KissMeData/064240/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193900	494992535	2865	2865	2865	2865	15472
3	20231213	193800	494992535	2865	2865	2865	2865	0
4	20231213	193700	494992535	2865	2865	2865	2865	0
5	20231213	193600	494992535	2865	2865	2865	2865	0
6	20231213	193500	494992535	2865	2865	2865	2865	0
7	20231213	193400	494992535	2865	2865	2865	2865	0
8	20231213	193300	494992535	2865	2865	2865	2865	0
9	20231213	193200	494992535	2865	2865	2865	2865	0
10	20231213	193100	494992535	2865	2865	2865	2865	0
11	20231213	193000	494992535	2865	2865	2865	2865	0
12	20231213	192900	494992535	2865	2865	2865	2865	0
13	20231213	192800	494992535	2865	2865	2865	2865	0
14	20231213	192700	494992535	2865	2865	2865	2865	0
15	20231213	192600	494992535	2865	2865	2865	2865	0
16	20231213	192500	494992535	2865	2865	2865	2865	0
17	20231213	192400	494992535	2865	2865	2865	2865	0
18	20231213	192300	494992535	2865	2865	2865	2865	0
19	20231213	192200	494992535	2865	2865	2865	2865	0
20	20231213	192100	494992535	2865	2865	2865	2865	0
21	20231213	192000	494992535	2865	2865	2865	2865	0
22	20231213	191900	494992535	2865	2865	2865	2865	0
23	20231213	191800	494992535	2865	2865	2865	2865	0
24	20231213	191700	494992535	2865	2865	2865	2865	0
25	20231213	191600	494992535	2865	2865	2865	2865	0
26	20231213	191500	494992535	2865	2865	2865	2865	0
27	20231213	191400	494992535	2865	2865	2865	2865	0
28	20231213	191300	494992535	2865	2865	2865	2865	0
29	20231213	191200	494992535	2865	2865	2865	2865	0
30	20231213	191100	494992535	2865	2865	2865	2865	0
31	20231213	191000	494992535	2865	2865	2865	2865	0
32	20231213	190900	494992535	2865	2865	2865	2865	15472
33	20231213	190800	494992535	2865	2865	2865	2865	0
34	20231213	190700	494992535	2865	2865	2865	2865	0
35	20231213	190600	494992535	2865	2865	2865	2865	0
36	20231213	190500	494992535	2865	2865	2865	2865	0
37	20231213	190400	494992535	2865	2865	2865	2865	0
38	20231213	190300	494992535	2865	2865	2865	2865	0
39	20231213	190200	494992535	2865	2865	2865	2865	0
40	20231213	190100	494992535	2865	2865	2865	2865	0
41	20231213	190000	494992535	2865	2865	2865	2865	0
42	20231213	185900	494992535	2865	2865	2865	2865	0
43	20231213	185800	494992535	2865	2865	2865	2865	0
44	20231213	185700	494992535	2865	2865	2865	2865	0
45	20231213	185600	494992535	2865	2865	2865	2865	0
46	20231213	185500	494992535	2865	2865	2865	2865	0
47	20231213	185400	494992535	2865	2865	2865	2865	0
48	20231213	185300	494992535	2865	2865	2865	2865	0
49	20231213	185200	494992535	2865	2865	2865	2865	0
50	20231213	185100	494992535	2865	2865	2865	2865	0
51	20231213	185000	494992535	2865	2865	2865	2865	0
52	20231213	184900	494992535	2865	2865	2865	2865	0
53	20231213	184800	494992535	2865	2865	2865	2865	0
54	20231213	184700	494992535	2865	2865	2865	2865	0
55	20231213	184600	494992535	2865	2865	2865	2865	0
56	20231213	184500	494992535	2865	2865	2865	2865	0
57	20231213	184400	494992535	2865	2865	2865	2865	0
58	20231213	184300	494992535	2865	2865	2865	2865	0
59	20231213	184200	494992535	2865	2865	2865	2865	0
60	20231213	184100	494992535	2865	2865	2865	2865	0
61	20231213	184000	494992535	2865	2865	2865	2865	0
62	20231213	183900	494992535	2865	2865	2865	2865	15472
63	20231213	183800	494992535	2865	2865	2865	2865	0
64	20231213	183700	494992535	2865	2865	2865	2865	0
65	20231213	183600	494992535	2865	2865	2865	2865	0
66	20231213	183500	494992535	2865	2865	2865	2865	0
67	20231213	183400	494992535	2865	2865	2865	2865	0
68	20231213	183300	494992535	2865	2865	2865	2865	0
69	20231213	183200	494992535	2865	2865	2865	2865	0
70	20231213	183100	494992535	2865	2865	2865	2865	0
71	20231213	183000	494992535	2865	2865	2865	2865	0
72	20231213	182900	494992535	2865	2865	2865	2865	0
73	20231213	182800	494992535	2865	2865	2865	2865	0
74	20231213	182700	494992535	2865	2865	2865	2865	0
75	20231213	182600	494992535	2865	2865	2865	2865	0
76	20231213	182500	494992535	2865	2865	2865	2865	0
77	20231213	182400	494992535	2865	2865	2865	2865	0
78	20231213	182300	494992535	2865	2865	2865	2865	0
79	20231213	182200	494992535	2865	2865	2865	2865	0
80	20231213	182100	494992535	2865	2865	2865	2865	0
81	20231213	182000	494992535	2865	2865	2865	2865	0
82	20231213	181900	494992535	2865	2865	2865	2865	0
