KissMeData/021080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190400	421278975	2940	2940	2940	2940	2285
3	20231220	190300	421278975	2940	2940	2940	2940	0
4	20231220	190200	421278975	2940	2940	2940	2940	0
5	20231220	190100	421278975	2940	2940	2940	2940	0
6	20231220	190000	421278975	2940	2940	2940	2940	0
7	20231220	185900	421278975	2940	2940	2940	2940	0
8	20231220	185800	421278975	2940	2940	2940	2940	0
9	20231220	185700	421278975	2940	2940	2940	2940	0
10	20231220	185600	421278975	2940	2940	2940	2940	0
11	20231220	185500	421278975	2940	2940	2940	2940	0
12	20231220	185400	421278975	2940	2940	2940	2940	0
13	20231220	185300	421278975	2940	2940	2940	2940	0
14	20231220	185200	421278975	2940	2940	2940	2940	0
15	20231220	185100	421278975	2940	2940	2940	2940	0
16	20231220	185000	421278975	2940	2940	2940	2940	0
17	20231220	184900	421278975	2940	2940	2940	2940	0
18	20231220	184800	421278975	2940	2940	2940	2940	0
19	20231220	184700	421278975	2940	2940	2940	2940	0
20	20231220	184600	421278975	2940	2940	2940	2940	0
21	20231220	184500	421278975	2940	2940	2940	2940	0
22	20231220	184400	421278975	2940	2940	2940	2940	0
23	20231220	184300	421278975	2940	2940	2940	2940	0
24	20231220	184200	421278975	2940	2940	2940	2940	0
25	20231220	184100	421278975	2940	2940	2940	2940	0
26	20231220	184000	421278975	2940	2940	2940	2940	0
27	20231220	183900	421278975	2940	2940	2940	2940	0
28	20231220	183800	421278975	2940	2940	2940	2940	0
29	20231220	183700	421278975	2940	2940	2940	2940	0
30	20231220	183600	421278975	2940	2940	2940	2940	0
31	20231220	183500	421278975	2940	2940	2940	2940	0
32	20231220	183400	421278975	2940	2940	2940	2940	2285
33	20231220	183300	421278975	2940	2940	2940	2940	0
34	20231220	183200	421278975	2940	2940	2940	2940	0
35	20231220	183100	421278975	2940	2940	2940	2940	0
36	20231220	183000	421278975	2940	2940	2940	2940	0
37	20231220	182900	421278975	2940	2940	2940	2940	0
38	20231220	182800	421278975	2940	2940	2940	2940	0
39	20231220	182700	421278975	2940	2940	2940	2940	0
40	20231220	182600	421278975	2940	2940	2940	2940	0
41	20231220	182500	421278975	2940	2940	2940	2940	0
42	20231220	182400	421278975	2940	2940	2940	2940	0
43	20231220	182300	421278975	2940	2940	2940	2940	0
44	20231220	182200	421278975	2940	2940	2940	2940	0
45	20231220	182100	421278975	2940	2940	2940	2940	0
46	20231220	182000	421278975	2940	2940	2940	2940	0
47	20231220	181900	421278975	2940	2940	2940	2940	0
48	20231220	181800	421278975	2940	2940	2940	2940	0
49	20231220	181700	421278975	2940	2940	2940	2940	0
50	20231220	181600	421278975	2940	2940	2940	2940	0
51	20231220	181500	421278975	2940	2940	2940	2940	0
52	20231220	181400	421278975	2940	2940	2940	2940	0
53	20231220	181300	421278975	2940	2940	2940	2940	0
54	20231220	181200	421278975	2940	2940	2940	2940	0
55	20231220	181100	421278975	2940	2940	2940	2940	0
56	20231220	181000	421278975	2940	2940	2940	2940	0
57	20231220	180900	421278975	2940	2940	2940	2940	0
58	20231220	180800	421278975	2940	2940	2940	2940	0
59	20231220	180700	421278975	2940	2940	2940	2940	0
60	20231220	180600	421278975	2940	2940	2940	2940	0
61	20231220	180500	421278975	2940	2940	2940	2940	0
62	20231220	180400	421278975	2940	2940	2940	2940	2285
63	20231220	180300	421278975	2940	2940	2940	2940	0
64	20231220	180200	421278975	2940	2940	2940	2940	0
65	20231220	180100	421278975	2940	2940	2940	2940	0
66	20231220	180000	421278975	2940	2940	2940	2940	0
67	20231220	175900	421278975	2940	2940	2940	2940	0
68	20231220	175800	421278975	2940	2940	2940	2940	0
69	20231220	175700	421278975	2940	2940	2940	2940	0
70	20231220	175600	421278975	2940	2940	2940	2940	0
71	20231220	175500	421278975	2940	2940	2940	2940	0
72	20231220	175400	421278975	2940	2940	2940	2940	0
73	20231220	175300	421278975	2940	2940	2940	2940	0
74	20231220	175200	421278975	2940	2940	2940	2940	0
75	20231220	175100	421278975	2940	2940	2940	2940	0
76	20231220	175000	421278975	2940	2940	2940	2940	0
77	20231220	174900	421278975	2940	2940	2940	2940	0
78	20231220	174800	421278975	2940	2940	2940	2940	0
