KissMeData/128540/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201400	372173530	2980	2980	2980	2980	10560
3	20231221	201300	372173530	2980	2980	2980	2980	0
4	20231221	201200	372173530	2980	2980	2980	2980	0
5	20231221	201100	372173530	2980	2980	2980	2980	0
6	20231221	201000	372173530	2980	2980	2980	2980	0
7	20231221	200900	372173530	2980	2980	2980	2980	0
8	20231221	200800	372173530	2980	2980	2980	2980	0
9	20231221	200700	372173530	2980	2980	2980	2980	0
10	20231221	200600	372173530	2980	2980	2980	2980	0
11	20231221	200500	372173530	2980	2980	2980	2980	0
12	20231221	200400	372173530	2980	2980	2980	2980	0
13	20231221	200300	372173530	2980	2980	2980	2980	0
14	20231221	200200	372173530	2980	2980	2980	2980	0
15	20231221	200100	372173530	2980	2980	2980	2980	0
16	20231221	200000	372173530	2980	2980	2980	2980	0
17	20231221	195900	372173530	2980	2980	2980	2980	0
18	20231221	195800	372173530	2980	2980	2980	2980	0
19	20231221	195700	372173530	2980	2980	2980	2980	0
20	20231221	195600	372173530	2980	2980	2980	2980	0
21	20231221	195500	372173530	2980	2980	2980	2980	0
22	20231221	195400	372173530	2980	2980	2980	2980	0
23	20231221	195300	372173530	2980	2980	2980	2980	0
24	20231221	195200	372173530	2980	2980	2980	2980	0
25	20231221	195100	372173530	2980	2980	2980	2980	0
26	20231221	195000	372173530	2980	2980	2980	2980	0
27	20231221	194900	372173530	2980	2980	2980	2980	0
28	20231221	194800	372173530	2980	2980	2980	2980	0
29	20231221	194700	372173530	2980	2980	2980	2980	0
30	20231221	194600	372173530	2980	2980	2980	2980	0
31	20231221	194500	372173530	2980	2980	2980	2980	0
32	20231221	194400	372173530	2980	2980	2980	2980	10560
33	20231221	194300	372173530	2980	2980	2980	2980	0
34	20231221	194200	372173530	2980	2980	2980	2980	0
35	20231221	194100	372173530	2980	2980	2980	2980	0
36	20231221	194000	372173530	2980	2980	2980	2980	0
37	20231221	193900	372173530	2980	2980	2980	2980	0
38	20231221	193800	372173530	2980	2980	2980	2980	0
39	20231221	193700	372173530	2980	2980	2980	2980	0
40	20231221	193600	372173530	2980	2980	2980	2980	0
41	20231221	193500	372173530	2980	2980	2980	2980	0
42	20231221	193400	372173530	2980	2980	2980	2980	0
43	20231221	193300	372173530	2980	2980	2980	2980	0
44	20231221	193200	372173530	2980	2980	2980	2980	0
45	20231221	193100	372173530	2980	2980	2980	2980	0
46	20231221	193000	372173530	2980	2980	2980	2980	0
47	20231221	192900	372173530	2980	2980	2980	2980	0
48	20231221	192800	372173530	2980	2980	2980	2980	0
49	20231221	192700	372173530	2980	2980	2980	2980	0
50	20231221	192600	372173530	2980	2980	2980	2980	0
51	20231221	192500	372173530	2980	2980	2980	2980	0
52	20231221	192400	372173530	2980	2980	2980	2980	0
53	20231221	192300	372173530	2980	2980	2980	2980	0
54	20231221	192200	372173530	2980	2980	2980	2980	0
55	20231221	192100	372173530	2980	2980	2980	2980	0
56	20231221	192000	372173530	2980	2980	2980	2980	0
57	20231221	191900	372173530	2980	2980	2980	2980	0
58	20231221	191800	372173530	2980	2980	2980	2980	0
59	20231221	191700	372173530	2980	2980	2980	2980	0
60	20231221	191600	372173530	2980	2980	2980	2980	0
61	20231221	191500	372173530	2980	2980	2980	2980	0
62	20231221	191400	372173530	2980	2980	2980	2980	10560
63	20231221	191300	372173530	2980	2980	2980	2980	0
64	20231221	191200	372173530	2980	2980	2980	2980	0
65	20231221	191100	372173530	2980	2980	2980	2980	0
66	20231221	191000	372173530	2980	2980	2980	2980	0
67	20231221	190900	372173530	2980	2980	2980	2980	0
68	20231221	190800	372173530	2980	2980	2980	2980	0
69	20231221	190700	372173530	2980	2980	2980	2980	0
70	20231221	190600	372173530	2980	2980	2980	2980	0
71	20231221	190500	372173530	2980	2980	2980	2980	0
72	20231221	190400	372173530	2980	2980	2980	2980	0
73	20231221	190300	372173530	2980	2980	2980	2980	0
74	20231221	190200	372173530	2980	2980	2980	2980	0
75	20231221	190100	372173530	2980	2980	2980	2980	0
76	20231221	190000	372173530	2980	2980	2980	2980	0
77	20231221	185900	372173530	2980	2980	2980	2980	0
78	20231221	185800	372173530	2980	2980	2980	2980	0
79	20231221	185700	372173530	2980	2980	2980	2980	0
80	20231221	185600	372173530	2980	2980	2980	2980	0
81	20231221	185500	372173530	2980	2980	2980	2980	0
82	20231221	185400	372173530	2980	2980	2980	2980	0
83	20231221	185300	372173530	2980	2980	2980	2980	0
84	20231221	185200	372173530	2980	2980	2980	2980	0
85	20231221	185100	372173530	2980	2980	2980	2980	0
86	20231221	185000	372173530	2980	2980	2980	2980	0
