KissMeData/320000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210600	484435280	2255	2255	2255	2255	1944
3	20231219	210500	484435280	2255	2255	2255	2255	0
4	20231219	210400	484435280	2255	2255	2255	2255	0
5	20231219	210300	484435280	2255	2255	2255	2255	0
6	20231219	210200	484435280	2255	2255	2255	2255	0
7	20231219	210100	484435280	2255	2255	2255	2255	0
8	20231219	210000	484435280	2255	2255	2255	2255	0
9	20231219	205900	484435280	2255	2255	2255	2255	0
10	20231219	205800	484435280	2255	2255	2255	2255	0
11	20231219	205700	484435280	2255	2255	2255	2255	0
12	20231219	205600	484435280	2255	2255	2255	2255	0
13	20231219	205500	484435280	2255	2255	2255	2255	0
14	20231219	205400	484435280	2255	2255	2255	2255	0
15	20231219	205300	484435280	2255	2255	2255	2255	0
16	20231219	205200	484435280	2255	2255	2255	2255	0
17	20231219	205100	484435280	2255	2255	2255	2255	0
18	20231219	205000	484435280	2255	2255	2255	2255	0
19	20231219	204900	484435280	2255	2255	2255	2255	0
20	20231219	204800	484435280	2255	2255	2255	2255	0
21	20231219	204700	484435280	2255	2255	2255	2255	0
22	20231219	204600	484435280	2255	2255	2255	2255	0
23	20231219	204500	484435280	2255	2255	2255	2255	0
24	20231219	204400	484435280	2255	2255	2255	2255	0
25	20231219	204300	484435280	2255	2255	2255	2255	0
26	20231219	204200	484435280	2255	2255	2255	2255	0
27	20231219	204100	484435280	2255	2255	2255	2255	0
28	20231219	204000	484435280	2255	2255	2255	2255	0
29	20231219	203900	484435280	2255	2255	2255	2255	0
30	20231219	203800	484435280	2255	2255	2255	2255	0
31	20231219	203700	484435280	2255	2255	2255	2255	0
32	20231219	203600	484435280	2255	2255	2255	2255	1944
33	20231219	203500	484435280	2255	2255	2255	2255	0
34	20231219	203400	484435280	2255	2255	2255	2255	0
35	20231219	203300	484435280	2255	2255	2255	2255	0
36	20231219	203200	484435280	2255	2255	2255	2255	0
37	20231219	203100	484435280	2255	2255	2255	2255	0
38	20231219	203000	484435280	2255	2255	2255	2255	0
39	20231219	202900	484435280	2255	2255	2255	2255	0
40	20231219	202800	484435280	2255	2255	2255	2255	0
41	20231219	202700	484435280	2255	2255	2255	2255	0
42	20231219	202600	484435280	2255	2255	2255	2255	0
43	20231219	202500	484435280	2255	2255	2255	2255	0
44	20231219	202400	484435280	2255	2255	2255	2255	0
45	20231219	202300	484435280	2255	2255	2255	2255	0
46	20231219	202200	484435280	2255	2255	2255	2255	0
47	20231219	202100	484435280	2255	2255	2255	2255	0
48	20231219	202000	484435280	2255	2255	2255	2255	0
49	20231219	201900	484435280	2255	2255	2255	2255	0
50	20231219	201800	484435280	2255	2255	2255	2255	0
51	20231219	201700	484435280	2255	2255	2255	2255	0
52	20231219	201600	484435280	2255	2255	2255	2255	0
53	20231219	201500	484435280	2255	2255	2255	2255	0
54	20231219	201400	484435280	2255	2255	2255	2255	0
55	20231219	201300	484435280	2255	2255	2255	2255	0
56	20231219	201200	484435280	2255	2255	2255	2255	0
57	20231219	201100	484435280	2255	2255	2255	2255	0
58	20231219	201000	484435280	2255	2255	2255	2255	0
59	20231219	200900	484435280	2255	2255	2255	2255	0
60	20231219	200800	484435280	2255	2255	2255	2255	0
61	20231219	200700	484435280	2255	2255	2255	2255	0
62	20231219	200600	484435280	2255	2255	2255	2255	1944
63	20231219	200500	484435280	2255	2255	2255	2255	0
64	20231219	200400	484435280	2255	2255	2255	2255	0
65	20231219	200300	484435280	2255	2255	2255	2255	0
66	20231219	200200	484435280	2255	2255	2255	2255	0
67	20231219	200100	484435280	2255	2255	2255	2255	0
68	20231219	200000	484435280	2255	2255	2255	2255	0
69	20231219	195900	484435280	2255	2255	2255	2255	0
70	20231219	195800	484435280	2255	2255	2255	2255	0
71	20231219	195700	484435280	2255	2255	2255	2255	0
72	20231219	195600	484435280	2255	2255	2255	2255	0
73	20231219	195500	484435280	2255	2255	2255	2255	0
74	20231219	195400	484435280	2255	2255	2255	2255	0
75	20231219	195300	484435280	2255	2255	2255	2255	0
76	20231219	195200	484435280	2255	2255	2255	2255	0
77	20231219	195100	484435280	2255	2255	2255	2255	0
78	20231219	195000	484435280	2255	2255	2255	2255	0
79	20231219	194900	484435280	2255	2255	2255	2255	0
80	20231219	194800	484435280	2255	2255	2255	2255	0
81	20231219	194700	484435280	2255	2255	2255	2255	0
82	20231219	194600	484435280	2255	2255	2255	2255	0
83	20231219	194500	484435280	2255	2255	2255	2255	0
84	20231219	194400	484435280	2255	2255	2255	2255	0
85	20231219	194300	484435280	2255	2255	2255	2255	0
86	20231219	194200	484435280	2255	2255	2255	2255	0
87	20231219	194100	484435280	2255	2255	2255	2255	0
88	20231219	194000	484435280	2255	2255	2255	2255	0
89	20231219	193900	484435280	2255	2255	2255	2255	0
90	20231219	193800	484435280	2255	2255	2255	2255	0
91	20231219	193700	484435280	2255	2255	2255	2255	0
92	20231219	193600	484435280	2255	2255	2255	2255	1944
93	20231219	193500	484435280	2255	2255	2255	2255	0