79	20231220	174700	421278975	2940	2940	2940	2940	0
80	20231220	174600	421278975	2940	2940	2940	2940	0
81	20231220	174500	421278975	2940	2940	2940	2940	0
82	20231220	174400	421278975	2940	2940	2940	2940	0
83	20231220	174300	421278975	2940	2940	2940	2940	0
84	20231220	174200	421278975	2940	2940	2940	2940	0
85	20231220	174100	421278975	2940	2940	2940	2940	0
86	20231220	174000	421278975	2940	2940	2940	2940	0
87	20231220	173900	421278975	2940	2940	2940	2940	0
88	20231220	173800	421278975	2940	2940	2940	2940	0
89	20231220	173700	421278975	2940	2940	2940	2940	0
90	20231220	173600	421278975	2940	2940	2940	2940	0
91	20231220	173500	421278975	2940	2940	2940	2940	0
92	20231220	173400	421278975	2940	2940	2940	2940	2285
93	20231220	173300	421278975	2940	2940	2940	2940	0
94	20231220	173200	421278975	2940	2940	2940	2940	0
95	20231220	173100	421278975	2940	2940	2940	2940	0
96	20231220	173000	421278975	2940	2940	2940	2940	0
97	20231220	172900	421278975	2940	2940	2940	2940	0
98	20231220	172800	421278975	2940	2940	2940	2940	0
99	20231220	172700	421278975	2940	2940	2940	2940	0
100	20231220	172600	421278975	2940	2940	2940	2940	0
101	20231220	172500	421278975	2940	2940	2940	2940	0
102	20231220	172400	421278975	2940	2940	2940	2940	0
103	20231220	172300	421278975	2940	2940	2940	2940	0
104	20231220	172200	421278975	2940	2940	2940	2940	0
105	20231220	172100	421278975	2940	2940	2940	2940	0
106	20231220	172000	421278975	2940	2940	2940	2940	0
107	20231220	171900	421278975	2940	2940	2940	2940	0
108	20231220	171800	421278975	2940	2940	2940	2940	0
109	20231220	171700	421278975	2940	2940	2940	2940	0
110	20231220	171600	421278975	2940	2940	2940	2940	0
111	20231220	171500	421278975	2940	2940	2940	2940	0
112	20231220	171400	421278975	2940	2940	2940	2940	0
113	20231220	171300	421278975	2940	2940	2940	2940	0
114	20231220	171200	421278975	2940	2940	2940	2940	0
115	20231220	171100	421278975	2940	2940	2940	2940	0
116	20231220	171000	421278975	2940	2940	2940	2940	0
117	20231220	170900	421278975	2940	2940	2940	2940	0
118	20231220	170800	421278975	2940	2940	2940	2940	0
119	20231220	170700	421278975	2940	2940	2940	2940	0
120	20231220	170600	421278975	2940	2940	2940	2940	0
121	20231220	170500	421278975	2940	2940	2940	2940	0
122	20231220	170400	421278975	2940	2940	2940	2940	2285
123	20231220	170300	421278975	2940	2940	2940	2940	0
124	20231220	170200	421278975	2940	2940	2940	2940	0
125	20231220	170100	421278975	2940	2940	2940	2940	0
126	20231220	170000	421278975	2940	2940	2940	2940	0
127	20231220	165900	421278975	2940	2940	2940	2940	0
128	20231220	165800	421278975	2940	2940	2940	2940	0
129	20231220	165700	421278975	2940	2940	2940	2940	0
130	20231220	165600	421278975	2940	2940	2940	2940	0
131	20231220	165500	421278975	2940	2940	2940	2940	0
132	20231220	165400	421278975	2940	2940	2940	2940	0
133	20231220	165300	421278975	2940	2940	2940	2940	0
134	20231220	165200	421278975	2940	2940	2940	2940	0
135	20231220	165100	421278975	2940	2940	2940	2940	0
136	20231220	165000	421278975	2940	2940	2940	2940	0
137	20231220	164900	421278975	2940	2940	2940	2940	0
138	20231220	164800	421278975	2940	2940	2940	2940	0
139	20231220	164700	421278975	2940	2940	2940	2940	0
140	20231220	164600	421278975	2940	2940	2940	2940	0
141	20231220	164500	421278975	2940	2940	2940	2940	0
142	20231220	164400	421278975	2940	2940	2940	2940	0
143	20231220	164300	421278975	2940	2940	2940	2940	0
144	20231220	164200	421278975	2940	2940	2940	2940	0
145	20231220	164100	421278975	2940	2940	2940	2940	0
146	20231220	164000	421278975	2940	2940	2940	2940	0
147	20231220	163900	421278975	2940	2940	2940	2940	0
148	20231220	163800	421278975	2940	2940	2940	2940	0
149	20231220	163700	421278975	2940	2940	2940	2940	0
150	20231220	163600	421278975	2940	2940	2940	2940	0
151	20231220	163500	421278975	2940	2940	2940	2940	0
152	20231220	163400	421278975	2940	2940	2940	2940	2285
153	20231220	163300	421278975	2940	2940	2940	2940	0
154	20231220	163200	421278975	2940	2940	2940	2940	0
