KissMeData/304840/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210100	1185120955	2970	2970	2970	2970	17312
3	20231215	210000	1185120955	2970	2970	2970	2970	0
4	20231215	205900	1185120955	2970	2970	2970	2970	0
5	20231215	205800	1185120955	2970	2970	2970	2970	0
6	20231215	205700	1185120955	2970	2970	2970	2970	0
7	20231215	205600	1185120955	2970	2970	2970	2970	0
8	20231215	205500	1185120955	2970	2970	2970	2970	0
9	20231215	205400	1185120955	2970	2970	2970	2970	0
10	20231215	205300	1185120955	2970	2970	2970	2970	0
11	20231215	205200	1185120955	2970	2970	2970	2970	0
12	20231215	205100	1185120955	2970	2970	2970	2970	0
13	20231215	205000	1185120955	2970	2970	2970	2970	0
14	20231215	204900	1185120955	2970	2970	2970	2970	0
15	20231215	204800	1185120955	2970	2970	2970	2970	0
16	20231215	204700	1185120955	2970	2970	2970	2970	0
17	20231215	204600	1185120955	2970	2970	2970	2970	0
18	20231215	204500	1185120955	2970	2970	2970	2970	0
19	20231215	204400	1185120955	2970	2970	2970	2970	0
20	20231215	204300	1185120955	2970	2970	2970	2970	0
21	20231215	204200	1185120955	2970	2970	2970	2970	0
22	20231215	204100	1185120955	2970	2970	2970	2970	0
23	20231215	204000	1185120955	2970	2970	2970	2970	0
24	20231215	203900	1185120955	2970	2970	2970	2970	0
25	20231215	203800	1185120955	2970	2970	2970	2970	0
26	20231215	203700	1185120955	2970	2970	2970	2970	0
27	20231215	203600	1185120955	2970	2970	2970	2970	0
28	20231215	203500	1185120955	2970	2970	2970	2970	0
29	20231215	203400	1185120955	2970	2970	2970	2970	0
30	20231215	203300	1185120955	2970	2970	2970	2970	0
31	20231215	203200	1185120955	2970	2970	2970	2970	0
32	20231215	203100	1185120955	2970	2970	2970	2970	17312
33	20231215	203000	1185120955	2970	2970	2970	2970	0
34	20231215	202900	1185120955	2970	2970	2970	2970	0
35	20231215	202800	1185120955	2970	2970	2970	2970	0
36	20231215	202700	1185120955	2970	2970	2970	2970	0
37	20231215	202600	1185120955	2970	2970	2970	2970	0
38	20231215	202500	1185120955	2970	2970	2970	2970	0
39	20231215	202400	1185120955	2970	2970	2970	2970	0
40	20231215	202300	1185120955	2970	2970	2970	2970	0
41	20231215	202200	1185120955	2970	2970	2970	2970	0
42	20231215	202100	1185120955	2970	2970	2970	2970	0
43	20231215	202000	1185120955	2970	2970	2970	2970	0
44	20231215	201900	1185120955	2970	2970	2970	2970	0
45	20231215	201800	1185120955	2970	2970	2970	2970	0
46	20231215	201700	1185120955	2970	2970	2970	2970	0
47	20231215	201600	1185120955	2970	2970	2970	2970	0
48	20231215	201500	1185120955	2970	2970	2970	2970	0
49	20231215	201400	1185120955	2970	2970	2970	2970	0
50	20231215	201300	1185120955	2970	2970	2970	2970	0
51	20231215	201200	1185120955	2970	2970	2970	2970	0
52	20231215	201100	1185120955	2970	2970	2970	2970	0
53	20231215	201000	1185120955	2970	2970	2970	2970	0
54	20231215	200900	1185120955	2970	2970	2970	2970	0
55	20231215	200800	1185120955	2970	2970	2970	2970	0
56	20231215	200700	1185120955	2970	2970	2970	2970	0
57	20231215	200600	1185120955	2970	2970	2970	2970	0
58	20231215	200500	1185120955	2970	2970	2970	2970	0
59	20231215	200400	1185120955	2970	2970	2970	2970	0
60	20231215	200300	1185120955	2970	2970	2970	2970	0
61	20231215	200200	1185120955	2970	2970	2970	2970	0
62	20231215	200100	1185120955	2970	2970	2970	2970	17312
63	20231215	200000	1185120955	2970	2970	2970	2970	0
64	20231215	195900	1185120955	2970	2970	2970	2970	0
65	20231215	195800	1185120955	2970	2970	2970	2970	0
66	20231215	195700	1185120955	2970	2970	2970	2970	0
67	20231215	195600	1185120955	2970	2970	2970	2970	0
68	20231215	195500	1185120955	2970	2970	2970	2970	0
69	20231215	195400	1185120955	2970	2970	2970	2970	0
70	20231215	195300	1185120955	2970	2970	2970	2970	0
71	20231215	195200	1185120955	2970	2970	2970	2970	0
72	20231215	195100	1185120955	2970	2970	2970	2970	0
73	20231215	195000	1185120955	2970	2970	2970	2970	0
74	20231215	194900	1185120955	2970	2970	2970	2970	0
75	20231215	194800	1185120955	2970	2970	2970	2970	0
76	20231215	194700	1185120955	2970	2970	2970	2970	0
77	20231215	194600	1185120955	2970	2970	2970	2970	0
78	20231215	194500	1185120955	2970	2970	2970	2970	0
79	20231215	194400	1185120955	2970	2970	2970	2970	0
80	20231215	194300	1185120955	2970	2970	2970	2970	0
81	20231215	194200	1185120955	2970	2970	2970	2970	0
82	20231215	194100	1185120955	2970	2970	2970	2970	0
83	20231215	194000	1185120955	2970	2970	2970	2970	0
84	20231215	193900	1185120955	2970	2970	2970	2970	0
