KissMeData/085910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195300	557853810	3565	3565	3565	3565	4788
3	20231221	195200	557853810	3565	3565	3565	3565	0
4	20231221	195100	557853810	3565	3565	3565	3565	0
5	20231221	195000	557853810	3565	3565	3565	3565	0
6	20231221	194900	557853810	3565	3565	3565	3565	0
7	20231221	194800	557853810	3565	3565	3565	3565	0
8	20231221	194700	557853810	3565	3565	3565	3565	0
9	20231221	194600	557853810	3565	3565	3565	3565	0
10	20231221	194500	557853810	3565	3565	3565	3565	0
11	20231221	194400	557853810	3565	3565	3565	3565	0
12	20231221	194300	557853810	3565	3565	3565	3565	0
13	20231221	194200	557853810	3565	3565	3565	3565	0
14	20231221	194100	557853810	3565	3565	3565	3565	0
15	20231221	194000	557853810	3565	3565	3565	3565	0
16	20231221	193900	557853810	3565	3565	3565	3565	0
17	20231221	193800	557853810	3565	3565	3565	3565	0
18	20231221	193700	557853810	3565	3565	3565	3565	0
19	20231221	193600	557853810	3565	3565	3565	3565	0
20	20231221	193500	557853810	3565	3565	3565	3565	0
21	20231221	193400	557853810	3565	3565	3565	3565	0
22	20231221	193300	557853810	3565	3565	3565	3565	0
23	20231221	193200	557853810	3565	3565	3565	3565	0
24	20231221	193100	557853810	3565	3565	3565	3565	0
25	20231221	193000	557853810	3565	3565	3565	3565	0
26	20231221	192900	557853810	3565	3565	3565	3565	0
27	20231221	192800	557853810	3565	3565	3565	3565	0
28	20231221	192700	557853810	3565	3565	3565	3565	0
29	20231221	192600	557853810	3565	3565	3565	3565	0
30	20231221	192500	557853810	3565	3565	3565	3565	0
31	20231221	192400	557853810	3565	3565	3565	3565	0
32	20231221	192300	557853810	3565	3565	3565	3565	4788
33	20231221	192200	557853810	3565	3565	3565	3565	0
34	20231221	192100	557853810	3565	3565	3565	3565	0
35	20231221	192000	557853810	3565	3565	3565	3565	0
36	20231221	191900	557853810	3565	3565	3565	3565	0
37	20231221	191800	557853810	3565	3565	3565	3565	0
38	20231221	191700	557853810	3565	3565	3565	3565	0
39	20231221	191600	557853810	3565	3565	3565	3565	0
40	20231221	191500	557853810	3565	3565	3565	3565	0
41	20231221	191400	557853810	3565	3565	3565	3565	0
42	20231221	191300	557853810	3565	3565	3565	3565	0
43	20231221	191200	557853810	3565	3565	3565	3565	0
44	20231221	191100	557853810	3565	3565	3565	3565	0
45	20231221	191000	557853810	3565	3565	3565	3565	0
46	20231221	190900	557853810	3565	3565	3565	3565	0
47	20231221	190800	557853810	3565	3565	3565	3565	0
48	20231221	190700	557853810	3565	3565	3565	3565	0
49	20231221	190600	557853810	3565	3565	3565	3565	0
50	20231221	190500	557853810	3565	3565	3565	3565	0
51	20231221	190400	557853810	3565	3565	3565	3565	0
52	20231221	190300	557853810	3565	3565	3565	3565	0
53	20231221	190200	557853810	3565	3565	3565	3565	0
54	20231221	190100	557853810	3565	3565	3565	3565	0
55	20231221	190000	557853810	3565	3565	3565	3565	0
56	20231221	185900	557853810	3565	3565	3565	3565	0
57	20231221	185800	557853810	3565	3565	3565	3565	0
58	20231221	185700	557853810	3565	3565	3565	3565	0
59	20231221	185600	557853810	3565	3565	3565	3565	0
60	20231221	185500	557853810	3565	3565	3565	3565	0
61	20231221	185400	557853810	3565	3565	3565	3565	0
62	20231221	185300	557853810	3565	3565	3565	3565	4788
63	20231221	185200	557853810	3565	3565	3565	3565	0
64	20231221	185100	557853810	3565	3565	3565	3565	0
65	20231221	185000	557853810	3565	3565	3565	3565	0
66	20231221	184900	557853810	3565	3565	3565	3565	0
67	20231221	184800	557853810	3565	3565	3565	3565	0
68	20231221	184700	557853810	3565	3565	3565	3565	0
69	20231221	184600	557853810	3565	3565	3565	3565	0
70	20231221	184500	557853810	3565	3565	3565	3565	0
71	20231221	184400	557853810	3565	3565	3565	3565	0
72	20231221	184300	557853810	3565	3565	3565	3565	0
73	20231221	184200	557853810	3565	3565	3565	3565	0
74	20231221	184100	557853810	3565	3565	3565	3565	0
75	20231221	184000	557853810	3565	3565	3565	3565	0
76	20231221	183900	557853810	3565	3565	3565	3565	0
77	20231221	183800	557853810	3565	3565	3565	3565	0
78	20231221	183700	557853810	3565	3565	3565	3565	0
79	20231221	183600	557853810	3565	3565	3565	3565	0
80	20231221	183500	557853810	3565	3565	3565	3565	0
81	20231221	183400	557853810	3565	3565	3565	3565	0
82	20231221	183300	557853810	3565	3565	3565	3565	0
83	20231221	183200	557853810	3565	3565	3565	3565	0
84	20231221	183100	557853810	3565	3565	3565	3565	0
