KissMeData/001140/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183300	424618655	2830	2830	2830	2830	1567
3	20231213	183200	424618655	2830	2830	2830	2830	0
4	20231213	183100	424618655	2830	2830	2830	2830	0
5	20231213	183000	424618655	2830	2830	2830	2830	0
6	20231213	182900	424618655	2830	2830	2830	2830	0
7	20231213	182800	424618655	2830	2830	2830	2830	0
8	20231213	182700	424618655	2830	2830	2830	2830	0
9	20231213	182600	424618655	2830	2830	2830	2830	0
10	20231213	182500	424618655	2830	2830	2830	2830	0
11	20231213	182400	424618655	2830	2830	2830	2830	0
12	20231213	182300	424618655	2830	2830	2830	2830	0
13	20231213	182200	424618655	2830	2830	2830	2830	0
14	20231213	182100	424618655	2830	2830	2830	2830	0
15	20231213	182000	424618655	2830	2830	2830	2830	0
16	20231213	181900	424618655	2830	2830	2830	2830	0
17	20231213	181800	424618655	2830	2830	2830	2830	0
18	20231213	181700	424618655	2830	2830	2830	2830	0
19	20231213	181600	424618655	2830	2830	2830	2830	0
20	20231213	181500	424618655	2830	2830	2830	2830	0
21	20231213	181400	424618655	2830	2830	2830	2830	0
22	20231213	181300	424618655	2830	2830	2830	2830	0
23	20231213	181200	424618655	2830	2830	2830	2830	0
24	20231213	181100	424618655	2830	2830	2830	2830	0
25	20231213	181000	424618655	2830	2830	2830	2830	0
26	20231213	180900	424618655	2830	2830	2830	2830	0
27	20231213	180800	424618655	2830	2830	2830	2830	0
28	20231213	180700	424618655	2830	2830	2830	2830	0
29	20231213	180600	424618655	2830	2830	2830	2830	0
30	20231213	180500	424618655	2830	2830	2830	2830	0
31	20231213	180400	424618655	2830	2830	2830	2830	0
32	20231213	180300	424618655	2830	2830	2830	2830	1567
33	20231213	180200	424618655	2830	2830	2830	2830	0
34	20231213	180100	424618655	2830	2830	2830	2830	0
35	20231213	180000	424618655	2830	2830	2830	2830	0
36	20231213	175900	424618655	2830	2830	2830	2830	0
37	20231213	175800	424618655	2830	2830	2830	2830	0
38	20231213	175700	424618655	2830	2830	2830	2830	0
39	20231213	175600	424618655	2830	2830	2830	2830	0
40	20231213	175500	424618655	2830	2830	2830	2830	0
41	20231213	175400	424618655	2830	2830	2830	2830	0
42	20231213	175300	424618655	2830	2830	2830	2830	0
43	20231213	175200	424618655	2830	2830	2830	2830	0
44	20231213	175100	424618655	2830	2830	2830	2830	0
45	20231213	175000	424618655	2830	2830	2830	2830	0
46	20231213	174900	424618655	2830	2830	2830	2830	0
47	20231213	174800	424618655	2830	2830	2830	2830	0
48	20231213	174700	424618655	2830	2830	2830	2830	0
49	20231213	174600	424618655	2830	2830	2830	2830	0
50	20231213	174500	424618655	2830	2830	2830	2830	0
51	20231213	174400	424618655	2830	2830	2830	2830	0
52	20231213	174300	424618655	2830	2830	2830	2830	0
53	20231213	174200	424618655	2830	2830	2830	2830	0
54	20231213	174100	424618655	2830	2830	2830	2830	0
55	20231213	174000	424618655	2830	2830	2830	2830	0
56	20231213	173900	424618655	2830	2830	2830	2830	0
57	20231213	173800	424618655	2830	2830	2830	2830	0
58	20231213	173700	424618655	2830	2830	2830	2830	0
59	20231213	173600	424618655	2830	2830	2830	2830	0
60	20231213	173500	424618655	2830	2830	2830	2830	0
61	20231213	173400	424618655	2830	2830	2830	2830	0
62	20231213	173300	424618655	2830	2830	2830	2830	1567
63	20231213	173200	424618655	2830	2830	2830	2830	0
64	20231213	173100	424618655	2830	2830	2830	2830	0
65	20231213	173000	424618655	2830	2830	2830	2830	0
66	20231213	172900	424618655	2830	2830	2830	2830	0
67	20231213	172800	424618655	2830	2830	2830	2830	0
68	20231213	172700	424618655	2830	2830	2830	2830	0
69	20231213	172600	424618655	2830	2830	2830	2830	0
70	20231213	172500	424618655	2830	2830	2830	2830	0
71	20231213	172400	424618655	2830	2830	2830	2830	0
72	20231213	172300	424618655	2830	2830	2830	2830	0
73	20231213	172200	424618655	2830	2830	2830	2830	0
74	20231213	172100	424618655	2830	2830	2830	2830	0