94	20231219	193400	484435280	2255	2255	2255	2255	0
95	20231219	193300	484435280	2255	2255	2255	2255	0
96	20231219	193200	484435280	2255	2255	2255	2255	0
97	20231219	193100	484435280	2255	2255	2255	2255	0
98	20231219	193000	484435280	2255	2255	2255	2255	0
99	20231219	192900	484435280	2255	2255	2255	2255	0
100	20231219	192800	484435280	2255	2255	2255	2255	0
101	20231219	192700	484435280	2255	2255	2255	2255	0
102	20231219	192600	484435280	2255	2255	2255	2255	0
103	20231219	192500	484435280	2255	2255	2255	2255	0
104	20231219	192400	484435280	2255	2255	2255	2255	0
105	20231219	192300	484435280	2255	2255	2255	2255	0
106	20231219	192200	484435280	2255	2255	2255	2255	0
107	20231219	192100	484435280	2255	2255	2255	2255	0
108	20231219	192000	484435280	2255	2255	2255	2255	0
109	20231219	191900	484435280	2255	2255	2255	2255	0
110	20231219	191800	484435280	2255	2255	2255	2255	0
111	20231219	191700	484435280	2255	2255	2255	2255	0
112	20231219	191600	484435280	2255	2255	2255	2255	0
113	20231219	191500	484435280	2255	2255	2255	2255	0
114	20231219	191400	484435280	2255	2255	2255	2255	0
115	20231219	191300	484435280	2255	2255	2255	2255	0
116	20231219	191200	484435280	2255	2255	2255	2255	0
117	20231219	191100	484435280	2255	2255	2255	2255	0
118	20231219	191000	484435280	2255	2255	2255	2255	0
119	20231219	190900	484435280	2255	2255	2255	2255	0
120	20231219	190800	484435280	2255	2255	2255	2255	0
121	20231219	190700	484435280	2255	2255	2255	2255	0
122	20231219	190600	484435280	2255	2255	2255	2255	1944
123	20231219	190500	484435280	2255	2255	2255	2255	0
124	20231219	190400	484435280	2255	2255	2255	2255	0
125	20231219	190300	484435280	2255	2255	2255	2255	0
126	20231219	190200	484435280	2255	2255	2255	2255	0
127	20231219	190100	484435280	2255	2255	2255	2255	0
128	20231219	190000	484435280	2255	2255	2255	2255	0
129	20231219	185900	484435280	2255	2255	2255	2255	0
130	20231219	185800	484435280	2255	2255	2255	2255	0
131	20231219	185700	484435280	2255	2255	2255	2255	0
132	20231219	185600	484435280	2255	2255	2255	2255	0
133	20231219	185500	484435280	2255	2255	2255	2255	0
134	20231219	185400	484435280	2255	2255	2255	2255	0
135	20231219	185300	484435280	2255	2255	2255	2255	0
136	20231219	185200	484435280	2255	2255	2255	2255	0
137	20231219	185100	484435280	2255	2255	2255	2255	0
138	20231219	185000	484435280	2255	2255	2255	2255	0
139	20231219	184900	484435280	2255	2255	2255	2255	0
140	20231219	184800	484435280	2255	2255	2255	2255	0
141	20231219	184700	484435280	2255	2255	2255	2255	0
142	20231219	184600	484435280	2255	2255	2255	2255	0
143	20231219	184500	484435280	2255	2255	2255	2255	0
144	20231219	184400	484435280	2255	2255	2255	2255	0
145	20231219	184300	484435280	2255	2255	2255	2255	0
146	20231219	184200	484435280	2255	2255	2255	2255	0
147	20231219	184100	484435280	2255	2255	2255	2255	0
148	20231219	184000	484435280	2255	2255	2255	2255	0
149	20231219	183900	484435280	2255	2255	2255	2255	0
150	20231219	183800	484435280	2255	2255	2255	2255	0
151	20231219	183700	484435280	2255	2255	2255	2255	0
152	20231219	183600	484435280	2255	2255	2255	2255	1944
153	20231219	183500	484435280	2255	2255	2255	2255	0
154	20231219	183400	484435280	2255	2255	2255	2255	0
155	20231219	183300	484435280	2255	2255	2255	2255	0
156	20231219	183200	484435280	2255	2255	2255	2255	0
157	20231219	183100	484435280	2255	2255	2255	2255	0
158	20231219	183000	484435280	2255	2255	2255	2255	0
159	20231219	182900	484435280	2255	2255	2255	2255	0
160	20231219	182800	484435280	2255	2255	2255	2255	0
161	20231219	182700	484435280	2255	2255	2255	2255	0
162	20231219	182600	484435280	2255	2255	2255	2255	0
163	20231219	182500	484435280	2255	2255	2255	2255	0
164	20231219	182400	484435280	2255	2255	2255	2255	0
165	20231219	182300	484435280	2255	2255	2255	2255	0
166	20231219	182200	484435280	2255	2255	2255	2255	0
167	20231219	182100	484435280	2255	2255	2255	2255	0
168	20231219	182000	484435280	2255	2255	2255	2255	0
169	20231219	181900	484435280	2255	2255	2255	2255	0
170	20231219	181800	484435280	2255	2255	2255	2255	0
171	20231219	181700	484435280	2255	2255	2255	2255	0
172	20231219	181600	484435280	2255	2255	2255	2255	0
173	20231219	181500	484435280	2255	2255	2255	2255	0
174	20231219	181400	484435280	2255	2255	2255	2255	0
175	20231219	181300	484435280	2255	2255	2255	2255	0
176	20231219	181200	484435280	2255	2255	2255	2255	0
177	20231219	181100	484435280	2255	2255	2255	2255	0
178	20231219	181000	484435280	2255	2255	2255	2255	0
179	20231219	180900	484435280	2255	2255	2255	2255	0
180	20231219	180800	484435280	2255	2255	2255	2255	0
181	20231219	180700	484435280	2255	2255	2255	2255	0
182	20231219	180600	484435280	2255	2255	2255	2255	1944
183	20231219	180500	484435280	2255	2255	2255	2255	0
184	20231219	180400	484435280	2255	2255	2255	2255	0
185	20231219	180300	484435280	2255	2255	2255	2255	0