87	20231221	184900	372173530	2980	2980	2980	2980	0
88	20231221	184800	372173530	2980	2980	2980	2980	0
89	20231221	184700	372173530	2980	2980	2980	2980	0
90	20231221	184600	372173530	2980	2980	2980	2980	0
91	20231221	184500	372173530	2980	2980	2980	2980	0
92	20231221	184400	372173530	2980	2980	2980	2980	10560
93	20231221	184300	372173530	2980	2980	2980	2980	0
94	20231221	184200	372173530	2980	2980	2980	2980	0
95	20231221	184100	372173530	2980	2980	2980	2980	0
96	20231221	184000	372173530	2980	2980	2980	2980	0
97	20231221	183900	372173530	2980	2980	2980	2980	0
98	20231221	183800	372173530	2980	2980	2980	2980	0
99	20231221	183700	372173530	2980	2980	2980	2980	0
100	20231221	183600	372173530	2980	2980	2980	2980	0
101	20231221	183500	372173530	2980	2980	2980	2980	0
102	20231221	183400	372173530	2980	2980	2980	2980	0
103	20231221	183300	372173530	2980	2980	2980	2980	0
104	20231221	183200	372173530	2980	2980	2980	2980	0
105	20231221	183100	372173530	2980	2980	2980	2980	0
106	20231221	183000	372173530	2980	2980	2980	2980	0
107	20231221	182900	372173530	2980	2980	2980	2980	0
108	20231221	182800	372173530	2980	2980	2980	2980	0
109	20231221	182700	372173530	2980	2980	2980	2980	0
110	20231221	182600	372173530	2980	2980	2980	2980	0
111	20231221	182500	372173530	2980	2980	2980	2980	0
112	20231221	182400	372173530	2980	2980	2980	2980	0
113	20231221	182300	372173530	2980	2980	2980	2980	0
114	20231221	182200	372173530	2980	2980	2980	2980	0
115	20231221	182100	372173530	2980	2980	2980	2980	0
116	20231221	182000	372173530	2980	2980	2980	2980	0
117	20231221	181900	372173530	2980	2980	2980	2980	0
118	20231221	181800	372173530	2980	2980	2980	2980	0
119	20231221	181700	372173530	2980	2980	2980	2980	0
120	20231221	181600	372173530	2980	2980	2980	2980	0
121	20231221	181500	372173530	2980	2980	2980	2980	0
122	20231221	181400	372173530	2980	2980	2980	2980	10560
123	20231221	181300	372173530	2980	2980	2980	2980	0
124	20231221	181200	372173530	2980	2980	2980	2980	0
125	20231221	181100	372173530	2980	2980	2980	2980	0
126	20231221	181000	372173530	2980	2980	2980	2980	0
127	20231221	180900	372173530	2980	2980	2980	2980	0
128	20231221	180800	372173530	2980	2980	2980	2980	0
129	20231221	180700	372173530	2980	2980	2980	2980	0
130	20231221	180600	372173530	2980	2980	2980	2980	0
131	20231221	180500	372173530	2980	2980	2980	2980	0
132	20231221	180400	372173530	2980	2980	2980	2980	0
133	20231221	180300	372173530	2980	2980	2980	2980	0
134	20231221	180200	372173530	2980	2980	2980	2980	0
135	20231221	180100	372173530	2980	2980	2980	2980	0
136	20231221	180000	372173530	2980	2980	2980	2980	0
137	20231221	175900	372173530	2980	2980	2980	2980	0
138	20231221	175800	372173530	2980	2980	2980	2980	0
139	20231221	175700	372173530	2980	2980	2980	2980	0
140	20231221	175600	372173530	2980	2980	2980	2980	0
141	20231221	175500	372173530	2980	2980	2980	2980	0
142	20231221	175400	372173530	2980	2980	2980	2980	0
143	20231221	175300	372173530	2980	2980	2980	2980	0
144	20231221	175200	372173530	2980	2980	2980	2980	0
145	20231221	175100	372173530	2980	2980	2980	2980	0
146	20231221	175000	372173530	2980	2980	2980	2980	0
147	20231221	174900	372173530	2980	2980	2980	2980	0
148	20231221	174800	372173530	2980	2980	2980	2980	0
149	20231221	174700	372173530	2980	2980	2980	2980	0
150	20231221	174600	372173530	2980	2980	2980	2980	0
151	20231221	174500	372173530	2980	2980	2980	2980	0
152	20231221	174400	372173530	2980	2980	2980	2980	10560
153	20231221	174300	372173530	2980	2980	2980	2980	0
154	20231221	174200	372173530	2980	2980	2980	2980	0
155	20231221	174100	372173530	2980	2980	2980	2980	0
156	20231221	174000	372173530	2980	2980	2980	2980	0
157	20231221	173900	372173530	2980	2980	2980	2980	0
158	20231221	173800	372173530	2980	2980	2980	2980	0
159	20231221	173700	372173530	2980	2980	2980	2980	0
160	20231221	173600	372173530	2980	2980	2980	2980	0
161	20231221	173500	372173530	2980	2980	2980	2980	0
162	20231221	173400	372173530	2980	2980	2980	2980	0
163	20231221	173300	372173530	2980	2980	2980	2980	0
164	20231221	173200	372173530	2980	2980	2980	2980	0
165	20231221	173100	372173530	2980	2980	2980	2980	0
166	20231221	173000	372173530	2980	2980	2980	2980	0
167	20231221	172900	372173530	2980	2980	2980	2980	0
168	20231221	172800	372173530	2980	2980	2980	2980	0
169	20231221	172700	372173530	2980	2980	2980	2980	0
170	20231221	172600	372173530	2980	2980	2980	2980	0
