KissMeData/024740/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190700	473986255	2250	2250	2250	2250	12268
3	20231214	190600	473986255	2250	2250	2250	2250	0
4	20231214	190500	473986255	2250	2250	2250	2250	0
5	20231214	190400	473986255	2250	2250	2250	2250	0
6	20231214	190300	473986255	2250	2250	2250	2250	0
7	20231214	190200	473986255	2250	2250	2250	2250	0
8	20231214	190100	473986255	2250	2250	2250	2250	0
9	20231214	190000	473986255	2250	2250	2250	2250	0
10	20231214	185900	473986255	2250	2250	2250	2250	0
11	20231214	185800	473986255	2250	2250	2250	2250	0
12	20231214	185700	473986255	2250	2250	2250	2250	0
13	20231214	185600	473986255	2250	2250	2250	2250	0
14	20231214	185500	473986255	2250	2250	2250	2250	0
15	20231214	185400	473986255	2250	2250	2250	2250	0
16	20231214	185300	473986255	2250	2250	2250	2250	0
17	20231214	185200	473986255	2250	2250	2250	2250	0
18	20231214	185100	473986255	2250	2250	2250	2250	0
19	20231214	185000	473986255	2250	2250	2250	2250	0
20	20231214	184900	473986255	2250	2250	2250	2250	0
21	20231214	184800	473986255	2250	2250	2250	2250	0
22	20231214	184700	473986255	2250	2250	2250	2250	0
23	20231214	184600	473986255	2250	2250	2250	2250	0
24	20231214	184500	473986255	2250	2250	2250	2250	0
25	20231214	184400	473986255	2250	2250	2250	2250	0
26	20231214	184300	473986255	2250	2250	2250	2250	0
27	20231214	184200	473986255	2250	2250	2250	2250	0
28	20231214	184100	473986255	2250	2250	2250	2250	0
29	20231214	184000	473986255	2250	2250	2250	2250	0
30	20231214	183900	473986255	2250	2250	2250	2250	0
31	20231214	183800	473986255	2250	2250	2250	2250	0
32	20231214	183700	473986255	2250	2250	2250	2250	12268
33	20231214	183600	473986255	2250	2250	2250	2250	0
34	20231214	183500	473986255	2250	2250	2250	2250	0
35	20231214	183400	473986255	2250	2250	2250	2250	0
36	20231214	183300	473986255	2250	2250	2250	2250	0
37	20231214	183200	473986255	2250	2250	2250	2250	0
38	20231214	183100	473986255	2250	2250	2250	2250	0
39	20231214	183000	473986255	2250	2250	2250	2250	0
40	20231214	182900	473986255	2250	2250	2250	2250	0
41	20231214	182800	473986255	2250	2250	2250	2250	0
42	20231214	182700	473986255	2250	2250	2250	2250	0
43	20231214	182600	473986255	2250	2250	2250	2250	0
44	20231214	182500	473986255	2250	2250	2250	2250	0
45	20231214	182400	473986255	2250	2250	2250	2250	0
46	20231214	182300	473986255	2250	2250	2250	2250	0
47	20231214	182200	473986255	2250	2250	2250	2250	0
48	20231214	182100	473986255	2250	2250	2250	2250	0
49	20231214	182000	473986255	2250	2250	2250	2250	0
50	20231214	181900	473986255	2250	2250	2250	2250	0
51	20231214	181800	473986255	2250	2250	2250	2250	0
52	20231214	181700	473986255	2250	2250	2250	2250	0
53	20231214	181600	473986255	2250	2250	2250	2250	0
54	20231214	181500	473986255	2250	2250	2250	2250	0
55	20231214	181400	473986255	2250	2250	2250	2250	0
56	20231214	181300	473986255	2250	2250	2250	2250	0
57	20231214	181200	473986255	2250	2250	2250	2250	0
58	20231214	181100	473986255	2250	2250	2250	2250	0
59	20231214	181000	473986255	2250	2250	2250	2250	0
60	20231214	180900	473986255	2250	2250	2250	2250	0
61	20231214	180800	473986255	2250	2250	2250	2250	0
62	20231214	180700	473986255	2250	2250	2250	2250	12268
63	20231214	180600	473986255	2250	2250	2250	2250	0
64	20231214	180500	473986255	2250	2250	2250	2250	0
65	20231214	180400	473986255	2250	2250	2250	2250	0
66	20231214	180300	473986255	2250	2250	2250	2250	0
67	20231214	180200	473986255	2250	2250	2250	2250	0
68	20231214	180100	473986255	2250	2250	2250	2250	0
69	20231214	180000	473986255	2250	2250	2250	2250	0
70	20231214	175900	473986255	2250	2250	2250	2250	0
71	20231214	175800	473986255	2250	2250	2250	2250	0
72	20231214	175700	473986255	2250	2250	2250	2250	0
73	20231214	175600	473986255	2250	2250	2250	2250	0
74	20231214	175500	473986255	2250	2250	2250	2250	0
75	20231214	175400	473986255	2250	2250	2250	2250	0
76	20231214	175300	473986255	2250	2250	2250	2250	0
77	20231214	175200	473986255	2250	2250	2250	2250	0
78	20231214	175100	473986255	2250	2250	2250	2250	0