75	20231213	172000	424618655	2830	2830	2830	2830	0
76	20231213	171900	424618655	2830	2830	2830	2830	0
77	20231213	171800	424618655	2830	2830	2830	2830	0
78	20231213	171700	424618655	2830	2830	2830	2830	0
79	20231213	171600	424618655	2830	2830	2830	2830	0
80	20231213	171500	424618655	2830	2830	2830	2830	0
81	20231213	171400	424618655	2830	2830	2830	2830	0
82	20231213	171300	424618655	2830	2830	2830	2830	0
83	20231213	171200	424618655	2830	2830	2830	2830	0
84	20231213	171100	424618655	2830	2830	2830	2830	0
85	20231213	171000	424618655	2830	2830	2830	2830	0
86	20231213	170900	424618655	2830	2830	2830	2830	0
87	20231213	170800	424618655	2830	2830	2830	2830	0
88	20231213	170700	424618655	2830	2830	2830	2830	0
89	20231213	170600	424618655	2830	2830	2830	2830	0
90	20231213	170500	424618655	2830	2830	2830	2830	0
91	20231213	170400	424618655	2830	2830	2830	2830	0
92	20231213	170300	424618655	2830	2830	2830	2830	1567
93	20231213	170200	424618655	2830	2830	2830	2830	0
94	20231213	170100	424618655	2830	2830	2830	2830	0
95	20231213	170000	424618655	2830	2830	2830	2830	0
96	20231213	165900	424618655	2830	2830	2830	2830	0
97	20231213	165800	424618655	2830	2830	2830	2830	0
98	20231213	165700	424618655	2830	2830	2830	2830	0
99	20231213	165600	424618655	2830	2830	2830	2830	0
100	20231213	165500	424618655	2830	2830	2830	2830	0
101	20231213	165400	424618655	2830	2830	2830	2830	0
102	20231213	165300	424618655	2830	2830	2830	2830	0
103	20231213	165200	424618655	2830	2830	2830	2830	0
104	20231213	165100	424618655	2830	2830	2830	2830	0
105	20231213	165000	424618655	2830	2830	2830	2830	0
106	20231213	164900	424618655	2830	2830	2830	2830	0
107	20231213	164800	424618655	2830	2830	2830	2830	0
108	20231213	164700	424618655	2830	2830	2830	2830	0
109	20231213	164600	424618655	2830	2830	2830	2830	0
110	20231213	164500	424618655	2830	2830	2830	2830	0
111	20231213	164400	424618655	2830	2830	2830	2830	0
112	20231213	164300	424618655	2830	2830	2830	2830	0
113	20231213	164200	424618655	2830	2830	2830	2830	0
114	20231213	164100	424618655	2830	2830	2830	2830	0
115	20231213	164000	424618655	2830	2830	2830	2830	0
116	20231213	163900	424618655	2830	2830	2830	2830	0
117	20231213	163800	424618655	2830	2830	2830	2830	0
118	20231213	163700	424618655	2830	2830	2830	2830	0
119	20231213	163600	424618655	2830	2830	2830	2830	0
120	20231213	163500	424618655	2830	2830	2830	2830	0
121	20231213	163400	424618655	2830	2830	2830	2830	0
122	20231213	163300	424618655	2830	2830	2830	2830	1567
123	20231213	163200	424618655	2830	2830	2830	2830	0
124	20231213	163100	424618655	2830	2830	2830	2830	0
125	20231213	163000	424618655	2830	2830	2830	2830	0
126	20231213	162900	424618655	2830	2830	2830	2830	0
127	20231213	162800	424618655	2830	2830	2830	2830	0
128	20231213	162700	424618655	2830	2830	2830	2830	0
129	20231213	162600	424618655	2830	2830	2830	2830	0
130	20231213	162500	424618655	2830	2830	2830	2830	0
131	20231213	162400	424618655	2830	2830	2830	2830	0
132	20231213	162300	424618655	2830	2830	2830	2830	0
133	20231213	162200	424618655	2830	2830	2830	2830	0
134	20231213	162100	424618655	2830	2830	2830	2830	0
135	20231213	162000	424618655	2830	2830	2830	2830	0
136	20231213	161900	424618655	2830	2830	2830	2830	0
137	20231213	161800	424618655	2830	2830	2830	2830	0
138	20231213	161700	424618655	2830	2830	2830	2830	0
139	20231213	161600	424618655	2830	2830	2830	2830	0
140	20231213	161500	424618655	2830	2830	2830	2830	0
141	20231213	161400	424618655	2830	2830	2830	2830	0
142	20231213	161300	424618655	2830	2830	2830	2830	0
143	20231213	161200	424618655	2830	2830	2830	2830	0
144	20231213	161100	424618655	2830	2830	2830	2830	0
145	20231213	161000	424618655	2830	2830	2830	2830	0
146	20231213	160900	424618655	2830	2830	2830	2830	0
147	20231213	160800	424618655	2830	2830	2830	2830	0
