KissMeData/011420/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185600	4913676405	3000	3000	3000	3000	115505
3	20231215	185500	4913676405	3000	3000	3000	3000	0
4	20231215	185400	4913676405	3000	3000	3000	3000	0
5	20231215	185300	4913676405	3000	3000	3000	3000	0
6	20231215	185200	4913676405	3000	3000	3000	3000	0
7	20231215	185100	4913676405	3000	3000	3000	3000	0
8	20231215	185000	4913676405	3000	3000	3000	3000	0
9	20231215	184900	4913676405	3000	3000	3000	3000	0
10	20231215	184800	4913676405	3000	3000	3000	3000	0
11	20231215	184700	4913676405	3000	3000	3000	3000	0
12	20231215	184600	4913676405	3000	3000	3000	3000	0
13	20231215	184500	4913676405	3000	3000	3000	3000	0
14	20231215	184400	4913676405	3000	3000	3000	3000	0
15	20231215	184300	4913676405	3000	3000	3000	3000	0
16	20231215	184200	4913676405	3000	3000	3000	3000	0
17	20231215	184100	4913676405	3000	3000	3000	3000	0
18	20231215	184000	4913676405	3000	3000	3000	3000	0
19	20231215	183900	4913676405	3000	3000	3000	3000	0
20	20231215	183800	4913676405	3000	3000	3000	3000	0
21	20231215	183700	4913676405	3000	3000	3000	3000	0
22	20231215	183600	4913676405	3000	3000	3000	3000	0
23	20231215	183500	4913676405	3000	3000	3000	3000	0
24	20231215	183400	4913676405	3000	3000	3000	3000	0
25	20231215	183300	4913676405	3000	3000	3000	3000	0
26	20231215	183200	4913676405	3000	3000	3000	3000	0
27	20231215	183100	4913676405	3000	3000	3000	3000	0
28	20231215	183000	4913676405	3000	3000	3000	3000	0
29	20231215	182900	4913676405	3000	3000	3000	3000	0
30	20231215	182800	4913676405	3000	3000	3000	3000	0
31	20231215	182700	4913676405	3000	3000	3000	3000	0
32	20231215	182600	4913676405	3000	3000	3000	3000	115505
33	20231215	182500	4913676405	3000	3000	3000	3000	0
34	20231215	182400	4913676405	3000	3000	3000	3000	0
35	20231215	182300	4913676405	3000	3000	3000	3000	0
36	20231215	182200	4913676405	3000	3000	3000	3000	0
37	20231215	182100	4913676405	3000	3000	3000	3000	0
38	20231215	182000	4913676405	3000	3000	3000	3000	0
39	20231215	181900	4913676405	3000	3000	3000	3000	0
40	20231215	181800	4913676405	3000	3000	3000	3000	0
41	20231215	181700	4913676405	3000	3000	3000	3000	0
42	20231215	181600	4913676405	3000	3000	3000	3000	0
43	20231215	181500	4913676405	3000	3000	3000	3000	0
44	20231215	181400	4913676405	3000	3000	3000	3000	0
45	20231215	181300	4913676405	3000	3000	3000	3000	0
46	20231215	181200	4913676405	3000	3000	3000	3000	0
47	20231215	181100	4913676405	3000	3000	3000	3000	0
48	20231215	181000	4913676405	3000	3000	3000	3000	0
49	20231215	180900	4913676405	3000	3000	3000	3000	0
50	20231215	180800	4913676405	3000	3000	3000	3000	0
51	20231215	180700	4913676405	3000	3000	3000	3000	0
52	20231215	180600	4913676405	3000	3000	3000	3000	0
53	20231215	180500	4913676405	3000	3000	3000	3000	0
54	20231215	180400	4913676405	3000	3000	3000	3000	0
55	20231215	180300	4913676405	3000	3000	3000	3000	0
56	20231215	180200	4913676405	3000	3000	3000	3000	0
57	20231215	180100	4913676405	3000	3000	3000	3000	0
58	20231215	180000	4913676405	3000	3000	3000	3000	0
59	20231215	175900	4913676405	3000	3000	3000	3000	0
60	20231215	175800	4913676405	3000	3000	3000	3000	0
61	20231215	175700	4913676405	3000	3000	3000	3000	0
62	20231215	175600	4913676405	3000	3000	3000	3000	115505
63	20231215	175500	4913676405	3000	3000	3000	3000	0
64	20231215	175400	4913676405	3000	3000	3000	3000	0
65	20231215	175300	4913676405	3000	3000	3000	3000	0
66	20231215	175200	4913676405	3000	3000	3000	3000	0
67	20231215	175100	4913676405	3000	3000	3000	3000	0
68	20231215	175000	4913676405	3000	3000	3000	3000	0
69	20231215	174900	4913676405	3000	3000	3000	3000	0
70	20231215	174800	4913676405	3000	3000	3000	3000	0
71	20231215	174700	4913676405	3000	3000	3000	3000	0
72	20231215	174600	4913676405	3000	3000	3000	3000	0
73	20231215	174500	4913676405	3000	3000	3000	3000	0
74	20231215	174400	4913676405	3000	3000	3000	3000	0
75	20231215	174300	4913676405	3000	3000	3000	3000	0
76	20231215	174200	4913676405	3000	3000	3000	3000	0
77	20231215	174100	4913676405	3000	3000	3000	3000	0
78	20231215	174000	4913676405	3000	3000	3000	3000	0