79	20231214	175000	473986255	2250	2250	2250	2250	0
80	20231214	174900	473986255	2250	2250	2250	2250	0
81	20231214	174800	473986255	2250	2250	2250	2250	0
82	20231214	174700	473986255	2250	2250	2250	2250	0
83	20231214	174600	473986255	2250	2250	2250	2250	0
84	20231214	174500	473986255	2250	2250	2250	2250	0
85	20231214	174400	473986255	2250	2250	2250	2250	0
86	20231214	174300	473986255	2250	2250	2250	2250	0
87	20231214	174200	473986255	2250	2250	2250	2250	0
88	20231214	174100	473986255	2250	2250	2250	2250	0
89	20231214	174000	473986255	2250	2250	2250	2250	0
90	20231214	173900	473986255	2250	2250	2250	2250	0
91	20231214	173800	473986255	2250	2250	2250	2250	0
92	20231214	173700	473986255	2250	2250	2250	2250	12268
93	20231214	173600	473986255	2250	2250	2250	2250	0
94	20231214	173500	473986255	2250	2250	2250	2250	0
95	20231214	173400	473986255	2250	2250	2250	2250	0
96	20231214	173300	473986255	2250	2250	2250	2250	0
97	20231214	173200	473986255	2250	2250	2250	2250	0
98	20231214	173100	473986255	2250	2250	2250	2250	0
99	20231214	173000	473986255	2250	2250	2250	2250	0
100	20231214	172900	473986255	2250	2250	2250	2250	0
101	20231214	172800	473986255	2250	2250	2250	2250	0
102	20231214	172700	473986255	2250	2250	2250	2250	0
103	20231214	172600	473986255	2250	2250	2250	2250	0
104	20231214	172500	473986255	2250	2250	2250	2250	0
105	20231214	172400	473986255	2250	2250	2250	2250	0
106	20231214	172300	473986255	2250	2250	2250	2250	0
107	20231214	172200	473986255	2250	2250	2250	2250	0
108	20231214	172100	473986255	2250	2250	2250	2250	0
109	20231214	172000	473986255	2250	2250	2250	2250	0
110	20231214	171900	473986255	2250	2250	2250	2250	0
111	20231214	171800	473986255	2250	2250	2250	2250	0
112	20231214	171700	473986255	2250	2250	2250	2250	0
113	20231214	171600	473986255	2250	2250	2250	2250	0
114	20231214	171500	473986255	2250	2250	2250	2250	0
115	20231214	171400	473986255	2250	2250	2250	2250	0
116	20231214	171300	473986255	2250	2250	2250	2250	0
117	20231214	171200	473986255	2250	2250	2250	2250	0
118	20231214	171100	473986255	2250	2250	2250	2250	0
119	20231214	171000	473986255	2250	2250	2250	2250	0
120	20231214	170900	473986255	2250	2250	2250	2250	0
121	20231214	170800	473986255	2250	2250	2250	2250	0
122	20231214	170700	473986255	2250	2250	2250	2250	12268
123	20231214	170600	473986255	2250	2250	2250	2250	0
124	20231214	170500	473986255	2250	2250	2250	2250	0
125	20231214	170400	473986255	2250	2250	2250	2250	0
126	20231214	170300	473986255	2250	2250	2250	2250	0
127	20231214	170200	473986255	2250	2250	2250	2250	0
128	20231214	170100	473986255	2250	2250	2250	2250	0
129	20231214	170000	473986255	2250	2250	2250	2250	0
130	20231214	165900	473986255	2250	2250	2250	2250	0
131	20231214	165800	473986255	2250	2250	2250	2250	0
132	20231214	165700	473986255	2250	2250	2250	2250	0
133	20231214	165600	473986255	2250	2250	2250	2250	0
134	20231214	165500	473986255	2250	2250	2250	2250	0
135	20231214	165400	473986255	2250	2250	2250	2250	0
136	20231214	165300	473986255	2250	2250	2250	2250	0
137	20231214	165200	473986255	2250	2250	2250	2250	0
138	20231214	165100	473986255	2250	2250	2250	2250	0
139	20231214	165000	473986255	2250	2250	2250	2250	0
140	20231214	164900	473986255	2250	2250	2250	2250	0
141	20231214	164800	473986255	2250	2250	2250	2250	0
142	20231214	164700	473986255	2250	2250	2250	2250	0
143	20231214	164600	473986255	2250	2250	2250	2250	0
144	20231214	164500	473986255	2250	2250	2250	2250	0
145	20231214	164400	473986255	2250	2250	2250	2250	0
146	20231214	164300	473986255	2250	2250	2250	2250	0
147	20231214	164200	473986255	2250	2250	2250	2250	0
148	20231214	164100	473986255	2250	2250	2250	2250	0
149	20231214	164000	473986255	2250	2250	2250	2250	0
150	20231214	163900	473986255	2250	2250	2250	2250	0
151	20231214	163800	473986255	2250	2250	2250	2250	0
152	20231214	163700	473986255	2250	2250	2250	2250	12268
153	20231214	163600	473986255	2250	2250	2250	2250	0
154	20231214	163500	473986255	2250	2250	2250	2250	0
155	20231214	163400	473986255	2250	2250	2250	2250	0
