850	2850	2850	0
558	20231220	102600	113494730	2850	2850	2850	2850	0
559	20231220	102500	113494730	2850	2850	2850	2850	525
560	20231220	102400	111998480	2845	2845	2845	2845	68
561	20231220	102300	111805020	2845	2845	2845	2845	1805
562	20231220	102200	106669795	2845	2845	2845	2845	0
563	20231220	102100	106669795	2845	2850	2850	2845	1584
564	20231220	102000	102162310	2850	2850	2850	2850	420
565	20231220	101900	100965310	2850	2850	2850	2850	265
566	20231220	101800	100210060	2850	2850	2850	2850	169
567	20231220	101700	99728410	2860	2860	2860	2860	45
568	20231220	101600	99599710	2865	2865	2865	2865	0
569	20231220	101500	99599710	2865	2865	2865	2865	0
570	20231220	101400	99599710	2865	2865	2865	2865	0
571	20231220	101300	99599710	2865	2865	2865	2865	0
572	20231220	101200	99599710	2865	2865	2865	2865	0
573	20231220	101100	99599710	2865	2865	2865	2865	0
574	20231220	101000	99599710	2865	2865	2865	2865	10
575	20231220	100900	99571060	2850	2850	2850	2850	5000
576	20231220	100800	85321060	2850	2855	2855	2850	14
577	20231220	100700	85281130	2855	2855	2855	2855	0
578	20231220	100600	85281130	2855	2855	2855	2855	0
579	20231220	100500	85281130	2855	2855	2855	2855	0
580	20231220	100400	85281130	2855	2855	2855	2855	0
581	20231220	100300	85281130	2855	2855	2855	2855	0
582	20231220	100200	85281130	2855	2855	2855	2855	0
583	20231220	100100	85281130	2855	2855	2855	2855	5
584	20231220	100000	85266855	2860	2860	2860	2860	1
585	20231220	095900	85263995	2865	2865	2865	2865	0
586	20231220	095800	85263995	2865	2865	2865	2865	0
587	20231220	095700	85263995	2865	2865	2865	2865	2
588	20231220	095600	85258265	2865	2850	2865	2850	506
589	20231220	095500	83816075	2850	2850	2850	2850	0
590	20231220	095400	83816075	2850	2850	2850	2850	8
591	20231220	095300	83793275	2865	2865	2865	2865	0
592	20231220	095200	83793275	2865	2865	2865	2865	0
593	20231220	095100	83793275	2865	2865	2865	2865	0
594	20231220	095000	83793275	2865	2865	2865	2865	0
595	20231220	094900	83793275	2865	2865	2865	2865	0
596	20231220	094800	83793275	2865	2865	2865	2865	0
597	20231220	094700	83793275	2865	2865	2865	2865	0
598	20231220	094600	83793275	2865	2865	2865	2865	0
599	20231220	094500	83793275	2865	2865	2865	2865	0
600	20231220	094400	83793275	2865	2865	2865	2865	0
601	20231220	094300	83793275	2865	2865	2865	2865	0
602	20231220	094200	83793275	2865	2865	2865	2865	1000
603	20231220	094100	80928275	2865	2865	2865	2865	1
604	20231220	094000	80925410	2865	2865	2865	2865	2
605	20231220	093900	80919680	2865	2865	2865	2865	4
606	20231220	093800	80908220	2865	2865	2865	2865	1
607	20231220	093700	80905355	2865	2865	2865	2865	1
608	20231220	093600	80902490	2850	2850	2850	2850	0
609	20231220	093500	80902490	2850	2860	2860	2850	1000
610	20231220	093400	78048140	2865	2865	2865	2865	135
611	20231220	093300	77661365	2865	2865	2865	2865	3000
612	20231220	093200	69066365	2875	2875	2875	2875	121
613	20231220	093100	68718490	2870	2870	2870	2870	1065
614	20231220	093000	65661940	2865	2865	2865	2865	1887
615	20231220	092900	60255685	2865	2865	2865	2865	0
616	20231220	092800	60255685	2865	2865	2865	2865	29
617	20231220	092700	60172600	2865	2865	2865	2865	110
618	20231220	092600	59857450	2860	2860	2860	2860	0
619	20231220	092500	59857450	2860	2860	2860	2860	0
620	20231220	092400	59857450	2860	2860	2860	2860	1302
621	20231220	092300	56133730	2865	2865	2865	2865	20
622	20231220	092200	56076430	2865	2865	2865	2865	0
623	20231220	092100	56076430	2865	2865	2865	2865	25
624	20231220	092000	56004805	2865	2865	2865	2865	0
625	20231220	091900	56004805	2865	2840	2865	2840	7367
626	20231220	091800	34958180	2840	2840	2840	2840	0
627	20231220	091700	34958180	2840	2840	2840	2840	0
628	20231220	091600	34958180	2840	2840	2840	2840	0
629	20231220	091500	34958180	2840	2840	2840	2840	658
630	20231220	091400	33089460	2840	2840	2840	2840	0
631	20231220	091300	33089460	2840	2850	2850	2840	8955
632	20231220	091200	7630500	2860	2860	2860	2860	0
633	20231220	091100	7630500	2860	2860	2860	2860	0
634	20231220	091000	7630500	2860	2860	2860	2860	0
635	20231220	090900	7630500	2860	2860	2860	2860	0
636	20231220	090800	7630500	2860	2860	2860	2860	0
637	20231220	090700	7630500	2860	2850	2860	2850	541
638	20231220	090600	6084240	2850	2865	2865	2850	935
639	20231220	090500	3418965	2865	2850	2865	2850	42
640	20231220	090400	3298710	2850	2865	2865	2850	530
641	20231220	090300	1785605	2865	2865	2865	2865	101
642	20231220	090200	1496240	2860	2860	2860	2860	5
643	20231220	090100	1481940	2865	2865	2865	2865	139
644	20231220	090000	1083705	2870	2880	2880	2870	376