KissMeData/067570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194200	825448720	2910	2910	2910	2910	5735
3	20231221	194100	825448720	2910	2910	2910	2910	0
4	20231221	194000	825448720	2910	2910	2910	2910	0
5	20231221	193900	825448720	2910	2910	2910	2910	0
6	20231221	193800	825448720	2910	2910	2910	2910	0
7	20231221	193700	825448720	2910	2910	2910	2910	0
8	20231221	193600	825448720	2910	2910	2910	2910	0
9	20231221	193500	825448720	2910	2910	2910	2910	0
10	20231221	193400	825448720	2910	2910	2910	2910	0
11	20231221	193300	825448720	2910	2910	2910	2910	0
12	20231221	193200	825448720	2910	2910	2910	2910	0
13	20231221	193100	825448720	2910	2910	2910	2910	0
14	20231221	193000	825448720	2910	2910	2910	2910	0
15	20231221	192900	825448720	2910	2910	2910	2910	0
16	20231221	192800	825448720	2910	2910	2910	2910	0
17	20231221	192700	825448720	2910	2910	2910	2910	0
18	20231221	192600	825448720	2910	2910	2910	2910	0
19	20231221	192500	825448720	2910	2910	2910	2910	0
20	20231221	192400	825448720	2910	2910	2910	2910	0
21	20231221	192300	825448720	2910	2910	2910	2910	0
22	20231221	192200	825448720	2910	2910	2910	2910	0
23	20231221	192100	825448720	2910	2910	2910	2910	0
24	20231221	192000	825448720	2910	2910	2910	2910	0
25	20231221	191900	825448720	2910	2910	2910	2910	0
26	20231221	191800	825448720	2910	2910	2910	2910	0
27	20231221	191700	825448720	2910	2910	2910	2910	0
28	20231221	191600	825448720	2910	2910	2910	2910	0
29	20231221	191500	825448720	2910	2910	2910	2910	0
30	20231221	191400	825448720	2910	2910	2910	2910	0
31	20231221	191300	825448720	2910	2910	2910	2910	0
32	20231221	191200	825448720	2910	2910	2910	2910	5735
33	20231221	191100	825448720	2910	2910	2910	2910	0
34	20231221	191000	825448720	2910	2910	2910	2910	0
35	20231221	190900	825448720	2910	2910	2910	2910	0
36	20231221	190800	825448720	2910	2910	2910	2910	0
37	20231221	190700	825448720	2910	2910	2910	2910	0
38	20231221	190600	825448720	2910	2910	2910	2910	0
39	20231221	190500	825448720	2910	2910	2910	2910	0
40	20231221	190400	825448720	2910	2910	2910	2910	0
41	20231221	190300	825448720	2910	2910	2910	2910	0
42	20231221	190200	825448720	2910	2910	2910	2910	0
43	20231221	190100	825448720	2910	2910	2910	2910	0
44	20231221	190000	825448720	2910	2910	2910	2910	0
45	20231221	185900	825448720	2910	2910	2910	2910	0
46	20231221	185800	825448720	2910	2910	2910	2910	0
47	20231221	185700	825448720	2910	2910	2910	2910	0
48	20231221	185600	825448720	2910	2910	2910	2910	0
49	20231221	185500	825448720	2910	2910	2910	2910	0
50	20231221	185400	825448720	2910	2910	2910	2910	0
51	20231221	185300	825448720	2910	2910	2910	2910	0
52	20231221	185200	825448720	2910	2910	2910	2910	0
53	20231221	185100	825448720	2910	2910	2910	2910	0
54	20231221	185000	825448720	2910	2910	2910	2910	0
55	20231221	184900	825448720	2910	2910	2910	2910	0
56	20231221	184800	825448720	2910	2910	2910	2910	0
57	20231221	184700	825448720	2910	2910	2910	2910	0
58	20231221	184600	825448720	2910	2910	2910	2910	0
59	20231221	184500	825448720	2910	2910	2910	2910	0
60	20231221	184400	825448720	2910	2910	2910	2910	0
61	20231221	184300	825448720	2910	2910	2910	2910	0
62	20231221	184200	825448720	2910	2910	2910	2910	5735
63	20231221	184100	825448720	2910	2910	2910	2910	0
64	20231221	184000	825448720	2910	2910	2910	2910	0
65	20231221	183900	825448720	2910	2910	2910	2910	0
66	20231221	183800	825448720	2910	2910	2910	2910	0
67	20231221	183700	825448720	2910	2910	2910	2910	0
68	20231221	183600	825448720	2910	2910	2910	2910	0
69	20231221	183500	825448720	2910	2910	2910	2910	0
70	20231221	183400	825448720	2910	2910	2910	2910	0
71	20231221	183300	825448720	2910	2910	2910	2910	0
72	20231221	183200	825448720	2910	2910	2910	2910	0
73	20231221	183100	825448720	2910	2910	2910	2910	0
74	20231221	183000	825448720	2910	2910	2910	2910	0
75	20231221	182900	825448720	2910	2910	2910	2910	0
76	20231221	182800	825448720	2910	2910	2910	2910	0
77	20231221	182700	825448720	2910	2910	2910	2910	0
78	20231221	182600	825448720	2910	2910	2910	2910	0
79	20231221	182500	825448720	2910	2910	2910	2910	0
80	20231221	182400	825448720	2910	2910	2910	2910	0
81	20231221	182300	825448720	2910	2910	2910	2910	0
82	20231221	182200	825448720	2910	2910	2910	2910	0