148	20231213	160700	424618655	2830	2830	2830	2830	0
149	20231213	160600	424618655	2830	2830	2830	2830	0
150	20231213	160500	424618655	2830	2830	2830	2830	0
151	20231213	160400	424618655	2830	2830	2830	2830	0
152	20231213	160300	424618655	2830	2830	2830	2830	1567
153	20231213	160200	424618655	2830	2830	2830	2830	0
154	20231213	160100	424618655	2830	2830	2830	2830	0
155	20231213	160000	424618655	2830	2830	2830	2830	0
156	20231213	155900	424618655	2830	2830	2830	2830	0
157	20231213	155800	424618655	2830	2830	2830	2830	0
158	20231213	155700	424618655	2830	2830	2830	2830	0
159	20231213	155600	424618655	2830	2830	2830	2830	0
160	20231213	155500	424618655	2830	2830	2830	2830	0
161	20231213	155400	424618655	2830	2830	2830	2830	0
162	20231213	155300	424618655	2830	2830	2830	2830	0
163	20231213	155200	424618655	2830	2830	2830	2830	0
164	20231213	155100	424618655	2830	2830	2830	2830	0
165	20231213	155000	424618655	2830	2830	2830	2830	0
166	20231213	154900	424618655	2830	2830	2830	2830	0
167	20231213	154800	424618655	2830	2830	2830	2830	0
168	20231213	154700	424618655	2830	2830	2830	2830	0
169	20231213	154600	424618655	2830	2830	2830	2830	0
170	20231213	154500	424618655	2830	2830	2830	2830	0
171	20231213	154400	424618655	2830	2830	2830	2830	0
172	20231213	154300	424618655	2830	2830	2830	2830	0
173	20231213	154200	424618655	2830	2830	2830	2830	0
174	20231213	154100	424618655	2830	2830	2830	2830	0
175	20231213	154000	424618655	2830	2830	2830	2830	0
176	20231213	153900	424618655	2830	2830	2830	2830	0
177	20231213	153800	424618655	2830	2830	2830	2830	0
178	20231213	153700	424618655	2830	2830	2830	2830	0
179	20231213	153600	424618655	2830	2830	2830	2830	0
180	20231213	153500	424618655	2830	2830	2830	2830	0
181	20231213	153400	424618655	2830	2830	2830	2830	0
182	20231213	153300	424618655	2830	2830	2830	2830	1567
183	20231213	153200	424618655	2830	2830	2830	2830	0
184	20231213	153100	424618655	2830	2830	2830	2830	0
185	20231213	153000	424618655	2830	2830	2830	2830	1567
186	20231213	152900	420184045	2825	2825	2825	2825	0
187	20231213	152800	420184045	2825	2825	2825	2825	0
188	20231213	152700	420184045	2825	2825	2825	2825	0
189	20231213	152600	420184045	2825	2825	2825	2825	0
190	20231213	152500	420184045	2825	2825	2825	2825	0
191	20231213	152400	420184045	2825	2825	2825	2825	0
192	20231213	152300	420184045	2825	2825	2825	2825	0
193	20231213	152200	420184045	2825	2825	2825	2825	0
194	20231213	152100	420184045	2825	2825	2825	2825	0
195	20231213	152000	420184045	2825	2825	2825	2825	0
196	20231213	151900	420184045	2825	2825	2825	2825	552
197	20231213	151800	418624645	2830	2825	2830	2825	101
198	20231213	151700	418338820	2830	2830	2830	2830	94
199	20231213	151600	418072800	2835	2830	2835	2815	8426
200	20231213	151500	394280760	2835	2835	2835	2830	2633
201	20231213	151400	386823470	2830	2835	2835	2830	1797
202	20231213	151300	381731630	2835	2840	2840	2835	1008
203	20231213	151200	378873910	2840	2840	2840	2840	1032
204	20231213	151100	375943030	2845	2845	2845	2845	20
205	20231213	151000	375886130	2840	2840	2840	2840	35
206	20231213	150900	375786730	2835	2840	2840	2835	1000
207	20231213	150800	372951705	2840	2840	2840	2835	2226
208	20231213	150700	366634870	2840	2840	2840	2840	0
209	20231213	150600	366634870	2840	2840	2840	2840	800
210	20231213	150500	364362870	2840	2840	2840	2835	1012
211	20231213	150400	361493790	2840	2840	2840	2840	71
212	20231213	150300	361292150	2840	2840	2840	2840	0
213	20231213	150200	361292150	2840	2840	2840	2840	0
214	20231213	150100	361292150	2840	2840	2840	2835	504
215	20231213	150000	359860805	2840	2840	2840	2840	350
216	20231213	145900	358866805	2840	2840	2840	2835	3510
217	20231213	145800	348902005	2850	2850	2850	2840	51
218	20231213	145700	348756665	2850	2850	2850	2850	10