171	20231221	172500	372173530	2980	2980	2980	2980	0
172	20231221	172400	372173530	2980	2980	2980	2980	0
173	20231221	172300	372173530	2980	2980	2980	2980	0
174	20231221	172200	372173530	2980	2980	2980	2980	0
175	20231221	172100	372173530	2980	2980	2980	2980	0
176	20231221	172000	372173530	2980	2980	2980	2980	0
177	20231221	171900	372173530	2980	2980	2980	2980	0
178	20231221	171800	372173530	2980	2980	2980	2980	0
179	20231221	171700	372173530	2980	2980	2980	2980	0
180	20231221	171600	372173530	2980	2980	2980	2980	0
181	20231221	171500	372173530	2980	2980	2980	2980	0
182	20231221	171400	372173530	2980	2980	2980	2980	10560
183	20231221	171300	372173530	2980	2980	2980	2980	0
184	20231221	171200	372173530	2980	2980	2980	2980	0
185	20231221	171100	372173530	2980	2980	2980	2980	0
186	20231221	171000	372173530	2980	2980	2980	2980	0
187	20231221	170900	372173530	2980	2980	2980	2980	0
188	20231221	170800	372173530	2980	2980	2980	2980	0
189	20231221	170700	372173530	2980	2980	2980	2980	0
190	20231221	170600	372173530	2980	2980	2980	2980	0
191	20231221	170500	372173530	2980	2980	2980	2980	0
192	20231221	170400	372173530	2980	2980	2980	2980	0
193	20231221	170300	372173530	2980	2980	2980	2980	0
194	20231221	170200	372173530	2980	2980	2980	2980	0
195	20231221	170100	372173530	2980	2980	2980	2980	0
196	20231221	170000	372173530	2980	2980	2980	2980	0
197	20231221	165900	372173530	2980	2980	2980	2980	0
198	20231221	165800	372173530	2980	2980	2980	2980	0
199	20231221	165700	372173530	2980	2980	2980	2980	0
200	20231221	165600	372173530	2980	2980	2980	2980	0
201	20231221	165500	372173530	2980	2980	2980	2980	0
202	20231221	165400	372173530	2980	2980	2980	2980	0
203	20231221	165300	372173530	2980	2980	2980	2980	0
204	20231221	165200	372173530	2980	2980	2980	2980	0
205	20231221	165100	372173530	2980	2980	2980	2980	0
206	20231221	165000	372173530	2980	2980	2980	2980	0
207	20231221	164900	372173530	2980	2980	2980	2980	0
208	20231221	164800	372173530	2980	2980	2980	2980	0
209	20231221	164700	372173530	2980	2980	2980	2980	0
210	20231221	164600	372173530	2980	2980	2980	2980	0
211	20231221	164500	372173530	2980	2980	2980	2980	0
212	20231221	164400	372173530	2980	2980	2980	2980	10560
213	20231221	164300	372173530	2980	2980	2980	2980	0
214	20231221	164200	372173530	2980	2980	2980	2980	0
215	20231221	164100	372173530	2980	2980	2980	2980	0
216	20231221	164000	372173530	2980	2980	2980	2980	0
217	20231221	163900	372173530	2980	2980	2980	2980	0
218	20231221	163800	372173530	2980	2980	2980	2980	0
219	20231221	163700	372173530	2980	2980	2980	2980	0
220	20231221	163600	372173530	2980	2980	2980	2980	0
221	20231221	163500	372173530	2980	2980	2980	2980	0
222	20231221	163400	372173530	2980	2980	2980	2980	0
223	20231221	163300	372173530	2980	2980	2980	2980	0
224	20231221	163200	372173530	2980	2980	2980	2980	0
225	20231221	163100	372173530	2980	2980	2980	2980	0
226	20231221	163000	372173530	2980	2980	2980	2980	0
227	20231221	162900	372173530	2980	2980	2980	2980	0
228	20231221	162800	372173530	2980	2980	2980	2980	0
229	20231221	162700	372173530	2980	2980	2980	2980	0
230	20231221	162600	372173530	2980	2980	2980	2980	0
231	20231221	162500	372173530	2980	2980	2980	2980	0
232	20231221	162400	372173530	2980	2980	2980	2980	0
233	20231221	162300	372173530	2980	2980	2980	2980	0
234	20231221	162200	372173530	2980	2980	2980	2980	0
235	20231221	162100	372173530	2980	2980	2980	2980	0
236	20231221	162000	372173530	2980	2980	2980	2980	0
237	20231221	161900	372173530	2980	2980	2980	2980	0
238	20231221	161800	372173530	2980	2980	2980	2980	0
239	20231221	161700	372173530	2980	2980	2980	2980	0
240	20231221	161600	372173530	2980	2980	2980	2980	0
241	20231221	161500	372173530	2980	2980	2980	2980	0
242	20231221	161400	372173530	2980	2980	2980	2980	10560
243	20231221	161300	372173530	2980	2980	2980	2980	0
244	20231221	161200	372173530	2980	2980	2980	2980	0
245	20231221	161100	372173530	2980	2980	2980	2980	0
246	20231221	161000	372173530	2980	2980	2980	2980	0
247	20231221	160900	372173530	2980	2980	2980	2980	0
248	20231221	160800	372173530	2980	2980	2980	2980	0
249	20231221	160700	372173530	2980	2980	2980	2980	0
250	20231221	160600	372173530	2980	2980	2980	2980	0
251	20231221	160500	372173530	2980	2980	2980	2980	0
252	20231221	160400	372173530	2980	2980	2980	2980	0
253	20231221	160300	372173530	2980	2980	2980	2980	0
254	20231221	160200	372173530	2980	2980	2980	2980	0