156	20231214	163300	473986255	2250	2250	2250	2250	0
157	20231214	163200	473986255	2250	2250	2250	2250	0
158	20231214	163100	473986255	2250	2250	2250	2250	0
159	20231214	163000	473986255	2250	2250	2250	2250	0
160	20231214	162900	473986255	2250	2250	2250	2250	0
161	20231214	162800	473986255	2250	2250	2250	2250	0
162	20231214	162700	473986255	2250	2250	2250	2250	0
163	20231214	162600	473986255	2250	2250	2250	2250	0
164	20231214	162500	473986255	2250	2250	2250	2250	0
165	20231214	162400	473986255	2250	2250	2250	2250	0
166	20231214	162300	473986255	2250	2250	2250	2250	0
167	20231214	162200	473986255	2250	2250	2250	2250	0
168	20231214	162100	473986255	2250	2250	2250	2250	0
169	20231214	162000	473986255	2250	2250	2250	2250	0
170	20231214	161900	473986255	2250	2250	2250	2250	0
171	20231214	161800	473986255	2250	2250	2250	2250	0
172	20231214	161700	473986255	2250	2250	2250	2250	0
173	20231214	161600	473986255	2250	2250	2250	2250	0
174	20231214	161500	473986255	2250	2250	2250	2250	0
175	20231214	161400	473986255	2250	2250	2250	2250	0
176	20231214	161300	473986255	2250	2250	2250	2250	0
177	20231214	161200	473986255	2250	2250	2250	2250	0
178	20231214	161100	473986255	2250	2250	2250	2250	0
179	20231214	161000	473986255	2250	2250	2250	2250	0
180	20231214	160900	473986255	2250	2250	2250	2250	0
181	20231214	160800	473986255	2250	2250	2250	2250	0
182	20231214	160700	473986255	2250	2250	2250	2250	12268
183	20231214	160600	473986255	2250	2250	2250	2250	0
184	20231214	160500	473986255	2250	2250	2250	2250	0
185	20231214	160400	473986255	2250	2250	2250	2250	0
186	20231214	160300	473986255	2250	2250	2250	2250	0
187	20231214	160200	473986255	2250	2250	2250	2250	0
188	20231214	160100	473986255	2250	2250	2250	2250	0
189	20231214	160000	473986255	2250	2250	2250	2250	0
190	20231214	155900	473986255	2250	2250	2250	2250	0
191	20231214	155800	473986255	2250	2250	2250	2250	0
192	20231214	155700	473986255	2250	2250	2250	2250	0
193	20231214	155600	473986255	2250	2250	2250	2250	0
194	20231214	155500	473986255	2250	2250	2250	2250	0
195	20231214	155400	473986255	2250	2250	2250	2250	0
196	20231214	155300	473986255	2250	2250	2250	2250	0
197	20231214	155200	473986255	2250	2250	2250	2250	0
198	20231214	155100	473986255	2250	2250	2250	2250	0
199	20231214	155000	473986255	2250	2250	2250	2250	0
200	20231214	154900	473986255	2250	2250	2250	2250	0
201	20231214	154800	473986255	2250	2250	2250	2250	0
202	20231214	154700	473986255	2250	2250	2250	2250	0
203	20231214	154600	473986255	2250	2250	2250	2250	0
204	20231214	154500	473986255	2250	2250	2250	2250	0
205	20231214	154400	473986255	2250	2250	2250	2250	0
206	20231214	154300	473986255	2250	2250	2250	2250	0
207	20231214	154200	473986255	2250	2250	2250	2250	0
208	20231214	154100	473986255	2250	2250	2250	2250	0
209	20231214	154000	473986255	2250	2250	2250	2250	0
210	20231214	153900	473986255	2250	2250	2250	2250	0
211	20231214	153800	473986255	2250	2250	2250	2250	0
212	20231214	153700	473986255	2250	2250	2250	2250	12268
213	20231214	153600	473986255	2250	2250	2250	2250	0
214	20231214	153500	473986255	2250	2250	2250	2250	0
215	20231214	153400	473986255	2250	2250	2250	2250	0
216	20231214	153300	473986255	2250	2250	2250	2250	0
217	20231214	153200	473986255	2250	2250	2250	2250	0
218	20231214	153100	473986255	2250	2250	2250	2250	0
219	20231214	153000	473986255	2250	2250	2250	2250	12268
220	20231214	152900	446383255	2260	2260	2260	2260	0
221	20231214	152800	446383255	2260	2260	2260	2260	0
222	20231214	152700	446383255	2260	2260	2260	2260	0
223	20231214	152600	446383255	2260	2260	2260	2260	0
224	20231214	152500	446383255	2260	2260	2260	2260	0
225	20231214	152400	446383255	2260	2260	2260	2260	0
226	20231214	152300	446383255	2260	2260	2260	2260	0
227	20231214	152200	446383255	2260	2260	2260	2260	0
228	20231214	152100	446383255	2260	2260	2260	2260	0
229	20231214	152000	446383255	2260	2260	2260	2260	0
230	20231214	151900	446383255	2260	2260	2260	2255	1008
231	20231214	151800	444110175	2260	2260	2260	2255	33