85	20231215	193800	1185120955	2970	2970	2970	2970	0
86	20231215	193700	1185120955	2970	2970	2970	2970	0
87	20231215	193600	1185120955	2970	2970	2970	2970	0
88	20231215	193500	1185120955	2970	2970	2970	2970	0
89	20231215	193400	1185120955	2970	2970	2970	2970	0
90	20231215	193300	1185120955	2970	2970	2970	2970	0
91	20231215	193200	1185120955	2970	2970	2970	2970	0
92	20231215	193100	1185120955	2970	2970	2970	2970	17312
93	20231215	193000	1185120955	2970	2970	2970	2970	0
94	20231215	192900	1185120955	2970	2970	2970	2970	0
95	20231215	192800	1185120955	2970	2970	2970	2970	0
96	20231215	192700	1185120955	2970	2970	2970	2970	0
97	20231215	192600	1185120955	2970	2970	2970	2970	0
98	20231215	192500	1185120955	2970	2970	2970	2970	0
99	20231215	192400	1185120955	2970	2970	2970	2970	0
100	20231215	192300	1185120955	2970	2970	2970	2970	0
101	20231215	192200	1185120955	2970	2970	2970	2970	0
102	20231215	192100	1185120955	2970	2970	2970	2970	0
103	20231215	192000	1185120955	2970	2970	2970	2970	0
104	20231215	191900	1185120955	2970	2970	2970	2970	0
105	20231215	191800	1185120955	2970	2970	2970	2970	0
106	20231215	191700	1185120955	2970	2970	2970	2970	0
107	20231215	191600	1185120955	2970	2970	2970	2970	0
108	20231215	191500	1185120955	2970	2970	2970	2970	0
109	20231215	191400	1185120955	2970	2970	2970	2970	0
110	20231215	191300	1185120955	2970	2970	2970	2970	0
111	20231215	191200	1185120955	2970	2970	2970	2970	0
112	20231215	191100	1185120955	2970	2970	2970	2970	0
113	20231215	191000	1185120955	2970	2970	2970	2970	0
114	20231215	190900	1185120955	2970	2970	2970	2970	0
115	20231215	190800	1185120955	2970	2970	2970	2970	0
116	20231215	190700	1185120955	2970	2970	2970	2970	0
117	20231215	190600	1185120955	2970	2970	2970	2970	0
118	20231215	190500	1185120955	2970	2970	2970	2970	0
119	20231215	190400	1185120955	2970	2970	2970	2970	0
120	20231215	190300	1185120955	2970	2970	2970	2970	0
121	20231215	190200	1185120955	2970	2970	2970	2970	0
122	20231215	190100	1185120955	2970	2970	2970	2970	17312
123	20231215	190000	1185120955	2970	2970	2970	2970	0
124	20231215	185900	1185120955	2970	2970	2970	2970	0
125	20231215	185800	1185120955	2970	2970	2970	2970	0
126	20231215	185700	1185120955	2970	2970	2970	2970	0
127	20231215	185600	1185120955	2970	2970	2970	2970	0
128	20231215	185500	1185120955	2970	2970	2970	2970	0
129	20231215	185400	1185120955	2970	2970	2970	2970	0
130	20231215	185300	1185120955	2970	2970	2970	2970	0
131	20231215	185200	1185120955	2970	2970	2970	2970	0
132	20231215	185100	1185120955	2970	2970	2970	2970	0
133	20231215	185000	1185120955	2970	2970	2970	2970	0
134	20231215	184900	1185120955	2970	2970	2970	2970	0
135	20231215	184800	1185120955	2970	2970	2970	2970	0
136	20231215	184700	1185120955	2970	2970	2970	2970	0
137	20231215	184600	1185120955	2970	2970	2970	2970	0
138	20231215	184500	1185120955	2970	2970	2970	2970	0
139	20231215	184400	1185120955	2970	2970	2970	2970	0
140	20231215	184300	1185120955	2970	2970	2970	2970	0
141	20231215	184200	1185120955	2970	2970	2970	2970	0
142	20231215	184100	1185120955	2970	2970	2970	2970	0
143	20231215	184000	1185120955	2970	2970	2970	2970	0
144	20231215	183900	1185120955	2970	2970	2970	2970	0
145	20231215	183800	1185120955	2970	2970	2970	2970	0
146	20231215	183700	1185120955	2970	2970	2970	2970	0
147	20231215	183600	1185120955	2970	2970	2970	2970	0
148	20231215	183500	1185120955	2970	2970	2970	2970	0
149	20231215	183400	1185120955	2970	2970	2970	2970	0
150	20231215	183300	1185120955	2970	2970	2970	2970	0
151	20231215	183200	1185120955	2970	2970	2970	2970	0
152	20231215	183100	1185120955	2970	2970	2970	2970	17312
153	20231215	183000	1185120955	2970	2970	2970	2970	0
154	20231215	182900	1185120955	2970	2970	2970	2970	0
155	20231215	182800	1185120955	2970	2970	2970	2970	0
156	20231215	182700	1185120955	2970	2970	2970	2970	0
157	20231215	182600	1185120955	2970	2970	2970	2970	0
158	20231215	182500	1185120955	2970	2970	2970	2970	0
159	20231215	182400	1185120955	2970	2970	2970	2970	0
160	20231215	182300	1185120955	2970	2970	2970	2970	0
161	20231215	182200	1185120955	2970	2970	2970	2970	0
162	20231215	182100	1185120955	2970	2970	2970	2970	0
163	20231215	182000	1185120955	2970	2970	2970	2970	0
164	20231215	181900	1185120955	2970	2970	2970	2970	0
165	20231215	181800	1185120955	2970	2970	2970	2970	0
166	20231215	181700	1185120955	2970	2970	2970	2970	0
167	20231215	181600	1185120955	2970	2970	2970	2970	0