255	20231221	160100	372173530	2980	2980	2980	2980	0
256	20231221	160000	372173530	2980	2980	2980	2980	0
257	20231221	155900	372173530	2980	2980	2980	2980	0
258	20231221	155800	372173530	2980	2980	2980	2980	0
259	20231221	155700	372173530	2980	2980	2980	2980	0
260	20231221	155600	372173530	2980	2980	2980	2980	0
261	20231221	155500	372173530	2980	2980	2980	2980	0
262	20231221	155400	372173530	2980	2980	2980	2980	0
263	20231221	155300	372173530	2980	2980	2980	2980	0
264	20231221	155200	372173530	2980	2980	2980	2980	0
265	20231221	155100	372173530	2980	2980	2980	2980	0
266	20231221	155000	372173530	2980	2980	2980	2980	0
267	20231221	154900	372173530	2980	2980	2980	2980	0
268	20231221	154800	372173530	2980	2980	2980	2980	0
269	20231221	154700	372173530	2980	2980	2980	2980	0
270	20231221	154600	372173530	2980	2980	2980	2980	0
271	20231221	154500	372173530	2980	2980	2980	2980	0
272	20231221	154400	372173530	2980	2980	2980	2980	10560
273	20231221	154300	372173530	2980	2980	2980	2980	0
274	20231221	154200	372173530	2980	2980	2980	2980	0
275	20231221	154100	372173530	2980	2980	2980	2980	0
276	20231221	154000	372173530	2980	2980	2980	2980	0
277	20231221	153900	372173530	2980	2980	2980	2980	0
278	20231221	153800	372173530	2980	2980	2980	2980	0
279	20231221	153700	372173530	2980	2980	2980	2980	0
280	20231221	153600	372173530	2980	2980	2980	2980	0
281	20231221	153500	372173530	2980	2980	2980	2980	0
282	20231221	153400	372173530	2980	2980	2980	2980	0
283	20231221	153300	372173530	2980	2980	2980	2980	0
284	20231221	153200	372173530	2980	2980	2980	2980	0
285	20231221	153100	372173530	2980	2980	2980	2980	0
286	20231221	153000	372173530	2980	2980	2980	2980	10560
287	20231221	152900	340704730	2975	2975	2975	2975	0
288	20231221	152800	340704730	2975	2975	2975	2975	0
289	20231221	152700	340704730	2975	2975	2975	2975	0
290	20231221	152600	340704730	2975	2975	2975	2975	0
291	20231221	152500	340704730	2975	2975	2975	2975	0
292	20231221	152400	340704730	2975	2975	2975	2975	0
293	20231221	152300	340704730	2975	2975	2975	2975	0
294	20231221	152200	340704730	2975	2975	2975	2975	0
295	20231221	152100	340704730	2975	2975	2975	2975	0
296	20231221	152000	340704730	2975	2975	2975	2975	0
297	20231221	151900	340704730	2975	2975	2980	2955	1302
298	20231221	151800	336834870	2975	3015	3020	2945	16591
299	20231221	151700	287382395	3020	3055	3070	2990	15075
300	20231221	151600	241900305	3055	2915	3055	2915	13850
301	20231221	151500	200374730	2915	2900	2915	2895	9701
302	20231221	151400	172202325	2900	2895	2900	2895	1024
303	20231221	151300	169232745	2900	2885	2900	2885	3328
304	20231221	151200	159599620	2880	2865	2880	2865	2635
305	20231221	151100	152027130	2865	2870	2875	2865	1862
306	20231221	151000	146681695	2865	2865	2865	2865	1143
307	20231221	150900	143407000	2865	2865	2865	2865	300
308	20231221	150800	142547500	2870	2870	2870	2870	0
309	20231221	150700	142547500	2870	2865	2870	2865	1005
310	20231221	150600	139668170	2865	2865	2865	2865	3
311	20231221	150500	139659575	2860	2855	2860	2855	1719
312	20231221	150400	134746875	2850	2850	2850	2850	13
313	20231221	150300	134709825	2850	2850	2850	2850	0
314	20231221	150200	134709825	2850	2850	2850	2850	0
315	20231221	150100	134709825	2850	2850	2850	2850	2349
316	20231221	150000	128015175	2850	2855	2855	2850	75
317	20231221	145900	127801410	2855	2855	2855	2855	0
318	20231221	145800	127801410	2855	2855	2855	2855	0
319	20231221	145700	127801410	2855	2855	2855	2855	0
320	20231221	145600	127801410	2855	2855	2855	2855	0
321	20231221	145500	127801410	2855	2855	2855	2855	0
322	20231221	145400	127801410	2855	2855	2855	2855	0
323	20231221	145300	127801410	2855	2855	2855	2855	0
324	20231221	145200	127801410	2855	2855	2855	2855	0
325	20231221	145100	127801410	2855	2850	2855	2850	55
326	20231221	145000	127644560	2850	2850	2850	2850	248
327	20231221	144900	126937760	2855	2855	2855	2855	20
328	20231221	144800	126880660	2855	2855	2855	2855	0
329	20231221	144700	126880660	2855	2855	2855	2855	0
330	20231221	144600	126880660	2855	2855	2855	2855	1
331	20231221	144500	126877805	2850	2850	2850	2850	0
332	20231221	144400	126877805	2850	2850	2850	2850	2
333	20231221	144300	126872105	2850	2850	2850	2850	51
334	20231221	144200	126726755	2850	2850	2850	2850	0
335	20231221	144100	126726755	2850	2850	2850	2850	0
336	20231221	144000	126726755	2850	2850	2850	2850	10
337	20231221	143900	126698255	2850	2850	2850	2850	9