83	20231213	181800	494992535	2865	2865	2865	2865	0
84	20231213	181700	494992535	2865	2865	2865	2865	0
85	20231213	181600	494992535	2865	2865	2865	2865	0
86	20231213	181500	494992535	2865	2865	2865	2865	0
87	20231213	181400	494992535	2865	2865	2865	2865	0
88	20231213	181300	494992535	2865	2865	2865	2865	0
89	20231213	181200	494992535	2865	2865	2865	2865	0
90	20231213	181100	494992535	2865	2865	2865	2865	0
91	20231213	181000	494992535	2865	2865	2865	2865	0
92	20231213	180900	494992535	2865	2865	2865	2865	15472
93	20231213	180800	494992535	2865	2865	2865	2865	0
94	20231213	180700	494992535	2865	2865	2865	2865	0
95	20231213	180600	494992535	2865	2865	2865	2865	0
96	20231213	180500	494992535	2865	2865	2865	2865	0
97	20231213	180400	494992535	2865	2865	2865	2865	0
98	20231213	180300	494992535	2865	2865	2865	2865	0
99	20231213	180200	494992535	2865	2865	2865	2865	0
100	20231213	180100	494992535	2865	2865	2865	2865	0
101	20231213	180000	494992535	2865	2865	2865	2865	0
102	20231213	175900	494992535	2865	2865	2865	2865	0
103	20231213	175800	494992535	2865	2865	2865	2865	0
104	20231213	175700	494992535	2865	2865	2865	2865	0
105	20231213	175600	494992535	2865	2865	2865	2865	0
106	20231213	175500	494992535	2865	2865	2865	2865	0
107	20231213	175400	494992535	2865	2865	2865	2865	0
108	20231213	175300	494992535	2865	2865	2865	2865	0
109	20231213	175200	494992535	2865	2865	2865	2865	0
110	20231213	175100	494992535	2865	2865	2865	2865	0
111	20231213	175000	494992535	2865	2865	2865	2865	0
112	20231213	174900	494992535	2865	2865	2865	2865	0
113	20231213	174800	494992535	2865	2865	2865	2865	0
114	20231213	174700	494992535	2865	2865	2865	2865	0
115	20231213	174600	494992535	2865	2865	2865	2865	0
116	20231213	174500	494992535	2865	2865	2865	2865	0
117	20231213	174400	494992535	2865	2865	2865	2865	0
118	20231213	174300	494992535	2865	2865	2865	2865	0
119	20231213	174200	494992535	2865	2865	2865	2865	0
120	20231213	174100	494992535	2865	2865	2865	2865	0
121	20231213	174000	494992535	2865	2865	2865	2865	0
122	20231213	173900	494992535	2865	2865	2865	2865	15472
123	20231213	173800	494992535	2865	2865	2865	2865	0
124	20231213	173700	494992535	2865	2865	2865	2865	0
125	20231213	173600	494992535	2865	2865	2865	2865	0
126	20231213	173500	494992535	2865	2865	2865	2865	0
127	20231213	173400	494992535	2865	2865	2865	2865	0
128	20231213	173300	494992535	2865	2865	2865	2865	0
129	20231213	173200	494992535	2865	2865	2865	2865	0
130	20231213	173100	494992535	2865	2865	2865	2865	0
131	20231213	173000	494992535	2865	2865	2865	2865	0
132	20231213	172900	494992535	2865	2865	2865	2865	0
133	20231213	172800	494992535	2865	2865	2865	2865	0
134	20231213	172700	494992535	2865	2865	2865	2865	0
135	20231213	172600	494992535	2865	2865	2865	2865	0
136	20231213	172500	494992535	2865	2865	2865	2865	0
137	20231213	172400	494992535	2865	2865	2865	2865	0
138	20231213	172300	494992535	2865	2865	2865	2865	0
139	20231213	172200	494992535	2865	2865	2865	2865	0
140	20231213	172100	494992535	2865	2865	2865	2865	0
141	20231213	172000	494992535	2865	2865	2865	2865	0
142	20231213	171900	494992535	2865	2865	2865	2865	0
143	20231213	171800	494992535	2865	2865	2865	2865	0
144	20231213	171700	494992535	2865	2865	2865	2865	0
145	20231213	171600	494992535	2865	2865	2865	2865	0
146	20231213	171500	494992535	2865	2865	2865	2865	0
147	20231213	171400	494992535	2865	2865	2865	2865	0
148	20231213	171300	494992535	2865	2865	2865	2865	0
149	20231213	171200	494992535	2865	2865	2865	2865	0
150	20231213	171100	494992535	2865	2865	2865	2865	0
151	20231213	171000	494992535	2865	2865	2865	2865	0
152	20231213	170900	494992535	2865	2865	2865	2865	15472
153	20231213	170800	494992535	2865	2865	2865	2865	0
154	20231213	170700	494992535	2865	2865	2865	2865	0
155	20231213	170600	494992535	2865	2865	2865	2865	0
156	20231213	170500	494992535	2865	2865	2865	2865	0
157	20231213	170400	494992535	2865	2865	2865	2865	0
158	20231213	170300	494992535	2865	2865	2865	2865	0
159	20231213	170200	494992535	2865	2865	2865	2865	0
160	20231213	170100	494992535	2865	2865	2865	2865	0
161	20231213	170000	494992535	2865	2865	2865	2865	0
162	20231213	165900	494992535	2865	2865	2865	2865	0
163	20231213	165800	494992535	2865	2865	2865	2865	0