85	20231221	183000	557853810	3565	3565	3565	3565	0
86	20231221	182900	557853810	3565	3565	3565	3565	0
87	20231221	182800	557853810	3565	3565	3565	3565	0
88	20231221	182700	557853810	3565	3565	3565	3565	0
89	20231221	182600	557853810	3565	3565	3565	3565	0
90	20231221	182500	557853810	3565	3565	3565	3565	0
91	20231221	182400	557853810	3565	3565	3565	3565	0
92	20231221	182300	557853810	3565	3565	3565	3565	4788
93	20231221	182200	557853810	3565	3565	3565	3565	0
94	20231221	182100	557853810	3565	3565	3565	3565	0
95	20231221	182000	557853810	3565	3565	3565	3565	0
96	20231221	181900	557853810	3565	3565	3565	3565	0
97	20231221	181800	557853810	3565	3565	3565	3565	0
98	20231221	181700	557853810	3565	3565	3565	3565	0
99	20231221	181600	557853810	3565	3565	3565	3565	0
100	20231221	181500	557853810	3565	3565	3565	3565	0
101	20231221	181400	557853810	3565	3565	3565	3565	0
102	20231221	181300	557853810	3565	3565	3565	3565	0
103	20231221	181200	557853810	3565	3565	3565	3565	0
104	20231221	181100	557853810	3565	3565	3565	3565	0
105	20231221	181000	557853810	3565	3565	3565	3565	0
106	20231221	180900	557853810	3565	3565	3565	3565	0
107	20231221	180800	557853810	3565	3565	3565	3565	0
108	20231221	180700	557853810	3565	3565	3565	3565	0
109	20231221	180600	557853810	3565	3565	3565	3565	0
110	20231221	180500	557853810	3565	3565	3565	3565	0
111	20231221	180400	557853810	3565	3565	3565	3565	0
112	20231221	180300	557853810	3565	3565	3565	3565	0
113	20231221	180200	557853810	3565	3565	3565	3565	0
114	20231221	180100	557853810	3565	3565	3565	3565	0
115	20231221	180000	557853810	3565	3565	3565	3565	0
116	20231221	175900	557853810	3565	3565	3565	3565	0
117	20231221	175800	557853810	3565	3565	3565	3565	0
118	20231221	175700	557853810	3565	3565	3565	3565	0
119	20231221	175600	557853810	3565	3565	3565	3565	0
120	20231221	175500	557853810	3565	3565	3565	3565	0
121	20231221	175400	557853810	3565	3565	3565	3565	0
122	20231221	175300	557853810	3565	3565	3565	3565	4788
123	20231221	175200	557853810	3565	3565	3565	3565	0
124	20231221	175100	557853810	3565	3565	3565	3565	0
125	20231221	175000	557853810	3565	3565	3565	3565	0
126	20231221	174900	557853810	3565	3565	3565	3565	0
127	20231221	174800	557853810	3565	3565	3565	3565	0
128	20231221	174700	557853810	3565	3565	3565	3565	0
129	20231221	174600	557853810	3565	3565	3565	3565	0
130	20231221	174500	557853810	3565	3565	3565	3565	0
131	20231221	174400	557853810	3565	3565	3565	3565	0
132	20231221	174300	557853810	3565	3565	3565	3565	0
133	20231221	174200	557853810	3565	3565	3565	3565	0
134	20231221	174100	557853810	3565	3565	3565	3565	0
135	20231221	174000	557853810	3565	3565	3565	3565	0
136	20231221	173900	557853810	3565	3565	3565	3565	0
137	20231221	173800	557853810	3565	3565	3565	3565	0
138	20231221	173700	557853810	3565	3565	3565	3565	0
139	20231221	173600	557853810	3565	3565	3565	3565	0
140	20231221	173500	557853810	3565	3565	3565	3565	0
141	20231221	173400	557853810	3565	3565	3565	3565	0
142	20231221	173300	557853810	3565	3565	3565	3565	0
143	20231221	173200	557853810	3565	3565	3565	3565	0
144	20231221	173100	557853810	3565	3565	3565	3565	0
145	20231221	173000	557853810	3565	3565	3565	3565	0
146	20231221	172900	557853810	3565	3565	3565	3565	0
147	20231221	172800	557853810	3565	3565	3565	3565	0
148	20231221	172700	557853810	3565	3565	3565	3565	0
149	20231221	172600	557853810	3565	3565	3565	3565	0
150	20231221	172500	557853810	3565	3565	3565	3565	0
151	20231221	172400	557853810	3565	3565	3565	3565	0
152	20231221	172300	557853810	3565	3565	3565	3565	4788
153	20231221	172200	557853810	3565	3565	3565	3565	0
154	20231221	172100	557853810	3565	3565	3565	3565	0
155	20231221	172000	557853810	3565	3565	3565	3565	0
156	20231221	171900	557853810	3565	3565	3565	3565	0
157	20231221	171800	557853810	3565	3565	3565	3565	0
158	20231221	171700	557853810	3565	3565	3565	3565	0
159	20231221	171600	557853810	3565	3565	3565	3565	0
160	20231221	171500	557853810	3565	3565	3565	3565	0
161	20231221	171400	557853810	3565	3565	3565	3565	0
162	20231221	171300	557853810	3565	3565	3565	3565	0
163	20231221	171200	557853810	3565	3565	3565	3565	0
164	20231221	171100	557853810	3565	3565	3565	3565	0
165	20231221	171000	557853810	3565	3565	3565	3565	0
166	20231221	170900	557853810	3565	3565	3565	3565	0
167	20231221	170800	557853810	3565	3565	3565	3565	0