168	20231215	181500	1185120955	2970	2970	2970	2970	0
169	20231215	181400	1185120955	2970	2970	2970	2970	0
170	20231215	181300	1185120955	2970	2970	2970	2970	0
171	20231215	181200	1185120955	2970	2970	2970	2970	0
172	20231215	181100	1185120955	2970	2970	2970	2970	0
173	20231215	181000	1185120955	2970	2970	2970	2970	0
174	20231215	180900	1185120955	2970	2970	2970	2970	0
175	20231215	180800	1185120955	2970	2970	2970	2970	0
176	20231215	180700	1185120955	2970	2970	2970	2970	0
177	20231215	180600	1185120955	2970	2970	2970	2970	0
178	20231215	180500	1185120955	2970	2970	2970	2970	0
179	20231215	180400	1185120955	2970	2970	2970	2970	0
180	20231215	180300	1185120955	2970	2970	2970	2970	0
181	20231215	180200	1185120955	2970	2970	2970	2970	0
182	20231215	180100	1185120955	2970	2970	2970	2970	17312
183	20231215	180000	1185120955	2970	2970	2970	2970	0
184	20231215	175900	1185120955	2970	2970	2970	2970	0
185	20231215	175800	1185120955	2970	2970	2970	2970	0
186	20231215	175700	1185120955	2970	2970	2970	2970	0
187	20231215	175600	1185120955	2970	2970	2970	2970	0
188	20231215	175500	1185120955	2970	2970	2970	2970	0
189	20231215	175400	1185120955	2970	2970	2970	2970	0
190	20231215	175300	1185120955	2970	2970	2970	2970	0
191	20231215	175200	1185120955	2970	2970	2970	2970	0
192	20231215	175100	1185120955	2970	2970	2970	2970	0
193	20231215	175000	1185120955	2970	2970	2970	2970	0
194	20231215	174900	1185120955	2970	2970	2970	2970	0
195	20231215	174800	1185120955	2970	2970	2970	2970	0
196	20231215	174700	1185120955	2970	2970	2970	2970	0
197	20231215	174600	1185120955	2970	2970	2970	2970	0
198	20231215	174500	1185120955	2970	2970	2970	2970	0
199	20231215	174400	1185120955	2970	2970	2970	2970	0
200	20231215	174300	1185120955	2970	2970	2970	2970	0
201	20231215	174200	1185120955	2970	2970	2970	2970	0
202	20231215	174100	1185120955	2970	2970	2970	2970	0
203	20231215	174000	1185120955	2970	2970	2970	2970	0
204	20231215	173900	1185120955	2970	2970	2970	2970	0
205	20231215	173800	1185120955	2970	2970	2970	2970	0
206	20231215	173700	1185120955	2970	2970	2970	2970	0
207	20231215	173600	1185120955	2970	2970	2970	2970	0
208	20231215	173500	1185120955	2970	2970	2970	2970	0
209	20231215	173400	1185120955	2970	2970	2970	2970	0
210	20231215	173300	1185120955	2970	2970	2970	2970	0
211	20231215	173200	1185120955	2970	2970	2970	2970	0
212	20231215	173100	1185120955	2970	2970	2970	2970	17312
213	20231215	173000	1185120955	2970	2970	2970	2970	0
214	20231215	172900	1185120955	2970	2970	2970	2970	0
215	20231215	172800	1185120955	2970	2970	2970	2970	0
216	20231215	172700	1185120955	2970	2970	2970	2970	0
217	20231215	172600	1185120955	2970	2970	2970	2970	0
218	20231215	172500	1185120955	2970	2970	2970	2970	0
219	20231215	172400	1185120955	2970	2970	2970	2970	0
220	20231215	172300	1185120955	2970	2970	2970	2970	0
221	20231215	172200	1185120955	2970	2970	2970	2970	0
222	20231215	172100	1185120955	2970	2970	2970	2970	0
223	20231215	172000	1185120955	2970	2970	2970	2970	0
224	20231215	171900	1185120955	2970	2970	2970	2970	0
225	20231215	171800	1185120955	2970	2970	2970	2970	0
226	20231215	171700	1185120955	2970	2970	2970	2970	0
227	20231215	171600	1185120955	2970	2970	2970	2970	0
228	20231215	171500	1185120955	2970	2970	2970	2970	0
229	20231215	171400	1185120955	2970	2970	2970	2970	0
230	20231215	171300	1185120955	2970	2970	2970	2970	0
231	20231215	171200	1185120955	2970	2970	2970	2970	0
232	20231215	171100	1185120955	2970	2970	2970	2970	0
233	20231215	171000	1185120955	2970	2970	2970	2970	0
234	20231215	170900	1185120955	2970	2970	2970	2970	0
235	20231215	170800	1185120955	2970	2970	2970	2970	0
236	20231215	170700	1185120955	2970	2970	2970	2970	0
237	20231215	170600	1185120955	2970	2970	2970	2970	0
238	20231215	170500	1185120955	2970	2970	2970	2970	0
239	20231215	170400	1185120955	2970	2970	2970	2970	0
240	20231215	170300	1185120955	2970	2970	2970	2970	0
241	20231215	170200	1185120955	2970	2970	2970	2970	0
242	20231215	170100	1185120955	2970	2970	2970	2970	17312
243	20231215	170000	1185120955	2970	2970	2970	2970	0
244	20231215	165900	1185120955	2970	2970	2970	2970	0
245	20231215	165800	1185120955	2970	2970	2970	2970	0
246	20231215	165700	1185120955	2970	2970	2970	2970	0
247	20231215	165600	1185120955	2970	2970	2970	2970	0
248	20231215	165500	1185120955	2970	2970	2970	2970	0
249	20231215	165400	1185120955	2970	2970	2970	2970	0
250	20231215	165300	1185120955	2970	2970	2970	2970	0