338	20231221	143800	126672605	2850	2855	2855	2850	257
339	20231221	143700	125938960	2855	2855	2855	2855	0
340	20231221	143600	125938960	2855	2855	2855	2855	0
341	20231221	143500	125938960	2855	2855	2855	2855	0
342	20231221	143400	125938960	2855	2855	2855	2855	9
343	20231221	143300	125913265	2855	2855	2855	2855	10
344	20231221	143200	125884715	2855	2855	2855	2855	0
345	20231221	143100	125884715	2855	2855	2855	2855	3
346	20231221	143000	125876150	2855	2855	2855	2855	7
347	20231221	142900	125856165	2855	2855	2855	2855	0
348	20231221	142800	125856165	2855	2855	2855	2855	0
349	20231221	142700	125856165	2855	2855	2855	2855	2
350	20231221	142600	125850455	2855	2855	2855	2855	0
351	20231221	142500	125850455	2855	2855	2855	2855	0
352	20231221	142400	125850455	2855	2855	2855	2855	0
353	20231221	142300	125850455	2855	2855	2855	2855	0
354	20231221	142200	125850455	2855	2855	2855	2855	0
355	20231221	142100	125850455	2855	2855	2855	2855	98
356	20231221	142000	125570665	2855	2855	2855	2855	0
357	20231221	141900	125570665	2855	2855	2855	2855	0
358	20231221	141800	125570665	2855	2855	2855	2855	0
359	20231221	141700	125570665	2855	2855	2855	2855	0
360	20231221	141600	125570665	2855	2855	2855	2855	0
361	20231221	141500	125570665	2855	2855	2855	2855	98
362	20231221	141400	125290875	2860	2860	2860	2860	0
363	20231221	141300	125290875	2860	2860	2860	2860	0
364	20231221	141200	125290875	2860	2860	2860	2860	0
365	20231221	141100	125290875	2860	2860	2860	2860	0
366	20231221	141000	125290875	2860	2860	2860	2860	1
367	20231221	140900	125288015	2860	2860	2860	2860	3
368	20231221	140800	125279435	2860	2860	2860	2860	109
369	20231221	140700	124967695	2860	2860	2860	2860	271
370	20231221	140600	124192635	2860	2860	2860	2860	5
371	20231221	140500	124178335	2860	2860	2860	2860	0
372	20231221	140400	124178335	2860	2860	2860	2860	20
373	20231221	140300	124121135	2860	2860	2860	2860	0
374	20231221	140200	124121135	2860	2860	2860	2860	1
375	20231221	140100	124118275	2860	2860	2860	2860	0
376	20231221	140000	124118275	2860	2860	2860	2860	0
377	20231221	135900	124118275	2860	2860	2860	2860	0
378	20231221	135800	124118275	2860	2860	2860	2860	0
379	20231221	135700	124118275	2860	2860	2860	2860	0
380	20231221	135600	124118275	2860	2860	2860	2860	0
381	20231221	135500	124118275	2860	2860	2860	2860	1
382	20231221	135400	124115415	2855	2855	2855	2855	0
383	20231221	135300	124115415	2855	2855	2855	2855	0
384	20231221	135200	124115415	2855	2855	2855	2855	32
385	20231221	135100	124024055	2860	2860	2860	2860	2
386	20231221	135000	124018335	2855	2855	2855	2855	4
387	20231221	134900	124006915	2860	2860	2860	2860	0
388	20231221	134800	124006915	2860	2860	2860	2860	0
389	20231221	134700	124006915	2860	2860	2860	2860	0
390	20231221	134600	124006915	2860	2860	2860	2860	0
391	20231221	134500	124006915	2860	2860	2860	2860	0
392	20231221	134400	124006915	2860	2860	2860	2860	0
393	20231221	134300	124006915	2860	2860	2860	2860	10
394	20231221	134200	123978315	2860	2860	2860	2860	0
395	20231221	134100	123978315	2860	2860	2860	2860	1
396	20231221	134000	123975455	2860	2860	2860	2860	0
397	20231221	133900	123975455	2860	2860	2860	2860	0
398	20231221	133800	123975455	2860	2860	2860	2860	0
399	20231221	133700	123975455	2860	2860	2860	2860	0
400	20231221	133600	123975455	2860	2860	2860	2860	0
401	20231221	133500	123975455	2860	2860	2860	2860	5
402	20231221	133400	123961155	2860	2860	2860	2860	2
403	20231221	133300	123955435	2850	2850	2850	2850	0
404	20231221	133200	123955435	2850	2850	2850	2850	0
405	20231221	133100	123955435	2850	2850	2850	2850	0
406	20231221	133000	123955435	2850	2850	2850	2850	0
407	20231221	132900	123955435	2850	2850	2850	2850	0
408	20231221	132800	123955435	2850	2850	2850	2850	0
409	20231221	132700	123955435	2850	2850	2850	2850	7
410	20231221	132600	123935485	2850	2850	2850	2850	0
411	20231221	132500	123935485	2850	2850	2850	2850	0
412	20231221	132400	123935485	2850	2850	2850	2850	20
413	20231221	132300	123878485	2850	2850	2850	2850	122
414	20231221	132200	123530785	2850	2850	2850	2850	3
415	20231221	132100	123522235	2850	2850	2850	2850	69
416	20231221	132000	123325585	2845	2850	2850	2845	1165
417	20231221	131900	120010545	2850	2850	2850	2850	150
418	20231221	131800	119583045	2850	2850	2850	2850	0
419	20231221	131700	119583045	2850	2850	2850	2850	0
420	20231221	131600	119583045	2850	2850	2850	2850	0
421	20231221	131500	119583045	2850	2850	2850	2850	0