164	20231213	165700	494992535	2865	2865	2865	2865	0
165	20231213	165600	494992535	2865	2865	2865	2865	0
166	20231213	165500	494992535	2865	2865	2865	2865	0
167	20231213	165400	494992535	2865	2865	2865	2865	0
168	20231213	165300	494992535	2865	2865	2865	2865	0
169	20231213	165200	494992535	2865	2865	2865	2865	0
170	20231213	165100	494992535	2865	2865	2865	2865	0
171	20231213	165000	494992535	2865	2865	2865	2865	0
172	20231213	164900	494992535	2865	2865	2865	2865	0
173	20231213	164800	494992535	2865	2865	2865	2865	0
174	20231213	164700	494992535	2865	2865	2865	2865	0
175	20231213	164600	494992535	2865	2865	2865	2865	0
176	20231213	164500	494992535	2865	2865	2865	2865	0
177	20231213	164400	494992535	2865	2865	2865	2865	0
178	20231213	164300	494992535	2865	2865	2865	2865	0
179	20231213	164200	494992535	2865	2865	2865	2865	0
180	20231213	164100	494992535	2865	2865	2865	2865	0
181	20231213	164000	494992535	2865	2865	2865	2865	0
182	20231213	163900	494992535	2865	2865	2865	2865	15472
183	20231213	163800	494992535	2865	2865	2865	2865	0
184	20231213	163700	494992535	2865	2865	2865	2865	0
185	20231213	163600	494992535	2865	2865	2865	2865	0
186	20231213	163500	494992535	2865	2865	2865	2865	0
187	20231213	163400	494992535	2865	2865	2865	2865	0
188	20231213	163300	494992535	2865	2865	2865	2865	0
189	20231213	163200	494992535	2865	2865	2865	2865	0
190	20231213	163100	494992535	2865	2865	2865	2865	0
191	20231213	163000	494992535	2865	2865	2865	2865	0
192	20231213	162900	494992535	2865	2865	2865	2865	0
193	20231213	162800	494992535	2865	2865	2865	2865	0
194	20231213	162700	494992535	2865	2865	2865	2865	0
195	20231213	162600	494992535	2865	2865	2865	2865	0
196	20231213	162500	494992535	2865	2865	2865	2865	0
197	20231213	162400	494992535	2865	2865	2865	2865	0
198	20231213	162300	494992535	2865	2865	2865	2865	0
199	20231213	162200	494992535	2865	2865	2865	2865	0
200	20231213	162100	494992535	2865	2865	2865	2865	0
201	20231213	162000	494992535	2865	2865	2865	2865	0
202	20231213	161900	494992535	2865	2865	2865	2865	0
203	20231213	161800	494992535	2865	2865	2865	2865	0
204	20231213	161700	494992535	2865	2865	2865	2865	0
205	20231213	161600	494992535	2865	2865	2865	2865	0
206	20231213	161500	494992535	2865	2865	2865	2865	0
207	20231213	161400	494992535	2865	2865	2865	2865	0
208	20231213	161300	494992535	2865	2865	2865	2865	0
209	20231213	161200	494992535	2865	2865	2865	2865	0
210	20231213	161100	494992535	2865	2865	2865	2865	0
211	20231213	161000	494992535	2865	2865	2865	2865	0
212	20231213	160900	494992535	2865	2865	2865	2865	15472
213	20231213	160800	494992535	2865	2865	2865	2865	0
214	20231213	160700	494992535	2865	2865	2865	2865	0
215	20231213	160600	494992535	2865	2865	2865	2865	0
216	20231213	160500	494992535	2865	2865	2865	2865	0
217	20231213	160400	494992535	2865	2865	2865	2865	0
218	20231213	160300	494992535	2865	2865	2865	2865	0
219	20231213	160200	494992535	2865	2865	2865	2865	0
220	20231213	160100	494992535	2865	2865	2865	2865	0
221	20231213	160000	494992535	2865	2865	2865	2865	0
222	20231213	155900	494992535	2865	2865	2865	2865	0
223	20231213	155800	494992535	2865	2865	2865	2865	0
224	20231213	155700	494992535	2865	2865	2865	2865	0
225	20231213	155600	494992535	2865	2865	2865	2865	0
226	20231213	155500	494992535	2865	2865	2865	2865	0
227	20231213	155400	494992535	2865	2865	2865	2865	0
228	20231213	155300	494992535	2865	2865	2865	2865	0
229	20231213	155200	494992535	2865	2865	2865	2865	0
230	20231213	155100	494992535	2865	2865	2865	2865	0
231	20231213	155000	494992535	2865	2865	2865	2865	0
232	20231213	154900	494992535	2865	2865	2865	2865	0
233	20231213	154800	494992535	2865	2865	2865	2865	0
234	20231213	154700	494992535	2865	2865	2865	2865	0
235	20231213	154600	494992535	2865	2865	2865	2865	0
236	20231213	154500	494992535	2865	2865	2865	2865	0
237	20231213	154400	494992535	2865	2865	2865	2865	0
238	20231213	154300	494992535	2865	2865	2865	2865	0
239	20231213	154200	494992535	2865	2865	2865	2865	0
240	20231213	154100	494992535	2865	2865	2865	2865	0
241	20231213	154000	494992535	2865	2865	2865	2865	0
242	20231213	153900	494992535	2865	2865	2865	2865	15472
243	20231213	153800	494992535	2865	2865	2865	2865	0