251	20231215	165200	1185120955	2970	2970	2970	2970	0
252	20231215	165100	1185120955	2970	2970	2970	2970	0
253	20231215	165000	1185120955	2970	2970	2970	2970	0
254	20231215	164900	1185120955	2970	2970	2970	2970	0
255	20231215	164800	1185120955	2970	2970	2970	2970	0
256	20231215	164700	1185120955	2970	2970	2970	2970	0
257	20231215	164600	1185120955	2970	2970	2970	2970	0
258	20231215	164500	1185120955	2970	2970	2970	2970	0
259	20231215	164400	1185120955	2970	2970	2970	2970	0
260	20231215	164300	1185120955	2970	2970	2970	2970	0
261	20231215	164200	1185120955	2970	2970	2970	2970	0
262	20231215	164100	1185120955	2970	2970	2970	2970	0
263	20231215	164000	1185120955	2970	2970	2970	2970	0
264	20231215	163900	1185120955	2970	2970	2970	2970	0
265	20231215	163800	1185120955	2970	2970	2970	2970	0
266	20231215	163700	1185120955	2970	2970	2970	2970	0
267	20231215	163600	1185120955	2970	2970	2970	2970	0
268	20231215	163500	1185120955	2970	2970	2970	2970	0
269	20231215	163400	1185120955	2970	2970	2970	2970	0
270	20231215	163300	1185120955	2970	2970	2970	2970	0
271	20231215	163200	1185120955	2970	2970	2970	2970	0
272	20231215	163100	1185120955	2970	2970	2970	2970	17312
273	20231215	163000	1185120955	2970	2970	2970	2970	0
274	20231215	162900	1185120955	2970	2970	2970	2970	0
275	20231215	162800	1185120955	2970	2970	2970	2970	0
276	20231215	162700	1185120955	2970	2970	2970	2970	0
277	20231215	162600	1185120955	2970	2970	2970	2970	0
278	20231215	162500	1185120955	2970	2970	2970	2970	0
279	20231215	162400	1185120955	2970	2970	2970	2970	0
280	20231215	162300	1185120955	2970	2970	2970	2970	0
281	20231215	162200	1185120955	2970	2970	2970	2970	0
282	20231215	162100	1185120955	2970	2970	2970	2970	0
283	20231215	162000	1185120955	2970	2970	2970	2970	0
284	20231215	161900	1185120955	2970	2970	2970	2970	0
285	20231215	161800	1185120955	2970	2970	2970	2970	0
286	20231215	161700	1185120955	2970	2970	2970	2970	0
287	20231215	161600	1185120955	2970	2970	2970	2970	0
288	20231215	161500	1185120955	2970	2970	2970	2970	0
289	20231215	161400	1185120955	2970	2970	2970	2970	0
290	20231215	161300	1185120955	2970	2970	2970	2970	0
291	20231215	161200	1185120955	2970	2970	2970	2970	0
292	20231215	161100	1185120955	2970	2970	2970	2970	0
293	20231215	161000	1185120955	2970	2970	2970	2970	0
294	20231215	160900	1185120955	2970	2970	2970	2970	0
295	20231215	160800	1185120955	2970	2970	2970	2970	0
296	20231215	160700	1185120955	2970	2970	2970	2970	0
297	20231215	160600	1185120955	2970	2970	2970	2970	0
298	20231215	160500	1185120955	2970	2970	2970	2970	0
299	20231215	160400	1185120955	2970	2970	2970	2970	0
300	20231215	160300	1185120955	2970	2970	2970	2970	0
301	20231215	160200	1185120955	2970	2970	2970	2970	0
302	20231215	160100	1185120955	2970	2970	2970	2970	17312
303	20231215	160000	1185120955	2970	2970	2970	2970	0
304	20231215	155900	1185120955	2970	2970	2970	2970	0
305	20231215	155800	1185120955	2970	2970	2970	2970	0
306	20231215	155700	1185120955	2970	2970	2970	2970	0
307	20231215	155600	1185120955	2970	2970	2970	2970	0
308	20231215	155500	1185120955	2970	2970	2970	2970	0
309	20231215	155400	1185120955	2970	2970	2970	2970	0
310	20231215	155300	1185120955	2970	2970	2970	2970	0
311	20231215	155200	1185120955	2970	2970	2970	2970	0
312	20231215	155100	1185120955	2970	2970	2970	2970	0
313	20231215	155000	1185120955	2970	2970	2970	2970	0
314	20231215	154900	1185120955	2970	2970	2970	2970	0
315	20231215	154800	1185120955	2970	2970	2970	2970	0
316	20231215	154700	1185120955	2970	2970	2970	2970	0
317	20231215	154600	1185120955	2970	2970	2970	2970	0
318	20231215	154500	1185120955	2970	2970	2970	2970	0
319	20231215	154400	1185120955	2970	2970	2970	2970	0
320	20231215	154300	1185120955	2970	2970	2970	2970	0
321	20231215	154200	1185120955	2970	2970	2970	2970	0
322	20231215	154100	1185120955	2970	2970	2970	2970	0
323	20231215	154000	1185120955	2970	2970	2970	2970	0
324	20231215	153900	1185120955	2970	2970	2970	2970	0
325	20231215	153800	1185120955	2970	2970	2970	2970	0
326	20231215	153700	1185120955	2970	2970	2970	2970	0
327	20231215	153600	1185120955	2970	2970	2970	2970	0
328	20231215	153500	1185120955	2970	2970	2970	2970	0
329	20231215	153400	1185120955	2970	2970	2970	2970	0
330	20231215	153300	1185120955	2970	2970	2970	2970	0
331	20231215	153200	1185120955	2970	2970	2970	2970	0
332	20231215	153100	1185120955	2970	2970	2970	2970	17312
333	20231215	153000	1185120955	2970	2970	2970	2970	17312