79	20231215	173900	4913676405	3000	3000	3000	3000	0
80	20231215	173800	4913676405	3000	3000	3000	3000	0
81	20231215	173700	4913676405	3000	3000	3000	3000	0
82	20231215	173600	4913676405	3000	3000	3000	3000	0
83	20231215	173500	4913676405	3000	3000	3000	3000	0
84	20231215	173400	4913676405	3000	3000	3000	3000	0
85	20231215	173300	4913676405	3000	3000	3000	3000	0
86	20231215	173200	4913676405	3000	3000	3000	3000	0
87	20231215	173100	4913676405	3000	3000	3000	3000	0
88	20231215	173000	4913676405	3000	3000	3000	3000	0
89	20231215	172900	4913676405	3000	3000	3000	3000	0
90	20231215	172800	4913676405	3000	3000	3000	3000	0
91	20231215	172700	4913676405	3000	3000	3000	3000	0
92	20231215	172600	4913676405	3000	3000	3000	3000	115505
93	20231215	172500	4913676405	3000	3000	3000	3000	0
94	20231215	172400	4913676405	3000	3000	3000	3000	0
95	20231215	172300	4913676405	3000	3000	3000	3000	0
96	20231215	172200	4913676405	3000	3000	3000	3000	0
97	20231215	172100	4913676405	3000	3000	3000	3000	0
98	20231215	172000	4913676405	3000	3000	3000	3000	0
99	20231215	171900	4913676405	3000	3000	3000	3000	0
100	20231215	171800	4913676405	3000	3000	3000	3000	0
101	20231215	171700	4913676405	3000	3000	3000	3000	0
102	20231215	171600	4913676405	3000	3000	3000	3000	0
103	20231215	171500	4913676405	3000	3000	3000	3000	0
104	20231215	171400	4913676405	3000	3000	3000	3000	0
105	20231215	171300	4913676405	3000	3000	3000	3000	0
106	20231215	171200	4913676405	3000	3000	3000	3000	0
107	20231215	171100	4913676405	3000	3000	3000	3000	0
108	20231215	171000	4913676405	3000	3000	3000	3000	0
109	20231215	170900	4913676405	3000	3000	3000	3000	0
110	20231215	170800	4913676405	3000	3000	3000	3000	0
111	20231215	170700	4913676405	3000	3000	3000	3000	0
112	20231215	170600	4913676405	3000	3000	3000	3000	0
113	20231215	170500	4913676405	3000	3000	3000	3000	0
114	20231215	170400	4913676405	3000	3000	3000	3000	0
115	20231215	170300	4913676405	3000	3000	3000	3000	0
116	20231215	170200	4913676405	3000	3000	3000	3000	0
117	20231215	170100	4913676405	3000	3000	3000	3000	0
118	20231215	170000	4913676405	3000	3000	3000	3000	0
119	20231215	165900	4913676405	3000	3000	3000	3000	0
120	20231215	165800	4913676405	3000	3000	3000	3000	0
121	20231215	165700	4913676405	3000	3000	3000	3000	0
122	20231215	165600	4913676405	3000	3000	3000	3000	115505
123	20231215	165500	4913676405	3000	3000	3000	3000	0
124	20231215	165400	4913676405	3000	3000	3000	3000	0
125	20231215	165300	4913676405	3000	3000	3000	3000	0
126	20231215	165200	4913676405	3000	3000	3000	3000	0
127	20231215	165100	4913676405	3000	3000	3000	3000	0
128	20231215	165000	4913676405	3000	3000	3000	3000	0
129	20231215	164900	4913676405	3000	3000	3000	3000	0
130	20231215	164800	4913676405	3000	3000	3000	3000	0
131	20231215	164700	4913676405	3000	3000	3000	3000	0
132	20231215	164600	4913676405	3000	3000	3000	3000	0
133	20231215	164500	4913676405	3000	3000	3000	3000	0
134	20231215	164400	4913676405	3000	3000	3000	3000	0
135	20231215	164300	4913676405	3000	3000	3000	3000	0
136	20231215	164200	4913676405	3000	3000	3000	3000	0
137	20231215	164100	4913676405	3000	3000	3000	3000	0
138	20231215	164000	4913676405	3000	3000	3000	3000	0
139	20231215	163900	4913676405	3000	3000	3000	3000	0
140	20231215	163800	4913676405	3000	3000	3000	3000	0
141	20231215	163700	4913676405	3000	3000	3000	3000	0
142	20231215	163600	4913676405	3000	3000	3000	3000	0
143	20231215	163500	4913676405	3000	3000	3000	3000	0
144	20231215	163400	4913676405	3000	3000	3000	3000	0
145	20231215	163300	4913676405	3000	3000	3000	3000	0
146	20231215	163200	4913676405	3000	3000	3000	3000	0
147	20231215	163100	4913676405	3000	3000	3000	3000	0
148	20231215	163000	4913676405	3000	3000	3000	3000	0
149	20231215	162900	4913676405	3000	3000	3000	3000	0
150	20231215	162800	4913676405	3000	3000	3000	3000	0
151	20231215	162700	4913676405	3000	3000	3000	3000	0
152	20231215	162600	4913676405	3000	3000	3000	3000	115505
153	20231215	162500	4913676405	3000	3000	3000	3000	0
154	20231215	162400	4913676405	3000	3000	3000	3000	0
155	20231215	162300	4913676405	3000	3000	3000	3000	0