219	20231213	145600	348728165	2850	2850	2850	2850	31
220	20231213	145500	348639815	2845	2845	2845	2845	0
221	20231213	145400	348639815	2845	2845	2845	2845	1
222	20231213	145300	348636970	2840	2840	2840	2840	0
223	20231213	145200	348636970	2840	2850	2850	2840	71
224	20231213	145100	348435320	2840	2840	2840	2840	890
225	20231213	145000	345907720	2840	2840	2840	2840	0
226	20231213	144900	345907720	2840	2840	2840	2840	366
227	20231213	144800	344868280	2845	2845	2845	2845	46
228	20231213	144700	344737410	2845	2845	2845	2845	0
229	20231213	144600	344737410	2845	2850	2850	2845	29
230	20231213	144500	344654850	2850	2850	2850	2850	30
231	20231213	144400	344569350	2845	2850	2850	2845	1375
232	20231213	144300	340657435	2845	2845	2845	2845	0
233	20231213	144200	340657435	2845	2845	2845	2845	323
234	20231213	144100	339738500	2850	2845	2850	2845	527
235	20231213	144000	338239175	2845	2845	2845	2845	350
236	20231213	143900	337243425	2845	2845	2845	2845	0
237	20231213	143800	337243425	2845	2845	2845	2845	1
238	20231213	143700	337240580	2845	2845	2845	2845	0
239	20231213	143600	337240580	2845	2845	2845	2845	350
240	20231213	143500	336244830	2845	2845	2845	2845	0
241	20231213	143400	336244830	2845	2845	2845	2845	0
242	20231213	143300	336244830	2845	2845	2845	2845	0
243	20231213	143200	336244830	2845	2845	2845	2845	350
244	20231213	143100	335249080	2845	2845	2845	2845	133
245	20231213	143000	334870695	2845	2850	2850	2845	114
246	20231213	142900	334546265	2850	2850	2850	2850	0
247	20231213	142800	334546265	2850	2850	2850	2850	3
248	20231213	142700	334537715	2850	2850	2850	2850	0
249	20231213	142600	334537715	2850	2850	2850	2850	83
250	20231213	142500	334301165	2850	2850	2850	2850	30
251	20231213	142400	334215665	2850	2850	2850	2850	920
252	20231213	142300	331593665	2850	2850	2850	2850	0
253	20231213	142200	331593665	2850	2850	2850	2850	40
254	20231213	142100	331479665	2845	2845	2845	2845	0
255	20231213	142000	331479665	2845	2845	2845	2845	0
256	20231213	141900	331479665	2845	2845	2845	2845	29
257	20231213	141800	331397160	2850	2850	2850	2850	98
258	20231213	141700	331117860	2850	2850	2850	2850	0
259	20231213	141600	331117860	2850	2850	2850	2850	1000
260	20231213	141500	328267860	2850	2850	2850	2850	0
261	20231213	141400	328267860	2850	2850	2850	2850	0
262	20231213	141300	328267860	2850	2850	2850	2850	30
263	20231213	141200	328182360	2850	2850	2850	2850	0
264	20231213	141100	328182360	2850	2850	2850	2850	10
265	20231213	141000	328153860	2850	2850	2850	2850	207
266	20231213	140900	327563910	2850	2850	2850	2850	0
267	20231213	140800	327563910	2850	2850	2850	2850	0
268	20231213	140700	327563910	2850	2850	2850	2850	18
269	20231213	140600	327512610	2850	2850	2850	2850	8
270	20231213	140500	327489810	2850	2850	2850	2850	5
271	20231213	140400	327475560	2850	2850	2850	2850	679
272	20231213	140300	325540410	2855	2855	2855	2855	0
273	20231213	140200	325540410	2855	2855	2855	2855	0
274	20231213	140100	325540410	2855	2855	2855	2855	13
275	20231213	140000	325503295	2855	2855	2855	2855	17
276	20231213	135900	325454760	2855	2855	2855	2855	0
277	20231213	135800	325454760	2855	2855	2855	2855	0
278	20231213	135700	325454760	2855	2855	2855	2855	1
279	20231213	135600	325451905	2850	2850	2850	2850	0
280	20231213	135500	325451905	2850	2850	2850	2850	0
281	20231213	135400	325451905	2850	2850	2850	2850	0
282	20231213	135300	325451905	2850	2850	2850	2850	160
283	20231213	135200	324995905	2850	2850	2850	2850	200
284	20231213	135100	324425905	2850	2850	2850	2850	0
285	20231213	135000	324425905	2850	2850	2850	2850	127
286	20231213	134900	324063955	2850	2850	2850	2850	0
287	20231213	134800	324063955	2850	2850	2850	2850	874
288	20231213	134700	321573055	2850	2850	2850	2850	0
289	20231213	134600	321573055	2850	2850	2850	2850	0
290	20231213	134500	321573055	2850	2850	2850	2850	3