155	20231220	163100	421278975	2940	2940	2940	2940	0
156	20231220	163000	421278975	2940	2940	2940	2940	0
157	20231220	162900	421278975	2940	2940	2940	2940	0
158	20231220	162800	421278975	2940	2940	2940	2940	0
159	20231220	162700	421278975	2940	2940	2940	2940	0
160	20231220	162600	421278975	2940	2940	2940	2940	0
161	20231220	162500	421278975	2940	2940	2940	2940	0
162	20231220	162400	421278975	2940	2940	2940	2940	0
163	20231220	162300	421278975	2940	2940	2940	2940	0
164	20231220	162200	421278975	2940	2940	2940	2940	0
165	20231220	162100	421278975	2940	2940	2940	2940	0
166	20231220	162000	421278975	2940	2940	2940	2940	0
167	20231220	161900	421278975	2940	2940	2940	2940	0
168	20231220	161800	421278975	2940	2940	2940	2940	0
169	20231220	161700	421278975	2940	2940	2940	2940	0
170	20231220	161600	421278975	2940	2940	2940	2940	0
171	20231220	161500	421278975	2940	2940	2940	2940	0
172	20231220	161400	421278975	2940	2940	2940	2940	0
173	20231220	161300	421278975	2940	2940	2940	2940	0
174	20231220	161200	421278975	2940	2940	2940	2940	0
175	20231220	161100	421278975	2940	2940	2940	2940	0
176	20231220	161000	421278975	2940	2940	2940	2940	0
177	20231220	160900	421278975	2940	2940	2940	2940	0
178	20231220	160800	421278975	2940	2940	2940	2940	0
179	20231220	160700	421278975	2940	2940	2940	2940	0
180	20231220	160600	421278975	2940	2940	2940	2940	0
181	20231220	160500	421278975	2940	2940	2940	2940	0
182	20231220	160400	421278975	2940	2940	2940	2940	2285
183	20231220	160300	421278975	2940	2940	2940	2940	0
184	20231220	160200	421278975	2940	2940	2940	2940	0
185	20231220	160100	421278975	2940	2940	2940	2940	0
186	20231220	160000	421278975	2940	2940	2940	2940	0
187	20231220	155900	421278975	2940	2940	2940	2940	0
188	20231220	155800	421278975	2940	2940	2940	2940	0
189	20231220	155700	421278975	2940	2940	2940	2940	0
190	20231220	155600	421278975	2940	2940	2940	2940	0
191	20231220	155500	421278975	2940	2940	2940	2940	0
192	20231220	155400	421278975	2940	2940	2940	2940	0
193	20231220	155300	421278975	2940	2940	2940	2940	0
194	20231220	155200	421278975	2940	2940	2940	2940	0
195	20231220	155100	421278975	2940	2940	2940	2940	0
196	20231220	155000	421278975	2940	2940	2940	2940	0
197	20231220	154900	421278975	2940	2940	2940	2940	0
198	20231220	154800	421278975	2940	2940	2940	2940	0
199	20231220	154700	421278975	2940	2940	2940	2940	0
200	20231220	154600	421278975	2940	2940	2940	2940	0
201	20231220	154500	421278975	2940	2940	2940	2940	0
202	20231220	154400	421278975	2940	2940	2940	2940	0
203	20231220	154300	421278975	2940	2940	2940	2940	0
204	20231220	154200	421278975	2940	2940	2940	2940	0
205	20231220	154100	421278975	2940	2940	2940	2940	0
206	20231220	154000	421278975	2940	2940	2940	2940	0
207	20231220	153900	421278975	2940	2940	2940	2940	0
208	20231220	153800	421278975	2940	2940	2940	2940	0
209	20231220	153700	421278975	2940	2940	2940	2940	0
210	20231220	153600	421278975	2940	2940	2940	2940	0
211	20231220	153500	421278975	2940	2940	2940	2940	0
212	20231220	153400	421278975	2940	2940	2940	2940	2285
213	20231220	153300	421278975	2940	2940	2940	2940	0
214	20231220	153200	421278975	2940	2940	2940	2940	0
215	20231220	153100	421278975	2940	2940	2940	2940	0
216	20231220	153000	421278975	2940	2940	2940	2940	2285
217	20231220	152900	414561075	2920	2920	2920	2920	0
218	20231220	152800	414561075	2920	2920	2920	2920	0
219	20231220	152700	414561075	2920	2920	2920	2920	0
220	20231220	152600	414561075	2920	2920	2920	2920	0
221	20231220	152500	414561075	2920	2920	2920	2920	0
222	20231220	152400	414561075	2920	2920	2920	2920	0
223	20231220	152300	414561075	2920	2920	2920	2920	0
224	20231220	152200	414561075	2920	2920	2920	2920	0
225	20231220	152100	414561075	2920	2920	2920	2920	0
226	20231220	152000	414561075	2920	2920	2920	2920	0
227	20231220	151900	414561075	2920	2930	2930	2920	608
228	20231220	151800	412782075	2930	2920	2940	2920	1574
229	20231220	151700	408172190	2920	2930	2930	2920	43
230	20231220	151600	408046530	2930	2930	2930	2930	0