156	20231215	162200	4913676405	3000	3000	3000	3000	0
157	20231215	162100	4913676405	3000	3000	3000	3000	0
158	20231215	162000	4913676405	3000	3000	3000	3000	0
159	20231215	161900	4913676405	3000	3000	3000	3000	0
160	20231215	161800	4913676405	3000	3000	3000	3000	0
161	20231215	161700	4913676405	3000	3000	3000	3000	0
162	20231215	161600	4913676405	3000	3000	3000	3000	0
163	20231215	161500	4913676405	3000	3000	3000	3000	0
164	20231215	161400	4913676405	3000	3000	3000	3000	0
165	20231215	161300	4913676405	3000	3000	3000	3000	0
166	20231215	161200	4913676405	3000	3000	3000	3000	0
167	20231215	161100	4913676405	3000	3000	3000	3000	0
168	20231215	161000	4913676405	3000	3000	3000	3000	0
169	20231215	160900	4913676405	3000	3000	3000	3000	0
170	20231215	160800	4913676405	3000	3000	3000	3000	0
171	20231215	160700	4913676405	3000	3000	3000	3000	0
172	20231215	160600	4913676405	3000	3000	3000	3000	0
173	20231215	160500	4913676405	3000	3000	3000	3000	0
174	20231215	160400	4913676405	3000	3000	3000	3000	0
175	20231215	160300	4913676405	3000	3000	3000	3000	0
176	20231215	160200	4913676405	3000	3000	3000	3000	0
177	20231215	160100	4913676405	3000	3000	3000	3000	0
178	20231215	160000	4913676405	3000	3000	3000	3000	0
179	20231215	155900	4913676405	3000	3000	3000	3000	0
180	20231215	155800	4913676405	3000	3000	3000	3000	0
181	20231215	155700	4913676405	3000	3000	3000	3000	0
182	20231215	155600	4913676405	3000	3000	3000	3000	115505
183	20231215	155500	4913676405	3000	3000	3000	3000	0
184	20231215	155400	4913676405	3000	3000	3000	3000	0
185	20231215	155300	4913676405	3000	3000	3000	3000	0
186	20231215	155200	4913676405	3000	3000	3000	3000	0
187	20231215	155100	4913676405	3000	3000	3000	3000	0
188	20231215	155000	4913676405	3000	3000	3000	3000	0
189	20231215	154900	4913676405	3000	3000	3000	3000	0
190	20231215	154800	4913676405	3000	3000	3000	3000	0
191	20231215	154700	4913676405	3000	3000	3000	3000	0
192	20231215	154600	4913676405	3000	3000	3000	3000	0
193	20231215	154500	4913676405	3000	3000	3000	3000	0
194	20231215	154400	4913676405	3000	3000	3000	3000	0
195	20231215	154300	4913676405	3000	3000	3000	3000	0
196	20231215	154200	4913676405	3000	3000	3000	3000	0
197	20231215	154100	4913676405	3000	3000	3000	3000	0
198	20231215	154000	4913676405	3000	3000	3000	3000	0
199	20231215	153900	4913676405	3000	3000	3000	3000	0
200	20231215	153800	4913676405	3000	3000	3000	3000	0
201	20231215	153700	4913676405	3000	3000	3000	3000	0
202	20231215	153600	4913676405	3000	3000	3000	3000	0
203	20231215	153500	4913676405	3000	3000	3000	3000	0
204	20231215	153400	4913676405	3000	3000	3000	3000	0
205	20231215	153300	4913676405	3000	3000	3000	3000	0
206	20231215	153200	4913676405	3000	3000	3000	3000	0
207	20231215	153100	4913676405	3000	3000	3000	3000	0
208	20231215	153000	4913676405	3000	3000	3000	3000	115505
209	20231215	152900	4567161405	2950	2950	2950	2950	0
210	20231215	152800	4567161405	2950	2950	2950	2950	0
211	20231215	152700	4567161405	2950	2950	2950	2950	0
212	20231215	152600	4567161405	2950	2950	2950	2950	0
213	20231215	152500	4567161405	2950	2950	2950	2950	0
214	20231215	152400	4567161405	2950	2950	2950	2950	0
215	20231215	152300	4567161405	2950	2950	2950	2950	0
216	20231215	152200	4567161405	2950	2950	2950	2950	0
217	20231215	152100	4567161405	2950	2950	2950	2950	0
218	20231215	152000	4567161405	2950	2950	2950	2950	0
219	20231215	151900	4567161405	2950	2955	2975	2950	10293
220	20231215	151800	4536673675	2950	2945	2955	2940	10076
221	20231215	151700	4506972950	2945	2940	2945	2940	7524
222	20231215	151600	4484847560	2940	2925	2940	2920	7770
223	20231215	151500	4462084245	2925	2920	2925	2920	10543
224	20231215	151400	4431292925	2925	2925	2925	2915	3051
225	20231215	151300	4422387435	2925	2915	2925	2915	3902
226	20231215	151200	4410998925	2910	2915	2925	2910	4590
227	20231215	151100	4397617095	2915	2915	2915	2910	5631
228	20231215	151000	4381222155	2915	2915	2920	2910	9431
229	20231215	150900	4353744760	2915	2915	2920	2915	2326
230	20231215	150800	4346962075	2910	2915	2915	2900	3347
231	20231215	150700	4337231295	2915	2910	2920	2895	4858