291	20231213	134400	321564505	2850	2850	2850	2850	0
292	20231213	134300	321564505	2850	2850	2850	2850	0
293	20231213	134200	321564505	2850	2850	2850	2850	0
294	20231213	134100	321564505	2850	2850	2850	2850	0
295	20231213	134000	321564505	2850	2850	2850	2850	0
296	20231213	133900	321564505	2850	2850	2850	2850	0
297	20231213	133800	321564505	2850	2850	2850	2850	100
298	20231213	133700	321279505	2850	2845	2850	2845	500
299	20231213	133600	319855005	2850	2850	2850	2850	101
300	20231213	133500	319567155	2850	2850	2850	2850	200
301	20231213	133400	318997155	2850	2850	2850	2850	498
302	20231213	133300	317577855	2850	2850	2850	2850	700
303	20231213	133200	315582855	2850	2850	2850	2850	0
304	20231213	133100	315582855	2850	2850	2850	2850	67
305	20231213	133000	315391905	2850	2850	2850	2850	890
306	20231213	132900	312855405	2850	2845	2850	2845	251
307	20231213	132800	312140075	2845	2845	2845	2845	33
308	20231213	132700	312046190	2850	2850	2850	2850	0
309	20231213	132600	312046190	2850	2850	2850	2850	1050
310	20231213	132500	309053690	2845	2845	2845	2845	0
311	20231213	132400	309053690	2845	2845	2845	2845	0
312	20231213	132300	309053690	2845	2845	2845	2845	0
313	20231213	132200	309053690	2845	2845	2845	2845	0
314	20231213	132100	309053690	2845	2845	2845	2845	0
315	20231213	132000	309053690	2845	2845	2845	2845	0
316	20231213	131900	309053690	2845	2850	2850	2845	342
317	20231213	131800	308080550	2850	2850	2850	2850	30
318	20231213	131700	307995050	2850	2850	2850	2850	31
319	20231213	131600	307906700	2850	2850	2850	2850	20
320	20231213	131500	307849700	2850	2850	2850	2850	10
321	20231213	131400	307821200	2855	2850	2855	2850	721
322	20231213	131300	305766315	2850	2850	2850	2850	30
323	20231213	131200	305680815	2850	2850	2850	2850	21
324	20231213	131100	305620965	2845	2845	2845	2845	0
325	20231213	131000	305620965	2845	2845	2845	2845	0
326	20231213	130900	305620965	2845	2845	2845	2845	0
327	20231213	130800	305620965	2845	2845	2845	2845	0
328	20231213	130700	305620965	2845	2845	2845	2845	800
329	20231213	130600	303344965	2855	2855	2855	2855	0
330	20231213	130500	303344965	2855	2855	2855	2855	0
331	20231213	130400	303344965	2855	2855	2855	2855	0
332	20231213	130300	303344965	2855	2855	2855	2855	0
333	20231213	130200	303344965	2855	2855	2855	2855	4
334	20231213	130100	303333545	2855	2855	2855	2855	0
335	20231213	130000	303333545	2855	2855	2855	2855	0
336	20231213	125900	303333545	2855	2855	2855	2855	0
337	20231213	125800	303333545	2855	2855	2855	2855	0
338	20231213	125700	303333545	2855	2855	2855	2855	0
339	20231213	125600	303333545	2855	2855	2855	2855	4
340	20231213	125500	303322125	2840	2840	2840	2840	0
341	20231213	125400	303322125	2840	2840	2840	2840	0
342	20231213	125300	303322125	2840	2840	2840	2840	0
343	20231213	125200	303322125	2840	2840	2840	2840	0
344	20231213	125100	303322125	2840	2840	2840	2840	0
345	20231213	125000	303322125	2840	2840	2840	2840	0
346	20231213	124900	303322125	2840	2840	2840	2840	15
347	20231213	124800	303279525	2850	2850	2850	2850	100
348	20231213	124700	302994525	2850	2850	2850	2850	0
349	20231213	124600	302994525	2850	2850	2850	2850	3508
350	20231213	124500	292996725	2850	2845	2850	2845	20
351	20231213	124400	292939775	2850	2850	2850	2850	0
352	20231213	124300	292939775	2850	2850	2850	2850	0
353	20231213	124200	292939775	2850	2850	2850	2850	1
354	20231213	124100	292936925	2845	2845	2845	2845	0
355	20231213	124000	292936925	2845	2845	2845	2845	329
356	20231213	123900	292000920	2845	2845	2845	2845	106
357	20231213	123800	291699350	2845	2845	2845	2845	0
358	20231213	123700	291699350	2845	2845	2845	2845	100
359	20231213	123600	291414850	2845	2845	2845	2845	6
360	20231213	123500	291397780	2845	2845	2845	2845	0
361	20231213	123400	291397780	2845	2845	2845	2845	0