232	20231214	151700	444035600	2260	2260	2260	2255	1059
233	20231214	151600	441647260	2260	2255	2260	2255	527
234	20231214	151500	440456365	2260	2260	2260	2260	1
235	20231214	151400	440454105	2255	2260	2260	2255	574
236	20231214	151300	439159565	2255	2255	2260	2255	1165
237	20231214	151200	436532470	2260	2260	2260	2260	0
238	20231214	151100	436532470	2260	2260	2260	2260	0
239	20231214	151000	436532470	2260	2260	2260	2260	0
240	20231214	150900	436532470	2260	2260	2260	2260	0
241	20231214	150800	436532470	2260	2255	2260	2255	33
242	20231214	150700	436458025	2255	2255	2255	2255	4014
243	20231214	150600	427406455	2255	2255	2255	2255	205
244	20231214	150500	426944180	2255	2255	2255	2255	8
245	20231214	150400	426926140	2255	2255	2255	2255	0
246	20231214	150300	426926140	2255	2255	2255	2255	0
247	20231214	150200	426926140	2255	2255	2255	2255	0
248	20231214	150100	426926140	2255	2255	2255	2255	845
249	20231214	150000	425020665	2250	2250	2250	2250	0
250	20231214	145900	425020665	2250	2250	2250	2250	0
251	20231214	145800	425020665	2250	2250	2250	2250	1
252	20231214	145700	425018415	2255	2255	2255	2255	23
253	20231214	145600	424966550	2255	2255	2255	2255	1
254	20231214	145500	424964295	2255	2255	2255	2255	300
255	20231214	145400	424287795	2255	2255	2255	2255	0
256	20231214	145300	424287795	2255	2255	2255	2255	9
257	20231214	145200	424267500	2250	2250	2250	2250	345
258	20231214	145100	423491250	2250	2250	2250	2250	392
259	20231214	145000	422609250	2250	2250	2250	2245	1535
260	20231214	144900	419155650	2250	2250	2250	2250	10
261	20231214	144800	419133150	2250	2245	2250	2245	969
262	20231214	144700	416952905	2250	2250	2250	2250	0
263	20231214	144600	416952905	2250	2250	2250	2250	0
264	20231214	144500	416952905	2250	2250	2250	2250	10
265	20231214	144400	416930405	2250	2250	2250	2250	0
266	20231214	144300	416930405	2250	2250	2250	2250	0
267	20231214	144200	416930405	2250	2250	2250	2250	0
268	20231214	144100	416930405	2250	2250	2250	2250	0
269	20231214	144000	416930405	2250	2250	2250	2250	0
270	20231214	143900	416930405	2250	2250	2250	2250	2
271	20231214	143800	416925905	2245	2245	2250	2245	359
272	20231214	143700	416119940	2250	2250	2250	2245	1726
273	20231214	143600	412243120	2250	2250	2250	2250	73
274	20231214	143500	412078870	2250	2250	2250	2250	2607
275	20231214	143400	406213120	2255	2255	2255	2255	0
276	20231214	143300	406213120	2255	2255	2255	2255	0
277	20231214	143200	406213120	2255	2255	2255	2255	687
278	20231214	143100	404663935	2260	2255	2260	2255	334
279	20231214	143000	403910485	2255	2255	2255	2255	0
280	20231214	142900	403910485	2255	2260	2260	2255	582
281	20231214	142800	402597575	2260	2260	2260	2260	155
282	20231214	142700	402247275	2260	2255	2260	2255	33
283	20231214	142600	402172805	2260	2260	2260	2260	22
284	20231214	142500	402123085	2260	2260	2260	2255	90
285	20231214	142400	401920080	2260	2260	2260	2260	1
286	20231214	142300	401917820	2260	2260	2260	2260	0
287	20231214	142200	401917820	2260	2260	2260	2260	0
288	20231214	142100	401917820	2260	2260	2260	2260	50
289	20231214	142000	401804820	2260	2260	2260	2260	0
290	20231214	141900	401804820	2260	2260	2260	2260	1180
291	20231214	141800	399138020	2260	2260	2260	2260	48
292	20231214	141700	399029540	2260	2260	2260	2260	20
293	20231214	141600	398984340	2260	2260	2260	2260	1
294	20231214	141500	398982080	2260	2260	2260	2260	14
295	20231214	141400	398950440	2260	2260	2260	2260	0
296	20231214	141300	398950440	2260	2260	2260	2260	0
297	20231214	141200	398950440	2260	2260	2260	2260	0
298	20231214	141100	398950440	2260	2260	2260	2260	0
299	20231214	141000	398950440	2260	2260	2260	2260	0
300	20231214	140900	398950440	2260	2260	2260	2260	0
301	20231214	140800	398950440	2260	2260	2260	2260	0
302	20231214	140700	398950440	2260	2260	2260	2260	0
303	20231214	140600	398950440	2260	2260	2260	2260	9
304	20231214	140500	398930100	2260	2260	2260	2260	0
305	20231214	140400	398930100	2260	2255	2260	2255	450
306	20231214	140300	397915005	2260	2260	2260	2260	0
307	20231214	140200	397915005	2260	2260	2260	2260	10