83	20231221	182100	825448720	2910	2910	2910	2910	0
84	20231221	182000	825448720	2910	2910	2910	2910	0
85	20231221	181900	825448720	2910	2910	2910	2910	0
86	20231221	181800	825448720	2910	2910	2910	2910	0
87	20231221	181700	825448720	2910	2910	2910	2910	0
88	20231221	181600	825448720	2910	2910	2910	2910	0
89	20231221	181500	825448720	2910	2910	2910	2910	0
90	20231221	181400	825448720	2910	2910	2910	2910	0
91	20231221	181300	825448720	2910	2910	2910	2910	0
92	20231221	181200	825448720	2910	2910	2910	2910	5735
93	20231221	181100	825448720	2910	2910	2910	2910	0
94	20231221	181000	825448720	2910	2910	2910	2910	0
95	20231221	180900	825448720	2910	2910	2910	2910	0
96	20231221	180800	825448720	2910	2910	2910	2910	0
97	20231221	180700	825448720	2910	2910	2910	2910	0
98	20231221	180600	825448720	2910	2910	2910	2910	0
99	20231221	180500	825448720	2910	2910	2910	2910	0
100	20231221	180400	825448720	2910	2910	2910	2910	0
101	20231221	180300	825448720	2910	2910	2910	2910	0
102	20231221	180200	825448720	2910	2910	2910	2910	0
103	20231221	180100	825448720	2910	2910	2910	2910	0
104	20231221	180000	825448720	2910	2910	2910	2910	0
105	20231221	175900	825448720	2910	2910	2910	2910	0
106	20231221	175800	825448720	2910	2910	2910	2910	0
107	20231221	175700	825448720	2910	2910	2910	2910	0
108	20231221	175600	825448720	2910	2910	2910	2910	0
109	20231221	175500	825448720	2910	2910	2910	2910	0
110	20231221	175400	825448720	2910	2910	2910	2910	0
111	20231221	175300	825448720	2910	2910	2910	2910	0
112	20231221	175200	825448720	2910	2910	2910	2910	0
113	20231221	175100	825448720	2910	2910	2910	2910	0
114	20231221	175000	825448720	2910	2910	2910	2910	0
115	20231221	174900	825448720	2910	2910	2910	2910	0
116	20231221	174800	825448720	2910	2910	2910	2910	0
117	20231221	174700	825448720	2910	2910	2910	2910	0
118	20231221	174600	825448720	2910	2910	2910	2910	0
119	20231221	174500	825448720	2910	2910	2910	2910	0
120	20231221	174400	825448720	2910	2910	2910	2910	0
121	20231221	174300	825448720	2910	2910	2910	2910	0
122	20231221	174200	825448720	2910	2910	2910	2910	5735
123	20231221	174100	825448720	2910	2910	2910	2910	0
124	20231221	174000	825448720	2910	2910	2910	2910	0
125	20231221	173900	825448720	2910	2910	2910	2910	0
126	20231221	173800	825448720	2910	2910	2910	2910	0
127	20231221	173700	825448720	2910	2910	2910	2910	0
128	20231221	173600	825448720	2910	2910	2910	2910	0
129	20231221	173500	825448720	2910	2910	2910	2910	0
130	20231221	173400	825448720	2910	2910	2910	2910	0
131	20231221	173300	825448720	2910	2910	2910	2910	0
132	20231221	173200	825448720	2910	2910	2910	2910	0
133	20231221	173100	825448720	2910	2910	2910	2910	0
134	20231221	173000	825448720	2910	2910	2910	2910	0
135	20231221	172900	825448720	2910	2910	2910	2910	0
136	20231221	172800	825448720	2910	2910	2910	2910	0
137	20231221	172700	825448720	2910	2910	2910	2910	0
138	20231221	172600	825448720	2910	2910	2910	2910	0
139	20231221	172500	825448720	2910	2910	2910	2910	0
140	20231221	172400	825448720	2910	2910	2910	2910	0
141	20231221	172300	825448720	2910	2910	2910	2910	0
142	20231221	172200	825448720	2910	2910	2910	2910	0
143	20231221	172100	825448720	2910	2910	2910	2910	0
144	20231221	172000	825448720	2910	2910	2910	2910	0
145	20231221	171900	825448720	2910	2910	2910	2910	0
146	20231221	171800	825448720	2910	2910	2910	2910	0
147	20231221	171700	825448720	2910	2910	2910	2910	0
148	20231221	171600	825448720	2910	2910	2910	2910	0
149	20231221	171500	825448720	2910	2910	2910	2910	0
150	20231221	171400	825448720	2910	2910	2910	2910	0
151	20231221	171300	825448720	2910	2910	2910	2910	0
152	20231221	171200	825448720	2910	2910	2910	2910	5735
153	20231221	171100	825448720	2910	2910	2910	2910	0
154	20231221	171000	825448720	2910	2910	2910	2910	0
155	20231221	170900	825448720	2910	2910	2910	2910	0
156	20231221	170800	825448720	2910	2910	2910	2910	0
157	20231221	170700	825448720	2910	2910	2910	2910	0
158	20231221	170600	825448720	2910	2910	2910	2910	0
159	20231221	170500	825448720	2910	2910	2910	2910	0
160	20231221	170400	825448720	2910	2910	2910	2910	0
161	20231221	170300	825448720	2910	2910	2910	2910	0
162	20231221	170200	825448720	2910	2910	2910	2910	0
163	20231221	170100	825448720	2910	2910	2910	2910	0