168	20231221	170700	557853810	3565	3565	3565	3565	0
169	20231221	170600	557853810	3565	3565	3565	3565	0
170	20231221	170500	557853810	3565	3565	3565	3565	0
171	20231221	170400	557853810	3565	3565	3565	3565	0
172	20231221	170300	557853810	3565	3565	3565	3565	0
173	20231221	170200	557853810	3565	3565	3565	3565	0
174	20231221	170100	557853810	3565	3565	3565	3565	0
175	20231221	170000	557853810	3565	3565	3565	3565	0
176	20231221	165900	557853810	3565	3565	3565	3565	0
177	20231221	165800	557853810	3565	3565	3565	3565	0
178	20231221	165700	557853810	3565	3565	3565	3565	0
179	20231221	165600	557853810	3565	3565	3565	3565	0
180	20231221	165500	557853810	3565	3565	3565	3565	0
181	20231221	165400	557853810	3565	3565	3565	3565	0
182	20231221	165300	557853810	3565	3565	3565	3565	4788
183	20231221	165200	557853810	3565	3565	3565	3565	0
184	20231221	165100	557853810	3565	3565	3565	3565	0
185	20231221	165000	557853810	3565	3565	3565	3565	0
186	20231221	164900	557853810	3565	3565	3565	3565	0
187	20231221	164800	557853810	3565	3565	3565	3565	0
188	20231221	164700	557853810	3565	3565	3565	3565	0
189	20231221	164600	557853810	3565	3565	3565	3565	0
190	20231221	164500	557853810	3565	3565	3565	3565	0
191	20231221	164400	557853810	3565	3565	3565	3565	0
192	20231221	164300	557853810	3565	3565	3565	3565	0
193	20231221	164200	557853810	3565	3565	3565	3565	0
194	20231221	164100	557853810	3565	3565	3565	3565	0
195	20231221	164000	557853810	3565	3565	3565	3565	0
196	20231221	163900	557853810	3565	3565	3565	3565	0
197	20231221	163800	557853810	3565	3565	3565	3565	0
198	20231221	163700	557853810	3565	3565	3565	3565	0
199	20231221	163600	557853810	3565	3565	3565	3565	0
200	20231221	163500	557853810	3565	3565	3565	3565	0
201	20231221	163400	557853810	3565	3565	3565	3565	0
202	20231221	163300	557853810	3565	3565	3565	3565	0
203	20231221	163200	557853810	3565	3565	3565	3565	0
204	20231221	163100	557853810	3565	3565	3565	3565	0
205	20231221	163000	557853810	3565	3565	3565	3565	0
206	20231221	162900	557853810	3565	3565	3565	3565	0
207	20231221	162800	557853810	3565	3565	3565	3565	0
208	20231221	162700	557853810	3565	3565	3565	3565	0
209	20231221	162600	557853810	3565	3565	3565	3565	0
210	20231221	162500	557853810	3565	3565	3565	3565	0
211	20231221	162400	557853810	3565	3565	3565	3565	0
212	20231221	162300	557853810	3565	3565	3565	3565	4788
213	20231221	162200	557853810	3565	3565	3565	3565	0
214	20231221	162100	557853810	3565	3565	3565	3565	0
215	20231221	162000	557853810	3565	3565	3565	3565	0
216	20231221	161900	557853810	3565	3565	3565	3565	0
217	20231221	161800	557853810	3565	3565	3565	3565	0
218	20231221	161700	557853810	3565	3565	3565	3565	0
219	20231221	161600	557853810	3565	3565	3565	3565	0
220	20231221	161500	557853810	3565	3565	3565	3565	0
221	20231221	161400	557853810	3565	3565	3565	3565	0
222	20231221	161300	557853810	3565	3565	3565	3565	0
223	20231221	161200	557853810	3565	3565	3565	3565	0
224	20231221	161100	557853810	3565	3565	3565	3565	0
225	20231221	161000	557853810	3565	3565	3565	3565	0
226	20231221	160900	557853810	3565	3565	3565	3565	0
227	20231221	160800	557853810	3565	3565	3565	3565	0
228	20231221	160700	557853810	3565	3565	3565	3565	0
229	20231221	160600	557853810	3565	3565	3565	3565	0
230	20231221	160500	557853810	3565	3565	3565	3565	0
231	20231221	160400	557853810	3565	3565	3565	3565	0
232	20231221	160300	557853810	3565	3565	3565	3565	0
233	20231221	160200	557853810	3565	3565	3565	3565	0
234	20231221	160100	557853810	3565	3565	3565	3565	0
235	20231221	160000	557853810	3565	3565	3565	3565	0
236	20231221	155900	557853810	3565	3565	3565	3565	0
237	20231221	155800	557853810	3565	3565	3565	3565	0
238	20231221	155700	557853810	3565	3565	3565	3565	0
239	20231221	155600	557853810	3565	3565	3565	3565	0
240	20231221	155500	557853810	3565	3565	3565	3565	0
241	20231221	155400	557853810	3565	3565	3565	3565	0
242	20231221	155300	557853810	3565	3565	3565	3565	4788
243	20231221	155200	557853810	3565	3565	3565	3565	0
244	20231221	155100	557853810	3565	3565	3565	3565	0
245	20231221	155000	557853810	3565	3565	3565	3565	0
246	20231221	154900	557853810	3565	3565	3565	3565	0
247	20231221	154800	557853810	3565	3565	3565	3565	0
248	20231221	154700	557853810	3565	3565	3565	3565	0
249	20231221	154600	557853810	3565	3565	3565	3565	0