186	20231219	180200	484435280	2255	2255	2255	2255	0
187	20231219	180100	484435280	2255	2255	2255	2255	0
188	20231219	180000	484435280	2255	2255	2255	2255	0
189	20231219	175900	484435280	2255	2255	2255	2255	0
190	20231219	175800	484435280	2255	2255	2255	2255	0
191	20231219	175700	484435280	2255	2255	2255	2255	0
192	20231219	175600	484435280	2255	2255	2255	2255	0
193	20231219	175500	484435280	2255	2255	2255	2255	0
194	20231219	175400	484435280	2255	2255	2255	2255	0
195	20231219	175300	484435280	2255	2255	2255	2255	0
196	20231219	175200	484435280	2255	2255	2255	2255	0
197	20231219	175100	484435280	2255	2255	2255	2255	0
198	20231219	175000	484435280	2255	2255	2255	2255	0
199	20231219	174900	484435280	2255	2255	2255	2255	0
200	20231219	174800	484435280	2255	2255	2255	2255	0
201	20231219	174700	484435280	2255	2255	2255	2255	0
202	20231219	174600	484435280	2255	2255	2255	2255	0
203	20231219	174500	484435280	2255	2255	2255	2255	0
204	20231219	174400	484435280	2255	2255	2255	2255	0
205	20231219	174300	484435280	2255	2255	2255	2255	0
206	20231219	174200	484435280	2255	2255	2255	2255	0
207	20231219	174100	484435280	2255	2255	2255	2255	0
208	20231219	174000	484435280	2255	2255	2255	2255	0
209	20231219	173900	484435280	2255	2255	2255	2255	0
210	20231219	173800	484435280	2255	2255	2255	2255	0
211	20231219	173700	484435280	2255	2255	2255	2255	0
212	20231219	173600	484435280	2255	2255	2255	2255	1944
213	20231219	173500	484435280	2255	2255	2255	2255	0
214	20231219	173400	484435280	2255	2255	2255	2255	0
215	20231219	173300	484435280	2255	2255	2255	2255	0
216	20231219	173200	484435280	2255	2255	2255	2255	0
217	20231219	173100	484435280	2255	2255	2255	2255	0
218	20231219	173000	484435280	2255	2255	2255	2255	0
219	20231219	172900	484435280	2255	2255	2255	2255	0
220	20231219	172800	484435280	2255	2255	2255	2255	0
221	20231219	172700	484435280	2255	2255	2255	2255	0
222	20231219	172600	484435280	2255	2255	2255	2255	0
223	20231219	172500	484435280	2255	2255	2255	2255	0
224	20231219	172400	484435280	2255	2255	2255	2255	0
225	20231219	172300	484435280	2255	2255	2255	2255	0
226	20231219	172200	484435280	2255	2255	2255	2255	0
227	20231219	172100	484435280	2255	2255	2255	2255	0
228	20231219	172000	484435280	2255	2255	2255	2255	0
229	20231219	171900	484435280	2255	2255	2255	2255	0
230	20231219	171800	484435280	2255	2255	2255	2255	0
231	20231219	171700	484435280	2255	2255	2255	2255	0
232	20231219	171600	484435280	2255	2255	2255	2255	0
233	20231219	171500	484435280	2255	2255	2255	2255	0
234	20231219	171400	484435280	2255	2255	2255	2255	0
235	20231219	171300	484435280	2255	2255	2255	2255	0
236	20231219	171200	484435280	2255	2255	2255	2255	0
237	20231219	171100	484435280	2255	2255	2255	2255	0
238	20231219	171000	484435280	2255	2255	2255	2255	0
239	20231219	170900	484435280	2255	2255	2255	2255	0
240	20231219	170800	484435280	2255	2255	2255	2255	0
241	20231219	170700	484435280	2255	2255	2255	2255	0
242	20231219	170600	484435280	2255	2255	2255	2255	1944
243	20231219	170500	484435280	2255	2255	2255	2255	0
244	20231219	170400	484435280	2255	2255	2255	2255	0
245	20231219	170300	484435280	2255	2255	2255	2255	0
246	20231219	170200	484435280	2255	2255	2255	2255	0
247	20231219	170100	484435280	2255	2255	2255	2255	0
248	20231219	170000	484435280	2255	2255	2255	2255	0
249	20231219	165900	484435280	2255	2255	2255	2255	0
250	20231219	165800	484435280	2255	2255	2255	2255	0
251	20231219	165700	484435280	2255	2255	2255	2255	0
252	20231219	165600	484435280	2255	2255	2255	2255	0
253	20231219	165500	484435280	2255	2255	2255	2255	0
254	20231219	165400	484435280	2255	2255	2255	2255	0
255	20231219	165300	484435280	2255	2255	2255	2255	0
256	20231219	165200	484435280	2255	2255	2255	2255	0
257	20231219	165100	484435280	2255	2255	2255	2255	0
258	20231219	165000	484435280	2255	2255	2255	2255	0
259	20231219	164900	484435280	2255	2255	2255	2255	0
260	20231219	164800	484435280	2255	2255	2255	2255	0
261	20231219	164700	484435280	2255	2255	2255	2255	0
262	20231219	164600	484435280	2255	2255	2255	2255	0
263	20231219	164500	484435280	2255	2255	2255	2255	0
264	20231219	164400	484435280	2255	2255	2255	2255	0
265	20231219	164300	484435280	2255	2255	2255	2255	0
266	20231219	164200	484435280	2255	2255	2255	2255	0
267	20231219	164100	484435280	2255	2255	2255	2255	0
268	20231219	164000	484435280	2255	2255	2255	2255	0
269	20231219	163900	484435280	2255	2255	2255	2255	0
270	20231219	163800	484435280	2255	2255	2255	2255	0
271	20231219	163700	484435280	2255	2255	2255	2255	0
272	20231219	163600	484435280	2255	2255	2255	2255	1944
273	20231219	163500	484435280	2255	2255	2255	2255	0
274	20231219	163400	484435280	2255	2255	2255	2255	0
275	20231219	163300	484435280	2255	2255	2255	2255	0
276	20231219	163200	484435280	2255	2255	2255	2255	0