362	20231213	123300	291397780	2845	2845	2845	2845	0
363	20231213	123200	291397780	2845	2845	2845	2845	141
364	20231213	123100	290996635	2845	2845	2845	2845	200
365	20231213	123000	290427635	2845	2845	2845	2845	0
366	20231213	122900	290427635	2845	2845	2845	2845	0
367	20231213	122800	290427635	2845	2845	2845	2845	0
368	20231213	122700	290427635	2845	2845	2845	2845	0
369	20231213	122600	290427635	2845	2845	2845	2845	42
370	20231213	122500	290308145	2845	2845	2845	2845	208
371	20231213	122400	289716385	2840	2840	2840	2840	0
372	20231213	122300	289716385	2840	2840	2840	2840	0
373	20231213	122200	289716385	2840	2840	2840	2840	0
374	20231213	122100	289716385	2840	2840	2840	2840	1
375	20231213	122000	289713545	2840	2840	2840	2840	374
376	20231213	121900	288651385	2840	2840	2840	2840	0
377	20231213	121800	288651385	2840	2840	2840	2840	0
378	20231213	121700	288651385	2840	2840	2840	2840	141
379	20231213	121600	288250945	2845	2845	2845	2845	527
380	20231213	121500	286751630	2835	2835	2835	2835	0
381	20231213	121400	286751630	2835	2840	2840	2835	500
382	20231213	121300	285333005	2840	2840	2840	2840	1
383	20231213	121200	285330165	2840	2835	2840	2835	988
384	20231213	121100	282526715	2840	2840	2840	2840	254
385	20231213	121000	281805355	2840	2840	2840	2840	0
386	20231213	120900	281805355	2840	2840	2840	2840	0
387	20231213	120800	281805355	2840	2840	2840	2840	252
388	20231213	120700	281089675	2845	2845	2845	2845	0
389	20231213	120600	281089675	2845	2845	2845	2845	0
390	20231213	120500	281089675	2845	2845	2845	2845	0
391	20231213	120400	281089675	2845	2845	2845	2845	0
392	20231213	120300	281089675	2845	2845	2845	2845	471
393	20231213	120200	279749680	2850	2850	2850	2850	0
394	20231213	120100	279749680	2850	2850	2850	2850	0
395	20231213	120000	279749680	2850	2850	2850	2850	1
396	20231213	115900	279746830	2840	2840	2840	2840	4
397	20231213	115800	279735470	2850	2850	2850	2850	1
398	20231213	115700	279732620	2840	2840	2840	2840	0
399	20231213	115600	279732620	2840	2840	2840	2840	29
400	20231213	115500	279650260	2840	2845	2845	2840	1971
401	20231213	115400	274049975	2850	2850	2850	2850	0
402	20231213	115300	274049975	2850	2850	2850	2850	0
403	20231213	115200	274049975	2850	2850	2850	2850	10
404	20231213	115100	274021475	2850	2850	2850	2850	0
405	20231213	115000	274021475	2850	2850	2850	2850	10
406	20231213	114900	273992975	2850	2850	2850	2850	2
407	20231213	114800	273987275	2850	2850	2850	2850	5
408	20231213	114700	273973025	2845	2845	2845	2845	0
409	20231213	114600	273973025	2845	2845	2845	2845	59
410	20231213	114500	273805170	2850	2845	2850	2845	652
411	20231213	114400	271950225	2845	2845	2845	2845	53
412	20231213	114300	271799440	2840	2840	2840	2840	1
413	20231213	114200	271796600	2840	2840	2840	2840	0
414	20231213	114100	271796600	2840	2840	2840	2840	143
415	20231213	114000	271390480	2840	2840	2840	2840	57
416	20231213	113900	271228600	2835	2835	2835	2835	0
417	20231213	113800	271228600	2835	2835	2835	2835	0
418	20231213	113700	271228600	2835	2840	2840	2835	1210
419	20231213	113600	267793250	2840	2840	2840	2840	1041
420	20231213	113500	264836810	2845	2845	2845	2845	10
421	20231213	113400	264808360	2845	2845	2845	2845	87
422	20231213	113300	264560845	2845	2845	2845	2845	0
423	20231213	113200	264560845	2845	2845	2845	2845	500
424	20231213	113100	263138345	2840	2840	2840	2840	120
425	20231213	113000	262797545	2840	2840	2840	2835	282
426	20231213	112900	261997070	2840	2840	2840	2840	20
427	20231213	112800	261940270	2855	2855	2855	2855	0
428	20231213	112700	261940270	2855	2855	2855	2855	5
429	20231213	112600	261925995	2840	2840	2840	2840	693
430	20231213	112500	259957875	2840	2840	2840	2840	0
431	20231213	112400	259957875	2840	2840	2840	2840	100
432	20231213	112300	259673875	2855	2855	2855	2855	0
433	20231213	112200	259673875	2855	2840	2855	2835	713