164	20231221	170000	825448720	2910	2910	2910	2910	0
165	20231221	165900	825448720	2910	2910	2910	2910	0
166	20231221	165800	825448720	2910	2910	2910	2910	0
167	20231221	165700	825448720	2910	2910	2910	2910	0
168	20231221	165600	825448720	2910	2910	2910	2910	0
169	20231221	165500	825448720	2910	2910	2910	2910	0
170	20231221	165400	825448720	2910	2910	2910	2910	0
171	20231221	165300	825448720	2910	2910	2910	2910	0
172	20231221	165200	825448720	2910	2910	2910	2910	0
173	20231221	165100	825448720	2910	2910	2910	2910	0
174	20231221	165000	825448720	2910	2910	2910	2910	0
175	20231221	164900	825448720	2910	2910	2910	2910	0
176	20231221	164800	825448720	2910	2910	2910	2910	0
177	20231221	164700	825448720	2910	2910	2910	2910	0
178	20231221	164600	825448720	2910	2910	2910	2910	0
179	20231221	164500	825448720	2910	2910	2910	2910	0
180	20231221	164400	825448720	2910	2910	2910	2910	0
181	20231221	164300	825448720	2910	2910	2910	2910	0
182	20231221	164200	825448720	2910	2910	2910	2910	5735
183	20231221	164100	825448720	2910	2910	2910	2910	0
184	20231221	164000	825448720	2910	2910	2910	2910	0
185	20231221	163900	825448720	2910	2910	2910	2910	0
186	20231221	163800	825448720	2910	2910	2910	2910	0
187	20231221	163700	825448720	2910	2910	2910	2910	0
188	20231221	163600	825448720	2910	2910	2910	2910	0
189	20231221	163500	825448720	2910	2910	2910	2910	0
190	20231221	163400	825448720	2910	2910	2910	2910	0
191	20231221	163300	825448720	2910	2910	2910	2910	0
192	20231221	163200	825448720	2910	2910	2910	2910	0
193	20231221	163100	825448720	2910	2910	2910	2910	0
194	20231221	163000	825448720	2910	2910	2910	2910	0
195	20231221	162900	825448720	2910	2910	2910	2910	0
196	20231221	162800	825448720	2910	2910	2910	2910	0
197	20231221	162700	825448720	2910	2910	2910	2910	0
198	20231221	162600	825448720	2910	2910	2910	2910	0
199	20231221	162500	825448720	2910	2910	2910	2910	0
200	20231221	162400	825448720	2910	2910	2910	2910	0
201	20231221	162300	825448720	2910	2910	2910	2910	0
202	20231221	162200	825448720	2910	2910	2910	2910	0
203	20231221	162100	825448720	2910	2910	2910	2910	0
204	20231221	162000	825448720	2910	2910	2910	2910	0
205	20231221	161900	825448720	2910	2910	2910	2910	0
206	20231221	161800	825448720	2910	2910	2910	2910	0
207	20231221	161700	825448720	2910	2910	2910	2910	0
208	20231221	161600	825448720	2910	2910	2910	2910	0
209	20231221	161500	825448720	2910	2910	2910	2910	0
210	20231221	161400	825448720	2910	2910	2910	2910	0
211	20231221	161300	825448720	2910	2910	2910	2910	0
212	20231221	161200	825448720	2910	2910	2910	2910	5735
213	20231221	161100	825448720	2910	2910	2910	2910	0
214	20231221	161000	825448720	2910	2910	2910	2910	0
215	20231221	160900	825448720	2910	2910	2910	2910	0
216	20231221	160800	825448720	2910	2910	2910	2910	0
217	20231221	160700	825448720	2910	2910	2910	2910	0
218	20231221	160600	825448720	2910	2910	2910	2910	0
219	20231221	160500	825448720	2910	2910	2910	2910	0
220	20231221	160400	825448720	2910	2910	2910	2910	0
221	20231221	160300	825448720	2910	2910	2910	2910	0
222	20231221	160200	825448720	2910	2910	2910	2910	0
223	20231221	160100	825448720	2910	2910	2910	2910	0
224	20231221	160000	825448720	2910	2910	2910	2910	0
225	20231221	155900	825448720	2910	2910	2910	2910	0
226	20231221	155800	825448720	2910	2910	2910	2910	0
227	20231221	155700	825448720	2910	2910	2910	2910	0
228	20231221	155600	825448720	2910	2910	2910	2910	0
229	20231221	155500	825448720	2910	2910	2910	2910	0
230	20231221	155400	825448720	2910	2910	2910	2910	0
231	20231221	155300	825448720	2910	2910	2910	2910	0
232	20231221	155200	825448720	2910	2910	2910	2910	0
233	20231221	155100	825448720	2910	2910	2910	2910	0
234	20231221	155000	825448720	2910	2910	2910	2910	0
235	20231221	154900	825448720	2910	2910	2910	2910	0
236	20231221	154800	825448720	2910	2910	2910	2910	0
237	20231221	154700	825448720	2910	2910	2910	2910	0
238	20231221	154600	825448720	2910	2910	2910	2910	0
239	20231221	154500	825448720	2910	2910	2910	2910	0
240	20231221	154400	825448720	2910	2910	2910	2910	0
241	20231221	154300	825448720	2910	2910	2910	2910	0
242	20231221	154200	825448720	2910	2910	2910	2910	5735
243	20231221	154100	825448720	2910	2910	2910	2910	0
244	20231221	154000	825448720	2910	2910	2910	2910	0