277	20231219	163100	484435280	2255	2255	2255	2255	0
278	20231219	163000	484435280	2255	2255	2255	2255	0
279	20231219	162900	484435280	2255	2255	2255	2255	0
280	20231219	162800	484435280	2255	2255	2255	2255	0
281	20231219	162700	484435280	2255	2255	2255	2255	0
282	20231219	162600	484435280	2255	2255	2255	2255	0
283	20231219	162500	484435280	2255	2255	2255	2255	0
284	20231219	162400	484435280	2255	2255	2255	2255	0
285	20231219	162300	484435280	2255	2255	2255	2255	0
286	20231219	162200	484435280	2255	2255	2255	2255	0
287	20231219	162100	484435280	2255	2255	2255	2255	0
288	20231219	162000	484435280	2255	2255	2255	2255	0
289	20231219	161900	484435280	2255	2255	2255	2255	0
290	20231219	161800	484435280	2255	2255	2255	2255	0
291	20231219	161700	484435280	2255	2255	2255	2255	0
292	20231219	161600	484435280	2255	2255	2255	2255	0
293	20231219	161500	484435280	2255	2255	2255	2255	0
294	20231219	161400	484435280	2255	2255	2255	2255	0
295	20231219	161300	484435280	2255	2255	2255	2255	0
296	20231219	161200	484435280	2255	2255	2255	2255	0
297	20231219	161100	484435280	2255	2255	2255	2255	0
298	20231219	161000	484435280	2255	2255	2255	2255	0
299	20231219	160900	484435280	2255	2255	2255	2255	0
300	20231219	160800	484435280	2255	2255	2255	2255	0
301	20231219	160700	484435280	2255	2255	2255	2255	0
302	20231219	160600	484435280	2255	2255	2255	2255	1944
303	20231219	160500	484435280	2255	2255	2255	2255	0
304	20231219	160400	484435280	2255	2255	2255	2255	0
305	20231219	160300	484435280	2255	2255	2255	2255	0
306	20231219	160200	484435280	2255	2255	2255	2255	0
307	20231219	160100	484435280	2255	2255	2255	2255	0
308	20231219	160000	484435280	2255	2255	2255	2255	0
309	20231219	155900	484435280	2255	2255	2255	2255	0
310	20231219	155800	484435280	2255	2255	2255	2255	0
311	20231219	155700	484435280	2255	2255	2255	2255	0
312	20231219	155600	484435280	2255	2255	2255	2255	0
313	20231219	155500	484435280	2255	2255	2255	2255	0
314	20231219	155400	484435280	2255	2255	2255	2255	0
315	20231219	155300	484435280	2255	2255	2255	2255	0
316	20231219	155200	484435280	2255	2255	2255	2255	0
317	20231219	155100	484435280	2255	2255	2255	2255	0
318	20231219	155000	484435280	2255	2255	2255	2255	0
319	20231219	154900	484435280	2255	2255	2255	2255	0
320	20231219	154800	484435280	2255	2255	2255	2255	0
321	20231219	154700	484435280	2255	2255	2255	2255	0
322	20231219	154600	484435280	2255	2255	2255	2255	0
323	20231219	154500	484435280	2255	2255	2255	2255	0
324	20231219	154400	484435280	2255	2255	2255	2255	0
325	20231219	154300	484435280	2255	2255	2255	2255	0
326	20231219	154200	484435280	2255	2255	2255	2255	0
327	20231219	154100	484435280	2255	2255	2255	2255	0
328	20231219	154000	484435280	2255	2255	2255	2255	0
329	20231219	153900	484435280	2255	2255	2255	2255	0
330	20231219	153800	484435280	2255	2255	2255	2255	0
331	20231219	153700	484435280	2255	2255	2255	2255	0
332	20231219	153600	484435280	2255	2255	2255	2255	1944
333	20231219	153500	484435280	2255	2255	2255	2255	0
334	20231219	153400	484435280	2255	2255	2255	2255	0
335	20231219	153300	484435280	2255	2255	2255	2255	0
336	20231219	153200	484435280	2255	2255	2255	2255	0
337	20231219	153100	484435280	2255	2255	2255	2255	0
338	20231219	153000	484435280	2255	2255	2255	2255	1944
339	20231219	152900	480051560	2250	2250	2250	2250	0
340	20231219	152800	480051560	2250	2250	2250	2250	0
341	20231219	152700	480051560	2250	2250	2250	2250	0
342	20231219	152600	480051560	2250	2250	2250	2250	0
343	20231219	152500	480051560	2250	2250	2250	2250	0
344	20231219	152400	480051560	2250	2250	2250	2250	0
345	20231219	152300	480051560	2250	2250	2250	2250	0
346	20231219	152200	480051560	2250	2250	2250	2250	0
347	20231219	152100	480051560	2250	2250	2250	2250	0
348	20231219	152000	480051560	2250	2250	2250	2250	0
349	20231219	151900	480051560	2250	2245	2250	2245	355
350	20231219	151800	479253095	2250	2245	2250	2245	336
351	20231219	151700	478497385	2245	2250	2250	2245	4835
352	20231219	151600	467642805	2250	2250	2250	2250	29
353	20231219	151500	467577555	2250	2250	2255	2250	326
354	20231219	151400	466844050	2260	2260	2260	2260	0
355	20231219	151300	466844050	2260	2250	2260	2250	579
356	20231219	151200	465541290	2245	2250	2250	2245	1001
357	20231219	151100	463294040	2245	2255	2255	2245	658
358	20231219	151000	461813580	2260	2260	2260	2260	45
359	20231219	150900	461711880	2265	2265	2265	2265	1
360	20231219	150800	461709615	2245	2265	2265	2245	10050
361	20231219	150700	439133125	2265	2265	2265	2265	5
362	20231219	150600	439121800	2260	2260	2260	2260	210
363	20231219	150500	438647200	2260	2260	2260	2260	48
364	20231219	150400	438538720	2265	2265	2265	2265	1
365	20231219	150300	438536455	2250	2265	2265	2250	7316
366	20231219	150200	422070790	2265	2265	2265	2265	699
367	20231219	150100	420487555	2250	2260	2260	2250	1300