250	20231221	154500	557853810	3565	3565	3565	3565	0
251	20231221	154400	557853810	3565	3565	3565	3565	0
252	20231221	154300	557853810	3565	3565	3565	3565	0
253	20231221	154200	557853810	3565	3565	3565	3565	0
254	20231221	154100	557853810	3565	3565	3565	3565	0
255	20231221	154000	557853810	3565	3565	3565	3565	0
256	20231221	153900	557853810	3565	3565	3565	3565	0
257	20231221	153800	557853810	3565	3565	3565	3565	0
258	20231221	153700	557853810	3565	3565	3565	3565	0
259	20231221	153600	557853810	3565	3565	3565	3565	0
260	20231221	153500	557853810	3565	3565	3565	3565	0
261	20231221	153400	557853810	3565	3565	3565	3565	0
262	20231221	153300	557853810	3565	3565	3565	3565	0
263	20231221	153200	557853810	3565	3565	3565	3565	0
264	20231221	153100	557853810	3565	3565	3565	3565	0
265	20231221	153000	557853810	3565	3565	3565	3565	4788
266	20231221	152900	540784590	3575	3575	3575	3575	0
267	20231221	152800	540784590	3575	3575	3575	3575	0
268	20231221	152700	540784590	3575	3575	3575	3575	0
269	20231221	152600	540784590	3575	3575	3575	3575	0
270	20231221	152500	540784590	3575	3575	3575	3575	0
271	20231221	152400	540784590	3575	3575	3575	3575	0
272	20231221	152300	540784590	3575	3575	3575	3575	0
273	20231221	152200	540784590	3575	3575	3575	3575	0
274	20231221	152100	540784590	3575	3575	3575	3575	0
275	20231221	152000	540784590	3575	3575	3575	3575	0
276	20231221	151900	540784590	3575	3575	3580	3565	136
277	20231221	151800	540298445	3580	3580	3580	3565	3
278	20231221	151700	540287720	3580	3580	3580	3580	2
279	20231221	151600	540280560	3575	3575	3580	3575	248
280	20231221	151500	539393950	3580	3575	3580	3565	758
281	20231221	151400	536687775	3575	3575	3575	3575	34
282	20231221	151300	536566225	3580	3580	3580	3580	0
283	20231221	151200	536566225	3580	3580	3580	3580	624
284	20231221	151100	534332305	3585	3585	3585	3585	1
285	20231221	151000	534328720	3595	3585	3595	3585	929
286	20231221	150900	530993855	3585	3580	3590	3580	3
287	20231221	150800	530983100	3580	3590	3590	3580	35
288	20231221	150700	530857460	3580	3590	3590	3580	139
289	20231221	150600	530359560	3590	3590	3590	3590	0
290	20231221	150500	530359560	3590	3590	3590	3590	1
291	20231221	150400	530355970	3590	3595	3595	3590	1144
292	20231221	150300	526248810	3605	3570	3605	3565	1614
293	20231221	150200	520461165	3575	3575	3575	3575	1
294	20231221	150100	520457590	3585	3575	3585	3575	492
295	20231221	150000	518696150	3575	3575	3575	3575	0
296	20231221	145900	518696150	3575	3565	3575	3560	948
297	20231221	145800	515318465	3575	3565	3575	3565	2
298	20231221	145700	515311325	3575	3565	3575	3565	1001
299	20231221	145600	511742750	3575	3570	3575	3565	2419
300	20231221	145500	503116055	3575	3575	3575	3575	286
301	20231221	145400	502093605	3575	3570	3575	3570	13
302	20231221	145300	502047185	3575	3575	3575	3575	0
303	20231221	145200	502047185	3575	3570	3575	3570	3
304	20231221	145100	502036465	3575	3575	3575	3575	1
305	20231221	145000	502032890	3580	3580	3580	3580	0
306	20231221	144900	502032890	3580	3570	3580	3570	51
307	20231221	144800	501850810	3580	3570	3580	3570	2
308	20231221	144700	501843660	3580	3575	3580	3570	491
309	20231221	144600	500090750	3580	3580	3580	3580	1
310	20231221	144500	500087170	3580	3575	3580	3575	152
311	20231221	144400	499543760	3580	3580	3580	3580	1
312	20231221	144300	499540180	3580	3580	3580	3580	0
313	20231221	144200	499540180	3580	3580	3580	3580	1
314	20231221	144100	499536600	3565	3565	3565	3565	1760
315	20231221	144000	493262200	3580	3575	3580	3565	1866
316	20231221	143900	486603700	3580	3580	3580	3580	0
317	20231221	143800	486603700	3580	3580	3580	3580	101
318	20231221	143700	486242120	3580	3580	3580	3580	0
319	20231221	143600	486242120	3580	3580	3580	3580	1
320	20231221	143500	486238540	3580	3580	3580	3580	2
321	20231221	143400	486231380	3580	3580	3580	3580	333
322	20231221	143300	485039240	3580	3580	3580	3580	280
323	20231221	143200	484036840	3580	3580	3580	3580	0
324	20231221	143100	484036840	3580	3565	3580	3565	2101
325	20231221	143000	476546760	3580	3580	3580	3580	2
326	20231221	142900	476539600	3580	3580	3580	3580	0
327	20231221	142800	476539600	3580	3580	3580	3580	1
328	20231221	142700	476536020	3580	3580	3580	3580	1
329	20231221	142600	476532440	3580	3580	3580	3580	0
330	20231221	142500	476532440	3580	3570	3580	3565	2750
331	20231221	142400	466727585	3580	3575	3580	3575	108