422	20231221	131400	119583045	2850	2850	2850	2850	0
423	20231221	131300	119583045	2850	2850	2850	2850	0
424	20231221	131200	119583045	2850	2850	2850	2850	0
425	20231221	131100	119583045	2850	2850	2850	2850	30
426	20231221	131000	119497545	2850	2850	2850	2850	0
427	20231221	130900	119497545	2850	2850	2850	2850	0
428	20231221	130800	119497545	2850	2850	2850	2850	0
429	20231221	130700	119497545	2850	2860	2860	2850	250
430	20231221	130600	118782645	2850	2850	2850	2850	0
431	20231221	130500	118782645	2850	2850	2850	2850	1743
432	20231221	130400	113815095	2850	2850	2850	2850	1000
433	20231221	130300	110965095	2850	2850	2850	2850	0
434	20231221	130200	110965095	2850	2850	2850	2850	100
435	20231221	130100	110680095	2850	2850	2850	2850	157
436	20231221	130000	110232645	2850	2850	2850	2850	3000
437	20231221	125900	101682645	2850	2850	2850	2850	100
438	20231221	125800	101397645	2850	2850	2850	2850	0
439	20231221	125700	101397645	2850	2850	2850	2850	0
440	20231221	125600	101397645	2850	2850	2850	2850	0
441	20231221	125500	101397645	2850	2850	2850	2850	43
442	20231221	125400	101275095	2850	2855	2855	2850	929
443	20231221	125300	98627160	2850	2850	2850	2850	0
444	20231221	125200	98627160	2850	2850	2850	2850	0
445	20231221	125100	98627160	2850	2850	2850	2850	0
446	20231221	125000	98627160	2850	2850	2850	2850	0
447	20231221	124900	98627160	2850	2850	2850	2850	0
448	20231221	124800	98627160	2850	2850	2850	2850	100
449	20231221	124700	98342160	2850	2855	2855	2850	2
450	20231221	124600	98336455	2850	2850	2850	2850	0
451	20231221	124500	98336455	2850	2855	2855	2850	202
452	20231221	124400	97759855	2855	2855	2855	2855	80
453	20231221	124300	97531455	2855	2855	2855	2855	0
454	20231221	124200	97531455	2855	2855	2855	2855	0
455	20231221	124100	97531455	2855	2855	2855	2855	1529
456	20231221	124000	93166160	2850	2850	2850	2850	20
457	20231221	123900	93109160	2855	2855	2855	2855	0
458	20231221	123800	93109160	2855	2855	2855	2855	100
459	20231221	123700	92823660	2855	2855	2855	2855	0
460	20231221	123600	92823660	2855	2850	2855	2845	1569
461	20231221	123500	88355150	2845	2845	2845	2845	0
462	20231221	123400	88355150	2845	2845	2845	2845	500
463	20231221	123300	86932650	2855	2855	2855	2855	0
464	20231221	123200	86932650	2855	2855	2855	2855	0
465	20231221	123100	86932650	2855	2855	2855	2855	0
466	20231221	123000	86932650	2855	2855	2855	2855	20
467	20231221	122900	86875550	2855	2855	2855	2855	0
468	20231221	122800	86875550	2855	2855	2855	2855	1
469	20231221	122700	86872695	2845	2845	2845	2845	0
470	20231221	122600	86872695	2845	2845	2845	2845	0
471	20231221	122500	86872695	2845	2845	2845	2845	0
472	20231221	122400	86872695	2845	2845	2845	2845	1
473	20231221	122300	86869850	2860	2860	2860	2860	0
474	20231221	122200	86869850	2860	2860	2860	2860	0
475	20231221	122100	86869850	2860	2845	2860	2845	202
476	20231221	122000	86295130	2850	2850	2850	2850	500
477	20231221	121900	84870130	2855	2855	2855	2855	373
478	20231221	121800	83805215	2850	2850	2850	2850	3154
479	20231221	121700	74816315	2850	2850	2850	2850	0
480	20231221	121600	74816315	2850	2850	2850	2850	0
481	20231221	121500	74816315	2850	2850	2850	2850	0
482	20231221	121400	74816315	2850	2850	2850	2850	0
483	20231221	121300	74816315	2850	2850	2850	2850	1
484	20231221	121200	74813465	2845	2845	2845	2845	0
485	20231221	121100	74813465	2845	2845	2845	2845	0
486	20231221	121000	74813465	2845	2845	2845	2845	0
487	20231221	120900	74813465	2845	2845	2845	2845	0
488	20231221	120800	74813465	2845	2845	2845	2845	0
489	20231221	120700	74813465	2845	2845	2845	2845	0
490	20231221	120600	74813465	2845	2845	2845	2845	0
491	20231221	120500	74813465	2845	2845	2845	2845	0
492	20231221	120400	74813465	2845	2845	2845	2845	0
493	20231221	120300	74813465	2845	2845	2845	2845	0
494	20231221	120200	74813465	2845	2845	2845	2845	0
495	20231221	120100	74813465	2845	2845	2845	2845	0
496	20231221	120000	74813465	2845	2845	2845	2845	0
497	20231221	115900	74813465	2845	2845	2845	2845	592
498	20231221	115800	73129225	2845	2845	2845	2845	0
499	20231221	115700	73129225	2845	2845	2845	2845	0
500	20231221	115600	73129225	2845	2845	2845	2845	0
501	20231221	115500	73129225	2845	2845	2845	2845	1001
502	20231221	115400	70281380	2840	2835	2840	2835	1099
503	20231221	115300	67165220	2835	2835	2835	2835	0
504	20231221	115200	67165220	2835	2835	2835	2835	0
505	20231221	115100	67165220	2835	2835	2835	2835	250
506	20231221	115000	66456470	2835	2835	2835	2835	1000