232	20231215	150600	4323104790	2910	2910	2910	2905	3261
233	20231215	150500	4313625020	2905	2890	2910	2890	1719
234	20231215	150400	4308656005	2895	2905	2905	2890	3174
235	20231215	150300	4299478490	2905	2905	2905	2895	2989
236	20231215	150200	4290813855	2905	2895	2905	2895	360
237	20231215	150100	4289769405	2895	2895	2895	2890	2052
238	20231215	150000	4283838070	2890	2890	2890	2890	2068
239	20231215	145900	4277861550	2890	2890	2890	2890	1890
240	20231215	145800	4272399450	2890	2895	2895	2885	628
241	20231215	145700	4270584500	2895	2905	2905	2890	2532
242	20231215	145600	4263253405	2905	2890	2905	2885	1195
243	20231215	145500	4259790635	2890	2890	2900	2890	1354
244	20231215	145400	4255877565	2885	2885	2905	2885	2267
245	20231215	145300	4249335430	2885	2885	2895	2885	4619
246	20231215	145200	4236009125	2890	2885	2895	2885	4042
247	20231215	145100	4224344410	2885	2895	2895	2885	9211
248	20231215	145000	4197745375	2895	2895	2895	2890	2677
249	20231215	144900	4190006655	2895	2890	2895	2890	2208
250	20231215	144800	4183623195	2895	2900	2900	2895	1373
251	20231215	144700	4179642745	2890	2895	2900	2890	1410
252	20231215	144600	4175563075	2890	2895	2900	2890	1754
253	20231215	144500	4170481970	2895	2895	2895	2895	1483
254	20231215	144400	4166188685	2895	2890	2895	2890	400
255	20231215	144300	4165032315	2890	2890	2895	2890	422
256	20231215	144200	4163812235	2890	2895	2895	2890	3064
257	20231215	144100	4154956385	2895	2890	2895	2890	2450
258	20231215	144000	4147875170	2895	2895	2895	2890	254
259	20231215	143900	4147139860	2890	2890	2895	2890	3946
260	20231215	143800	4135734920	2895	2890	2895	2890	227
261	20231215	143700	4135077910	2890	2895	2900	2890	3196
262	20231215	143600	4125829400	2895	2895	2895	2890	1210
263	20231215	143500	4122328250	2890	2895	2895	2885	3629
264	20231215	143400	4111846190	2895	2895	2895	2895	241
265	20231215	143300	4111148495	2890	2900	2910	2890	6922
266	20231215	143200	4091136755	2890	2890	2890	2890	1000
267	20231215	143100	4088246755	2890	2890	2890	2890	2647
268	20231215	143000	4080596925	2900	2890	2910	2890	1674
269	20231215	142900	4075757410	2895	2895	2895	2895	281
270	20231215	142800	4074943915	2895	2895	2910	2895	2695
271	20231215	142700	4067129065	2910	2910	2910	2910	255
272	20231215	142600	4066387015	2895	2895	2895	2890	2595
273	20231215	142500	4058885585	2905	2895	2905	2895	176
274	20231215	142400	4058374330	2890	2910	2915	2890	6349
275	20231215	142300	4039995165	2910	2895	2910	2895	552
276	20231215	142200	4038391755	2895	2895	2895	2895	2054
277	20231215	142100	4032445425	2895	2900	2900	2895	2080
278	20231215	142000	4026423075	2895	2895	2900	2895	2119
279	20231215	141900	4020287570	2900	2900	2900	2895	1657
280	20231215	141800	4015490360	2900	2900	2910	2895	4231
281	20231215	141700	4003215745	2895	2895	2900	2895	1840
282	20231215	141600	3997888940	2895	2890	2900	2890	2018
283	20231215	141500	3992045815	2895	2900	2900	2895	1473
284	20231215	141400	3987780730	2900	2900	2900	2895	713
285	20231215	141300	3985716490	2900	2895	2900	2895	1946
286	20231215	141200	3980082770	2895	2895	2900	2895	355
287	20231215	141100	3979054825	2890	2895	2895	2890	4651
288	20231215	141000	3965604845	2890	2900	2900	2890	8138
289	20231215	140900	3942052110	2895	2900	2905	2895	7736
290	20231215	140800	3919623525	2905	2910	2910	2905	10611
291	20231215	140700	3888787020	2915	2910	2915	2910	683
292	20231215	140600	3886799075	2910	2915	2915	2910	1898
293	20231215	140500	3881274435	2910	2910	2910	2905	3578
294	20231215	140400	3870862820	2910	2920	2920	2910	6833
295	20231215	140300	3850947640	2920	2925	2925	2920	253
296	20231215	140200	3850208115	2920	2920	2920	2920	1416
297	20231215	140100	3846073395	2930	2930	2930	2925	1057
298	20231215	140000	3842977025	2935	2925	2935	2925	4024
299	20231215	135900	3831197645	2925	2920	2925	2920	4930
300	20231215	135800	3816802035	2925	2925	2925	2925	500
301	20231215	135700	3815339535	2930	2925	2930	2920	1416
302	20231215	135600	3811197735	2925	2930	2930	2920	2552
303	20231215	135500	3803735090	2925	2925	2930	2920	2623
304	20231215	135400	3796066680	2940	2930	2940	2930	151