434	20231213	112100	257649715	2855	2855	2855	2855	4
435	20231213	112000	257638295	2855	2840	2855	2840	1700
436	20231213	111900	252801095	2840	2840	2840	2840	145
437	20231213	111800	252389295	2845	2845	2845	2845	132
438	20231213	111700	252013755	2855	2855	2855	2855	5
439	20231213	111600	251999480	2855	2855	2855	2855	300
440	20231213	111500	251142980	2855	2845	2855	2845	505
441	20231213	111400	249706205	2855	2855	2855	2855	30
442	20231213	111300	249620555	2835	2855	2855	2835	11761
443	20231213	111200	216160750	2855	2855	2855	2855	10
444	20231213	111100	216132200	2860	2860	2860	2860	0
445	20231213	111000	216132200	2860	2860	2860	2860	0
446	20231213	110900	216132200	2860	2860	2860	2860	10
447	20231213	110800	216103600	2860	2860	2860	2860	1
448	20231213	110700	216100740	2855	2855	2855	2855	0
449	20231213	110600	216100740	2855	2855	2855	2855	0
450	20231213	110500	216100740	2855	2855	2855	2855	53
451	20231213	110400	215949425	2860	2860	2860	2860	0
452	20231213	110300	215949425	2860	2860	2860	2860	0
453	20231213	110200	215949425	2860	2860	2860	2860	170
454	20231213	110100	215463225	2860	2860	2860	2860	0
455	20231213	110000	215463225	2860	2855	2860	2855	497
456	20231213	105900	214044155	2855	2855	2855	2855	0
457	20231213	105800	214044155	2855	2855	2855	2855	0
458	20231213	105700	214044155	2855	2855	2855	2855	0
459	20231213	105600	214044155	2855	2855	2855	2855	102
460	20231213	105500	213752945	2855	2855	2855	2855	0
461	20231213	105400	213752945	2855	2855	2855	2855	0
462	20231213	105300	213752945	2855	2855	2855	2855	226
463	20231213	105200	213107715	2855	2855	2855	2855	100
464	20231213	105100	212822215	2860	2860	2860	2860	0
465	20231213	105000	212822215	2860	2860	2860	2860	0
466	20231213	104900	212822215	2860	2860	2860	2860	0
467	20231213	104800	212822215	2860	2860	2860	2860	0
468	20231213	104700	212822215	2860	2860	2860	2860	0
469	20231213	104600	212822215	2860	2860	2860	2860	0
470	20231213	104500	212822215	2860	2860	2860	2860	69
471	20231213	104400	212624875	2855	2855	2855	2855	0
472	20231213	104300	212624875	2855	2855	2855	2855	0
473	20231213	104200	212624875	2855	2855	2855	2855	100
474	20231213	104100	212339375	2855	2855	2855	2855	0
475	20231213	104000	212339375	2855	2855	2855	2855	421
476	20231213	103900	211137420	2860	2860	2860	2860	0
477	20231213	103800	211137420	2860	2860	2860	2860	0
478	20231213	103700	211137420	2860	2860	2860	2860	0
479	20231213	103600	211137420	2860	2860	2860	2860	0
480	20231213	103500	211137420	2860	2860	2860	2860	237
481	20231213	103400	210459600	2860	2860	2860	2860	112
482	20231213	103300	210139280	2860	2860	2860	2860	0
483	20231213	103200	210139280	2860	2860	2860	2860	174
484	20231213	103100	209641640	2860	2860	2860	2860	1083
485	20231213	103000	206544260	2860	2860	2860	2860	0
486	20231213	102900	206544260	2860	2855	2860	2855	181
487	20231213	102800	206027045	2855	2855	2855	2855	204
488	20231213	102700	205444625	2855	2855	2855	2855	516
489	20231213	102600	203971445	2845	2845	2845	2845	259
490	20231213	102500	203234590	2850	2850	2850	2850	870
491	20231213	102400	200755090	2860	2850	2860	2850	404
492	20231213	102300	199603680	2850	2850	2850	2850	0
493	20231213	102200	199603680	2850	2850	2850	2850	0
494	20231213	102100	199603680	2850	2855	2855	2850	1491
495	20231213	102000	195349330	2855	2855	2855	2855	60
496	20231213	101900	195178030	2855	2855	2855	2855	0
497	20231213	101800	195178030	2855	2855	2855	2855	0
498	20231213	101700	195178030	2855	2855	2855	2855	0
499	20231213	101600	195178030	2855	2855	2855	2855	400
500	20231213	101500	194036030	2845	2845	2845	2845	350
501	20231213	101400	193040280	2845	2850	2850	2845	51
502	20231213	101300	192895180	2850	2850	2850	2850	7
503	20231213	101200	192875230	2855	2850	2855	2850	555
504	20231213	101100	191290980	2850	2850	2850	2850	85