368	20231219	150000	417552520	2265	2265	2265	2265	301
369	20231219	145900	416870755	2270	2270	2270	2270	234
370	20231219	145800	416339575	2275	2275	2275	2275	614
371	20231219	145700	414942725	2275	2280	2280	2275	7010
372	20231219	145600	398993320	2280	2280	2280	2280	21
373	20231219	145500	398945440	2280	2275	2280	2275	1517
374	20231219	145400	395489375	2270	2270	2270	2270	0
375	20231219	145300	395489375	2270	2270	2270	2270	0
376	20231219	145200	395489375	2270	2275	2275	2270	10020
377	20231219	145100	372741585	2280	2255	2290	2255	5644
378	20231219	145000	359892410	2255	2255	2255	2255	215
379	20231219	144900	359407585	2255	2255	2255	2255	1
380	20231219	144800	359405330	2255	2255	2255	2255	1370
381	20231219	144700	356315980	2250	2250	2250	2250	1100
382	20231219	144600	353840980	2250	2250	2250	2250	799
383	20231219	144500	352043230	2250	2250	2250	2250	0
384	20231219	144400	352043230	2250	2250	2250	2250	0
385	20231219	144300	352043230	2250	2250	2250	2250	3
386	20231219	144200	352036480	2250	2255	2255	2250	8501
387	20231219	144100	332907230	2255	2255	2255	2255	0
388	20231219	144000	332907230	2255	2255	2255	2255	0
389	20231219	143900	332907230	2255	2255	2255	2255	0
390	20231219	143800	332907230	2255	2255	2255	2255	0
391	20231219	143700	332907230	2255	2255	2255	2255	0
392	20231219	143600	332907230	2255	2255	2255	2255	1
393	20231219	143500	332904975	2250	2250	2250	2250	6
394	20231219	143400	332891475	2250	2250	2250	2250	691
395	20231219	143300	331336725	2255	2260	2260	2255	6526
396	20231219	143200	316620095	2255	2255	2255	2255	11
397	20231219	143100	316595290	2255	2255	2255	2255	0
398	20231219	143000	316595290	2255	2255	2255	2255	44
399	20231219	142900	316496070	2255	2255	2255	2255	0
400	20231219	142800	316496070	2255	2255	2255	2255	0
401	20231219	142700	316496070	2255	2255	2255	2255	200
402	20231219	142600	316045070	2260	2260	2260	2260	30
403	20231219	142500	315977270	2260	2260	2260	2260	1
404	20231219	142400	315975010	2255	2255	2255	2255	343
405	20231219	142300	315201545	2260	2260	2260	2260	0
406	20231219	142200	315201545	2260	2260	2260	2260	50
407	20231219	142100	315088545	2260	2260	2260	2260	8
408	20231219	142000	315070465	2260	2260	2260	2255	6
409	20231219	141900	315056910	2260	2260	2260	2260	0
410	20231219	141800	315056910	2260	2260	2260	2260	210
411	20231219	141700	314582310	2260	2260	2260	2260	239
412	20231219	141600	314042170	2260	2260	2260	2260	1
413	20231219	141500	314039910	2265	2265	2265	2265	0
414	20231219	141400	314039910	2265	2265	2265	2265	0
415	20231219	141300	314039910	2265	2265	2265	2265	0
416	20231219	141200	314039910	2265	2265	2265	2265	0
417	20231219	141100	314039910	2265	2265	2265	2265	0
418	20231219	141000	314039910	2265	2265	2265	2265	0
419	20231219	140900	314039910	2265	2265	2265	2265	45
420	20231219	140800	313937985	2255	2255	2255	2255	0
421	20231219	140700	313937985	2255	2255	2255	2255	8
422	20231219	140600	313919945	2255	2265	2265	2255	8285
423	20231219	140500	295192875	2265	2265	2265	2265	70
424	20231219	140400	295034325	2265	2265	2265	2265	1
425	20231219	140300	295032060	2270	2270	2270	2270	21
426	20231219	140200	294984390	2270	2270	2270	2270	350
427	20231219	140100	294189890	2270	2270	2270	2270	0
428	20231219	140000	294189890	2270	2270	2270	2270	0
429	20231219	135900	294189890	2270	2270	2270	2270	100
430	20231219	135800	293962890	2270	2270	2270	2270	0
431	20231219	135700	293962890	2270	2270	2270	2270	1000
432	20231219	135600	291692890	2270	2270	2270	2270	0
433	20231219	135500	291692890	2270	2270	2270	2270	1
434	20231219	135400	291690620	2265	2265	2265	2265	0
435	20231219	135300	291690620	2265	2265	2265	2265	0
436	20231219	135200	291690620	2265	2265	2265	2265	0
437	20231219	135100	291690620	2265	2265	2265	2265	0
438	20231219	135000	291690620	2265	2265	2265	2265	0
439	20231219	134900	291690620	2265	2265	2265	2265	0
440	20231219	134800	291690620	2265	2265	2265	2265	383
441	20231219	134700	290823125	2270	2270	2270	2270	169
442	20231219	134600	290439495	2270	2270	2270	2270	50
443	20231219	134500	290325995	2270	2270	2270	2270	40
444	20231219	134400	290235195	2270	2270	2270	2270	0
445	20231219	134300	290235195	2270	2270	2270	2270	0
446	20231219	134200	290235195	2270	2270	2270	2270	0
447	20231219	134100	290235195	2270	2270	2270	2270	0
448	20231219	134000	290235195	2270	2270	2270	2270	0
449	20231219	133900	290235195	2270	2270	2270	2270	0
450	20231219	133800	290235195	2270	2270	2270	2270	162
451	20231219	133700	289867455	2270	2270	2270	2270	0
452	20231219	133600	289867455	2270	2270	2270	2270	50
453	20231219	133500	289753955	2270	2275	2275	2270	8116
454	20231219	133400	271330135	2275	2275	2275	2275	477
455	20231219	133300	270244960	2275	2275	2275	2275	0
456	20231219	133200	270244960	2275	2275	2275	2275	601
457	20231219	133100	268877685	2275	2275	2275	2275	10