244	20231213	153700	494992535	2865	2865	2865	2865	0
245	20231213	153600	494992535	2865	2865	2865	2865	0
246	20231213	153500	494992535	2865	2865	2865	2865	0
247	20231213	153400	494992535	2865	2865	2865	2865	0
248	20231213	153300	494992535	2865	2865	2865	2865	0
249	20231213	153200	494992535	2865	2865	2865	2865	0
250	20231213	153100	494992535	2865	2865	2865	2865	0
251	20231213	153000	494992535	2865	2865	2865	2865	15472
252	20231213	152900	450665255	2890	2890	2890	2890	0
253	20231213	152800	450665255	2890	2890	2890	2890	0
254	20231213	152700	450665255	2890	2890	2890	2890	0
255	20231213	152600	450665255	2890	2890	2890	2890	0
256	20231213	152500	450665255	2890	2890	2890	2890	0
257	20231213	152400	450665255	2890	2890	2890	2890	0
258	20231213	152300	450665255	2890	2890	2890	2890	0
259	20231213	152200	450665255	2890	2890	2890	2890	0
260	20231213	152100	450665255	2890	2890	2890	2890	0
261	20231213	152000	450665255	2890	2890	2890	2890	0
262	20231213	151900	450665255	2890	2890	2930	2885	3318
263	20231213	151800	441052545	2880	2895	2895	2880	1016
264	20231213	151700	438125605	2895	2895	2895	2890	123
265	20231213	151600	437769530	2890	2880	2890	2880	218
266	20231213	151500	437141150	2890	2890	2890	2880	601
267	20231213	151400	435409260	2880	2890	2890	2880	1239
268	20231213	151300	431834925	2885	2885	2885	2885	2000
269	20231213	151200	426064925	2895	2885	2895	2885	59
270	20231213	151100	425894320	2895	2885	2895	2885	539
271	20231213	151000	424337705	2885	2885	2885	2880	578
272	20231213	150900	422672455	2890	2890	2890	2875	5017
273	20231213	150800	408209760	2900	2900	2900	2900	0
274	20231213	150700	408209760	2900	2895	2900	2895	103
275	20231213	150600	407911570	2895	2895	2895	2895	542
276	20231213	150500	406342480	2905	2895	2905	2895	84
277	20231213	150400	406099210	2905	2900	2905	2895	1101
278	20231213	150300	402911305	2905	2905	2920	2905	102
279	20231213	150200	402614485	2905	2910	2910	2895	1002
280	20231213	150100	399713510	2905	2900	2905	2900	929
281	20231213	150000	397018850	2900	2900	2900	2895	896
282	20231213	145900	394424900	2900	2900	2900	2900	178
283	20231213	145800	393908700	2910	2900	2910	2900	2
284	20231213	145700	393902890	2905	2905	2915	2895	6070
285	20231213	145600	376297435	2915	2915	2915	2915	70
286	20231213	145500	376093385	2915	2915	2915	2910	3
287	20231213	145400	376084645	2905	2910	2910	2905	2676
288	20231213	145300	368309295	2910	2910	2910	2910	29
289	20231213	145200	368224905	2910	2910	2910	2910	646
290	20231213	145100	366345045	2910	2910	2910	2910	0
291	20231213	145000	366345045	2910	2910	2910	2910	0
292	20231213	144900	366345045	2910	2910	2910	2910	36
293	20231213	144800	366240285	2910	2910	2910	2910	24
294	20231213	144700	366170445	2915	2915	2915	2915	1
295	20231213	144600	366167530	2905	2910	2910	2905	833
296	20231213	144500	363747100	2910	2910	2910	2910	10
297	20231213	144400	363718000	2910	2915	2915	2910	498
298	20231213	144300	362268805	2920	2920	2920	2920	13
299	20231213	144200	362230845	2915	2910	2915	2910	156
300	20231213	144100	361776880	2920	2920	2920	2920	0
301	20231213	144000	361776880	2920	2910	2920	2910	21
302	20231213	143900	361715760	2920	2920	2920	2920	3
303	20231213	143800	361707000	2910	2910	2910	2910	501
304	20231213	143700	360249090	2920	2910	2920	2910	107
305	20231213	143600	359937650	2920	2920	2920	2920	6
306	20231213	143500	359920130	2920	2920	2920	2920	24
307	20231213	143400	359850050	2920	2920	2920	2920	0
308	20231213	143300	359850050	2920	2915	2920	2915	1020
309	20231213	143200	356873220	2915	2915	2915	2915	370
310	20231213	143100	355794670	2925	2920	2925	2920	288
311	20231213	143000	354952700	2920	2920	2920	2920	488
312	20231213	142900	353527740	2920	2920	2920	2920	500
313	20231213	142800	352067740	2925	2920	2935	2920	240
314	20231213	142700	351366865	2920	2920	2920	2920	0
315	20231213	142600	351366865	2920	2925	2925	2920	1184
316	20231213	142500	347906165	2920	2930	2930	2920	1580
317	20231213	142400	343290465	2955	2955	2955	2955	0
318	20231213	142300	343290465	2955	2955	2975	2955	2682
319	20231213	142200	335360995	2955	2920	2975	2920	6829
320	20231213	142100	315171855	2910	2910	2910	2910	0
321	20231213	142000	315171855	2910	2910	2910	2910	941
322	20231213	141900	312433545	2915	2915	2915	2915	2