507	20231221	114900	63621470	2835	2835	2835	2835	0
508	20231221	114800	63621470	2835	2835	2835	2835	0
509	20231221	114700	63621470	2835	2835	2835	2835	0
510	20231221	114600	63621470	2835	2835	2835	2835	0
511	20231221	114500	63621470	2835	2835	2835	2835	0
512	20231221	114400	63621470	2835	2820	2835	2820	28
513	20231221	114300	63542495	2830	2830	2830	2830	1
514	20231221	114200	63539665	2815	2815	2815	2815	2
515	20231221	114100	63534035	2815	2815	2815	2815	0
516	20231221	114000	63534035	2815	2815	2815	2815	0
517	20231221	113900	63534035	2815	2815	2815	2815	0
518	20231221	113800	63534035	2815	2815	2815	2815	0
519	20231221	113700	63534035	2815	2815	2815	2815	0
520	20231221	113600	63534035	2815	2815	2815	2815	0
521	20231221	113500	63534035	2815	2815	2815	2815	0
522	20231221	113400	63534035	2815	2815	2815	2815	0
523	20231221	113300	63534035	2815	2835	2835	2815	1472
524	20231221	113200	59368905	2835	2835	2835	2835	0
525	20231221	113100	59368905	2835	2835	2835	2835	0
526	20231221	113000	59368905	2835	2835	2835	2835	0
527	20231221	112900	59368905	2835	2835	2835	2835	0
528	20231221	112800	59368905	2835	2835	2835	2835	0
529	20231221	112700	59368905	2835	2835	2835	2835	1
530	20231221	112600	59366070	2830	2830	2830	2830	0
531	20231221	112500	59366070	2830	2830	2830	2830	5
532	20231221	112400	59351920	2830	2830	2830	2830	0
533	20231221	112300	59351920	2830	2830	2830	2830	0
534	20231221	112200	59351920	2830	2835	2835	2830	820
535	20231221	112100	57029270	2840	2840	2840	2840	2
536	20231221	112000	57023590	2835	2835	2835	2835	0
537	20231221	111900	57023590	2835	2835	2835	2835	0
538	20231221	111800	57023590	2835	2835	2835	2835	87
539	20231221	111700	56776945	2830	2830	2830	2830	0
540	20231221	111600	56776945	2830	2830	2830	2830	92
541	20231221	111500	56516585	2830	2830	2830	2830	184
542	20231221	111400	55995865	2830	2830	2830	2830	49
543	20231221	111300	55857195	2815	2815	2815	2815	0
544	20231221	111200	55857195	2815	2815	2815	2815	0
545	20231221	111100	55857195	2815	2815	2815	2815	0
546	20231221	111000	55857195	2815	2815	2815	2815	0
547	20231221	110900	55857195	2815	2815	2815	2815	0
548	20231221	110800	55857195	2815	2815	2815	2815	0
549	20231221	110700	55857195	2815	2815	2815	2815	0
550	20231221	110600	55857195	2815	2815	2815	2815	0
551	20231221	110500	55857195	2815	2815	2815	2815	5
552	20231221	110400	55843120	2815	2815	2815	2815	0
553	20231221	110300	55843120	2815	2815	2815	2815	209
554	20231221	110200	55254785	2815	2815	2815	2815	99
555	20231221	110100	54976100	2815	2815	2815	2815	0
556	20231221	110000	54976100	2815	2815	2815	2815	0
557	20231221	105900	54976100	2815	2815	2815	2815	5
558	20231221	105800	54962025	2815	2815	2815	2815	35
559	20231221	105700	54863500	2815	2830	2830	2815	61
560	20231221	105600	54691770	2815	2825	2825	2815	796
561	20231221	105500	52447860	2825	2830	2830	2825	374
562	20231221	105400	51389490	2830	2830	2830	2830	80
563	20231221	105300	51163090	2830	2830	2830	2830	33
564	20231221	105200	51069700	2835	2835	2835	2835	0
565	20231221	105100	51069700	2835	2835	2835	2835	0
566	20231221	105000	51069700	2835	2835	2835	2835	0
567	20231221	104900	51069700	2835	2835	2835	2835	0
568	20231221	104800	51069700	2835	2835	2835	2835	0
569	20231221	104700	51069700	2835	2835	2835	2835	0
570	20231221	104600	51069700	2835	2835	2835	2835	3
571	20231221	104500	51061195	2835	2835	2835	2835	15
572	20231221	104400	51018670	2835	2830	2835	2830	85
573	20231221	104300	50777960	2830	2830	2830	2830	72
574	20231221	104200	50574200	2835	2835	2835	2835	18
575	20231221	104100	50523170	2835	2835	2835	2835	388
576	20231221	104000	49423190	2835	2835	2835	2835	0
577	20231221	103900	49423190	2835	2835	2835	2835	0
578	20231221	103800	49423190	2835	2835	2835	2835	0
579	20231221	103700	49423190	2835	2835	2835	2835	0
580	20231221	103600	49423190	2835	2835	2835	2835	0
581	20231221	103500	49423190	2835	2835	2835	2835	0
582	20231221	103400	49423190	2835	2835	2835	2835	0
583	20231221	103300	49423190	2835	2835	2835	2835	0
584	20231221	103200	49423190	2835	2835	2835	2835	0
585	20231221	103100	49423190	2835	2835	2835	2835	0
586	20231221	103000	49423190	2835	2835	2835	2835	104
587	20231221	102900	49128350	2835	2840	2840	2835	499
588	20231221	102800	47712955	2840	2840	2840	2840	24
589	20231221	102700	47644795	2840	2840	2840	2840	0
590	20231221	102600	47644795	2840	2840	2840	2840	0
591	20231221	102500	47644795	2840	2840	2840	2840	0