305	20231215	135300	3795622955	2925	2920	2925	2920	2586
306	20231215	135200	3788070335	2920	2930	2930	2920	4515
307	20231215	135100	3774877770	2925	2935	2935	2925	1487
308	20231215	135000	3770520615	2935	2945	2950	2935	8195
309	20231215	134900	3746414480	2950	2950	2950	2945	1696
310	20231215	134800	3741418360	2955	2945	2955	2940	1257
311	20231215	134700	3737712290	2945	2950	2950	2945	2192
312	20231215	134600	3731254380	2950	2945	2950	2945	756
313	20231215	134500	3729027045	2945	2950	2955	2945	1738
314	20231215	134400	3723906730	2950	2955	2955	2945	5846
315	20231215	134300	3706664370	2955	2950	2960	2950	2345
316	20231215	134200	3699737330	2955	2960	2960	2950	6222
317	20231215	134100	3681380340	2965	2955	2965	2950	960
318	20231215	134000	3678539025	2955	2950	2955	2950	1914
319	20231215	133900	3672890225	2950	2955	2965	2950	9347
320	20231215	133800	3645231555	2955	2955	2955	2950	1956
321	20231215	133700	3639460400	2960	2955	2960	2950	3212
322	20231215	133600	3629957005	2955	2950	2960	2950	988
323	20231215	133500	3627034350	2950	2955	2955	2950	809
324	20231215	133400	3624645570	2955	2950	2955	2950	507
325	20231215	133300	3623147845	2950	2950	2950	2950	692
326	20231215	133200	3621106445	2945	2955	2955	2945	14638
327	20231215	133100	3577928675	2950	2955	2960	2950	4163
328	20231215	133000	3565617145	2955	2950	2955	2950	814
329	20231215	132900	3563212250	2950	2950	2950	2950	7891
330	20231215	132800	3539933800	2950	2945	2955	2945	3312
331	20231215	132700	3530168010	2945	2935	2945	2930	2514
332	20231215	132600	3522793195	2935	2935	2940	2935	628
333	20231215	132500	3520946945	2935	2935	2935	2925	7378
334	20231215	132400	3499293375	2935	2935	2940	2925	3514
335	20231215	132300	3488978585	2935	2915	2935	2915	1742
336	20231215	132200	3483887925	2915	2915	2915	2915	250
337	20231215	132100	3483159175	2910	2910	2910	2910	198
338	20231215	132000	3482582995	2910	2910	2910	2910	41
339	20231215	131900	3482463685	2905	2905	2905	2905	0
340	20231215	131800	3482463685	2905	2905	2905	2905	0
341	20231215	131700	3482463685	2905	2910	2910	2905	2000
342	20231215	131600	3476653355	2910	2910	2910	2910	64
343	20231215	131500	3476467115	2905	2905	2905	2905	435
344	20231215	131400	3475203440	2905	2905	2905	2905	4
345	20231215	131300	3475191820	2905	2910	2910	2905	350
346	20231215	131200	3474174570	2910	2915	2915	2910	2008
347	20231215	131100	3468323620	2915	2920	2920	2915	1407
348	20231215	131000	3464220190	2920	2915	2920	2915	2153
349	20231215	130900	3457935665	2915	2910	2915	2910	1150
350	20231215	130800	3454587675	2910	2905	2910	2905	500
351	20231215	130700	3453134175	2910	2905	2910	2905	1527
352	20231215	130600	3448692845	2905	2905	2905	2900	601
353	20231215	130500	3446948500	2905	2905	2910	2905	153
354	20231215	130400	3446503525	2910	2910	2910	2910	235
355	20231215	130300	3445819675	2915	2905	2915	2900	2559
356	20231215	130200	3438385840	2900	2905	2905	2900	661
357	20231215	130100	3436468100	2910	2905	2910	2905	319
358	20231215	130000	3435539820	2900	2910	2910	2900	7886
359	20231215	125900	3412634685	2910	2905	2910	2905	2668
360	20231215	125800	3404884085	2910	2920	2920	2910	7199
361	20231215	125700	3383934915	2920	2920	2920	2915	1734
362	20231215	125600	3378878315	2915	2915	2915	2915	5
363	20231215	125500	3378863740	2915	2915	2915	2915	136
364	20231215	125400	3378467300	2915	2915	2915	2915	1307
365	20231215	125300	3374657395	2915	2915	2915	2910	933
366	20231215	125200	3371940425	2915	2920	2920	2915	4111
367	20231215	125100	3359956745	2920	2920	2920	2915	1433
368	20231215	125000	3355778590	2920	2920	2920	2920	829
369	20231215	124900	3353357910	2920	2920	2920	2920	200
370	20231215	124800	3352773910	2920	2920	2920	2920	411
371	20231215	124700	3351573790	2920	2920	2920	2920	306
372	20231215	124600	3350680270	2920	2925	2925	2920	2906
373	20231215	124500	3342192750	2920	2920	2920	2920	2993
374	20231215	124400	3333453190	2920	2920	2925	2920	366
375	20231215	124300	3332383670	2920	2920	2925	2920	9870
376	20231215	124200	3303556290	2920	2920	2920	2920	363
377	20231215	124100	3302496330	2920	2920	2920	2920	2209
378	20231215	124000	3296046050	2925	2925	2925	2920	153