334	20231215	152900	1133704315	3000	3000	3000	3000	0
335	20231215	152800	1133704315	3000	3000	3000	3000	0
336	20231215	152700	1133704315	3000	3000	3000	3000	0
337	20231215	152600	1133704315	3000	3000	3000	3000	0
338	20231215	152500	1133704315	3000	3000	3000	3000	0
339	20231215	152400	1133704315	3000	3000	3000	3000	0
340	20231215	152300	1133704315	3000	3000	3000	3000	0
341	20231215	152200	1133704315	3000	3000	3000	3000	0
342	20231215	152100	1133704315	3000	3000	3000	3000	0
343	20231215	152000	1133704315	3000	3000	3000	3000	0
344	20231215	151900	1133704315	3000	3000	3000	3000	20
345	20231215	151800	1133644315	3000	3000	3000	3000	1167
346	20231215	151700	1130143315	2985	2980	2985	2980	751
347	20231215	151600	1127902010	2985	2980	2985	2980	1139
348	20231215	151500	1124507745	2980	2980	2985	2980	626
349	20231215	151400	1122642235	2985	2980	2985	2980	1506
350	20231215	151300	1118148705	2980	2980	2985	2980	372
351	20231215	151200	1117040100	2980	2985	2985	2980	407
352	20231215	151100	1115827140	2980	2980	2985	2980	301
353	20231215	151000	1114930155	2985	2980	2985	2980	451
354	20231215	150900	1113585725	2985	2995	3000	2985	542
355	20231215	150800	1111967720	3005	3005	3005	3005	0
356	20231215	150700	1111967720	3005	2995	3005	2995	1007
357	20231215	150600	1108946060	2995	2985	2995	2985	1760
358	20231215	150500	1103685145	2985	2985	2990	2985	561
359	20231215	150400	1102010060	2990	2985	2990	2980	1191
360	20231215	150300	1098452025	2985	2995	2995	2985	703
361	20231215	150200	1096353070	2995	2995	2995	2995	49
362	20231215	150100	1096206315	2995	2990	2995	2990	1490
363	20231215	150000	1091751190	2990	2980	2990	2980	1887
364	20231215	145900	1086121235	2980	2975	2980	2975	75
365	20231215	145800	1085897985	2975	2975	2975	2975	3592
366	20231215	145700	1075211785	2970	2965	2970	2965	1947
367	20231215	145600	1069430275	2965	2965	2970	2965	401
368	20231215	145500	1068241210	2965	2965	2965	2965	209
369	20231215	145400	1067621525	2965	2965	2965	2965	266
370	20231215	145300	1066832835	2965	2970	2970	2965	1039
371	20231215	145200	1063752165	2970	2975	2975	2970	255
372	20231215	145100	1062993680	2975	2970	2975	2965	138
373	20231215	145000	1062584080	2970	2970	2970	2970	1304
374	20231215	144900	1058711200	2965	2965	2965	2960	2352
375	20231215	144800	1051737980	2960	2960	2965	2960	1413
376	20231215	144700	1047555350	2960	2965	2965	2960	205
377	20231215	144600	1046947990	2960	2965	2970	2960	5814
378	20231215	144500	1029725700	2965	2965	2965	2965	209
379	20231215	144400	1029106015	2960	2960	2960	2960	1000
380	20231215	144300	1026146015	2965	2960	2965	2955	2664
381	20231215	144200	1018258360	2960	2960	2960	2960	301
382	20231215	144100	1017367400	2960	2960	2960	2960	2038
383	20231215	144000	1011334920	2960	2965	2965	2960	709
384	20231215	143900	1009233195	2970	2970	2970	2970	105
385	20231215	143800	1008921345	2965	2970	2970	2965	3000
386	20231215	143700	1000025675	2970	2970	2975	2970	4647
387	20231215	143600	986216540	2965	2970	2970	2965	637
388	20231215	143500	984325115	2975	2970	2975	2965	3583
389	20231215	143400	973680915	2970	2970	2970	2970	279
390	20231215	143300	972852285	2970	2970	2970	2970	302
391	20231215	143200	971955345	2975	2970	2975	2970	812
392	20231215	143100	969543680	2970	2970	2970	2970	712
393	20231215	143000	967429040	2975	2970	2975	2970	104
394	20231215	142900	967120140	2975	2975	2975	2970	233
395	20231215	142800	966427550	2975	2975	2975	2970	1713
396	20231215	142700	961332420	2975	2975	2975	2970	337
397	20231215	142600	960331345	2970	2980	2980	2970	91
398	20231215	142500	960061045	2980	2975	2980	2975	1244
399	20231215	142400	956360140	2970	2975	2975	2970	142
400	20231215	142300	955938300	2975	2975	2975	2975	160
401	20231215	142200	955462300	2975	2970	2975	2970	1236
402	20231215	142100	951786335	2970	2970	2975	2970	194
403	20231215	142000	951210105	2970	2970	2970	2970	2529
404	20231215	141900	943698975	2970	2980	2980	2970	4451
405	20231215	141800	930474925	2980	2975	2985	2970	1210
406	20231215	141700	926873650	2970	2965	2975	2960	4807
407	20231215	141600	912599615	2965	2970	2970	2965	1511
408	20231215	141500	908117335	2970	2965	2970	2965	1360
409	20231215	141400	904078595	2965	2970	2970	2965	682
410	20231215	141300	902055585	2970	2965	2970	2960	9083
411	20231215	141200	875129260	2965	2970	2970	2965	3495
412	20231215	141100	864757160	2970	2975	2975	2970	343
413	20231215	141000	863737970	2970	2975	2980	2970	1076