308	20231214	140100	397892405	2260	2260	2260	2260	450
309	20231214	140000	396875405	2260	2260	2260	2260	0
310	20231214	135900	396875405	2260	2260	2260	2260	0
311	20231214	135800	396875405	2260	2260	2260	2260	0
312	20231214	135700	396875405	2260	2250	2260	2245	1044
313	20231214	135600	394531545	2245	2255	2260	2245	17359
314	20231214	135500	355518290	2260	2260	2260	2260	0
315	20231214	135400	355518290	2260	2260	2260	2260	4
316	20231214	135300	355509250	2260	2260	2260	2260	3
317	20231214	135200	355502470	2265	2265	2265	2265	0
318	20231214	135100	355502470	2265	2265	2265	2265	0
319	20231214	135000	355502470	2265	2265	2265	2265	0
320	20231214	134900	355502470	2265	2265	2265	2265	0
321	20231214	134800	355502470	2265	2265	2265	2265	0
322	20231214	134700	355502470	2265	2265	2265	2265	0
323	20231214	134600	355502470	2265	2265	2265	2265	0
324	20231214	134500	355502470	2265	2260	2265	2260	49
325	20231214	134400	355391505	2260	2260	2260	2260	2
326	20231214	134300	355386985	2260	2260	2260	2260	5
327	20231214	134200	355375685	2265	2265	2265	2265	0
328	20231214	134100	355375685	2265	2265	2265	2265	0
329	20231214	134000	355375685	2265	2265	2265	2265	0
330	20231214	133900	355375685	2265	2265	2265	2265	0
331	20231214	133800	355375685	2265	2265	2265	2265	0
332	20231214	133700	355375685	2265	2265	2265	2265	0
333	20231214	133600	355375685	2265	2265	2265	2265	0
334	20231214	133500	355375685	2265	2265	2265	2265	10
335	20231214	133400	355353035	2265	2265	2265	2265	2
336	20231214	133300	355348505	2265	2265	2265	2265	20
337	20231214	133200	355303205	2265	2265	2265	2265	0
338	20231214	133100	355303205	2265	2265	2265	2265	0
339	20231214	133000	355303205	2265	2265	2265	2265	1
340	20231214	132900	355300940	2260	2260	2260	2260	1
341	20231214	132800	355298680	2265	2265	2265	2265	20
342	20231214	132700	355253380	2265	2265	2265	2265	10
343	20231214	132600	355230730	2260	2260	2260	2260	0
344	20231214	132500	355230730	2260	2260	2260	2260	0
345	20231214	132400	355230730	2260	2255	2260	2250	1874
346	20231214	132300	351012810	2250	2250	2250	2250	0
347	20231214	132200	351012810	2250	2250	2250	2250	0
348	20231214	132100	351012810	2250	2260	2260	2250	227
349	20231214	132000	350500830	2260	2260	2260	2260	3
350	20231214	131900	350494050	2255	2255	2255	2255	400
351	20231214	131800	349592050	2250	2255	2255	2250	219
352	20231214	131700	349098800	2250	2250	2250	2250	0
353	20231214	131600	349098800	2250	2250	2250	2250	0
354	20231214	131500	349098800	2250	2250	2250	2250	0
355	20231214	131400	349098800	2250	2250	2250	2250	1
356	20231214	131300	349096550	2250	2250	2250	2250	22
357	20231214	131200	349047050	2255	2255	2255	2255	2
358	20231214	131100	349042540	2250	2250	2250	2250	0
359	20231214	131000	349042540	2250	2250	2250	2250	0
360	20231214	130900	349042540	2250	2250	2250	2250	140
361	20231214	130800	348727540	2255	2255	2255	2255	44
362	20231214	130700	348628320	2250	2250	2250	2250	0
363	20231214	130600	348628320	2250	2250	2250	2250	600
364	20231214	130500	347278320	2250	2250	2250	2250	500
365	20231214	130400	346153320	2250	2250	2250	2250	4968
366	20231214	130300	334975320	2255	2255	2255	2255	9
367	20231214	130200	334955025	2255	2255	2255	2255	0
368	20231214	130100	334955025	2255	2250	2255	2250	2
369	20231214	130000	334950520	2255	2250	2255	2250	2
370	20231214	125900	334946015	2255	2250	2255	2250	2
371	20231214	125800	334941510	2255	2255	2255	2255	1005
372	20231214	125700	332675235	2255	2255	2255	2255	200
373	20231214	125600	332224235	2255	2255	2255	2255	0
374	20231214	125500	332224235	2255	2255	2255	2255	2
375	20231214	125400	332219725	2255	2255	2255	2255	12
376	20231214	125300	332192665	2255	2255	2255	2255	287
377	20231214	125200	331545480	2265	2265	2265	2265	0
378	20231214	125100	331545480	2265	2265	2265	2265	0
379	20231214	125000	331545480	2265	2260	2265	2260	1373
380	20231214	124900	328441995	2255	2255	2255	2255	0
381	20231214	124800	328441995	2255	2255	2255	2255	0
382	20231214	124700	328441995	2255	2255	2255	2255	0
383	20231214	124600	328441995	2255	2255	2255	2255	0