379	20231215	123900	3295599045	2925	2925	2930	2925	1220
380	20231215	123800	3292027695	2925	2930	2930	2925	2515
381	20231215	123700	3284661195	2930	2920	2930	2920	260
382	20231215	123600	3283901520	2920	2920	2920	2920	8997
383	20231215	123500	3257630280	2920	2925	2925	2920	2497
384	20231215	123400	3250333825	2925	2925	2930	2920	731
385	20231215	123300	3248198115	2930	2925	2930	2925	240
386	20231215	123200	3247495915	2925	2925	2925	2925	4923
387	20231215	123100	3233096140	2930	2925	2930	2925	1131
388	20231215	123000	3229782660	2930	2930	2930	2930	450
389	20231215	122900	3228464160	2930	2925	2930	2925	220
390	20231215	122800	3227820160	2925	2925	2930	2925	643
391	20231215	122700	3225939335	2925	2935	2935	2925	858
392	20231215	122600	3223425095	2935	2930	2935	2925	1412
393	20231215	122500	3219290620	2925	2925	2925	2925	162
394	20231215	122400	3218816770	2925	2925	2925	2925	533
395	20231215	122300	3217257745	2925	2920	2925	2920	9057
396	20231215	122200	3190799825	2920	2925	2925	2920	8115
397	20231215	122100	3167098445	2925	2925	2925	2925	57
398	20231215	122000	3166931720	2925	2930	2930	2925	2871
399	20231215	121900	3158522390	2930	2920	2930	2920	2896
400	20231215	121800	3150040440	2920	2925	2930	2920	1254
401	20231215	121700	3146378720	2925	2920	2925	2920	1079
402	20231215	121600	3143228000	2920	2920	2930	2920	3022
403	20231215	121500	3134397080	2920	2930	2930	2920	14899
404	20231215	121400	3090821390	2930	2930	2930	2930	64
405	20231215	121300	3090633870	2945	2930	2945	2930	844
406	20231215	121200	3088148305	2925	2930	2935	2925	6391
407	20231215	121100	3069442230	2930	2930	2935	2925	1524
408	20231215	121000	3064977210	2930	2940	2940	2930	1739
409	20231215	120900	3059877660	2940	2950	2955	2940	2284
410	20231215	120800	3053153045	2950	2945	2955	2945	1968
411	20231215	120700	3047352745	2950	2930	2950	2930	2490
412	20231215	120600	3040010245	2925	2925	2925	2920	3657
413	20231215	120500	3029327705	2920	2945	2945	2920	3110
414	20231215	120400	3020206505	2945	2950	2950	2945	759
415	20231215	120300	3017970515	2960	2935	2970	2935	6611
416	20231215	120200	2998389055	2930	2930	2930	2930	1001
417	20231215	120100	2995456125	2925	2925	2925	2925	1798
418	20231215	120000	2990196975	2925	2920	2925	2920	4130
419	20231215	115900	2978132495	2920	2930	2930	2915	12604
420	20231215	115800	2941296615	2930	2935	2935	2930	6219
421	20231215	115700	2923070785	2935	2950	2950	2935	9867
422	20231215	115600	2894049395	2950	2950	2955	2950	3098
423	20231215	115500	2884901625	2955	2965	2965	2950	9483
424	20231215	115400	2856882845	2965	2965	2965	2960	1045
425	20231215	115300	2853786430	2965	2960	2965	2960	15690
426	20231215	115200	2807341505	2955	2950	2960	2950	3339
427	20231215	115100	2797474740	2950	2960	2960	2945	13509
428	20231215	115000	2757620810	2965	2965	2965	2960	8009
429	20231215	114900	2733911865	2965	2965	2970	2960	8500
430	20231215	114800	2708712220	2970	2970	2975	2955	8343
431	20231215	114700	2684005985	2970	2955	2970	2955	7752
432	20231215	114600	2661016225	2950	2940	2950	2940	2893
433	20231215	114500	2652486015	2945	2935	2945	2930	2133
434	20231215	114400	2646219235	2935	2935	2935	2930	5235
435	20231215	114300	2630873325	2930	2930	2930	2925	3167
436	20231215	114200	2621595050	2920	2925	2925	2920	4496
437	20231215	114100	2608447280	2930	2950	2955	2930	11149
438	20231215	114000	2575673770	2955	2955	2960	2955	4773
439	20231215	113900	2561567830	2955	2975	2980	2955	9342
440	20231215	113800	2533823080	2975	2965	2975	2950	13847
441	20231215	113700	2492781840	2965	2980	2980	2965	12022
442	20231215	113600	2457055755	2980	2980	2985	2970	41506
443	20231215	113500	2333385345	2980	2965	2980	2960	36049
444	20231215	113400	2226058710	2970	2965	2980	2960	52645
445	20231215	113300	2069575590	2965	2950	2965	2940	25309
446	20231215	113200	1994836485	2955	2950	2960	2935	34004
447	20231215	113100	1894462245	2945	2925	2945	2925	13780
448	20231215	113000	1853991620	2925	2915	2925	2915	3328
449	20231215	112900	1844266905	2915	2935	2940	2915	2555
450	20231215	112800	1836769300	2940	2930	2940	2905	6814
451	20231215	112700	1816770190	2935	2910	2935	2910	7369