323	20231213	141800	312427715	2910	2910	2910	2910	0
324	20231213	141700	312427715	2910	2910	2910	2910	303
325	20231213	141600	311545985	2910	2910	2910	2910	8
326	20231213	141500	311522705	2910	2920	2920	2910	6128
327	20231213	141400	293666875	2920	2920	2920	2920	0
328	20231213	141300	293666875	2920	2920	2920	2920	1
329	20231213	141200	293663955	2920	2920	2920	2920	1126
330	20231213	141100	290376035	2935	2935	2935	2935	0
331	20231213	141000	290376035	2935	2935	2935	2935	0
332	20231213	140900	290376035	2935	2935	2935	2935	6
333	20231213	140800	290358425	2935	2935	2935	2935	0
334	20231213	140700	290358425	2935	2935	2935	2935	0
335	20231213	140600	290358425	2935	2935	2935	2935	0
336	20231213	140500	290358425	2935	2935	2935	2935	1
337	20231213	140400	290355490	2920	2925	2925	2920	500
338	20231213	140300	288895300	2925	2930	2930	2925	620
339	20231213	140200	287081665	2935	2935	2935	2935	0
340	20231213	140100	287081665	2935	2935	2935	2935	0
341	20231213	140000	287081665	2935	2935	2935	2935	3
342	20231213	135900	287072860	2935	2935	2935	2935	20
343	20231213	135800	287014160	2935	2935	2935	2935	0
344	20231213	135700	287014160	2935	2935	2935	2935	0
345	20231213	135600	287014160	2935	2935	2935	2935	0
346	20231213	135500	287014160	2935	2935	2935	2935	0
347	20231213	135400	287014160	2935	2935	2935	2935	350
348	20231213	135300	285986910	2940	2940	2940	2940	0
349	20231213	135200	285986910	2940	2940	2940	2940	0
350	20231213	135100	285986910	2940	2940	2940	2940	224
351	20231213	135000	285328350	2940	2940	2940	2940	776
352	20231213	134900	283046910	2940	2940	2940	2940	0
353	20231213	134800	283046910	2940	2940	2940	2940	0
354	20231213	134700	283046910	2940	2940	2940	2940	5
355	20231213	134600	283032210	2940	2940	2940	2940	0
356	20231213	134500	283032210	2940	2940	2940	2940	1
357	20231213	134400	283029270	2930	2930	2930	2925	3600
358	20231213	134300	272497670	2930	2930	2930	2930	20
359	20231213	134200	272439070	2930	2935	2935	2930	473
360	20231213	134100	271052680	2945	2945	2945	2945	680
361	20231213	134000	269050080	2945	2950	2950	2945	780
362	20231213	133900	266752480	2955	2955	2955	2955	200
363	20231213	133800	266161480	2970	2970	2970	2970	0
364	20231213	133700	266161480	2970	2970	2970	2970	426
365	20231213	133600	264896260	2975	2975	2975	2975	0
366	20231213	133500	264896260	2975	2975	2975	2975	0
367	20231213	133400	264896260	2975	2975	2975	2975	0
368	20231213	133300	264896260	2975	2975	2975	2975	0
369	20231213	133200	264896260	2975	2975	2975	2975	0
370	20231213	133100	264896260	2975	2975	2975	2975	0
371	20231213	133000	264896260	2975	2975	2975	2975	0
372	20231213	132900	264896260	2975	2975	2975	2975	0
373	20231213	132800	264896260	2975	2975	2975	2975	0
374	20231213	132700	264896260	2975	2975	2975	2975	0
375	20231213	132600	264896260	2975	2975	2975	2975	0
376	20231213	132500	264896260	2975	2975	2975	2975	0
377	20231213	132400	264896260	2975	2975	2975	2975	0
378	20231213	132300	264896260	2975	2975	2975	2975	0
379	20231213	132200	264896260	2975	2975	2975	2975	0
380	20231213	132100	264896260	2975	2975	2975	2975	0
381	20231213	132000	264896260	2975	2975	2975	2975	0
382	20231213	131900	264896260	2975	2975	2975	2975	100
383	20231213	131800	264598760	2980	2980	2980	2980	0
384	20231213	131700	264598760	2980	2980	2980	2980	0
385	20231213	131600	264598760	2980	2980	2980	2980	0
386	20231213	131500	264598760	2980	2980	2980	2980	0
387	20231213	131400	264598760	2980	2980	2980	2980	0
388	20231213	131300	264598760	2980	2975	2980	2975	501
389	20231213	131200	263108280	2975	2965	2975	2965	116
390	20231213	131100	262764180	2980	2980	2980	2980	0
391	20231213	131000	262764180	2980	2980	2980	2980	0
392	20231213	130900	262764180	2980	2980	2980	2980	1
393	20231213	130800	262761200	2970	2970	2970	2970	500
394	20231213	130700	261276200	2970	2960	2980	2960	1777
395	20231213	130600	256010210	2980	2970	2980	2970	26
396	20231213	130500	255932975	2970	2940	2970	2940	1999
397	20231213	130400	250017295	2940	2940	2940	2940	0
398	20231213	130300	250017295	2940	2940	2940	2940	0
399	20231213	130200	250017295	2940	2940	2940	2940	1
400	20231213	130100	250014355	2925	2925	2925	2925	0
401	20231213	130000	250014355	2925	2925	2925	2925	0
402	20231213	125900	250014355	2925	2935	2940	2925	607