505	20231213	101000	191048730	2850	2850	2850	2850	1141
506	20231213	100900	187796880	2855	2855	2855	2855	20
507	20231213	100800	187739780	2850	2850	2850	2850	7
508	20231213	100700	187719830	2855	2855	2855	2855	27
509	20231213	100600	187642745	2855	2855	2855	2855	0
510	20231213	100500	187642745	2855	2855	2855	2855	0
511	20231213	100400	187642745	2855	2855	2855	2855	0
512	20231213	100300	187642745	2855	2850	2855	2850	446
513	20231213	100200	186371640	2860	2860	2860	2860	0
514	20231213	100100	186371640	2860	2855	2860	2855	209
515	20231213	100000	185774900	2865	2865	2865	2865	0
516	20231213	095900	185774900	2865	2865	2865	2865	1
517	20231213	095800	185772035	2865	2865	2865	2865	0
518	20231213	095700	185772035	2865	2865	2865	2865	0
519	20231213	095600	185772035	2865	2855	2865	2855	1100
520	20231213	095500	182621535	2855	2855	2855	2855	0
521	20231213	095400	182621535	2855	2855	2855	2855	226
522	20231213	095300	181976305	2855	2865	2865	2855	501
523	20231213	095200	180545940	2855	2855	2855	2855	490
524	20231213	095100	179146990	2855	2855	2855	2855	0
525	20231213	095000	179146990	2855	2855	2855	2855	395
526	20231213	094900	178019265	2855	2860	2860	2855	100
527	20231213	094800	177733720	2860	2860	2860	2860	50
528	20231213	094700	177590720	2860	2860	2860	2860	100
529	20231213	094600	177304720	2860	2860	2860	2860	100
530	20231213	094500	177018720	2850	2850	2850	2850	0
531	20231213	094400	177018720	2850	2850	2850	2850	14
532	20231213	094300	176978820	2850	2850	2850	2850	0
533	20231213	094200	176978820	2850	2850	2850	2850	417
534	20231213	094100	175790370	2850	2855	2855	2850	1059
535	20231213	094000	172769510	2855	2855	2855	2855	100
536	20231213	093900	172484010	2860	2860	2860	2860	0
537	20231213	093800	172484010	2860	2860	2860	2860	11
538	20231213	093700	172452550	2860	2860	2860	2860	111
539	20231213	093600	172135090	2860	2860	2860	2860	0
540	20231213	093500	172135090	2860	2860	2860	2855	250
541	20231213	093400	171421085	2860	2860	2860	2860	0
542	20231213	093300	171421085	2860	2860	2860	2860	15
543	20231213	093200	171378185	2855	2860	2860	2855	239
544	20231213	093100	170695835	2860	2860	2860	2860	2
545	20231213	093000	170690115	2860	2860	2860	2860	50
546	20231213	092900	170547115	2860	2855	2860	2855	34
547	20231213	092800	170449985	2860	2860	2860	2860	35
548	20231213	092700	170349885	2860	2860	2860	2860	53
549	20231213	092600	170198305	2850	2855	2855	2850	965
550	20231213	092500	167444485	2845	2845	2845	2845	11
551	20231213	092400	167413190	2855	2860	2860	2840	6114
552	20231213	092300	150028895	2860	2855	2860	2855	92
553	20231213	092200	149765805	2860	2860	2860	2860	1
554	20231213	092100	149762945	2855	2850	2855	2850	4
555	20231213	092000	149751540	2845	2855	2855	2845	300
556	20231213	091900	148897590	2855	2855	2855	2855	0
557	20231213	091800	148897590	2855	2850	2855	2850	421
558	20231213	091700	147697635	2845	2870	2870	2845	2082
559	20231213	091600	141769485	2855	2855	2855	2840	2526
560	20231213	091500	134575350	2840	2840	2840	2840	0
561	20231213	091400	134575350	2840	2875	2875	2840	1084
562	20231213	091300	131483530	2850	2865	2870	2830	19777
563	20231213	091200	75135185	2865	2870	2870	2865	360
564	20231213	091100	74102335	2870	2870	2870	2870	120
565	20231213	091000	73757935	2860	2860	2870	2860	997
566	20231213	090900	70904775	2855	2880	2880	2855	15495
567	20231213	090800	26508840	2885	2885	2885	2885	8
568	20231213	090700	26485760	2885	2885	2890	2885	12
569	20231213	090600	26451135	2890	2895	2895	2890	265
570	20231213	090500	25684310	2890	2890	2890	2890	45
571	20231213	090400	25554260	2890	2895	2895	2890	130
572	20231213	090300	25178010	2895	2875	2895	2875	1457
573	20231213	090200	20989095	2875	2885	2885	2875	5906
574	20231213	090100	3978480	2890	2895	2900	2890	398
575	20231213	090000	2827530	2900	2905	2905	2900	974