245	20231221	153900	825448720	2910	2910	2910	2910	0
246	20231221	153800	825448720	2910	2910	2910	2910	0
247	20231221	153700	825448720	2910	2910	2910	2910	0
248	20231221	153600	825448720	2910	2910	2910	2910	0
249	20231221	153500	825448720	2910	2910	2910	2910	0
250	20231221	153400	825448720	2910	2910	2910	2910	0
251	20231221	153300	825448720	2910	2910	2910	2910	0
252	20231221	153200	825448720	2910	2910	2910	2910	0
253	20231221	153100	825448720	2910	2910	2910	2910	0
254	20231221	153000	825448720	2910	2910	2910	2910	5735
255	20231221	152900	808759870	2890	2890	2890	2890	0
256	20231221	152800	808759870	2890	2890	2890	2890	0
257	20231221	152700	808759870	2890	2890	2890	2890	0
258	20231221	152600	808759870	2890	2890	2890	2890	0
259	20231221	152500	808759870	2890	2890	2890	2890	0
260	20231221	152400	808759870	2890	2890	2890	2890	0
261	20231221	152300	808759870	2890	2890	2890	2890	0
262	20231221	152200	808759870	2890	2890	2890	2890	0
263	20231221	152100	808759870	2890	2890	2890	2890	0
264	20231221	152000	808759870	2890	2890	2890	2890	0
265	20231221	151900	808759870	2890	2890	2890	2890	1
266	20231221	151800	808756980	2895	2895	2895	2895	0
267	20231221	151700	808756980	2895	2895	2895	2895	51
268	20231221	151600	808609335	2895	2895	2895	2895	94
269	20231221	151500	808337205	2895	2895	2895	2895	0
270	20231221	151400	808337205	2895	2895	2895	2895	0
271	20231221	151300	808337205	2895	2895	2895	2895	250
272	20231221	151200	807613455	2905	2900	2905	2900	100
273	20231221	151100	807323160	2910	2910	2910	2910	0
274	20231221	151000	807323160	2910	2910	2910	2910	0
275	20231221	150900	807323160	2910	2910	2910	2910	0
276	20231221	150800	807323160	2910	2905	2910	2905	1761
277	20231221	150700	802205650	2905	2905	2905	2905	0
278	20231221	150600	802205650	2905	2900	2905	2900	638
279	20231221	150500	800355445	2900	2895	2900	2895	558
280	20231221	150400	798737535	2895	2895	2895	2895	76
281	20231221	150300	798517515	2895	2895	2895	2895	0
282	20231221	150200	798517515	2895	2895	2895	2895	0
283	20231221	150100	798517515	2895	2895	2895	2895	0
284	20231221	150000	798517515	2895	2895	2895	2895	0
285	20231221	145900	798517515	2895	2895	2895	2895	197
286	20231221	145800	797947200	2895	2895	2895	2895	0
287	20231221	145700	797947200	2895	2895	2895	2895	0
288	20231221	145600	797947200	2895	2895	2895	2895	1
289	20231221	145500	797944305	2885	2885	2885	2885	0
290	20231221	145400	797944305	2885	2885	2885	2885	0
291	20231221	145300	797944305	2885	2890	2895	2885	29
292	20231221	145200	797860625	2900	2900	2900	2900	10
293	20231221	145100	797831625	2900	2900	2900	2900	1000
294	20231221	145000	794931625	2900	2900	2900	2900	0
295	20231221	144900	794931625	2900	2900	2900	2900	2676
296	20231221	144800	787171225	2900	2900	2900	2900	20
297	20231221	144700	787113225	2885	2885	2885	2885	0
298	20231221	144600	787113225	2885	2885	2885	2885	1638
299	20231221	144500	782387595	2885	2885	2885	2885	1801
300	20231221	144400	777191710	2885	2890	2890	2885	2604
301	20231221	144300	769679095	2885	2885	2885	2885	0
302	20231221	144200	769679095	2885	2885	2885	2885	0
303	20231221	144100	769679095	2885	2885	2885	2885	0
304	20231221	144000	769679095	2885	2885	2885	2885	80
305	20231221	143900	769448295	2885	2905	2905	2885	8672
306	20231221	143800	744303695	2905	2905	2905	2905	37
307	20231221	143700	744196210	2905	2905	2905	2905	8133
308	20231221	143600	720569845	2905	2905	2905	2905	3940
309	20231221	143500	709124145	2905	2905	2905	2905	2943
310	20231221	143400	700574730	2905	2905	2905	2905	116
311	20231221	143300	700237750	2905	2905	2905	2905	2570
312	20231221	143200	692771900	2905	2905	2905	2890	2051
313	20231221	143100	686814210	2905	2900	2905	2900	4350
314	20231221	143000	674177475	2905	2905	2905	2905	4060
315	20231221	142900	662383175	2905	2905	2905	2890	1266
316	20231221	142800	658709390	2905	2900	2905	2900	9584
317	20231221	142700	630871805	2905	2905	2905	2900	3550
318	20231221	142600	620561865	2905	2900	2905	2900	6993
319	20231221	142500	600259365	2885	2900	2900	2885	465
320	20231221	142400	598914090	2900	2870	2900	2870	14000
321	20231221	142300	558384175	2870	2870	2870	2870	500
322	20231221	142200	556949175	2865	2865	2865	2865	0
323	20231221	142100	556949175	2865	2865	2865	2865	0