231	20231220	151500	408046530	2930	2930	2930	2930	0
232	20231220	151400	408046530	2930	2930	2930	2930	0
233	20231220	151300	408046530	2930	2930	2930	2930	5
234	20231220	151200	408031880	2930	2930	2930	2930	0
235	20231220	151100	408031880	2930	2915	2930	2915	362
236	20231220	151000	406972870	2915	2915	2915	2915	8
237	20231220	150900	406949550	2910	2920	2920	2910	1934
238	20231220	150800	401315765	2925	2925	2925	2925	5
239	20231220	150700	401301140	2925	2925	2925	2925	0
240	20231220	150600	401301140	2925	2925	2925	2925	4
241	20231220	150500	401289440	2910	2910	2910	2910	0
242	20231220	150400	401289440	2910	2915	2915	2910	7107
243	20231220	150300	380604635	2920	2920	2920	2920	0
244	20231220	150200	380604635	2920	2920	2920	2920	710
245	20231220	150100	378531435	2915	2915	2915	2915	0
246	20231220	150000	378531435	2915	2925	2925	2915	450
247	20231220	145900	377217570	2925	2925	2925	2925	0
248	20231220	145800	377217570	2925	2930	2930	2925	1064
249	20231220	145700	374104370	2935	2935	2935	2935	0
250	20231220	145600	374104370	2935	2935	2935	2935	0
251	20231220	145500	374104370	2935	2935	2935	2935	0
252	20231220	145400	374104370	2935	2935	2935	2935	4
253	20231220	145300	374092630	2935	2935	2935	2935	0
254	20231220	145200	374092630	2935	2935	2935	2935	0
255	20231220	145100	374092630	2935	2935	2935	2935	0
256	20231220	145000	374092630	2935	2935	2935	2935	0
257	20231220	144900	374092630	2935	2935	2940	2935	1706
258	20231220	144800	369085515	2930	2930	2930	2930	0
259	20231220	144700	369085515	2930	2930	2930	2930	0
260	20231220	144600	369085515	2930	2930	2930	2930	0
261	20231220	144500	369085515	2930	2930	2930	2930	371
262	20231220	144400	367998485	2935	2935	2935	2935	0
263	20231220	144300	367998485	2935	2935	2935	2935	15
264	20231220	144200	367954460	2935	2940	2940	2935	274
265	20231220	144100	367150260	2940	2940	2940	2940	0
266	20231220	144000	367150260	2940	2940	2940	2940	0
267	20231220	143900	367150260	2940	2940	2940	2940	0
268	20231220	143800	367150260	2940	2940	2940	2940	0
269	20231220	143700	367150260	2940	2940	2940	2940	0
270	20231220	143600	367150260	2940	2935	2940	2935	717
271	20231220	143500	365045855	2940	2940	2940	2940	0
272	20231220	143400	365045855	2940	2940	2940	2940	0
273	20231220	143300	365045855	2940	2940	2940	2940	0
274	20231220	143200	365045855	2940	2940	2940	2940	400
275	20231220	143100	363869855	2940	2940	2940	2940	21
276	20231220	143000	363808115	2940	2940	2940	2940	500
277	20231220	142900	362338115	2940	2940	2940	2940	0
278	20231220	142800	362338115	2940	2940	2940	2940	12
279	20231220	142700	362302835	2940	2940	2940	2940	0
280	20231220	142600	362302835	2940	2940	2940	2940	6
281	20231220	142500	362285195	2940	2940	2940	2940	0
282	20231220	142400	362285195	2940	2940	2940	2940	0
283	20231220	142300	362285195	2940	2940	2940	2940	0
284	20231220	142200	362285195	2940	2940	2940	2940	310
285	20231220	142100	361373795	2940	2940	2940	2940	5
286	20231220	142000	361359095	2940	2935	2940	2935	480
287	20231220	141900	359950195	2935	2940	2940	2935	276
288	20231220	141800	359139635	2940	2940	2940	2940	50
289	20231220	141700	358992635	2945	2945	2945	2945	0
290	20231220	141600	358992635	2945	2945	2945	2945	2100
291	20231220	141500	352808135	2945	2945	2945	2945	0
292	20231220	141400	352808135	2945	2945	2945	2945	0
293	20231220	141300	352808135	2945	2945	2945	2945	0
294	20231220	141200	352808135	2945	2945	2945	2945	1
295	20231220	141100	352805190	2940	2940	2940	2940	466
296	20231220	141000	351435150	2940	2940	2940	2940	1396
297	20231220	140900	347330910	2940	2940	2940	2940	0
298	20231220	140800	347330910	2940	2940	2940	2940	0
299	20231220	140700	347330910	2940	2940	2940	2940	209
300	20231220	140600	346716450	2940	2940	2940	2940	765
301	20231220	140500	344467350	2940	2940	2940	2940	0
302	20231220	140400	344467350	2940	2940	2940	2940	600
303	20231220	140300	342703350	2940	2940	2940	2940	0
304	20231220	140200	342703350	2940	2940	2940	2940	1
305	20231220	140100	342700410	2930	2930	2930	2930	2062