458	20231219	133000	268854935	2275	2275	2275	2275	0
459	20231219	132900	268854935	2275	2275	2275	2275	10
460	20231219	132800	268832185	2275	2275	2275	2275	0
461	20231219	132700	268832185	2275	2275	2275	2275	0
462	20231219	132600	268832185	2275	2275	2275	2275	0
463	20231219	132500	268832185	2275	2275	2275	2275	2
464	20231219	132400	268827635	2275	2275	2275	2275	40
465	20231219	132300	268736635	2270	2270	2270	2270	0
466	20231219	132200	268736635	2270	2270	2270	2270	0
467	20231219	132100	268736635	2270	2270	2270	2270	0
468	20231219	132000	268736635	2270	2270	2270	2270	0
469	20231219	131900	268736635	2270	2270	2270	2270	0
470	20231219	131800	268736635	2270	2270	2270	2270	241
471	20231219	131700	268189565	2270	2270	2270	2270	0
472	20231219	131600	268189565	2270	2270	2270	2270	0
473	20231219	131500	268189565	2270	2270	2270	2270	0
474	20231219	131400	268189565	2270	2270	2270	2270	448
475	20231219	131300	267172605	2270	2270	2270	2270	0
476	20231219	131200	267172605	2270	2270	2270	2270	0
477	20231219	131100	267172605	2270	2270	2270	2270	0
478	20231219	131000	267172605	2270	2270	2270	2270	0
479	20231219	130900	267172605	2270	2270	2270	2270	0
480	20231219	130800	267172605	2270	2270	2270	2270	0
481	20231219	130700	267172605	2270	2270	2270	2270	0
482	20231219	130600	267172605	2270	2270	2270	2270	136
483	20231219	130500	266863885	2270	2270	2270	2270	0
484	20231219	130400	266863885	2270	2270	2270	2270	0
485	20231219	130300	266863885	2270	2270	2270	2270	0
486	20231219	130200	266863885	2270	2270	2270	2270	0
487	20231219	130100	266863885	2270	2270	2270	2270	0
488	20231219	130000	266863885	2270	2270	2270	2270	51
489	20231219	125900	266748115	2270	2265	2270	2265	2896
490	20231219	125800	260182690	2265	2265	2265	2265	0
491	20231219	125700	260182690	2265	2265	2265	2265	100
492	20231219	125600	259956190	2265	2265	2265	2265	30
493	20231219	125500	259888240	2265	2265	2265	2265	0
494	20231219	125400	259888240	2265	2265	2265	2265	0
495	20231219	125300	259888240	2265	2265	2265	2265	1
496	20231219	125200	259885975	2265	2265	2265	2265	180
497	20231219	125100	259478275	2265	2265	2265	2265	0
498	20231219	125000	259478275	2265	2265	2265	2265	40
499	20231219	124900	259387675	2265	2265	2265	2265	60
500	20231219	124800	259251775	2265	2265	2265	2265	14
501	20231219	124700	259220065	2260	2260	2260	2260	0
502	20231219	124600	259220065	2260	2260	2260	2260	0
503	20231219	124500	259220065	2260	2260	2260	2260	380
504	20231219	124400	258361265	2260	2260	2260	2260	0
505	20231219	124300	258361265	2260	2260	2260	2260	0
506	20231219	124200	258361265	2260	2260	2260	2260	0
507	20231219	124100	258361265	2260	2260	2260	2260	0
508	20231219	124000	258361265	2260	2260	2260	2260	0
509	20231219	123900	258361265	2260	2260	2260	2260	2197
510	20231219	123800	253396045	2265	2265	2265	2265	0
511	20231219	123700	253396045	2265	2265	2265	2265	0
512	20231219	123600	253396045	2265	2265	2265	2265	0
513	20231219	123500	253396045	2265	2265	2265	2265	0
514	20231219	123400	253396045	2265	2265	2265	2265	0
515	20231219	123300	253396045	2265	2265	2265	2265	3
516	20231219	123200	253389250	2260	2260	2260	2260	0
517	20231219	123100	253389250	2260	2260	2260	2260	0
518	20231219	123000	253389250	2260	2260	2260	2260	5001
519	20231219	122900	242086990	2260	2260	2260	2260	15
520	20231219	122800	242053090	2265	2265	2265	2265	375
521	20231219	122700	241203715	2260	2260	2260	2260	1
522	20231219	122600	241201455	2265	2265	2265	2260	579
523	20231219	122500	239891290	2265	2265	2265	2265	0
524	20231219	122400	239891290	2265	2265	2265	2265	0
525	20231219	122300	239891290	2265	2265	2265	2265	0
526	20231219	122200	239891290	2265	2265	2265	2265	400
527	20231219	122100	238985290	2265	2265	2265	2265	0
528	20231219	122000	238985290	2265	2265	2265	2265	0
529	20231219	121900	238985290	2265	2265	2265	2265	0
530	20231219	121800	238985290	2265	2265	2265	2265	0
531	20231219	121700	238985290	2265	2265	2265	2265	0
532	20231219	121600	238985290	2265	2265	2265	2265	1000
533	20231219	121500	236720290	2265	2265	2265	2265	100
534	20231219	121400	236493790	2270	2270	2270	2270	3
535	20231219	121300	236486980	2265	2265	2265	2265	2000
536	20231219	121200	231956980	2265	2265	2265	2265	0
537	20231219	121100	231956980	2265	2265	2265	2265	0
538	20231219	121000	231956980	2265	2265	2265	2265	0
539	20231219	120900	231956980	2265	2265	2265	2265	171
540	20231219	120800	231569665	2265	2265	2265	2265	4000
541	20231219	120700	222509665	2270	2270	2270	2270	0
542	20231219	120600	222509665	2270	2270	2270	2270	41
543	20231219	120500	222416595	2270	2270	2270	2270	10
544	20231219	120400	222393895	2270	2270	2270	2270	5
545	20231219	120300	222382545	2270	2270	2270	2270	0
546	20231219	120200	222382545	2270	2270	2270	2270	0
547	20231219	120100	222382545	2270	2270	2270	2270	0