324	20231221	142000	556949175	2865	2865	2865	2865	0
325	20231221	141900	556949175	2865	2865	2865	2865	0
326	20231221	141800	556949175	2865	2865	2865	2865	0
327	20231221	141700	556949175	2865	2865	2865	2865	0
328	20231221	141600	556949175	2865	2865	2865	2865	10
329	20231221	141500	556920525	2865	2865	2865	2865	0
330	20231221	141400	556920525	2865	2865	2865	2865	0
331	20231221	141300	556920525	2865	2865	2865	2865	0
332	20231221	141200	556920525	2865	2865	2865	2865	0
333	20231221	141100	556920525	2865	2865	2865	2865	0
334	20231221	141000	556920525	2865	2865	2865	2865	0
335	20231221	140900	556920525	2865	2865	2865	2865	1877
336	20231221	140800	551542920	2855	2855	2855	2855	0
337	20231221	140700	551542920	2855	2855	2855	2855	0
338	20231221	140600	551542920	2855	2855	2855	2855	0
339	20231221	140500	551542920	2855	2855	2855	2855	0
340	20231221	140400	551542920	2855	2855	2855	2855	0
341	20231221	140300	551542920	2855	2855	2855	2855	0
342	20231221	140200	551542920	2855	2855	2855	2855	0
343	20231221	140100	551542920	2855	2860	2860	2855	3000
344	20231221	140000	542973725	2855	2880	2880	2855	8120
345	20231221	135900	519720925	2880	2880	2880	2880	1
346	20231221	135800	519718045	2870	2870	2870	2870	1
347	20231221	135700	519715175	2870	2870	2870	2870	0
348	20231221	135600	519715175	2870	2865	2870	2865	1589
349	20231221	135500	515161685	2865	2865	2865	2865	0
350	20231221	135400	515161685	2865	2865	2865	2865	11
351	20231221	135300	515130170	2855	2855	2855	2855	0
352	20231221	135200	515130170	2855	2855	2855	2855	0
353	20231221	135100	515130170	2855	2855	2855	2855	0
354	20231221	135000	515130170	2855	2855	2855	2855	235
355	20231221	134900	514459245	2855	2855	2855	2855	0
356	20231221	134800	514459245	2855	2855	2855	2855	0
357	20231221	134700	514459245	2855	2855	2855	2855	0
358	20231221	134600	514459245	2855	2855	2855	2855	0
359	20231221	134500	514459245	2855	2875	2875	2855	7002
360	20231221	134400	494434385	2870	2870	2870	2870	0
361	20231221	134300	494434385	2870	2870	2870	2870	0
362	20231221	134200	494434385	2870	2870	2870	2870	0
363	20231221	134100	494434385	2870	2870	2870	2870	15
364	20231221	134000	494391335	2875	2875	2875	2875	0
365	20231221	133900	494391335	2875	2875	2875	2875	0
366	20231221	133800	494391335	2875	2875	2875	2875	0
367	20231221	133700	494391335	2875	2875	2875	2875	100
368	20231221	133600	494103835	2875	2875	2875	2875	0
369	20231221	133500	494103835	2875	2875	2875	2875	0
370	20231221	133400	494103835	2875	2875	2875	2875	4942
371	20231221	133300	479895585	2880	2880	2880	2880	10
372	20231221	133200	479866785	2885	2885	2885	2885	0
373	20231221	133100	479866785	2885	2885	2885	2885	0
374	20231221	133000	479866785	2885	2885	2885	2885	0
375	20231221	132900	479866785	2885	2885	2885	2885	0
376	20231221	132800	479866785	2885	2885	2885	2885	13
377	20231221	132700	479829280	2885	2885	2885	2885	30
378	20231221	132600	479742730	2880	2880	2880	2880	313
379	20231221	132500	478841290	2880	2880	2880	2880	50
380	20231221	132400	478697290	2880	2880	2880	2880	0
381	20231221	132300	478697290	2880	2880	2880	2880	0
382	20231221	132200	478697290	2880	2880	2880	2880	0
383	20231221	132100	478697290	2880	2875	2880	2875	2354
384	20231221	132000	471925225	2875	2875	2875	2875	1
385	20231221	131900	471922350	2870	2870	2870	2870	0
386	20231221	131800	471922350	2870	2870	2870	2870	0
387	20231221	131700	471922350	2870	2870	2870	2870	0
388	20231221	131600	471922350	2870	2870	2870	2870	0
389	20231221	131500	471922350	2870	2870	2870	2870	0
390	20231221	131400	471922350	2870	2870	2870	2870	0
391	20231221	131300	471922350	2870	2870	2870	2870	60
392	20231221	131200	471750150	2870	2870	2870	2870	0
393	20231221	131100	471750150	2870	2870	2870	2870	0
394	20231221	131000	471750150	2870	2870	2870	2870	33
395	20231221	130900	471655440	2865	2865	2865	2865	0
396	20231221	130800	471655440	2865	2900	2900	2865	1886
397	20231221	130700	466233900	2895	2890	2895	2890	11
398	20231221	130600	466202105	2890	2890	2890	2890	30
399	20231221	130500	466115405	2890	2890	2890	2890	0
400	20231221	130400	466115405	2890	2890	2890	2890	30
401	20231221	130300	466028705	2890	2890	2890	2890	0
402	20231221	130200	466028705	2890	2885	2890	2885	49
403	20231221	130100	465887335	2865	2865	2865	2865	0