306	20231220	140000	336658750	2925	2925	2925	2925	0
307	20231220	135900	336658750	2925	2925	2925	2925	0
308	20231220	135800	336658750	2925	2925	2925	2925	2
309	20231220	135700	336652900	2930	2930	2930	2930	0
310	20231220	135600	336652900	2930	2930	2930	2930	0
311	20231220	135500	336652900	2930	2930	2930	2930	0
312	20231220	135400	336652900	2930	2930	2930	2930	0
313	20231220	135300	336652900	2930	2930	2930	2930	170
314	20231220	135200	336154800	2920	2920	2920	2920	2429
315	20231220	135100	329062120	2925	2925	2925	2925	10
316	20231220	135000	329032870	2925	2925	2925	2925	290
317	20231220	134900	328184620	2925	2925	2925	2925	0
318	20231220	134800	328184620	2925	2930	2930	2925	1105
319	20231220	134700	324951970	2930	2930	2930	2930	0
320	20231220	134600	324951970	2930	2930	2930	2930	0
321	20231220	134500	324951970	2930	2930	2930	2930	0
322	20231220	134400	324951970	2930	2930	2930	2930	2
323	20231220	134300	324946110	2925	2925	2925	2925	0
324	20231220	134200	324946110	2925	2925	2925	2925	0
325	20231220	134100	324946110	2925	2925	2925	2925	0
326	20231220	134000	324946110	2925	2925	2925	2925	0
327	20231220	133900	324946110	2925	2925	2925	2925	567
328	20231220	133800	323287635	2930	2930	2930	2930	0
329	20231220	133700	323287635	2930	2930	2930	2930	0
330	20231220	133600	323287635	2930	2930	2930	2930	0
331	20231220	133500	323287635	2930	2930	2930	2930	0
332	20231220	133400	323287635	2930	2930	2930	2930	0
333	20231220	133300	323287635	2930	2930	2930	2930	0
334	20231220	133200	323287635	2930	2930	2930	2930	2001
335	20231220	133100	317424705	2930	2930	2930	2930	0
336	20231220	133000	317424705	2930	2930	2930	2930	0
337	20231220	132900	317424705	2930	2925	2930	2925	501
338	20231220	132800	315959275	2925	2925	2925	2925	707
339	20231220	132700	313891300	2930	2930	2930	2930	0
340	20231220	132600	313891300	2930	2930	2930	2930	300
341	20231220	132500	313012300	2925	2925	2925	2925	0
342	20231220	132400	313012300	2925	2925	2925	2925	0
343	20231220	132300	313012300	2925	2925	2925	2925	0
344	20231220	132200	313012300	2925	2925	2925	2925	188
345	20231220	132100	312462400	2925	2925	2925	2925	150
346	20231220	132000	312023650	2930	2930	2930	2930	0
347	20231220	131900	312023650	2930	2930	2930	2930	0
348	20231220	131800	312023650	2930	2930	2930	2930	0
349	20231220	131700	312023650	2930	2930	2930	2930	0
350	20231220	131600	312023650	2930	2930	2930	2930	0
351	20231220	131500	312023650	2930	2925	2930	2925	202
352	20231220	131400	311432300	2925	2925	2925	2925	112
353	20231220	131300	311104700	2925	2925	2925	2925	0
354	20231220	131200	311104700	2925	2925	2925	2925	0
355	20231220	131100	311104700	2925	2925	2925	2925	872
356	20231220	131000	308554100	2925	2925	2925	2925	0
357	20231220	130900	308554100	2925	2925	2925	2925	0
358	20231220	130800	308554100	2925	2925	2925	2925	0
359	20231220	130700	308554100	2925	2925	2925	2925	0
360	20231220	130600	308554100	2925	2925	2925	2925	0
361	20231220	130500	308554100	2925	2925	2925	2925	0
362	20231220	130400	308554100	2925	2925	2925	2925	100
363	20231220	130300	308261600	2925	2925	2925	2925	0
364	20231220	130200	308261600	2925	2925	2925	2925	710
365	20231220	130100	306184850	2925	2925	2925	2925	0
366	20231220	130000	306184850	2925	2925	2925	2925	219
367	20231220	125900	305544275	2925	2925	2925	2925	42
368	20231220	125800	305421425	2925	2925	2925	2925	0
369	20231220	125700	305421425	2925	2925	2925	2925	0
370	20231220	125600	305421425	2925	2925	2925	2925	150
371	20231220	125500	304982675	2925	2925	2925	2925	0
372	20231220	125400	304982675	2925	2925	2925	2925	0
373	20231220	125300	304982675	2925	2925	2925	2925	0
374	20231220	125200	304982675	2925	2925	2925	2925	3
375	20231220	125100	304973900	2915	2915	2915	2915	0
376	20231220	125000	304973900	2915	2920	2920	2915	297
377	20231220	124900	304107420	2915	2915	2915	2915	0
378	20231220	124800	304107420	2915	2915	2915	2915	20
379	20231220	124700	304049120	2920	2920	2920	2920	5
380	20231220	124600	304034520	2915	2915	2915	2915	0