332	20231221	142300	466341480	3575	3575	3575	3575	1
333	20231221	142200	466337905	3575	3575	3575	3575	10
334	20231221	142100	466302155	3575	3575	3575	3575	11
335	20231221	142000	466262830	3575	3570	3575	3570	83
336	20231221	141900	465966515	3570	3570	3570	3570	1
337	20231221	141800	465962945	3570	3570	3570	3570	97
338	20231221	141700	465616655	3575	3575	3575	3575	11
339	20231221	141600	465577330	3575	3575	3575	3575	29
340	20231221	141500	465473655	3575	3575	3575	3570	1462
341	20231221	141400	460253465	3575	3580	3580	3575	50
342	20231221	141300	460074680	3585	3585	3585	3585	0
343	20231221	141200	460074680	3585	3585	3585	3585	1
344	20231221	141100	460071095	3575	3575	3575	3575	1
345	20231221	141000	460067520	3585	3580	3585	3580	1096
346	20231221	140900	456143830	3580	3580	3580	3580	108
347	20231221	140800	455757190	3580	3580	3580	3580	18
348	20231221	140700	455692750	3585	3585	3585	3585	1
349	20231221	140600	455689165	3585	3585	3585	3585	2
350	20231221	140500	455681995	3585	3585	3585	3585	28
351	20231221	140400	455581615	3600	3600	3600	3600	0
352	20231221	140300	455581615	3600	3600	3600	3600	0
353	20231221	140200	455581615	3600	3595	3600	3595	3000
354	20231221	140100	444782200	3600	3575	3600	3575	5012
355	20231221	140000	426762745	3580	3575	3580	3575	95
356	20231221	135900	426423115	3575	3575	3575	3565	1067
357	20231221	135800	422619240	3575	3575	3575	3575	0
358	20231221	135700	422619240	3575	3570	3575	3570	45
359	20231221	135600	422458585	3575	3570	3575	3570	24
360	20231221	135500	422372900	3570	3570	3570	3570	0
361	20231221	135400	422372900	3570	3570	3575	3570	16
362	20231221	135300	422315755	3570	3570	3570	3570	203
363	20231221	135200	421591045	3570	3570	3570	3565	1447
364	20231221	135100	416426605	3580	3580	3580	3580	0
365	20231221	135000	416426605	3580	3580	3580	3580	0
366	20231221	134900	416426605	3580	3575	3580	3575	44
367	20231221	134800	416269300	3580	3580	3580	3570	269
368	20231221	134700	415306665	3580	3580	3580	3580	227
369	20231221	134600	414494005	3580	3580	3580	3580	1
370	20231221	134500	414490425	3580	3580	3580	3580	156
371	20231221	134400	413931945	3580	3575	3580	3575	633
372	20231221	134300	411668885	3575	3575	3575	3565	181
373	20231221	134200	411022370	3565	3565	3565	3565	3
374	20231221	134100	411011675	3575	3575	3575	3575	6
375	20231221	134000	410990225	3575	3575	3575	3570	60
376	20231221	133900	410775815	3575	3565	3575	3565	329
377	20231221	133800	409602910	3575	3570	3575	3570	6
378	20231221	133700	409581485	3575	3575	3575	3575	0
379	20231221	133600	409581485	3575	3575	3575	3575	0
380	20231221	133500	409581485	3575	3575	3575	3575	1
381	20231221	133400	409577910	3565	3565	3565	3565	1162
382	20231221	133300	405435380	3565	3575	3575	3565	722
383	20231221	133200	402860280	3575	3575	3575	3575	92
384	20231221	133100	402531380	3575	3575	3575	3575	0
385	20231221	133000	402531380	3575	3570	3575	3565	3277
386	20231221	132900	390847930	3575	3575	3575	3575	1
387	20231221	132800	390844355	3570	3575	3575	3570	50
388	20231221	132700	390665620	3570	3570	3570	3570	107
389	20231221	132600	390283630	3575	3575	3575	3575	0
390	20231221	132500	390283630	3575	3575	3575	3575	1
391	20231221	132400	390280055	3580	3580	3580	3580	0
392	20231221	132300	390280055	3580	3580	3580	3580	0
393	20231221	132200	390280055	3580	3580	3580	3580	0
394	20231221	132100	390280055	3580	3580	3580	3580	0
395	20231221	132000	390280055	3580	3580	3580	3580	0
396	20231221	131900	390280055	3580	3580	3580	3570	298
397	20231221	131800	389216175	3570	3575	3575	3570	400
398	20231221	131700	387788045	3580	3580	3580	3580	0
399	20231221	131600	387788045	3580	3580	3580	3580	1
400	20231221	131500	387784465	3575	3575	3575	3575	0
401	20231221	131400	387784465	3575	3575	3575	3575	15
402	20231221	131300	387730840	3575	3575	3575	3575	107
403	20231221	131200	387348315	3575	3575	3575	3575	0
404	20231221	131100	387348315	3575	3575	3575	3575	54
405	20231221	131000	387155265	3585	3575	3585	3575	11
406	20231221	130900	387115840	3575	3575	3585	3575	375
407	20231221	130800	385775165	3575	3575	3575	3575	3
408	20231221	130700	385764440	3575	3575	3575	3570	16
409	20231221	130600	385707245	3575	3570	3575	3570	17
410	20231221	130500	385646550	3570	3570	3570	3570	697
411	20231221	130400	383158260	3570	3570	3570	3570	430
412	20231221	130300	381623160	3575	3575	3575	3575	0