403	20231213	125800	248238745	2935	2935	2935	2935	0
404	20231213	125700	248238745	2935	2935	2935	2935	1
405	20231213	125600	248235810	2925	2925	2925	2925	27
406	20231213	125500	248156835	2935	2935	2935	2935	1
407	20231213	125400	248153900	2920	2920	2920	2920	0
408	20231213	125300	248153900	2920	2920	2920	2920	0
409	20231213	125200	248153900	2920	2920	2920	2920	0
410	20231213	125100	248153900	2920	2935	2935	2920	579
411	20231213	125000	246460555	2935	2935	2935	2935	29
412	20231213	124900	246375440	2945	2945	2945	2945	0
413	20231213	124800	246375440	2945	2945	2945	2945	0
414	20231213	124700	246375440	2945	2945	2945	2945	0
415	20231213	124600	246375440	2945	2945	2945	2945	0
416	20231213	124500	246375440	2945	2945	2945	2945	0
417	20231213	124400	246375440	2945	2945	2945	2945	0
418	20231213	124300	246375440	2945	2945	2945	2945	0
419	20231213	124200	246375440	2945	2945	2945	2945	0
420	20231213	124100	246375440	2945	2945	2945	2945	0
421	20231213	124000	246375440	2945	2945	2945	2945	0
422	20231213	123900	246375440	2945	2945	2945	2940	3
423	20231213	123800	246366610	2925	2930	2930	2925	34
424	20231213	123700	246267135	2940	2940	2940	2940	0
425	20231213	123600	246267135	2940	2940	2940	2940	0
426	20231213	123500	246267135	2940	2940	2940	2940	0
427	20231213	123400	246267135	2940	2940	2940	2940	0
428	20231213	123300	246267135	2940	2940	2940	2940	0
429	20231213	123200	246267135	2940	2940	2940	2940	0
430	20231213	123100	246267135	2940	2940	2940	2940	0
431	20231213	123000	246267135	2940	2940	2940	2940	0
432	20231213	122900	246267135	2940	2940	2940	2940	0
433	20231213	122800	246267135	2940	2940	2940	2940	0
434	20231213	122700	246267135	2940	2940	2940	2940	0
435	20231213	122600	246267135	2940	2940	2940	2940	0
436	20231213	122500	246267135	2940	2940	2940	2940	0
437	20231213	122400	246267135	2940	2930	2940	2930	3
438	20231213	122300	246258330	2925	2925	2925	2925	1043
439	20231213	122200	243207555	2925	2925	2925	2925	2
440	20231213	122100	243201705	2925	2925	2925	2925	0
441	20231213	122000	243201705	2925	2925	2925	2925	0
442	20231213	121900	243201705	2925	2925	2925	2925	0
443	20231213	121800	243201705	2925	2925	2925	2920	238
444	20231213	121700	242505705	2930	2930	2930	2930	270
445	20231213	121600	241714605	2935	2935	2935	2935	0
446	20231213	121500	241714605	2935	2935	2935	2935	0
447	20231213	121400	241714605	2935	2935	2935	2935	2
448	20231213	121300	241708735	2935	2935	2935	2935	1
449	20231213	121200	241705800	2935	2935	2935	2935	0
450	20231213	121100	241705800	2935	2935	2935	2935	0
451	20231213	121000	241705800	2935	2935	2935	2935	367
452	20231213	120900	240628655	2935	2935	2935	2935	1
453	20231213	120800	240625720	2935	2935	2935	2935	0
454	20231213	120700	240625720	2935	2935	2935	2935	483
455	20231213	120600	239208115	2945	2945	2945	2945	0
456	20231213	120500	239208115	2945	2945	2945	2945	0
457	20231213	120400	239208115	2945	2945	2945	2945	528
458	20231213	120300	237653155	2945	2945	2945	2945	0
459	20231213	120200	237653155	2945	2945	2945	2945	0
460	20231213	120100	237653155	2945	2945	2945	2945	0
461	20231213	120000	237653155	2945	2945	2945	2945	34
462	20231213	115900	237553025	2945	2945	2945	2945	0
463	20231213	115800	237553025	2945	2945	2945	2945	0
464	20231213	115700	237553025	2945	2945	2945	2945	0
465	20231213	115600	237553025	2945	2945	2945	2945	0
466	20231213	115500	237553025	2945	2945	2945	2945	2
467	20231213	115400	237547135	2935	2935	2935	2935	0
468	20231213	115300	237547135	2935	2935	2935	2935	0
469	20231213	115200	237547135	2935	2935	2935	2935	0
470	20231213	115100	237547135	2935	2935	2935	2935	0
471	20231213	115000	237547135	2935	2935	2935	2935	0
472	20231213	114900	237547135	2935	2935	2935	2935	0
473	20231213	114800	237547135	2935	2935	2935	2935	0
474	20231213	114700	237547135	2935	2935	2935	2935	50
475	20231213	114600	237400385	2935	2945	2945	2935	51
476	20231213	114500	237250690	2935	2935	2935	2935	80
477	20231213	114400	237015890	2945	2945	2945	2945	1
478	20231213	114300	237012945	2945	2945	2945	2945	0
479	20231213	114200	237012945	2945	2945	2945	2945	0
480	20231213	114100	237012945	2945	2945	2945	2945	0
481	20231213	114000	237012945	2945	2940	2945	2940	101
482	20231213	113900	236716000	2940	2940	2940	2940	3