381	20231220	124500	304034520	2915	2915	2915	2915	5
382	20231220	124400	304019945	2915	2915	2915	2915	398
383	20231220	124300	302859775	2910	2910	2910	2910	0
384	20231220	124200	302859775	2910	2910	2910	2910	0
385	20231220	124100	302859775	2910	2910	2910	2910	0
386	20231220	124000	302859775	2910	2910	2910	2910	0
387	20231220	123900	302859775	2910	2910	2910	2910	0
388	20231220	123800	302859775	2910	2910	2910	2910	192
389	20231220	123700	302301055	2910	2910	2910	2910	1
390	20231220	123600	302298145	2910	2910	2910	2910	0
391	20231220	123500	302298145	2910	2910	2910	2910	500
392	20231220	123400	300843145	2915	2920	2920	2915	406
393	20231220	123300	299659650	2925	2925	2925	2925	0
394	20231220	123200	299659650	2925	2925	2925	2925	1
395	20231220	123100	299656725	2915	2915	2915	2915	95
396	20231220	123000	299379800	2925	2925	2925	2925	0
397	20231220	122900	299379800	2925	2925	2925	2925	0
398	20231220	122800	299379800	2925	2925	2925	2925	0
399	20231220	122700	299379800	2925	2925	2925	2925	0
400	20231220	122600	299379800	2925	2925	2925	2925	0
401	20231220	122500	299379800	2925	2925	2925	2925	10
402	20231220	122400	299350550	2925	2925	2925	2925	33
403	20231220	122300	299254025	2925	2925	2925	2925	1
404	20231220	122200	299251100	2910	2910	2910	2910	0
405	20231220	122100	299251100	2910	2915	2915	2910	871
406	20231220	122000	296714845	2935	2935	2935	2935	0
407	20231220	121900	296714845	2935	2935	2935	2935	0
408	20231220	121800	296714845	2935	2935	2935	2935	0
409	20231220	121700	296714845	2935	2935	2935	2935	0
410	20231220	121600	296714845	2935	2935	2935	2935	0
411	20231220	121500	296714845	2935	2935	2935	2935	0
412	20231220	121400	296714845	2935	2935	2935	2935	0
413	20231220	121300	296714845	2935	2930	2935	2930	706
414	20231220	121200	294646235	2935	2935	2935	2935	1
415	20231220	121100	294643300	2930	2930	2930	2930	0
416	20231220	121000	294643300	2930	2930	2930	2930	4194
417	20231220	120900	282354880	2930	2930	2930	2930	150
418	20231220	120800	281915380	2925	2920	2925	2920	1938
419	20231220	120700	276247360	2920	2920	2920	2920	0
420	20231220	120600	276247360	2920	2920	2920	2920	11
421	20231220	120500	276215240	2910	2910	2910	2910	0
422	20231220	120400	276215240	2910	2910	2910	2910	0
423	20231220	120300	276215240	2910	2910	2910	2910	66
424	20231220	120200	276023180	2915	2915	2915	2915	0
425	20231220	120100	276023180	2915	2915	2915	2915	0
426	20231220	120000	276023180	2915	2915	2915	2915	133
427	20231220	115900	275635485	2920	2920	2920	2920	293
428	20231220	115800	274779925	2920	2920	2920	2920	0
429	20231220	115700	274779925	2920	2920	2920	2920	0
430	20231220	115600	274779925	2920	2920	2920	2920	0
431	20231220	115500	274779925	2920	2920	2920	2920	1
432	20231220	115400	274777005	2910	2910	2910	2910	232
433	20231220	115300	274101885	2910	2910	2910	2910	0
434	20231220	115200	274101885	2910	2910	2910	2910	0
435	20231220	115100	274101885	2910	2910	2910	2910	0
436	20231220	115000	274101885	2910	2910	2910	2910	0
437	20231220	114900	274101885	2910	2910	2910	2910	0
438	20231220	114800	274101885	2910	2910	2910	2910	3568
439	20231220	114700	263719005	2910	2910	2910	2910	37
440	20231220	114600	263611335	2925	2925	2925	2925	0
441	20231220	114500	263611335	2925	2925	2925	2925	0
442	20231220	114400	263611335	2925	2925	2925	2925	0
443	20231220	114300	263611335	2925	2925	2925	2925	0
444	20231220	114200	263611335	2925	2910	2925	2910	2
445	20231220	114100	263605500	2925	2925	2925	2925	1
446	20231220	114000	263602575	2910	2920	2920	2910	3938
447	20231220	113900	252137115	2930	2930	2930	2930	0
448	20231220	113800	252137115	2930	2930	2930	2930	0
449	20231220	113700	252137115	2930	2930	2930	2930	0
450	20231220	113600	252137115	2930	2930	2930	2930	2
451	20231220	113500	252131255	2930	2930	2930	2930	0
452	20231220	113400	252131255	2930	2930	2930	2930	140
453	20231220	113300	251721055	2935	2935	2935	2935	0
454	20231220	113200	251721055	2935	2935	2935	2935	0
455	20231220	113100	251721055	2935	2920	2935	2920	1313
456	20231220	113000	247875405	2915	2915	2915	2915	0