548	20231219	120000	222382545	2270	2270	2270	2270	135
549	20231219	115900	222076095	2270	2270	2270	2270	0
550	20231219	115800	222076095	2270	2270	2270	2270	500
551	20231219	115700	220941095	2270	2270	2270	2270	0
552	20231219	115600	220941095	2270	2270	2270	2270	0
553	20231219	115500	220941095	2270	2270	2270	2270	982
554	20231219	115400	218711955	2270	2270	2270	2270	0
555	20231219	115300	218711955	2270	2270	2270	2270	0
556	20231219	115200	218711955	2270	2270	2270	2270	0
557	20231219	115100	218711955	2270	2270	2270	2270	100
558	20231219	115000	218484955	2270	2270	2270	2270	0
559	20231219	114900	218484955	2270	2270	2270	2270	0
560	20231219	114800	218484955	2270	2270	2270	2270	5
561	20231219	114700	218473605	2270	2270	2270	2270	0
562	20231219	114600	218473605	2270	2275	2275	2270	1112
563	20231219	114500	215949235	2275	2275	2275	2275	0
564	20231219	114400	215949235	2275	2275	2275	2275	7
565	20231219	114300	215933310	2270	2270	2270	2270	0
566	20231219	114200	215933310	2270	2270	2270	2270	32
567	20231219	114100	215860670	2270	2270	2270	2270	1150
568	20231219	114000	213250170	2270	2270	2270	2270	500
569	20231219	113900	212115170	2270	2280	2280	2270	4001
570	20231219	113800	203031065	2280	2280	2280	2280	0
571	20231219	113700	203031065	2280	2280	2280	2280	0
572	20231219	113600	203031065	2280	2280	2280	2280	641
573	20231219	113500	201569585	2275	2275	2275	2275	41
574	20231219	113400	201476310	2275	2275	2275	2275	0
575	20231219	113300	201476310	2275	2275	2275	2275	0
576	20231219	113200	201476310	2275	2275	2275	2275	0
577	20231219	113100	201476310	2275	2275	2275	2275	16
578	20231219	113000	201439910	2275	2275	2275	2275	160
579	20231219	112900	201075910	2275	2275	2275	2275	2000
580	20231219	112800	196525910	2270	2270	2270	2270	4000
581	20231219	112700	187445910	2270	2270	2270	2270	0
582	20231219	112600	187445910	2270	2270	2270	2270	1500
583	20231219	112500	184040910	2275	2275	2275	2275	0
584	20231219	112400	184040910	2275	2275	2275	2275	1
585	20231219	112300	184038635	2275	2280	2280	2275	357
586	20231219	112200	183226260	2280	2280	2280	2280	0
587	20231219	112100	183226260	2280	2280	2280	2280	0
588	20231219	112000	183226260	2280	2280	2280	2280	0
589	20231219	111900	183226260	2280	2280	2280	2280	0
590	20231219	111800	183226260	2280	2280	2280	2280	0
591	20231219	111700	183226260	2280	2280	2280	2280	0
592	20231219	111600	183226260	2280	2280	2280	2280	0
593	20231219	111500	183226260	2280	2280	2280	2280	0
594	20231219	111400	183226260	2280	2280	2280	2280	339
595	20231219	111300	182453340	2285	2285	2285	2285	0
596	20231219	111200	182453340	2285	2285	2285	2285	0
597	20231219	111100	182453340	2285	2285	2285	2285	3
598	20231219	111000	182446485	2275	2280	2280	2275	1739
599	20231219	110900	178481820	2280	2280	2280	2280	10
600	20231219	110800	178459020	2275	2275	2275	2275	0
601	20231219	110700	178459020	2275	2275	2275	2275	0
602	20231219	110600	178459020	2275	2280	2280	2275	142
603	20231219	110500	178135760	2275	2275	2275	2275	0
604	20231219	110400	178135760	2275	2275	2275	2275	163
605	20231219	110300	177764935	2275	2275	2275	2275	0
606	20231219	110200	177764935	2275	2275	2275	2275	0
607	20231219	110100	177764935	2275	2275	2275	2275	1200
608	20231219	110000	175034935	2275	2275	2275	2275	0
609	20231219	105900	175034935	2275	2275	2275	2275	4
610	20231219	105800	175025835	2275	2275	2275	2275	0
611	20231219	105700	175025835	2275	2275	2275	2275	0
612	20231219	105600	175025835	2275	2275	2275	2275	0
613	20231219	105500	175025835	2275	2275	2275	2275	0
614	20231219	105400	175025835	2275	2275	2275	2275	197
615	20231219	105300	174577660	2275	2275	2275	2275	3
616	20231219	105200	174570835	2280	2280	2280	2280	1
617	20231219	105100	174568555	2275	2275	2275	2275	0
618	20231219	105000	174568555	2275	2275	2275	2275	0
619	20231219	104900	174568555	2275	2275	2275	2275	0
620	20231219	104800	174568555	2275	2275	2275	2275	0
621	20231219	104700	174568555	2275	2275	2275	2275	570
622	20231219	104600	173271805	2275	2275	2275	2275	457
623	20231219	104500	172232130	2275	2275	2275	2275	0
624	20231219	104400	172232130	2275	2275	2275	2275	2000
625	20231219	104300	167682130	2275	2275	2275	2275	1000
626	20231219	104200	165407130	2280	2280	2280	2280	10
627	20231219	104100	165384330	2280	2280	2280	2280	0
628	20231219	104000	165384330	2280	2280	2280	2280	0
629	20231219	103900	165384330	2280	2280	2280	2280	27
630	20231219	103800	165322770	2280	2280	2280	2280	0
631	20231219	103700	165322770	2280	2280	2280	2280	0
632	20231219	103600	165322770	2280	2280	2280	2280	0
633	20231219	103500	165322770	2280	2280	2280	2280	1
634	20231219	103400	165320490	2285	2305	2310	2285	631
635	20231219	103300	163869295	2290	2280	2310	2280	3433
636	20231219	103200	155998400	2275	2275	2275	2275	100
637	20231219	103100	155770900	2270	2270	2270	2270	0
638	20231219	103000	155770900	2270	2270	2270	2270	0