452	20231215	112600	1795209905	2910	2910	2915	2910	923
453	20231215	112500	1792523475	2905	2905	2905	2905	714
454	20231215	112400	1790449305	2900	2900	2900	2900	1
455	20231215	112300	1790446405	2895	2890	2895	2890	961
456	20231215	112200	1787664725	2890	2905	2905	2890	10574
457	20231215	112100	1757081655	2900	2910	2910	2900	731
458	20231215	112000	1754954475	2910	2910	2910	2910	1055
459	20231215	111900	1751884425	2910	2910	2910	2895	2614
460	20231215	111800	1744298995	2915	2905	2915	2905	5249
461	20231215	111700	1729009975	2905	2900	2905	2900	759
462	20231215	111600	1726808585	2890	2910	2910	2890	8772
463	20231215	111500	1701384525	2915	2900	2915	2895	2396
464	20231215	111400	1694436505	2900	2910	2915	2895	8445
465	20231215	111300	1669933470	2910	2915	2920	2910	5269
466	20231215	111200	1654552755	2920	2920	2920	2905	9460
467	20231215	111100	1627019345	2920	2930	2930	2915	12939
468	20231215	111000	1589186835	2930	2920	2930	2915	17739
469	20231215	110900	1537339445	2920	2905	2920	2900	7371
470	20231215	110800	1515897685	2905	2895	2905	2895	19247
471	20231215	110700	1460098490	2890	2890	2890	2890	9048
472	20231215	110600	1433949770	2890	2895	2895	2890	2724
473	20231215	110500	1426074860	2890	2890	2890	2890	759
474	20231215	110400	1423881350	2890	2890	2890	2890	800
475	20231215	110300	1421569350	2895	2890	2895	2890	1415
476	20231215	110200	1417479990	2890	2885	2890	2885	1056
477	20231215	110100	1414431650	2890	2890	2890	2890	3576
478	20231215	110000	1404097010	2895	2890	2895	2890	127
479	20231215	105900	1403729665	2890	2890	2895	2885	1389
480	20231215	105800	1399709815	2895	2895	2895	2890	349
481	20231215	105700	1398699710	2895	2900	2900	2895	256
482	20231215	105600	1397958310	2900	2900	2900	2895	760
483	20231215	105500	1395754360	2900	2900	2900	2885	8335
484	20231215	105400	1371584965	2895	2900	2900	2895	235
485	20231215	105300	1370904515	2900	2890	2900	2885	8952
486	20231215	105200	1345053225	2890	2900	2900	2890	1051
487	20231215	105100	1342011670	2900	2895	2900	2890	438
488	20231215	105000	1340742860	2895	2895	2900	2895	2964
489	20231215	104900	1332152910	2895	2895	2900	2895	708
490	20231215	104800	1330100045	2900	2895	2900	2890	1187
491	20231215	104700	1326659135	2895	2895	2895	2890	147
492	20231215	104600	1326233940	2890	2880	2895	2880	364
493	20231215	104500	1325182270	2880	2885	2885	2875	1600
494	20231215	104400	1320573770	2875	2890	2900	2875	2541
495	20231215	104300	1313250780	2905	2895	2910	2885	3393
496	20231215	104200	1303439825	2895	2895	2895	2890	1883
497	20231215	104100	1297995990	2895	2915	2915	2895	7037
498	20231215	104000	1277556675	2915	2910	2915	2900	3463
499	20231215	103900	1267485075	2910	2905	2910	2900	6967
500	20231215	103800	1247233290	2905	2890	2905	2890	5151
501	20231215	103700	1232290085	2885	2885	2890	2885	409
502	20231215	103600	1231108620	2885	2880	2885	2880	1072
503	20231215	103500	1228019485	2880	2880	2880	2880	1328
504	20231215	103400	1224194845	2875	2875	2875	2875	2032
505	20231215	103300	1218352845	2875	2870	2875	2870	141
506	20231215	103200	1217947675	2870	2870	2875	2870	357
507	20231215	103100	1216922835	2870	2875	2875	2870	1174
508	20231215	103000	1213553410	2870	2870	2870	2870	1021
509	20231215	102900	1210623140	2870	2870	2870	2870	101
510	20231215	102800	1210333270	2870	2865	2870	2865	3742
511	20231215	102700	1199608735	2865	2875	2875	2865	1422
512	20231215	102600	1195532795	2870	2865	2875	2865	2100
513	20231215	102500	1189503895	2865	2875	2875	2865	945
514	20231215	102400	1186790305	2875	2870	2875	2865	2439
515	20231215	102300	1179797520	2870	2880	2880	2865	4194
516	20231215	102200	1167750565	2875	2875	2875	2875	1911
517	20231215	102100	1162256440	2875	2880	2880	2875	698
518	20231215	102000	1160248645	2880	2875	2880	2875	315
519	20231215	101900	1159342995	2880	2875	2880	2875	513
520	20231215	101800	1157866560	2875	2880	2880	2875	242
521	20231215	101700	1157169855	2880	2880	2885	2880	1400
522	20231215	101600	1153137850	2880	2885	2890	2880	1454
523	20231215	101500	1148944735	2885	2890	2890	2885	5253
524	20231215	101400	1133774110	2895	2900	2900	2895	1348