404	20231221	130000	465887335	2865	2865	2865	2865	0
405	20231221	125900	465887335	2865	2865	2865	2865	0
406	20231221	125800	465887335	2865	2875	2890	2865	5733
407	20231221	125700	449422360	2875	2885	2885	2875	8783
408	20231221	125600	424131440	2885	2895	2895	2885	8531
409	20231221	125500	399490320	2900	2905	2905	2900	145
410	20231221	125400	399069540	2905	2905	2905	2905	1
411	20231221	125300	399066635	2905	2905	2905	2905	510
412	20231221	125200	397585085	2910	2905	2910	2905	40
413	20231221	125100	397468880	2905	2905	2905	2905	0
414	20231221	125000	397468880	2905	2905	2905	2905	61
415	20231221	124900	397291675	2905	2905	2905	2905	100
416	20231221	124800	397001175	2905	2905	2905	2905	0
417	20231221	124700	397001175	2905	2895	2905	2895	2696
418	20231221	124600	389182015	2895	2895	2895	2895	3108
419	20231221	124500	380184355	2895	2900	2900	2895	5620
420	20231221	124400	363914305	2905	2905	2905	2905	0
421	20231221	124300	363914305	2905	2905	2905	2905	0
422	20231221	124200	363914305	2905	2905	2905	2905	0
423	20231221	124100	363914305	2905	2905	2905	2905	0
424	20231221	124000	363914305	2905	2905	2905	2905	0
425	20231221	123900	363914305	2905	2905	2905	2905	371
426	20231221	123800	362836550	2905	2905	2905	2905	84
427	20231221	123700	362592530	2910	2910	2910	2910	889
428	20231221	123600	360005540	2910	2900	2910	2900	1125
429	20231221	123500	356731805	2910	2910	2910	2910	299
430	20231221	123400	355861715	2910	2910	2910	2910	0
431	20231221	123300	355861715	2910	2900	2910	2900	42
432	20231221	123200	355739705	2885	2885	2885	2885	0
433	20231221	123100	355739705	2885	2895	2895	2885	7722
434	20231221	123000	333460315	2905	2905	2905	2905	2278
435	20231221	122900	326842725	2905	2895	2910	2895	4001
436	20231221	122800	315217640	2900	2900	2900	2900	0
437	20231221	122700	315217640	2900	2900	2900	2900	40
438	20231221	122600	315101640	2900	2900	2900	2895	109
439	20231221	122500	314785940	2900	2900	2900	2900	0
440	20231221	122400	314785940	2900	2900	2900	2900	559
441	20231221	122300	313164840	2900	2885	2900	2885	3
442	20231221	122200	313156160	2900	2900	2900	2900	0
443	20231221	122100	313156160	2900	2900	2900	2900	0
444	20231221	122000	313156160	2900	2900	2900	2900	0
445	20231221	121900	313156160	2900	2900	2900	2900	0
446	20231221	121800	313156160	2900	2895	2900	2895	344
447	20231221	121700	312159430	2895	2895	2895	2895	0
448	20231221	121600	312159430	2895	2895	2895	2895	2650
449	20231221	121500	304487680	2890	2890	2890	2890	0
450	20231221	121400	304487680	2890	2890	2890	2890	22
451	20231221	121300	304424100	2875	2875	2875	2875	0
452	20231221	121200	304424100	2875	2875	2875	2875	0
453	20231221	121100	304424100	2875	2875	2875	2875	1
454	20231221	121000	304421225	2875	2875	2875	2875	0
455	20231221	120900	304421225	2875	2880	2880	2875	308
456	20231221	120800	303535450	2880	2880	2880	2880	3692
457	20231221	120700	292902490	2890	2890	2890	2890	1
458	20231221	120600	292899600	2890	2890	2890	2890	0
459	20231221	120500	292899600	2890	2890	2890	2890	11
460	20231221	120400	292867810	2890	2890	2890	2890	50
461	20231221	120300	292723310	2890	2890	2890	2890	1372
462	20231221	120200	288758230	2890	2890	2890	2890	160
463	20231221	120100	288295830	2890	2890	2890	2890	3806
464	20231221	120000	277296490	2895	2895	2895	2895	0
465	20231221	115900	277296490	2895	2895	2895	2895	54
466	20231221	115800	277140160	2890	2885	2890	2885	6903
467	20231221	115700	257193770	2880	2880	2880	2880	0
468	20231221	115600	257193770	2880	2880	2880	2880	0
469	20231221	115500	257193770	2880	2880	2880	2880	0
470	20231221	115400	257193770	2880	2880	2880	2880	0
471	20231221	115300	257193770	2880	2880	2880	2880	739
472	20231221	115200	255065450	2880	2880	2880	2880	0
473	20231221	115100	255065450	2880	2880	2880	2880	0
474	20231221	115000	255065450	2880	2880	2880	2880	100
475	20231221	114900	254777450	2875	2875	2875	2875	0
476	20231221	114800	254777450	2875	2875	2875	2875	0
477	20231221	114700	254777450	2875	2875	2875	2875	0
478	20231221	114600	254777450	2875	2875	2875	2875	1
479	20231221	114500	254774575	2880	2880	2880	2880	0
480	20231221	114400	254774575	2880	2880	2880	2880	0
481	20231221	114300	254774575	2880	2880	2880	2880	0
482	20231221	114200	254774575	2880	2880	2880	2880	550