457	20231220	112900	247875405	2915	2915	2915	2915	0
458	20231220	112800	247875405	2915	2915	2915	2915	0
459	20231220	112700	247875405	2915	2915	2915	2915	0
460	20231220	112600	247875405	2915	2915	2915	2915	0
461	20231220	112500	247875405	2915	2915	2915	2915	0
462	20231220	112400	247875405	2915	2915	2915	2915	0
463	20231220	112300	247875405	2915	2925	2925	2915	6
464	20231220	112200	247857865	2930	2930	2930	2930	0
465	20231220	112100	247857865	2930	2930	2930	2930	0
466	20231220	112000	247857865	2930	2930	2930	2930	0
467	20231220	111900	247857865	2930	2930	2930	2930	1
468	20231220	111800	247854935	2910	2920	2920	2910	200
469	20231220	111700	247272925	2910	2930	2930	2910	7070
470	20231220	111600	226633105	2940	2940	2940	2940	33
471	20231220	111500	226536085	2940	2940	2940	2940	250
472	20231220	111400	225801085	2940	2940	2940	2940	0
473	20231220	111300	225801085	2940	2930	2940	2925	583
474	20231220	111200	224087370	2930	2930	2930	2930	295
475	20231220	111100	223223020	2930	2930	2930	2930	0
476	20231220	111000	223223020	2930	2930	2930	2930	0
477	20231220	110900	223223020	2930	2930	2930	2930	0
478	20231220	110800	223223020	2930	2930	2930	2930	230
479	20231220	110700	222549120	2945	2945	2945	2945	0
480	20231220	110600	222549120	2945	2945	2945	2945	1
481	20231220	110500	222546175	2945	2945	2945	2945	240
482	20231220	110400	221839375	2945	2945	2945	2945	2
483	20231220	110300	221833485	2925	2930	2930	2925	1400
484	20231220	110200	217734860	2930	2930	2930	2930	0
485	20231220	110100	217734860	2930	2930	2930	2930	0
486	20231220	110000	217734860	2930	2930	2930	2930	0
487	20231220	105900	217734860	2930	2930	2930	2930	0
488	20231220	105800	217734860	2930	2935	2935	2930	2291
489	20231220	105700	211013180	2935	2935	2935	2935	0
490	20231220	105600	211013180	2935	2935	2935	2935	3588
491	20231220	105500	200482400	2940	2940	2940	2940	35
492	20231220	105400	200379500	2940	2940	2940	2940	1025
493	20231220	105300	197366000	2935	2940	2940	2935	5507
494	20231220	105200	181201925	2940	2940	2940	2940	0
495	20231220	105100	181201925	2940	2945	2945	2940	364
496	20231220	105000	180130420	2945	2945	2945	2945	800
497	20231220	104900	177774420	2940	2940	2940	2940	0
498	20231220	104800	177774420	2940	2945	2945	2940	1001
499	20231220	104700	174831475	2945	2935	2945	2935	741
500	20231220	104600	172652640	2935	2940	2940	2935	4190
501	20231220	104500	160340275	2945	2945	2945	2945	0
502	20231220	104400	160340275	2945	2945	2945	2945	95
503	20231220	104300	160060500	2950	2950	2950	2950	0
504	20231220	104200	160060500	2950	2950	2950	2950	1
505	20231220	104100	160057550	2940	2950	2950	2940	37
506	20231220	104000	159948760	2945	2945	2945	2945	10
507	20231220	103900	159919310	2945	2940	2945	2940	222
508	20231220	103800	159266130	2940	2945	2950	2940	2169
509	20231220	103700	152875665	2940	2945	2945	2940	349
510	20231220	103600	151848385	2945	2935	2945	2935	1760
511	20231220	103500	146673480	2935	2935	2935	2935	0
512	20231220	103400	146673480	2935	2935	2935	2935	0
513	20231220	103300	146673480	2935	2935	2935	2935	900
514	20231220	103200	144031980	2930	2930	2930	2930	24
515	20231220	103100	143961660	2930	2930	2930	2930	0
516	20231220	103000	143961660	2930	2930	2930	2930	110
517	20231220	102900	143639360	2925	2925	2925	2925	0
518	20231220	102800	143639360	2925	2925	2925	2925	0
519	20231220	102700	143639360	2925	2925	2925	2925	46
520	20231220	102600	143504810	2925	2925	2925	2925	0
521	20231220	102500	143504810	2925	2925	2925	2925	500
522	20231220	102400	142042310	2925	2925	2925	2925	0
523	20231220	102300	142042310	2925	2925	2925	2925	10
524	20231220	102200	142013060	2925	2925	2925	2925	47
525	20231220	102100	141875585	2925	2930	2930	2925	2953
526	20231220	102000	133235965	2930	2930	2930	2930	0
527	20231220	101900	133235965	2930	2930	2930	2930	0
528	20231220	101800	133235965	2930	2930	2930	2930	0
529	20231220	101700	133235965	2930	2930	2930	2930	0
530	20231220	101600	133235965	2930	2930	2930	2930	739
531	20231220	101500	131070695	2925	2925	2925	2925	1