413	20231221	130200	381623160	3575	3575	3575	3575	0
414	20231221	130100	381623160	3575	3575	3575	3570	16
415	20231221	130000	381565965	3575	3570	3575	3570	2
416	20231221	125900	381558820	3575	3575	3575	3575	5
417	20231221	125800	381540945	3575	3575	3575	3575	0
418	20231221	125700	381540945	3575	3575	3575	3570	152
419	20231221	125600	380998295	3570	3575	3575	3570	1046
420	20231221	125500	377264040	3575	3575	3575	3570	366
421	20231221	125400	375956115	3575	3575	3575	3570	1410
422	20231221	125300	370922285	3575	3575	3575	3570	38
423	20231221	125200	370786440	3585	3585	3585	3585	0
424	20231221	125100	370786440	3585	3585	3585	3585	1
425	20231221	125000	370782855	3585	3585	3585	3585	6
426	20231221	124900	370761345	3585	3585	3585	3585	0
427	20231221	124800	370761345	3585	3580	3585	3575	478
428	20231221	124700	369052315	3585	3585	3585	3585	0
429	20231221	124600	369052315	3585	3585	3585	3580	332
430	20231221	124500	367863600	3580	3580	3580	3580	0
431	20231221	124400	367863600	3580	3580	3580	3580	20
432	20231221	124300	367792000	3585	3585	3585	3585	0
433	20231221	124200	367792000	3585	3580	3585	3580	82
434	20231221	124100	367498395	3580	3580	3580	3575	108
435	20231221	124000	367111790	3580	3580	3580	3580	0
436	20231221	123900	367111790	3580	3580	3580	3580	0
437	20231221	123800	367111790	3580	3580	3580	3580	1
438	20231221	123700	367108210	3575	3575	3580	3575	10
439	20231221	123600	367072430	3580	3580	3580	3580	0
440	20231221	123500	367072430	3580	3580	3580	3575	169
441	20231221	123400	366467510	3585	3585	3585	3585	1
442	20231221	123300	366463925	3590	3585	3590	3585	144
443	20231221	123200	365947500	3585	3585	3585	3585	0
444	20231221	123100	365947500	3585	3585	3585	3585	0
445	20231221	123000	365947500	3585	3580	3585	3580	3
446	20231221	122900	365936750	3585	3590	3590	3580	28
447	20231221	122800	365836250	3590	3590	3590	3590	1
448	20231221	122700	365832660	3580	3580	3580	3580	0
449	20231221	122600	365832660	3580	3580	3580	3580	0
450	20231221	122500	365832660	3580	3580	3580	3580	0
451	20231221	122400	365832660	3580	3580	3580	3580	0
452	20231221	122300	365832660	3580	3585	3585	3580	428
453	20231221	122200	364300250	3595	3595	3595	3595	41
454	20231221	122100	364152855	3595	3585	3595	3585	205
455	20231221	122000	363417405	3585	3585	3585	3585	72
456	20231221	121900	363159285	3585	3585	3585	3585	55
457	20231221	121800	362962110	3585	3585	3585	3585	1
458	20231221	121700	362958525	3585	3585	3585	3585	52
459	20231221	121600	362772105	3585	3585	3585	3585	22
460	20231221	121500	362693235	3585	3585	3585	3585	0
461	20231221	121400	362693235	3585	3585	3585	3585	0
462	20231221	121300	362693235	3585	3585	3585	3585	3
463	20231221	121200	362682480	3585	3580	3585	3580	6
464	20231221	121100	362660995	3580	3580	3580	3580	44
465	20231221	121000	362503475	3580	3580	3580	3580	37
466	20231221	120900	362371015	3580	3570	3580	3570	20
467	20231221	120800	362299605	3570	3570	3570	3570	9
468	20231221	120700	362267475	3580	3580	3580	3580	0
469	20231221	120600	362267475	3580	3575	3580	3575	26
470	20231221	120500	362174515	3575	3575	3575	3575	0
471	20231221	120400	362174515	3575	3575	3575	3575	1
472	20231221	120300	362170940	3575	3575	3575	3575	1
473	20231221	120200	362167365	3580	3575	3580	3575	21
474	20231221	120100	362092285	3580	3575	3580	3575	25
475	20231221	120000	362002900	3580	3575	3580	3565	153
476	20231221	115900	361456560	3575	3575	3580	3570	44
477	20231221	115800	361299260	3565	3565	3570	3565	102
478	20231221	115700	360935130	3570	3570	3570	3565	203
479	20231221	115600	360210430	3575	3575	3575	3575	0
480	20231221	115500	360210430	3575	3570	3575	3570	63
481	20231221	115400	359985210	3570	3570	3570	3570	166
482	20231221	115300	359392590	3570	3570	3570	3570	651
483	20231221	115200	357068520	3570	3570	3570	3570	0
484	20231221	115100	357068520	3570	3570	3570	3570	1727
485	20231221	115000	350903130	3570	3570	3570	3570	1320
486	20231221	114900	346190730	3570	3580	3580	3570	6388
487	20231221	114800	323378285	3580	3585	3585	3580	1883
488	20231221	114700	316637095	3585	3585	3585	3585	66
489	20231221	114600	316400485	3585	3590	3590	3585	2
490	20231221	114500	316393310	3585	3590	3590	3585	14
491	20231221	114400	316343115	3590	3585	3590	3585	64
492	20231221	114300	316113665	3590	3590	3590	3590	459
493	20231221	114200	314465855	3590	3590	3590	3590	1