414	20231215	140900	860537910	2980	2985	2985	2980	2347
415	20231215	140800	853543800	2980	2985	2985	2980	370
416	20231215	140700	852439850	2985	2985	2990	2985	1007
417	20231215	140600	849433820	2985	2985	2985	2985	125
418	20231215	140500	849060695	2985	2985	2985	2985	208
419	20231215	140400	848439815	2985	2980	2985	2980	2364
420	20231215	140300	841392450	2980	2975	2980	2975	1173
421	20231215	140200	837902585	2975	2960	2975	2960	874
422	20231215	140100	835309075	2960	2955	2960	2955	5092
423	20231215	140000	820237855	2955	2960	2960	2955	382
424	20231215	135900	819107600	2960	2960	2960	2960	620
425	20231215	135800	817272400	2955	2955	2960	2955	4597
426	20231215	135700	803677865	2955	2965	2965	2955	2472
427	20231215	135600	796364640	2965	2965	2965	2965	521
428	20231215	135500	794819875	2965	2970	2975	2965	1556
429	20231215	135400	790200160	2970	2965	2970	2960	3490
430	20231215	135300	779853815	2965	2970	2975	2965	1286
431	20231215	135200	776034850	2975	2985	2985	2975	1117
432	20231215	135100	772708550	2980	2985	2985	2980	1011
433	20231215	135000	769695720	2985	2980	2985	2980	2943
434	20231215	134900	760912645	2985	2980	2985	2980	439
435	20231215	134800	759603895	2980	2985	2985	2980	1958
436	20231215	134700	753763330	2985	2985	2990	2980	5000
437	20231215	134600	738840410	2985	3000	3000	2985	12048
438	20231215	134500	702771465	3000	3000	3000	3000	685
439	20231215	134400	700716465	3005	3005	3005	3005	658
440	20231215	134300	698739175	3005	3005	3010	3005	684
441	20231215	134200	696681255	3005	3010	3010	3005	500
442	20231215	134100	695176715	3005	3005	3010	3005	275
443	20231215	134000	694350290	3005	3010	3010	3005	2315
444	20231215	133900	687388460	3015	3020	3020	3015	557
445	20231215	133800	685706675	3020	3020	3020	3020	1
446	20231215	133700	685703655	3015	3010	3015	3010	1372
447	20231215	133600	681567535	3015	3015	3015	3015	10
448	20231215	133500	681537385	3010	3010	3010	3010	3003
449	20231215	133400	672498355	3005	3005	3005	3005	184
450	20231215	133300	671945435	3005	3005	3005	3005	581
451	20231215	133200	670199530	3005	3005	3005	3000	4921
452	20231215	133100	655424755	3005	3005	3005	3005	1236
453	20231215	133000	651710575	3005	3010	3015	3005	6350
454	20231215	132900	632588465	3010	3010	3010	3010	92
455	20231215	132800	632311545	3010	3010	3010	3010	184
456	20231215	132700	631757705	3010	3010	3010	3010	1549
457	20231215	132600	627095215	3010	3015	3015	3010	272
458	20231215	132500	626275280	3015	3015	3015	3015	4957
459	20231215	132400	611329925	3010	3010	3015	3010	195
460	20231215	132300	610742925	3015	3010	3015	3010	391
461	20231215	132200	609565675	3015	3015	3015	3010	209
462	20231215	132100	608936460	3010	3015	3015	3010	57
463	20231215	132000	608764715	3015	3015	3015	3015	1287
464	20231215	131900	604884410	3015	3010	3015	3010	5179
465	20231215	131800	589279490	3010	3010	3010	3010	5869
466	20231215	131700	571613800	3010	3010	3010	3010	4660
467	20231215	131600	557587200	3010	3010	3015	3010	209
468	20231215	131500	556957985	3010	3010	3015	3010	2937
469	20231215	131400	548112810	3015	3010	3020	3010	672
470	20231215	131300	546088380	3010	3010	3015	3010	3259
471	20231215	131200	536264225	3010	3015	3015	3010	365
472	20231215	131100	535164310	3020	3025	3025	3020	1881
473	20231215	131000	529479585	3025	3025	3025	3025	438
474	20231215	130900	528154635	3030	3030	3035	3030	1429
475	20231215	130800	523824760	3030	3030	3035	3030	968
476	20231215	130700	520891335	3030	3035	3035	3030	274
477	20231215	130600	520061100	3040	3050	3050	3035	6186
478	20231215	130500	501276415	3040	3040	3040	3040	939
479	20231215	130400	498421855	3040	3045	3045	3040	2931
480	20231215	130300	489505000	3050	3045	3050	3045	2
481	20231215	130200	489498905	3045	3050	3050	3045	3332
482	20231215	130100	479352960	3050	3050	3050	3050	155
483	20231215	130000	478880210	3050	3050	3050	3050	65
484	20231215	125900	478681960	3050	3040	3050	3040	1692
485	20231215	125800	473537565	3040	3040	3040	3035	231
486	20231215	125700	472835330	3040	3040	3040	3040	30
487	20231215	125600	472744130	3040	3035	3040	3035	405
488	20231215	125500	471514950	3040	3035	3040	3035	1098
489	20231215	125400	468182445	3035	3040	3040	3035	1364
490	20231215	125300	464042425	3040	3035	3040	3035	1719
491	20231215	125200	458821525	3045	3055	3060	3035	9416
492	20231215	125100	430112650	3055	3065	3065	3055	3830
493	20231215	125000	418391345	3065	3065	3065	3065	0
494	20231215	124900	418391345	3065	3065	3065	3065	289