384	20231214	124500	328441995	2255	2255	2255	2255	0
385	20231214	124400	328441995	2255	2255	2255	2255	600
386	20231214	124300	327088995	2255	2255	2255	2255	0
387	20231214	124200	327088995	2255	2255	2255	2255	0
388	20231214	124100	327088995	2255	2255	2255	2255	400
389	20231214	124000	326186995	2255	2255	2255	2255	0
390	20231214	123900	326186995	2255	2255	2255	2255	0
391	20231214	123800	326186995	2255	2255	2255	2255	3866
392	20231214	123700	317469165	2260	2260	2260	2260	1000
393	20231214	123600	315209165	2260	2260	2260	2260	291
394	20231214	123500	314551505	2260	2260	2260	2260	0
395	20231214	123400	314551505	2260	2260	2260	2260	291
396	20231214	123300	313893845	2260	2260	2260	2260	5
397	20231214	123200	313882545	2260	2260	2260	2260	200
398	20231214	123100	313430545	2260	2260	2260	2260	5
399	20231214	123000	313419245	2260	2260	2260	2260	7
400	20231214	122900	313403425	2255	2255	2255	2255	432
401	20231214	122800	312429265	2255	2255	2255	2255	1579
402	20231214	122700	308868620	2255	2255	2255	2255	0
403	20231214	122600	308868620	2255	2255	2255	2255	0
404	20231214	122500	308868620	2255	2255	2255	2255	50
405	20231214	122400	308755870	2255	2255	2255	2255	1
406	20231214	122300	308753615	2260	2260	2260	2260	0
407	20231214	122200	308753615	2260	2260	2260	2260	0
408	20231214	122100	308753615	2260	2260	2260	2260	0
409	20231214	122000	308753615	2260	2260	2260	2260	0
410	20231214	121900	308753615	2260	2260	2260	2260	10
411	20231214	121800	308731015	2260	2260	2260	2260	0
412	20231214	121700	308731015	2260	2260	2260	2260	15
413	20231214	121600	308697115	2260	2260	2260	2260	3
414	20231214	121500	308690335	2260	2260	2260	2260	1920
415	20231214	121400	304351135	2255	2255	2255	2255	0
416	20231214	121300	304351135	2255	2255	2255	2255	399
417	20231214	121200	303451390	2255	2255	2255	2255	203
418	20231214	121100	302993625	2255	2255	2255	2255	0
419	20231214	121000	302993625	2255	2255	2255	2255	4750
420	20231214	120900	292282375	2260	2260	2260	2260	0
421	20231214	120800	292282375	2260	2260	2260	2260	0
422	20231214	120700	292282375	2260	2255	2260	2255	161
423	20231214	120600	291919315	2260	2260	2260	2260	0
424	20231214	120500	291919315	2260	2260	2260	2260	0
425	20231214	120400	291919315	2260	2260	2260	2260	0
426	20231214	120300	291919315	2260	2260	2260	2260	10
427	20231214	120200	291896715	2255	2255	2255	2255	3475
428	20231214	120100	284060590	2260	2260	2260	2260	500
429	20231214	120000	282930590	2260	2260	2260	2260	0
430	20231214	115900	282930590	2260	2260	2260	2260	0
431	20231214	115800	282930590	2260	2260	2260	2260	7
432	20231214	115700	282914770	2260	2260	2260	2260	0
433	20231214	115600	282914770	2260	2260	2260	2260	100
434	20231214	115500	282688770	2260	2260	2260	2260	0
435	20231214	115400	282688770	2260	2260	2260	2260	0
436	20231214	115300	282688770	2260	2260	2260	2260	0
437	20231214	115200	282688770	2260	2260	2260	2260	0
438	20231214	115100	282688770	2260	2260	2260	2260	0
439	20231214	115000	282688770	2260	2260	2260	2260	1
440	20231214	114900	282686510	2255	2255	2255	2255	330
441	20231214	114800	281942360	2260	2260	2260	2260	4
442	20231214	114700	281933320	2260	2260	2260	2260	0
443	20231214	114600	281933320	2260	2260	2260	2260	55
444	20231214	114500	281809020	2260	2260	2260	2260	0
445	20231214	114400	281809020	2260	2260	2260	2260	5
446	20231214	114300	281797720	2260	2260	2260	2260	5
447	20231214	114200	281786420	2260	2260	2260	2260	16
448	20231214	114100	281750260	2260	2255	2260	2255	60
449	20231214	114000	281614760	2255	2255	2255	2255	15
450	20231214	113900	281580935	2260	2255	2260	2255	18
451	20231214	113800	281540275	2255	2255	2255	2255	1830
452	20231214	113700	277413625	2255	2255	2255	2255	38
453	20231214	113600	277327935	2250	2250	2250	2250	0
454	20231214	113500	277327935	2250	2255	2255	2250	16
455	20231214	113400	277291910	2255	2255	2255	2255	2852
456	20231214	113300	270860650	2255	2255	2255	2255	1970
457	20231214	113200	266418300	2260	2260	2260	2260	5
458	20231214	113100	266407000	2260	2260	2260	2260	0
459	20231214	113000	266407000	2260	2260	2260	2260	0