494	20231221	114100	314462265	3590	3585	3590	3585	86
495	20231221	114000	314153940	3590	3590	3590	3590	0
496	20231221	113900	314153940	3590	3590	3590	3590	11
497	20231221	113800	314114450	3590	3590	3590	3590	1
498	20231221	113700	314110860	3590	3590	3590	3590	0
499	20231221	113600	314110860	3590	3590	3590	3590	0
500	20231221	113500	314110860	3590	3590	3590	3590	21
501	20231221	113400	314035470	3590	3590	3590	3590	2
502	20231221	113300	314028290	3590	3590	3590	3590	10
503	20231221	113200	313992390	3590	3590	3590	3590	108
504	20231221	113100	313604670	3590	3590	3590	3590	1
505	20231221	113000	313601080	3590	3590	3590	3590	0
506	20231221	112900	313601080	3590	3590	3590	3590	0
507	20231221	112800	313601080	3590	3590	3590	3590	0
508	20231221	112700	313601080	3590	3590	3590	3590	0
509	20231221	112600	313601080	3590	3590	3590	3590	41
510	20231221	112500	313453890	3590	3590	3590	3590	2
511	20231221	112400	313446710	3590	3590	3590	3590	1
512	20231221	112300	313443120	3590	3590	3590	3580	853
513	20231221	112200	310389360	3590	3590	3590	3590	1
514	20231221	112100	310385770	3590	3590	3590	3590	0
515	20231221	112000	310385770	3590	3590	3590	3590	2
516	20231221	111900	310378590	3590	3570	3590	3570	4155
517	20231221	111800	295531015	3575	3575	3575	3570	1294
518	20231221	111700	290910925	3575	3575	3575	3575	0
519	20231221	111600	290910925	3575	3565	3575	3565	1260
520	20231221	111500	286418380	3575	3575	3575	3575	0
521	20231221	111400	286418380	3575	3575	3575	3565	735
522	20231221	111300	283797205	3575	3570	3575	3570	66
523	20231221	111200	283561565	3575	3570	3575	3570	601
524	20231221	111100	281415990	3570	3570	3570	3565	272
525	20231221	111000	280444970	3575	3575	3575	3575	2
526	20231221	110900	280437820	3575	3575	3575	3575	0
527	20231221	110800	280437820	3575	3575	3575	3575	0
528	20231221	110700	280437820	3575	3570	3575	3565	452
529	20231221	110600	278826360	3565	3565	3565	3565	468
530	20231221	110500	277157940	3575	3575	3575	3575	0
531	20231221	110400	277157940	3575	3575	3575	3575	0
532	20231221	110300	277157940	3575	3570	3575	3570	91
533	20231221	110200	276833060	3570	3570	3570	3570	170
534	20231221	110100	276226160	3570	3570	3570	3565	1191
535	20231221	110000	271977925	3570	3565	3570	3565	1060
536	20231221	105900	268198845	3575	3575	3575	3575	1
537	20231221	105800	268195270	3585	3585	3585	3585	0
538	20231221	105700	268195270	3585	3565	3585	3565	1005
539	20231221	105600	264612345	3585	3585	3585	3585	0
540	20231221	105500	264612345	3585	3565	3585	3565	3
541	20231221	105400	264601630	3585	3565	3585	3565	1001
542	20231221	105300	261033045	3570	3570	3570	3570	0
543	20231221	105200	261033045	3570	3570	3570	3570	657
544	20231221	105100	258687555	3565	3565	3565	3565	50
545	20231221	105000	258509305	3570	3570	3570	3570	30
546	20231221	104900	258402205	3570	3570	3570	3570	568
547	20231221	104800	256374445	3570	3570	3570	3565	65
548	20231221	104700	256142400	3565	3570	3570	3565	1006
549	20231221	104600	252551230	3570	3570	3570	3570	0
550	20231221	104500	252551230	3570	3570	3570	3570	5
551	20231221	104400	252533380	3570	3580	3585	3570	630
552	20231221	104300	250284055	3580	3580	3580	3580	43
553	20231221	104200	250130115	3585	3580	3585	3580	85
554	20231221	104100	249825780	3575	3580	3580	3570	1103
555	20231221	104000	245886025	3590	3590	3590	3590	0
556	20231221	103900	245886025	3590	3580	3590	3575	15
557	20231221	103800	245832320	3585	3585	3585	3585	83
558	20231221	103700	245534765	3575	3575	3575	3575	1
559	20231221	103600	245531190	3600	3575	3600	3570	2660
560	20231221	103500	236028160	3575	3595	3605	3575	1033
561	20231221	103400	232311285	3575	3575	3575	3575	0
562	20231221	103300	232311285	3575	3580	3580	3575	8
563	20231221	103200	232282680	3575	3580	3580	3575	5772
564	20231221	103100	211633480	3580	3585	3585	3580	900
565	20231221	103000	208411390	3585	3595	3595	3585	7242
566	20231221	102900	182432445	3590	3590	3590	3590	36
567	20231221	102800	182303205	3595	3595	3595	3595	3359
568	20231221	102700	170227600	3600	3600	3605	3600	345
569	20231221	102600	168985595	3595	3595	3605	3595	142
570	20231221	102500	168475085	3605	3605	3605	3605	3
571	20231221	102400	168464270	3605	3605	3605	3605	0
572	20231221	102300	168464270	3605	3600	3605	3600	76
573	20231221	102200	168190655	3600	3600	3600	3600	301
574	20231221	102100	167107055	3600	3600	3600	3600	3