495	20231215	124800	417505560	3065	3070	3070	3065	204
496	20231215	124700	416879295	3075	3070	3075	3070	4218
497	20231215	124600	403929550	3065	3065	3065	3060	2099
498	20231215	124500	397496570	3060	3070	3070	3060	1963
499	20231215	124400	391478145	3070	3075	3075	3070	808
500	20231215	124300	388995295	3075	3085	3085	3075	391
501	20231215	124200	387789970	3075	3075	3075	3075	1152
502	20231215	124100	384247570	3075	3075	3075	3075	91
503	20231215	124000	383967745	3075	3075	3075	3075	752
504	20231215	123900	381655345	3075	3075	3075	3075	615
505	20231215	123800	379764220	3075	3080	3080	3070	1499
506	20231215	123700	375150500	3085	3085	3085	3085	2
507	20231215	123600	375144330	3080	3080	3080	3080	2771
508	20231215	123500	366609650	3080	3080	3080	3075	1285
509	20231215	123400	362657995	3075	3075	3075	3075	91
510	20231215	123300	362378170	3075	3080	3080	3075	2510
511	20231215	123200	354651230	3085	3085	3085	3085	1231
512	20231215	123100	350853595	3090	3090	3090	3090	231
513	20231215	123000	350139805	3090	3090	3090	3090	189
514	20231215	122900	349555795	3090	3090	3090	3090	209
515	20231215	122800	348909985	3095	3095	3095	3095	535
516	20231215	122700	347254160	3095	3085	3095	3085	3233
517	20231215	122600	337262370	3085	3090	3090	3085	640
518	20231215	122500	335284805	3090	3095	3095	3090	98
519	20231215	122400	334981950	3090	3095	3095	3090	403
520	20231215	122300	333735120	3090	3095	3095	3090	1145
521	20231215	122200	330194140	3095	3100	3100	3095	1353
522	20231215	122100	326000295	3100	3110	3110	3100	192
523	20231215	122000	325404095	3110	3110	3110	3100	591
524	20231215	121900	323566995	3100	3110	3115	3100	547
525	20231215	121800	321866705	3110	3110	3110	3100	1102
526	20231215	121700	318439595	3110	3110	3110	3110	840
527	20231215	121600	315827195	3110	3090	3110	3090	2401
528	20231215	121500	308390290	3090	3105	3105	3090	7626
529	20231215	121400	284764035	3105	3110	3110	3105	3735
530	20231215	121300	273164450	3110	3110	3110	3110	0
531	20231215	121200	273164450	3110	3105	3110	3105	1010
532	20231215	121100	270024620	3110	3110	3110	3105	1036
533	20231215	121000	266804780	3105	3110	3110	3105	1255
534	20231215	120900	262901950	3115	3115	3115	3115	910
535	20231215	120800	260067300	3105	3110	3110	3105	1166
536	20231215	120700	256441495	3110	3115	3115	3110	117
537	20231215	120600	256077495	3110	3120	3125	3110	8838
538	20231215	120500	228529335	3120	3125	3125	3120	116
539	20231215	120400	228167290	3120	3125	3125	3120	1035
540	20231215	120300	224934185	3125	3125	3125	3125	1426
541	20231215	120200	220477935	3135	3130	3135	3130	2661
542	20231215	120100	212148700	3135	3135	3135	3130	1337
543	20231215	120000	207958930	3135	3135	3135	3130	208
544	20231215	115900	207307310	3135	3135	3135	3135	1491
545	20231215	115800	202633025	3135	3140	3145	3135	1566
546	20231215	115700	197716235	3135	3140	3140	3135	1212
547	20231215	115600	193914095	3140	3145	3145	3140	3553
548	20231215	115500	182742215	3145	3150	3150	3140	9705
549	20231215	115400	152223440	3145	3145	3145	3145	707
550	20231215	115300	149999925	3145	3145	3165	3145	233
551	20231215	115200	149266140	3165	3145	3165	3145	101
552	20231215	115100	148948295	3145	3145	3145	3145	92
553	20231215	115000	148658955	3145	3145	3145	3145	182
554	20231215	114900	148086565	3145	3145	3145	3145	91
555	20231215	114800	147800370	3145	3145	3145	3145	184
556	20231215	114700	147221690	3145	3145	3145	3145	91
557	20231215	114600	146935495	3145	3145	3145	3145	91
558	20231215	114500	146649300	3145	3145	3145	3145	183
559	20231215	114400	146073765	3150	3150	3150	3150	963
560	20231215	114300	143040315	3150	3150	3150	3150	91
561	20231215	114200	142753665	3155	3155	3155	3155	120
562	20231215	114100	142375065	3165	3165	3165	3165	0
563	20231215	114000	142375065	3165	3165	3165	3165	3
564	20231215	113900	142365570	3170	3170	3170	3170	0
565	20231215	113800	142365570	3170	3170	3170	3170	1
566	20231215	113700	142362400	3170	3170	3170	3170	1
567	20231215	113600	142359230	3160	3160	3160	3160	0
568	20231215	113500	142359230	3160	3160	3160	3160	167
569	20231215	113400	141831510	3160	3160	3160	3160	161
570	20231215	113300	141322750	3170	3170	3170	3170	0
571	20231215	113200	141322750	3170	3170	3170	3170	0
572	20231215	113100	141322750	3170	3170	3170	3170	0
573	20231215	113000	141322750	3170	3170	3170	3170	0
574	20231215	112900	141322750	3170	3170	3170	3170	471
575	20231215	112800	139829680	3170	3170	3170	3170	90
576	20231215	112700	139544380	3170	3170	3170	3170	0