460	20231214	112900	266407000	2260	2260	2260	2260	11
461	20231214	112800	266382140	2260	2260	2260	2260	0
462	20231214	112700	266382140	2260	2260	2260	2260	2
463	20231214	112600	266377620	2260	2260	2260	2260	0
464	20231214	112500	266377620	2260	2260	2260	2260	0
465	20231214	112400	266377620	2260	2260	2260	2260	108
466	20231214	112300	266133540	2260	2260	2260	2260	3259
467	20231214	112200	258768200	2260	2260	2260	2260	8
468	20231214	112100	258750120	2260	2265	2265	2260	1401
469	20231214	112000	255583855	2260	2265	2265	2260	352
470	20231214	111900	254788325	2265	2265	2270	2265	37
471	20231214	111800	254704515	2265	2265	2265	2265	3
472	20231214	111700	254697720	2265	2265	2265	2265	178
473	20231214	111600	254294550	2270	2270	2270	2270	0
474	20231214	111500	254294550	2270	2270	2270	2270	0
475	20231214	111400	254294550	2270	2270	2270	2270	500
476	20231214	111300	253159550	2270	2270	2270	2270	0
477	20231214	111200	253159550	2270	2265	2270	2265	85
478	20231214	111100	252967020	2265	2265	2265	2265	1750
479	20231214	111000	249003270	2265	2265	2265	2265	2
480	20231214	110900	248998740	2265	2265	2265	2265	3
481	20231214	110800	248991945	2265	2265	2265	2265	0
482	20231214	110700	248991945	2265	2265	2265	2265	777
483	20231214	110600	247232040	2260	2260	2260	2260	10
484	20231214	110500	247209440	2260	2260	2260	2260	70
485	20231214	110400	247051240	2265	2265	2265	2265	1654
486	20231214	110300	243304930	2265	2265	2265	2265	0
487	20231214	110200	243304930	2265	2265	2265	2265	0
488	20231214	110100	243304930	2265	2265	2265	2265	1370
489	20231214	110000	240201880	2265	2265	2265	2265	0
490	20231214	105900	240201880	2265	2265	2265	2265	50
491	20231214	105800	240088630	2265	2265	2265	2265	0
492	20231214	105700	240088630	2265	2265	2265	2265	0
493	20231214	105600	240088630	2265	2260	2265	2260	18
494	20231214	105500	240047900	2265	2265	2265	2265	2609
495	20231214	105400	234138515	2265	2275	2275	2265	34
496	20231214	105300	234061320	2275	2270	2275	2270	105
497	20231214	105200	233822565	2270	2270	2270	2270	2900
498	20231214	105100	227239565	2270	2260	2270	2260	2986
499	20231214	105000	220486055	2260	2265	2265	2260	12
500	20231214	104900	220458925	2260	2260	2260	2260	51
501	20231214	104800	220343665	2260	2260	2260	2260	500
502	20231214	104700	219213665	2260	2260	2260	2260	500
503	20231214	104600	218083665	2260	2260	2260	2260	0
504	20231214	104500	218083665	2260	2260	2260	2260	36
505	20231214	104400	218002305	2260	2260	2260	2260	0
506	20231214	104300	218002305	2260	2260	2260	2260	1000
507	20231214	104200	215742305	2255	2260	2260	2255	215
508	20231214	104100	215257420	2260	2260	2260	2260	0
509	20231214	104000	215257420	2260	2260	2260	2260	18
510	20231214	103900	215216740	2255	2255	2255	2255	23
511	20231214	103800	215164875	2255	2250	2255	2250	237
512	20231214	103700	214631475	2255	2255	2255	2250	797
513	20231214	103600	212835490	2255	2255	2255	2250	90
514	20231214	103500	212632640	2250	2250	2250	2250	11
515	20231214	103400	212607890	2260	2260	2260	2260	63
516	20231214	103300	212465510	2255	2255	2255	2255	2000
517	20231214	103200	207955510	2260	2260	2260	2260	0
518	20231214	103100	207955510	2260	2250	2260	2250	660
519	20231214	103000	206470470	2250	2250	2250	2250	11
520	20231214	102900	206445720	2250	2250	2250	2250	1
521	20231214	102800	206443470	2265	2265	2265	2265	0
522	20231214	102700	206443470	2265	2260	2265	2255	649
523	20231214	102600	204976260	2260	2260	2260	2255	2786
524	20231214	102500	198688820	2260	2260	2260	2260	0
525	20231214	102400	198688820	2260	2260	2260	2260	5
526	20231214	102300	198677520	2255	2255	2255	2255	0
527	20231214	102200	198677520	2255	2255	2255	2255	0
528	20231214	102100	198677520	2255	2255	2255	2255	150
529	20231214	102000	198339270	2260	2260	2260	2260	48
530	20231214	101900	198230790	2255	2255	2255	2255	50
531	20231214	101800	198118040	2255	2255	2255	2255	250
532	20231214	101700	197554290	2255	2255	2255	2255	6758
533	20231214	101600	182315000	2255	2255	2255	2255	0
534	20231214	101500	182315000	2255	2255	2255	2255	630