639	20231219	102900	155770900	2270	2270	2270	2270	0
640	20231219	102800	155770900	2270	2270	2270	2270	0
641	20231219	102700	155770900	2270	2270	2270	2270	1429
642	20231219	102600	152527070	2275	2275	2275	2275	61
643	20231219	102500	152388295	2275	2275	2275	2275	30
644	20231219	102400	152320045	2275	2275	2275	2275	480
645	20231219	102300	151228045	2275	2275	2275	2275	0
646	20231219	102200	151228045	2275	2280	2280	2275	525
647	20231219	102100	150032045	2285	2285	2285	2285	0
648	20231219	102000	150032045	2285	2295	2295	2285	10582
649	20231219	101900	125848170	2295	2295	2295	2295	909
650	20231219	101800	123762015	2285	2285	2285	2285	51
651	20231219	101700	123645480	2285	2285	2285	2285	30
652	20231219	101600	123576930	2285	2285	2285	2285	6
653	20231219	101500	123563220	2285	2285	2285	2285	10
654	20231219	101400	123540370	2290	2290	2290	2290	50
655	20231219	101300	123425870	2295	2295	2295	2295	0
656	20231219	101200	123425870	2295	2275	2295	2270	7153
657	20231219	101100	107060820	2270	2265	2270	2265	507
658	20231219	101000	105910430	2270	2265	2270	2265	715
659	20231219	100900	104288430	2260	2265	2265	2260	50
660	20231219	100800	104175380	2265	2265	2265	2265	10
661	20231219	100700	104152730	2265	2265	2265	2265	1321
662	20231219	100600	101160665	2265	2265	2265	2265	9
663	20231219	100500	101140280	2265	2265	2265	2265	3
664	20231219	100400	101133485	2265	2265	2265	2265	0
665	20231219	100300	101133485	2265	2265	2265	2265	0
666	20231219	100200	101133485	2265	2265	2265	2265	0
667	20231219	100100	101133485	2265	2265	2265	2265	139
668	20231219	100000	100818650	2265	2265	2265	2265	61
669	20231219	095900	100680485	2265	2265	2265	2265	312
670	20231219	095800	99973805	2265	2265	2265	2265	10
671	20231219	095700	99951155	2260	2260	2260	2260	790
672	20231219	095600	98165755	2265	2265	2265	2265	31
673	20231219	095500	98095540	2265	2265	2265	2260	1135
674	20231219	095400	95530335	2265	2270	2270	2265	601
675	20231219	095300	94168970	2270	2270	2270	2270	567
676	20231219	095200	92881880	2270	2275	2275	2270	4434
677	20231219	095100	82815925	2275	2275	2275	2275	0
678	20231219	095000	82815925	2275	2275	2275	2275	0
679	20231219	094900	82815925	2275	2280	2280	2275	396
680	20231219	094800	81914525	2280	2280	2280	2280	949
681	20231219	094700	79750805	2275	2275	2275	2275	300
682	20231219	094600	79068305	2275	2280	2280	2275	1435
683	20231219	094500	75803665	2280	2280	2280	2280	300
684	20231219	094400	75119665	2280	2280	2280	2280	328
685	20231219	094300	74371825	2280	2280	2280	2280	7
686	20231219	094200	74355865	2275	2275	2275	2275	0
687	20231219	094100	74355865	2275	2275	2275	2275	1985
688	20231219	094000	69839990	2275	2280	2280	2275	370
689	20231219	093900	68996890	2280	2280	2280	2280	31
690	20231219	093800	68926210	2280	2285	2285	2275	1374
691	20231219	093700	65797405	2285	2285	2285	2285	108
692	20231219	093600	65550625	2285	2285	2285	2280	22
693	20231219	093500	65500440	2280	2275	2280	2275	1006
694	20231219	093400	63207110	2275	2275	2275	2275	22
695	20231219	093300	63157060	2275	2275	2275	2275	0
696	20231219	093200	63157060	2275	2275	2275	2275	0
697	20231219	093100	63157060	2275	2275	2275	2275	449
698	20231219	093000	62135585	2275	2275	2275	2275	0
699	20231219	092900	62135585	2275	2275	2275	2275	215
700	20231219	092800	61646460	2275	2280	2280	2275	1868
701	20231219	092700	57396215	2280	2280	2280	2280	710
702	20231219	092600	55777415	2275	2275	2275	2275	607
703	20231219	092500	54396490	2275	2275	2275	2275	1
704	20231219	092400	54394215	2275	2280	2280	2275	79
705	20231219	092300	54214240	2280	2280	2280	2280	162
706	20231219	092200	53844880	2290	2280	2295	2270	10220
707	20231219	092100	30626845	2290	2280	2290	2280	1732
708	20231219	092000	26677170	2280	2280	2280	2280	1000
709	20231219	091900	24397170	2285	2275	2285	2275	376
710	20231219	091800	23540910	2285	2280	2285	2280	201
711	20231219	091700	23082625	2275	2275	2285	2275	1859
712	20231219	091600	18849095	2280	2285	2285	2280	1928
713	20231219	091500	14451315	2285	2295	2295	2285	1150
714	20231219	091400	11822810	2295	2295	2295	2295	398
715	20231219	091300	10909400	2295	2300	2300	2295	1233
716	20231219	091200	8073605	2305	2305	2305	2305	228
717	20231219	091100	7548065	2305	2305	2305	2305	22
718	20231219	091000	7497355	2305	2305	2305	2305	100
719	20231219	090900	7266855	2310	2320	2320	2310	777
720	20231219	090800	5471535	2310	2315	2315	2310	397
721	20231219	090700	4552485	2305	2305	2305	2305	0
722	20231219	090600	4552485	2305	2315	2315	2305	535
723	20231219	090500	3315960	2315	2315	2315	2315	11
724	20231219	090400	3290495	2310	2315	2315	2310	390
725	20231219	090300	2388095	2320	2325	2325	2320	5
726	20231219	090200	2376475	2330	2330	2330	2330	0
727	20231219	090100	2376475	2330	2325	2330	2325	50
728	20231219	090000	2260105	2330	2325	2330	2325	972