532	20231220	101400	131067770	2925	2925	2925	2925	2000
533	20231220	101300	125217770	2925	2925	2925	2925	3
534	20231220	101200	125208995	2925	2925	2925	2925	0
535	20231220	101100	125208995	2925	2925	2925	2925	493
536	20231220	101000	123766970	2920	2920	2920	2920	0
537	20231220	100900	123766970	2920	2920	2920	2920	214
538	20231220	100800	123142090	2920	2920	2920	2920	88
539	20231220	100700	122885130	2920	2920	2920	2920	2
540	20231220	100600	122879290	2920	2920	2920	2920	5
541	20231220	100500	122864690	2920	2920	2920	2920	5
542	20231220	100400	122850090	2920	2920	2920	2920	0
543	20231220	100300	122850090	2920	2920	2920	2920	1159
544	20231220	100200	119465810	2925	2925	2925	2925	0
545	20231220	100100	119465810	2925	2925	2925	2925	0
546	20231220	100000	119465810	2925	2925	2925	2925	3
547	20231220	095900	119457035	2925	2925	2925	2925	0
548	20231220	095800	119457035	2925	2925	2925	2925	15
549	20231220	095700	119413160	2930	2930	2930	2930	1
550	20231220	095600	119410230	2925	2925	2925	2925	200
551	20231220	095500	118825230	2925	2925	2925	2925	1
552	20231220	095400	118822305	2920	2920	2920	2920	4
553	20231220	095300	118810625	2940	2920	2940	2920	4679
554	20231220	095200	105091915	2925	2925	2925	2925	686
555	20231220	095100	103085365	2930	2930	2930	2930	2
556	20231220	095000	103079505	2930	2930	2930	2930	350
557	20231220	094900	102054005	2925	2925	2925	2925	0
558	20231220	094800	102054005	2925	2925	2925	2925	5
559	20231220	094700	102039380	2930	2930	2930	2930	0
560	20231220	094600	102039380	2930	2930	2930	2930	860
561	20231220	094500	99519580	2930	2930	2930	2930	50
562	20231220	094400	99373080	2930	2930	2930	2930	500
563	20231220	094300	97908080	2930	2930	2930	2930	0
564	20231220	094200	97908080	2930	2930	2930	2930	0
565	20231220	094100	97908080	2930	2930	2930	2930	10
566	20231220	094000	97878780	2930	2930	2930	2930	0
567	20231220	093900	97878780	2930	2930	2930	2930	1
568	20231220	093800	97875850	2930	2930	2930	2930	202
569	20231220	093700	97283990	2930	2920	2930	2920	23
570	20231220	093600	97216620	2920	2920	2920	2920	642
571	20231220	093500	95341980	2925	2925	2925	2925	0
572	20231220	093400	95341980	2925	2925	2925	2925	589
573	20231220	093300	93619155	2930	2930	2930	2930	0
574	20231220	093200	93619155	2930	2925	2930	2925	481
575	20231220	093100	92210165	2930	2930	2930	2930	15
576	20231220	093000	92166215	2930	2930	2930	2930	1
577	20231220	092900	92163285	2930	2925	2930	2925	411
578	20231220	092800	90959130	2925	2925	2925	2925	1
579	20231220	092700	90956205	2930	2920	2930	2920	160
580	20231220	092600	90488905	2920	2920	2920	2920	300
581	20231220	092500	89612905	2920	2920	2920	2920	150
582	20231220	092400	89174905	2915	2915	2915	2915	0
583	20231220	092300	89174905	2915	2915	2915	2915	0
584	20231220	092200	89174905	2915	2915	2915	2915	10
585	20231220	092100	89145755	2920	2920	2920	2920	100
586	20231220	092000	88853755	2920	2920	2920	2920	1
587	20231220	091900	88850835	2920	2930	2930	2920	642
588	20231220	091800	86974775	2935	2930	2935	2930	983
589	20231220	091700	84093970	2930	2930	2930	2930	1
590	20231220	091600	84091040	2905	2905	2905	2905	0
591	20231220	091500	84091040	2905	2910	2930	2900	1165
592	20231220	091400	80697240	2920	2920	2920	2920	0
593	20231220	091300	80697240	2920	2920	2920	2920	100
594	20231220	091200	80405240	2905	2905	2905	2905	2990
595	20231220	091100	71719290	2910	2910	2910	2910	48
596	20231220	091000	71579610	2905	2905	2905	2905	77
597	20231220	090900	71355925	2910	2920	2920	2910	840
598	20231220	090800	68911125	2925	2925	2925	2925	22
599	20231220	090700	68846775	2910	2910	2910	2910	20
600	20231220	090600	68788575	2910	2915	2915	2910	1200
601	20231220	090500	65294075	2925	2935	2935	2925	309
602	20231220	090400	64390150	2935	2940	2940	2935	1704
603	20231220	090300	59388835	2935	2935	2935	2935	465
604	20231220	090200	58024060	2930	2925	2935	2915	4855
605	20231220	090100	43807105	2925	2905	2925	2905	4493
606	20231220	090000	30702620	2905	2895	2910	2895	10403