535	20231214	101400	180894350	2255	2255	2255	2255	6
536	20231214	101300	180880820	2255	2250	2255	2250	53
537	20231214	101200	180761455	2255	2245	2255	2245	20
538	20231214	101100	180716505	2250	2260	2260	2250	14841
539	20231214	101000	147280855	2260	2260	2260	2260	347
540	20231214	100900	146496635	2260	2260	2260	2260	54
541	20231214	100800	146374595	2260	2260	2260	2260	150
542	20231214	100700	146035595	2265	2260	2265	2260	1075
543	20231214	100600	143606090	2260	2260	2260	2260	5031
544	20231214	100500	132236030	2260	2260	2260	2260	1000
545	20231214	100400	129976030	2260	2260	2260	2260	700
546	20231214	100300	128394030	2260	2260	2260	2260	500
547	20231214	100200	127264030	2260	2255	2260	2255	108
548	20231214	100100	127020450	2255	2260	2260	2255	204
549	20231214	100000	126559430	2265	2260	2265	2260	285
550	20231214	095900	125915180	2260	2260	2260	2260	200
551	20231214	095800	125463180	2260	2260	2260	2260	0
552	20231214	095700	125463180	2260	2260	2260	2255	3399
553	20231214	095600	117796890	2260	2260	2260	2260	0
554	20231214	095500	117796890	2260	2260	2260	2260	0
555	20231214	095400	117796890	2260	2255	2260	2255	553
556	20231214	095300	116549860	2250	2250	2255	2250	2101
557	20231214	095200	111822600	2255	2255	2255	2255	6340
558	20231214	095100	97525900	2260	2255	2260	2255	40
559	20231214	095000	97435665	2255	2260	2260	2255	4160
560	20231214	094900	88049865	2260	2260	2260	2260	1002
561	20231214	094800	85785345	2255	2255	2260	2255	1022
562	20231214	094700	83480700	2260	2260	2260	2260	3832
563	20231214	094600	74820380	2260	2260	2260	2260	0
564	20231214	094500	74820380	2260	2265	2265	2260	123
565	20231214	094400	74542325	2265	2265	2265	2265	120
566	20231214	094300	74270525	2265	2265	2265	2265	695
567	20231214	094200	72696350	2270	2270	2270	2270	10
568	20231214	094100	72673650	2275	2275	2275	2275	2
569	20231214	094000	72669100	2275	2275	2275	2275	5
570	20231214	093900	72657725	2265	2265	2265	2265	826
571	20231214	093800	70786835	2265	2275	2275	2265	254
572	20231214	093700	70211495	2275	2275	2275	2275	3
573	20231214	093600	70204670	2270	2270	2270	2270	300
574	20231214	093500	69523670	2270	2270	2270	2270	7
575	20231214	093400	69507780	2265	2265	2265	2265	0
576	20231214	093300	69507780	2265	2265	2265	2265	1716
577	20231214	093200	65621040	2265	2265	2265	2265	666
578	20231214	093100	64112550	2265	2265	2265	2265	0
579	20231214	093000	64112550	2265	2265	2265	2265	0
580	20231214	092900	64112550	2265	2260	2265	2260	438
581	20231214	092800	63122520	2265	2265	2270	2260	3127
582	20231214	092700	56051275	2265	2270	2270	2265	332
583	20231214	092600	55299170	2265	2265	2265	2265	0
584	20231214	092500	55299170	2265	2270	2270	2265	1890
585	20231214	092400	51013870	2270	2270	2270	2270	0
586	20231214	092300	51013870	2270	2270	2270	2270	1608
587	20231214	092200	47363710	2270	2270	2270	2270	500
588	20231214	092100	46228710	2270	2270	2270	2270	640
589	20231214	092000	44775910	2270	2270	2270	2270	1000
590	20231214	091900	42505910	2270	2275	2275	2270	1764
591	20231214	091800	38501480	2280	2275	2280	2275	533
592	20231214	091700	37288900	2280	2280	2280	2280	219
593	20231214	091600	36789580	2280	2280	2280	2280	2
594	20231214	091500	36785020	2280	2270	2280	2270	739
595	20231214	091400	35103920	2275	2270	2275	2270	650
596	20231214	091300	33628400	2270	2270	2270	2270	5
597	20231214	091200	33617050	2270	2270	2270	2270	32
598	20231214	091100	33544410	2270	2270	2270	2270	816
599	20231214	091000	31692090	2270	2280	2280	2270	4761
600	20231214	090900	20840065	2275	2275	2275	2275	30
601	20231214	090800	20771815	2270	2270	2270	2270	2000
602	20231214	090700	16231815	2270	2270	2270	2270	0
603	20231214	090600	16231815	2270	2270	2270	2270	4
604	20231214	090500	16222735	2270	2270	2270	2270	0
605	20231214	090400	16222735	2270	2270	2270	2270	61
606	20231214	090300	16084265	2270	2275	2275	2265	2308
607	20231214	090200	10836605	2265	2275	2275	2265	250
608	20231214	090100	10269855	2265	2265	2265	2255	3513
609	20231214	090000	2339670	2265	2270	2270	2265	1031