525	20231215	101300	1129871625	2900	2905	2910	2895	7227
526	20231215	101200	1108894345	2905	2900	2905	2900	3584
527	20231215	101100	1098488690	2910	2910	2910	2890	20493
528	20231215	101000	1038867275	2910	2905	2920	2905	8002
529	20231215	100900	1015582660	2905	2895	2905	2890	14568
530	20231215	100800	973349525	2890	2875	2890	2875	3229
531	20231215	100700	964023855	2880	2880	2880	2880	7
532	20231215	100600	964003695	2880	2880	2880	2880	1370
533	20231215	100500	960058095	2880	2875	2880	2870	1430
534	20231215	100400	955945990	2875	2870	2875	2870	493
535	20231215	100300	954531065	2870	2875	2880	2870	262
536	20231215	100200	953778735	2870	2870	2875	2865	5006
537	20231215	100100	939431750	2875	2875	2875	2875	1523
538	20231215	100000	935053125	2875	2880	2880	2875	1767
539	20231215	095900	929965030	2885	2880	2885	2880	1448
540	20231215	095800	925788825	2885	2880	2885	2880	1388
541	20231215	095700	921786120	2880	2880	2885	2875	2031
542	20231215	095600	915936835	2880	2875	2885	2870	4375
543	20231215	095500	903346690	2875	2865	2875	2860	5904
544	20231215	095400	886399410	2865	2865	2865	2865	1935
545	20231215	095300	880855635	2865	2860	2865	2860	631
546	20231215	095200	879048700	2860	2860	2860	2860	2386
547	20231215	095100	872224740	2860	2865	2865	2860	2564
548	20231215	095000	864891685	2860	2865	2865	2860	223
549	20231215	094900	864253800	2865	2865	2865	2860	24
550	20231215	094800	864185045	2865	2860	2865	2860	538
551	20231215	094700	862645535	2865	2865	2865	2860	1093
552	20231215	094600	859516590	2865	2865	2865	2860	2035
553	20231215	094500	853689830	2860	2860	2860	2855	2500
554	20231215	094400	846544830	2865	2865	2865	2860	926
555	20231215	094300	843891895	2865	2870	2870	2865	18680
556	20231215	094200	790332550	2870	2870	2875	2870	5153
557	20231215	094100	775543190	2870	2855	2870	2855	2019
558	20231215	094000	769764530	2855	2845	2855	2845	2436
559	20231215	093900	762815430	2850	2850	2850	2845	4318
560	20231215	093800	750529580	2850	2850	2850	2845	1240
561	20231215	093700	746995830	2850	2845	2850	2845	3923
562	20231215	093600	735829895	2840	2845	2850	2840	6603
563	20231215	093500	717051445	2850	2850	2855	2845	1752
564	20231215	093400	712060225	2845	2845	2850	2845	1464
565	20231215	093300	707894290	2845	2845	2855	2845	463
566	20231215	093200	706577030	2840	2855	2855	2840	4586
567	20231215	093100	693522870	2855	2850	2855	2840	13757
568	20231215	093000	654390025	2850	2855	2860	2850	7163
569	20231215	092900	633954025	2855	2865	2865	2855	3700
570	20231215	092800	623388525	2855	2865	2870	2855	5182
571	20231215	092700	608555245	2865	2865	2865	2865	923
572	20231215	092600	605910850	2865	2850	2865	2850	2188
573	20231215	092500	599643730	2855	2855	2865	2855	586
574	20231215	092400	597969520	2850	2850	2860	2845	5231
575	20231215	092300	583058665	2850	2850	2850	2845	2285
576	20231215	092200	576548440	2850	2865	2870	2845	9051
577	20231215	092100	550743850	2860	2865	2870	2860	663
578	20231215	092000	548844560	2860	2860	2860	2860	3201
579	20231215	091900	539689700	2860	2855	2860	2850	2142
580	20231215	091800	533566535	2855	2870	2870	2855	7501
581	20231215	091700	512121005	2865	2860	2865	2860	2990
582	20231215	091600	503569150	2860	2860	2860	2850	1787
583	20231215	091500	498467460	2855	2860	2870	2855	693
584	20231215	091400	496488160	2870	2865	2870	2860	5443
585	20231215	091300	480897585	2865	2870	2875	2865	10605
586	20231215	091200	450481215	2875	2865	2875	2865	7258
587	20231215	091100	429649485	2865	2840	2865	2835	9410
588	20231215	091000	402808635	2840	2835	2840	2830	4157
589	20231215	090900	391030980	2835	2830	2835	2825	7041
590	20231215	090800	371096315	2830	2830	2835	2825	4491
591	20231215	090700	358380040	2830	2830	2835	2820	14317
592	20231215	090600	317867240	2825	2855	2855	2825	20583
593	20231215	090500	259382600	2855	2860	2860	2850	2409
594	20231215	090400	252511075	2860	2875	2875	2860	10059
595	20231215	090300	223724475	2875	2875	2885	2875	6315
596	20231215	090200	205554465	2880	2840	2880	2840	8255
597	20231215	090100	182007410	2855	2875	2880	2830	34564
598	20231215	090000	83655945	2870	2885	2890	2865	27443