483	20231213	113800	236707180	2940	2940	2940	2940	0
484	20231213	113700	236707180	2940	2940	2940	2940	100
485	20231213	113600	236413180	2940	2940	2940	2940	0
486	20231213	113500	236413180	2940	2940	2940	2940	30
487	20231213	113400	236324980	2940	2940	2940	2940	18
488	20231213	113300	236272060	2940	2940	2940	2940	0
489	20231213	113200	236272060	2940	2940	2940	2940	0
490	20231213	113100	236272060	2940	2940	2940	2940	0
491	20231213	113000	236272060	2940	2940	2940	2940	20
492	20231213	112900	236213260	2945	2940	2945	2940	21
493	20231213	112800	236151515	2940	2940	2940	2940	20
494	20231213	112700	236092715	2940	2940	2940	2940	1
495	20231213	112600	236089775	2940	2940	2940	2940	18
496	20231213	112500	236036855	2950	2950	2950	2950	0
497	20231213	112400	236036855	2950	2950	2950	2950	1
498	20231213	112300	236033905	2945	2945	2945	2945	1
499	20231213	112200	236030960	2940	2940	2940	2940	1
500	20231213	112100	236028020	2940	2945	2945	2940	23
501	20231213	112000	235960375	2945	2945	2945	2945	0
502	20231213	111900	235960375	2945	2945	2945	2945	508
503	20231213	111800	234464315	2950	2950	2950	2950	20
504	20231213	111700	234405315	2945	2945	2945	2945	80
505	20231213	111600	234169715	2950	2950	2950	2950	0
506	20231213	111500	234169715	2950	2950	2950	2950	1
507	20231213	111400	234166765	2945	2945	2945	2945	101
508	20231213	111300	233869320	2950	2950	2950	2950	0
509	20231213	111200	233869320	2950	2950	2950	2950	1500
510	20231213	111100	229444320	2925	2940	2940	2925	16
511	20231213	111000	229397325	2945	2945	2945	2945	1
512	20231213	110900	229394380	2945	2945	2945	2945	5
513	20231213	110800	229379655	2950	2950	2950	2950	0
514	20231213	110700	229379655	2950	2950	2950	2950	0
515	20231213	110600	229379655	2950	2950	2950	2950	7
516	20231213	110500	229359005	2955	2955	2955	2955	0
517	20231213	110400	229359005	2955	2955	2955	2955	1
518	20231213	110300	229356050	2960	2960	2960	2960	0
519	20231213	110200	229356050	2960	2960	2960	2960	0
520	20231213	110100	229356050	2960	2960	2960	2960	15
521	20231213	110000	229311650	2965	2965	2965	2935	20
522	20231213	105900	229252695	2960	2960	2960	2960	18
523	20231213	105800	229199415	2960	2970	2970	2960	10
524	20231213	105700	229169770	2970	2970	2970	2970	11
525	20231213	105600	229137100	2950	2945	2970	2945	1907
526	20231213	105500	223510835	2940	2940	2940	2940	547
527	20231213	105400	221902655	2930	2930	2930	2930	0
528	20231213	105300	221902655	2930	2930	2930	2930	927
529	20231213	105200	219186545	2930	2925	2930	2925	7
530	20231213	105100	219166065	2930	2925	2930	2925	124
531	20231213	105000	218803360	2925	2930	2930	2925	249
532	20231213	104900	218074810	2930	2930	2930	2930	0
533	20231213	104800	218074810	2930	2930	2930	2930	0
534	20231213	104700	218074810	2930	2930	2930	2930	0
535	20231213	104600	218074810	2930	2930	2930	2930	1
536	20231213	104500	218071880	2930	2925	2930	2925	2
537	20231213	104400	218066025	2925	2925	2925	2925	0
538	20231213	104300	218066025	2925	2925	2925	2925	0
539	20231213	104200	218066025	2925	2925	2925	2925	13
540	20231213	104100	218028000	2930	2930	2930	2930	0
541	20231213	104000	218028000	2930	2930	2930	2930	8
542	20231213	103900	218004560	2935	2935	2935	2935	0
543	20231213	103800	218004560	2935	2935	2935	2935	6
544	20231213	103700	217986950	2935	2935	2935	2935	0
545	20231213	103600	217986950	2935	2925	2935	2925	1015
546	20231213	103500	215018065	2925	2925	2925	2925	0
547	20231213	103400	215018065	2925	2925	2925	2925	1
548	20231213	103300	215015140	2925	2925	2925	2925	1
549	20231213	103200	215012215	2920	2920	2920	2920	201
550	20231213	103100	214425295	2925	2925	2925	2925	1
551	20231213	103000	214422370	2915	2910	2915	2910	1333
552	20231213	102900	210540245	2910	2905	2910	2900	1030
553	20231213	102800	207552505	2905	2925	2930	2900	8017
554	20231213	102700	184214975	2930	2930	2930	2930	2
555	20231213	102600	184209115	2930	2930	2930	2930	0
556	20231213	102500	184209115	2930	2930	2930	2930	105
557	20231213	102400	183901465	2930	2930	2930	2930	1
558	20231213	102300	183898535	2925	2925	2925	2925	219
559	20231213	102200	183257960	2930	2930	2930	2930	0
560	20231213	102100	183257960	2930	2935	2935	2930	1336
561	20231213	102000	179343030	2950	2950	2950	2950	1
562	20231213	101900	179340080	2950	2950	2950	2950	2