592	20231221	102400	47644795	2840	2840	2840	2840	3
593	20231221	102300	47636275	2835	2835	2835	2835	0
594	20231221	102200	47636275	2835	2835	2835	2835	1301
595	20231221	102100	43947940	2840	2840	2840	2840	5
596	20231221	102000	43933740	2840	2840	2840	2840	0
597	20231221	101900	43933740	2840	2840	2840	2840	3
598	20231221	101800	43925220	2840	2840	2840	2840	2
599	20231221	101700	43919540	2835	2835	2835	2835	0
600	20231221	101600	43919540	2835	2840	2840	2835	100
601	20231221	101500	43635765	2840	2840	2840	2840	0
602	20231221	101400	43635765	2840	2840	2840	2840	0
603	20231221	101300	43635765	2840	2840	2840	2840	0
604	20231221	101200	43635765	2840	2840	2840	2840	11
605	20231221	101100	43604525	2840	2840	2840	2840	8
606	20231221	101000	43581805	2840	2840	2840	2840	394
607	20231221	100900	42462845	2840	2840	2840	2840	0
608	20231221	100800	42462845	2840	2840	2840	2840	8
609	20231221	100700	42440125	2840	2840	2840	2840	0
610	20231221	100600	42440125	2840	2840	2840	2840	0
611	20231221	100500	42440125	2840	2840	2840	2840	14
612	20231221	100400	42400365	2840	2840	2840	2840	0
613	20231221	100300	42400365	2840	2840	2840	2840	0
614	20231221	100200	42400365	2840	2840	2840	2840	1324
615	20231221	100100	38640205	2835	2835	2835	2835	0
616	20231221	100000	38640205	2835	2835	2835	2835	0
617	20231221	095900	38640205	2835	2835	2835	2835	0
618	20231221	095800	38640205	2835	2835	2835	2835	189
619	20231221	095700	38104390	2840	2840	2840	2840	0
620	20231221	095600	38104390	2840	2840	2840	2840	60
621	20231221	095500	37933990	2835	2835	2835	2835	0
622	20231221	095400	37933990	2835	2835	2835	2835	440
623	20231221	095300	36686590	2835	2835	2835	2835	0
624	20231221	095200	36686590	2835	2835	2835	2835	0
625	20231221	095100	36686590	2835	2835	2835	2835	0
626	20231221	095000	36686590	2835	2835	2835	2835	2
627	20231221	094900	36680920	2835	2835	2835	2835	0
628	20231221	094800	36680920	2835	2835	2835	2835	0
629	20231221	094700	36680920	2835	2835	2835	2835	0
630	20231221	094600	36680920	2835	2835	2835	2835	500
631	20231221	094500	35263420	2840	2840	2840	2840	46
632	20231221	094400	35132780	2845	2845	2845	2845	117
633	20231221	094300	34799915	2850	2850	2850	2850	0
634	20231221	094200	34799915	2850	2850	2850	2850	257
635	20231221	094100	34067465	2850	2850	2850	2850	0
636	20231221	094000	34067465	2850	2850	2850	2850	79
637	20231221	093900	33842315	2855	2855	2855	2855	1
638	20231221	093800	33839460	2860	2860	2860	2860	8
639	20231221	093700	33816580	2860	2860	2860	2860	33
640	20231221	093600	33722200	2860	2865	2865	2860	800
641	20231221	093500	31434050	2865	2865	2865	2865	100
642	20231221	093400	31147550	2865	2865	2865	2865	129
643	20231221	093300	30777965	2865	2865	2865	2865	207
644	20231221	093200	30184910	2860	2860	2860	2860	0
645	20231221	093100	30184910	2860	2860	2860	2860	0
646	20231221	093000	30184910	2860	2860	2860	2860	300
647	20231221	092900	29326910	2860	2860	2860	2860	100
648	20231221	092800	29040910	2860	2845	2860	2835	1081
649	20231221	092700	25976230	2860	2855	2860	2835	1959
650	20231221	092600	20406140	2855	2860	2860	2855	4
651	20231221	092500	20394705	2860	2855	2860	2855	239
652	20231221	092400	19712165	2855	2855	2855	2855	0
653	20231221	092300	19712165	2855	2855	2855	2855	0
654	20231221	092200	19712165	2855	2855	2855	2855	0
655	20231221	092100	19712165	2855	2870	2870	2855	715
656	20231221	092000	17667815	2870	2880	2880	2870	50
657	20231221	091900	17523940	2875	2875	2875	2875	12
658	20231221	091800	17489440	2880	2870	2880	2865	248
659	20231221	091700	16776330	2870	2860	2875	2860	1559
660	20231221	091600	12303325	2855	2855	2855	2855	20
661	20231221	091500	12246225	2855	2850	2855	2850	1040
662	20231221	091400	9280975	2850	2845	2850	2845	328
663	20231221	091300	8347765	2835	2835	2835	2835	301
664	20231221	091200	7494430	2835	2845	2845	2835	1400
665	20231221	091100	3515680	2835	2835	2835	2835	96
666	20231221	091000	3243520	2835	2845	2845	2835	70
667	20231221	090900	3045060	2845	2845	2845	2845	0
668	20231221	090800	3045060	2845	2845	2845	2845	0
669	20231221	090700	3045060	2845	2835	2845	2835	6
670	20231221	090600	3028000	2835	2835	2835	2835	100
671	20231221	090500	2744500	2835	2835	2835	2835	430
672	20231221	090400	1525450	2835	2835	2835	2835	213
673	20231221	090300	921595	2815	2815	2815	2815	5
674	20231221	090200	907520	2835	2835	2835	2835	50
675	20231221	090100	765770	2800	2800	2800	2800	25
676	20231221	090000	695770	2855	2830	2855	2830	174