483	20231221	114100	253190575	2880	2880	2880	2880	0
484	20231221	114000	253190575	2880	2880	2880	2880	647
485	20231221	113900	251327215	2885	2885	2885	2885	0
486	20231221	113800	251327215	2885	2880	2885	2880	3
487	20231221	113700	251318570	2885	2885	2885	2885	2
488	20231221	113600	251312800	2885	2885	2885	2885	0
489	20231221	113500	251312800	2885	2885	2885	2885	1
490	20231221	113400	251309915	2885	2885	2885	2885	0
491	20231221	113300	251309915	2885	2880	2885	2880	1244
492	20231221	113200	247724065	2880	2880	2880	2880	1
493	20231221	113100	247721185	2880	2880	2880	2880	381
494	20231221	113000	246623905	2885	2885	2885	2885	0
495	20231221	112900	246623905	2885	2885	2885	2885	0
496	20231221	112800	246623905	2885	2885	2885	2885	0
497	20231221	112700	246623905	2885	2880	2885	2880	122
498	20231221	112600	246272285	2885	2885	2885	2885	0
499	20231221	112500	246272285	2885	2885	2885	2885	0
500	20231221	112400	246272285	2885	2885	2885	2885	0
501	20231221	112300	246272285	2885	2885	2885	2885	0
502	20231221	112200	246272285	2885	2885	2885	2885	0
503	20231221	112100	246272285	2885	2885	2885	2885	7
504	20231221	112000	246252090	2885	2885	2885	2885	0
505	20231221	111900	246252090	2885	2885	2885	2885	0
506	20231221	111800	246252090	2885	2870	2885	2870	1426
507	20231221	111700	242154970	2880	2880	2885	2880	503
508	20231221	111600	240706285	2880	2885	2885	2880	486
509	20231221	111500	239304245	2885	2885	2885	2885	0
510	20231221	111400	239304245	2885	2885	2885	2885	0
511	20231221	111300	239304245	2885	2885	2885	2885	1229
512	20231221	111200	235758580	2885	2880	2885	2880	9484
513	20231221	111100	208404475	2880	2880	2880	2880	0
514	20231221	111000	208404475	2880	2880	2880	2880	0
515	20231221	110900	208404475	2880	2880	2880	2880	0
516	20231221	110800	208404475	2880	2880	2880	2880	0
517	20231221	110700	208404475	2880	2880	2880	2880	0
518	20231221	110600	208404475	2880	2880	2880	2880	0
519	20231221	110500	208404475	2880	2880	2880	2880	124
520	20231221	110400	208047355	2880	2875	2880	2875	3
521	20231221	110300	208038725	2875	2860	2875	2860	2
522	20231221	110200	208032990	2880	2880	2880	2880	0
523	20231221	110100	208032990	2880	2880	2880	2880	4000
524	20231221	110000	196512990	2880	2875	2880	2860	20716
525	20231221	105900	136851590	2880	2880	2880	2880	0
526	20231221	105800	136851590	2880	2880	2880	2880	0
527	20231221	105700	136851590	2880	2880	2880	2880	0
528	20231221	105600	136851590	2880	2880	2880	2880	0
529	20231221	105500	136851590	2880	2880	2880	2880	5384
530	20231221	105400	121345670	2880	2855	2880	2855	20000
531	20231221	105300	63773615	2850	2855	2855	2850	1531
532	20231221	105200	59409710	2865	2865	2865	2865	0
533	20231221	105100	59409710	2865	2865	2865	2865	0
534	20231221	105000	59409710	2865	2865	2865	2865	0
535	20231221	104900	59409710	2865	2865	2865	2865	0
536	20231221	104800	59409710	2865	2865	2865	2865	0
537	20231221	104700	59409710	2865	2865	2865	2865	0
538	20231221	104600	59409710	2865	2865	2865	2865	2
539	20231221	104500	59403980	2850	2850	2850	2850	0
540	20231221	104400	59403980	2850	2850	2850	2850	0
541	20231221	104300	59403980	2850	2850	2850	2850	0
542	20231221	104200	59403980	2850	2850	2850	2850	0
543	20231221	104100	59403980	2850	2855	2855	2850	999
544	20231221	104000	56552985	2865	2865	2865	2865	1
545	20231221	103900	56550120	2860	2860	2860	2860	1
546	20231221	103800	56547260	2865	2855	2865	2855	516
547	20231221	103700	55069070	2855	2855	2855	2855	1
548	20231221	103600	55066215	2860	2865	2865	2860	57
549	20231221	103500	54903035	2865	2865	2865	2865	1000
550	20231221	103400	52038035	2865	2865	2865	2865	1
551	20231221	103300	52035170	2860	2860	2860	2860	0
552	20231221	103200	52035170	2860	2860	2860	2860	0
553	20231221	103100	52035170	2860	2855	2860	2855	602
554	20231221	103000	50315950	2860	2860	2860	2860	0
555	20231221	102900	50315950	2860	2860	2860	2860	0
556	20231221	102800	50315950	2860	2860	2860	2860	1679
557	20231221	102700	45514010	2860	2860	2860	2860	0
558	20231221	102600	45514010	2860	2860	2860	2860	229
559	20231221	102500	44859070	2860	2860	2860	2860	2
560	20231221	102400	44853350	2850	2860	2860	2850	198
561	20231221	102300	44289000	2850	2850	2850	2850	44
562	20231221	102200	44163600	2845	2845	2845	2845	30