563	20231213	101800	179334180	2950	2950	2950	2950	105
564	20231213	101700	179024430	2950	2950	2955	2935	1512
565	20231213	101600	174573625	2950	2950	2950	2950	1
566	20231213	101500	174570675	2945	2945	2945	2945	0
567	20231213	101400	174570675	2945	2945	2945	2945	1866
568	20231213	101300	169075305	2950	2950	2950	2950	1000
569	20231213	101200	166125305	2950	2930	2950	2930	371
570	20231213	101100	165038075	2930	2930	2930	2930	9
571	20231213	101000	165011705	2930	2930	2930	2930	549
572	20231213	100900	163403135	2925	2940	2945	2925	982
573	20231213	100800	160515625	2940	2920	2940	2920	117
574	20231213	100700	160173965	2935	2915	2935	2915	734
575	20231213	100600	158019895	2900	2900	2900	2900	200
576	20231213	100500	157439895	2900	2900	2900	2900	20
577	20231213	100400	157381895	2915	2915	2915	2915	3
578	20231213	100300	157373150	2905	2900	2905	2900	758
579	20231213	100200	155172295	2900	2900	2900	2895	33
580	20231213	100100	155076600	2895	2910	2910	2895	3
581	20231213	100000	155067900	2910	2915	2915	2895	7554
582	20231213	095900	133149870	2915	2915	2915	2915	10
583	20231213	095800	133120720	2920	2925	2925	2920	738
584	20231213	095700	130965705	2935	2935	2935	2935	0
585	20231213	095600	130965705	2935	2935	2935	2935	0
586	20231213	095500	130965705	2935	2920	2935	2920	188
587	20231213	095400	130415275	2910	2910	2910	2910	1
588	20231213	095300	130412365	2910	2920	2920	2910	1002
589	20231213	095200	127496525	2920	2920	2920	2920	5
590	20231213	095100	127481925	2905	2910	2910	2905	3903
591	20231213	095000	116124270	2910	2915	2915	2910	969
592	20231213	094900	113301435	2920	2930	2930	2920	124
593	20231213	094800	112939335	2925	2930	2930	2925	68
594	20231213	094700	112740410	2930	2930	2930	2930	0
595	20231213	094600	112740410	2930	2930	2930	2930	41
596	20231213	094500	112620280	2920	2920	2920	2920	0
597	20231213	094400	112620280	2920	2925	2925	2920	1000
598	20231213	094300	109699945	2930	2930	2930	2930	2
599	20231213	094200	109694085	2935	2935	2935	2935	0
600	20231213	094100	109694085	2935	2935	2935	2935	5
601	20231213	094000	109679410	2940	2940	2940	2940	0
602	20231213	093900	109679410	2940	2940	2940	2940	11
603	20231213	093800	109647070	2930	2930	2930	2930	2
604	20231213	093700	109641210	2930	2930	2930	2930	50
605	20231213	093600	109494710	2930	2930	2930	2930	833
606	20231213	093500	107054020	2930	2925	2930	2905	3362
607	20231213	093400	97263110	2925	2925	2925	2925	0
608	20231213	093300	97263110	2925	2925	2925	2925	50
609	20231213	093200	97116860	2925	2925	2925	2925	1
610	20231213	093100	97113935	2955	2955	2955	2955	14
611	20231213	093000	97072565	2910	2935	2935	2910	1363
612	20231213	092900	93087780	2935	2935	2935	2935	200
613	20231213	092800	92500780	2935	2935	2935	2935	0
614	20231213	092700	92500780	2935	2940	2940	2935	200
615	20231213	092600	91913285	2965	2965	2965	2965	5
616	20231213	092500	91898460	2940	2955	2955	2940	2221
617	20231213	092400	85358660	2955	2960	2970	2950	476
618	20231213	092300	83951785	2965	2975	2975	2965	214
619	20231213	092200	83316725	2980	2980	2980	2980	2
620	20231213	092100	83310765	2980	2980	2980	2980	1
621	20231213	092000	83307785	2980	2980	2980	2980	10
622	20231213	091900	83277985	2980	2985	2985	2960	346
623	20231213	091800	82251840	2985	2990	2990	2985	2
624	20231213	091700	82245865	2975	2990	2990	2975	101
625	20231213	091600	81945125	2970	3005	3010	2970	1683
626	20231213	091500	76924365	3005	3065	3065	2980	3044
627	20231213	091400	67822510	3030	2975	3090	2975	6704
628	20231213	091300	47602430	2975	2975	2975	2975	0
629	20231213	091200	47602430	2975	2960	2975	2960	86
630	20231213	091100	47347450	2960	2960	2960	2960	0
631	20231213	091000	47347450	2960	2960	2960	2950	120
632	20231213	090900	46993430	2930	2925	2960	2925	912
633	20231213	090800	44317925	2905	2940	2950	2905	5651
634	20231213	090700	27791235	2930	2935	2945	2920	3558
635	20231213	090600	17367935	2945	2940	2945	2940	236
636	20231213	090500	16673000	2955	2915	2955	2915	18
637	20231213	090400	16620490	2900	2965	2965	2900	5010
638	20231213	090300	1986315	2965	2965	2965	2965	0
639	20231213	090200	1986315	2965	2960	2965	2960	49
640	20231213	090100	1841265	2965	2965	2965	2965	7
641	20231213	090000	1820510	2965	2965	2965	2965	614