575	20231221	102000	167096255	3600	3605	3605	3600	389
576	20231221	101900	165694465	3600	3600	3600	3600	439
577	20231221	101800	164114065	3605	3605	3605	3605	476
578	20231221	101700	162398085	3620	3615	3620	3615	2
579	20231221	101600	162390850	3620	3615	3620	3615	35
580	20231221	101500	162264315	3620	3620	3620	3620	1
581	20231221	101400	162260695	3615	3605	3615	3605	72
582	20231221	101300	162000455	3605	3600	3605	3600	236
583	20231221	101200	161149690	3600	3600	3600	3600	50
584	20231221	101100	160969690	3600	3600	3600	3600	2321
585	20231221	101000	152614090	3605	3620	3620	3605	40
586	20231221	100900	152469740	3620	3615	3620	3615	10
587	20231221	100800	152433560	3615	3615	3615	3615	0
588	20231221	100700	152433560	3615	3615	3615	3615	1
589	20231221	100600	152429945	3600	3600	3600	3600	1000
590	20231221	100500	148829945	3600	3615	3615	3600	885
591	20231221	100400	145642350	3620	3620	3620	3620	200
592	20231221	100300	144918350	3620	3610	3620	3605	31
593	20231221	100200	144806510	3600	3600	3600	3600	5
594	20231221	100100	144788510	3600	3600	3600	3600	0
595	20231221	100000	144788510	3600	3600	3600	3600	799
596	20231221	095900	141912110	3600	3615	3615	3600	906
597	20231221	095800	138645050	3620	3620	3620	3620	1
598	20231221	095700	138641430	3620	3620	3620	3620	0
599	20231221	095600	138641430	3620	3620	3620	3620	0
600	20231221	095500	138641430	3620	3615	3620	3615	19
601	20231221	095400	138572695	3610	3610	3610	3610	39
602	20231221	095300	138431905	3620	3620	3625	3620	1114
603	20231221	095200	134397790	3625	3620	3625	3620	70
604	20231221	095100	134144350	3615	3615	3615	3615	10
605	20231221	095000	134108200	3610	3615	3620	3610	776
606	20231221	094900	131306355	3615	3615	3615	3615	85
607	20231221	094800	130999080	3625	3620	3625	3620	101
608	20231221	094700	130633455	3620	3615	3620	3610	563
609	20231221	094600	128598740	3620	3630	3635	3620	1494
610	20231221	094500	123185955	3635	3635	3635	3625	442
611	20231221	094400	121579295	3635	3635	3635	3635	2
612	20231221	094300	121572025	3635	3635	3635	3635	42
613	20231221	094200	121419355	3635	3635	3635	3635	2
614	20231221	094100	121412085	3640	3610	3645	3610	2630
615	20231221	094000	111853235	3600	3610	3620	3600	43
616	20231221	093900	111698005	3620	3625	3625	3600	1075
617	20231221	093800	107825365	3625	3625	3625	3625	7
618	20231221	093700	107799990	3630	3615	3630	3605	202
619	20231221	093600	107070730	3630	3635	3635	3630	120
620	20231221	093500	106634540	3630	3620	3635	3600	3435
621	20231221	093400	94183595	3635	3620	3635	3620	41
622	20231221	093300	94035115	3620	3620	3620	3620	38
623	20231221	093200	93897555	3620	3635	3635	3620	202
624	20231221	093100	93166300	3635	3635	3635	3635	315
625	20231221	093000	92021275	3640	3640	3640	3640	83
626	20231221	092900	91719155	3640	3635	3645	3630	1417
627	20231221	092800	86563075	3635	3635	3635	3630	30
628	20231221	092700	86454030	3635	3635	3635	3635	1
629	20231221	092600	86450395	3640	3630	3645	3630	1160
630	20231221	092500	82229570	3630	3625	3630	3625	1565
631	20231221	092400	76549850	3625	3625	3630	3625	303
632	20231221	092300	75451470	3625	3630	3630	3625	384
633	20231221	092200	74058340	3630	3605	3630	3605	1835
634	20231221	092100	67419065	3600	3595	3600	3595	308
635	20231221	092000	66310285	3595	3595	3600	3595	256
636	20231221	091900	65389850	3595	3590	3600	3590	2417
637	20231221	091800	56701650	3590	3590	3590	3590	510
638	20231221	091700	54870750	3585	3590	3590	3585	121
639	20231221	091600	54436460	3590	3590	3590	3585	321
640	20231221	091500	53285040	3590	3590	3590	3590	1
641	20231221	091400	53281450	3590	3590	3590	3590	139
642	20231221	091300	52782440	3585	3585	3585	3585	147
643	20231221	091200	52255445	3585	3580	3585	3580	167
644	20231221	091100	51657230	3580	3580	3580	3575	39
645	20231221	091000	51517700	3580	3575	3580	3575	16
646	20231221	090900	51460445	3575	3575	3585	3575	345
647	20231221	090800	50226310	3570	3580	3580	3570	730
648	20231221	090700	47614730	3580	3585	3585	3580	311
649	20231221	090600	46501345	3585	3590	3590	3570	610
650	20231221	090500	44316095	3585	3595	3595	3585	543
651	20231221	090400	42364115	3595	3590	3600	3590	564
652	20231221	090300	40336260	3585	3575	3585	3560	2256
653	20231221	090200	32274875	3580	3570	3580	3560	2204
654	20231221	090100	24396145	3575	3585	3585	3565	667
655	20231221	090000	22016725	3585	3580	3585	3560	6156