563	20231221	102100	44078250	2850	2850	2850	2850	0
564	20231221	102000	44078250	2850	2850	2850	2850	2341
565	20231221	101900	37406400	2850	2850	2850	2850	1
566	20231221	101800	37403550	2860	2860	2860	2860	0
567	20231221	101700	37403550	2860	2860	2860	2860	0
568	20231221	101600	37403550	2860	2860	2860	2860	0
569	20231221	101500	37403550	2860	2855	2860	2855	3
570	20231221	101400	37394980	2850	2850	2850	2850	0
571	20231221	101300	37394980	2850	2850	2850	2850	0
572	20231221	101200	37394980	2850	2850	2850	2850	314
573	20231221	101100	36500080	2855	2855	2855	2855	0
574	20231221	101000	36500080	2855	2855	2855	2855	748
575	20231221	100900	34364540	2855	2855	2855	2855	0
576	20231221	100800	34364540	2855	2855	2855	2855	0
577	20231221	100700	34364540	2855	2855	2855	2855	8
578	20231221	100600	34341700	2860	2860	2860	2860	0
579	20231221	100500	34341700	2860	2860	2860	2860	10
580	20231221	100400	34313100	2860	2860	2860	2860	0
581	20231221	100300	34313100	2860	2860	2860	2860	0
582	20231221	100200	34313100	2860	2860	2860	2860	1
583	20231221	100100	34310240	2865	2865	2865	2865	0
584	20231221	100000	34310240	2865	2865	2865	2865	0
585	20231221	095900	34310240	2865	2865	2865	2865	0
586	20231221	095800	34310240	2865	2865	2865	2865	2
587	20231221	095700	34304510	2855	2855	2855	2855	1
588	20231221	095600	34301655	2855	2855	2855	2855	0
589	20231221	095500	34301655	2855	2855	2855	2855	0
590	20231221	095400	34301655	2855	2855	2855	2855	0
591	20231221	095300	34301655	2855	2855	2855	2855	0
592	20231221	095200	34301655	2855	2855	2855	2855	0
593	20231221	095100	34301655	2855	2865	2865	2855	2164
594	20231221	095000	28115875	2865	2865	2865	2865	0
595	20231221	094900	28115875	2865	2865	2865	2865	0
596	20231221	094800	28115875	2865	2865	2865	2865	0
597	20231221	094700	28115875	2865	2865	2865	2865	800
598	20231221	094600	25823875	2870	2870	2870	2870	0
599	20231221	094500	25823875	2870	2870	2870	2870	0
600	20231221	094400	25823875	2870	2870	2870	2870	1026
601	20231221	094300	22879255	2875	2875	2875	2875	0
602	20231221	094200	22879255	2875	2875	2875	2875	83
603	20231221	094100	22640630	2875	2875	2875	2875	106
604	20231221	094000	22335880	2880	2880	2880	2880	0
605	20231221	093900	22335880	2880	2880	2880	2880	0
606	20231221	093800	22335880	2880	2880	2880	2880	2
607	20231221	093700	22330120	2880	2880	2880	2880	6
608	20231221	093600	22312840	2880	2880	2880	2880	0
609	20231221	093500	22312840	2880	2880	2880	2880	0
610	20231221	093400	22312840	2880	2880	2880	2880	0
611	20231221	093300	22312840	2880	2880	2880	2880	50
612	20231221	093200	22168840	2880	2880	2880	2880	19
613	20231221	093100	22114120	2880	2875	2880	2875	981
614	20231221	093000	19290535	2875	2870	2875	2870	3
615	20231221	092900	19281920	2870	2870	2870	2870	0
616	20231221	092800	19281920	2870	2870	2870	2870	2
617	20231221	092700	19276180	2870	2870	2870	2870	4
618	20231221	092600	19264700	2870	2870	2870	2865	69
619	20231221	092500	19066675	2870	2870	2870	2870	0
620	20231221	092400	19066675	2870	2870	2870	2870	0
621	20231221	092300	19066675	2870	2870	2870	2870	6
622	20231221	092200	19049455	2855	2855	2855	2855	0
623	20231221	092100	19049455	2855	2855	2855	2855	0
624	20231221	092000	19049455	2855	2855	2855	2855	0
625	20231221	091900	19049455	2855	2855	2855	2855	0
626	20231221	091800	19049455	2855	2855	2855	2855	50
627	20231221	091700	18906705	2855	2855	2855	2855	0
628	20231221	091600	18906705	2855	2855	2855	2855	301
629	20231221	091500	18047350	2855	2855	2855	2855	4
630	20231221	091400	18035930	2855	2855	2855	2855	5
631	20231221	091300	18021655	2860	2855	2860	2855	4960
632	20231221	091200	3838555	2855	2860	2860	2855	13
633	20231221	091100	3801425	2855	2855	2855	2855	0
634	20231221	091000	3801425	2855	2855	2855	2855	0
635	20231221	090900	3801425	2855	2855	2855	2855	700
636	20231221	090800	1802925	2855	2855	2855	2855	10
637	20231221	090700	1774375	2860	2860	2860	2860	0
638	20231221	090600	1774375	2860	2860	2860	2860	7
639	20231221	090500	1754355	2870	2870	2870	2870	0
640	20231221	090400	1754355	2870	2870	2870	2870	0
641	20231221	090300	1754355	2870	2870	2870	2870	0
642	20231221	090200	1754355	2870	2870	2870	2870	0
643	20231221	090100	1754355	2870	2870	2870	2870	59
644	20231221	090000	1585025	2860	2870	2870	2860	553