577	20231215	112600	139544380	3170	3170	3170	3170	439
578	20231215	112500	138152750	3170	3170	3170	3170	0
579	20231215	112400	138152750	3170	3170	3170	3170	0
580	20231215	112300	138152750	3170	3170	3170	3170	0
581	20231215	112200	138152750	3170	3170	3170	3170	0
582	20231215	112100	138152750	3170	3170	3170	3170	500
583	20231215	112000	136567750	3170	3170	3170	3170	0
584	20231215	111900	136567750	3170	3170	3170	3170	61
585	20231215	111800	136374380	3170	3170	3170	3170	1
586	20231215	111700	136371210	3175	3175	3175	3175	0
587	20231215	111600	136371210	3175	3175	3175	3175	0
588	20231215	111500	136371210	3175	3175	3175	3175	0
589	20231215	111400	136371210	3175	3175	3175	3175	4
590	20231215	111300	136358510	3175	3175	3175	3175	5
591	20231215	111200	136342635	3175	3175	3175	3175	0
592	20231215	111100	136342635	3175	3175	3175	3175	107
593	20231215	111000	136002910	3175	3175	3175	3175	0
594	20231215	110900	136002910	3175	3175	3175	3175	200
595	20231215	110800	135367910	3175	3175	3175	3175	0
596	20231215	110700	135367910	3175	3175	3175	3175	0
597	20231215	110600	135367910	3175	3175	3175	3175	500
598	20231215	110500	133780410	3175	3175	3175	3175	1
599	20231215	110400	133777235	3175	3175	3175	3175	0
600	20231215	110300	133777235	3175	3175	3175	3175	20
601	20231215	110200	133713735	3175	3175	3175	3175	0
602	20231215	110100	133713735	3175	3175	3175	3175	17
603	20231215	110000	133659760	3170	3170	3170	3170	0
604	20231215	105900	133659760	3170	3180	3180	3170	60
605	20231215	105800	133469060	3180	3180	3180	3180	6
606	20231215	105700	133449980	3180	3180	3180	3180	0
607	20231215	105600	133449980	3180	3180	3180	3180	0
608	20231215	105500	133449980	3180	3180	3180	3180	0
609	20231215	105400	133449980	3180	3180	3180	3180	0
610	20231215	105300	133449980	3180	3180	3180	3180	0
611	20231215	105200	133449980	3180	3180	3180	3180	29
612	20231215	105100	133357760	3180	3180	3180	3180	16
613	20231215	105000	133306880	3165	3165	3165	3165	1259
614	20231215	104900	129322145	3165	3165	3165	3165	0
615	20231215	104800	129322145	3165	3175	3175	3165	36
616	20231215	104700	129207855	3175	3170	3175	3170	265
617	20231215	104600	128366980	3175	3175	3175	3175	979
618	20231215	104500	125258655	3165	3165	3165	3165	0
619	20231215	104400	125258655	3165	3175	3175	3165	2250
620	20231215	104300	118122870	3180	3180	3180	3180	27
621	20231215	104200	118037010	3185	3185	3185	3185	0
622	20231215	104100	118037010	3185	3185	3185	3185	0
623	20231215	104000	118037010	3185	3185	3185	3185	0
624	20231215	103900	118037010	3185	3185	3185	3185	6
625	20231215	103800	118017900	3185	3185	3185	3185	0
626	20231215	103700	118017900	3185	3185	3185	3185	510
627	20231215	103600	116393550	3185	3185	3185	3185	0
628	20231215	103500	116393550	3185	3185	3185	3185	1007
629	20231215	103400	113186255	3185	3185	3185	3185	3
630	20231215	103300	113176700	3180	3175	3180	3175	561
631	20231215	103200	111392970	3175	3175	3175	3175	0
632	20231215	103100	111392970	3175	3175	3175	3175	145
633	20231215	103000	110932595	3175	3175	3175	3175	161
634	20231215	102900	110421420	3175	3175	3175	3175	0
635	20231215	102800	110421420	3175	3175	3175	3175	0
636	20231215	102700	110421420	3175	3175	3175	3175	1
637	20231215	102600	110418245	3175	3175	3175	3175	0
638	20231215	102500	110418245	3175	3175	3175	3175	0
639	20231215	102400	110418245	3175	3180	3180	3175	21
640	20231215	102300	110351470	3180	3180	3180	3180	9
641	20231215	102200	110322850	3180	3185	3185	3180	99
642	20231215	102100	110007580	3185	3185	3185	3185	0
643	20231215	102000	110007580	3185	3185	3185	3185	0
644	20231215	101900	110007580	3185	3185	3185	3185	10
645	20231215	101800	109975730	3185	3185	3185	3185	0
646	20231215	101700	109975730	3185	3185	3185	3185	0
647	20231215	101600	109975730	3185	3185	3185	3185	102
648	20231215	101500	109650860	3185	3180	3185	3180	371
649	20231215	101400	108471075	3180	3180	3180	3180	12
650	20231215	101300	108432915	3180	3180	3180	3180	100
651	20231215	101200	108114915	3180	3180	3180	3180	490
652	20231215	101100	106556715	3180	3180	3180	3180	1107
653	20231215	101000	103036455	3175	3175	3175	3175	3
654	20231215	100900	103026930	3180	3180	3180	3180	0
655	20231215	100800	103026930	3180	3180	3180	3180	0
656	20231215	100700	103026930	3180	3180	3180	3180	0
657	20231215	100600	103026930	3180	3165	3180	3165	1228
658	20231215	100500	99137995	3175	3175	3175	3175	243
659	20231215	100400	98366470	3170	3170	3170	3170	597
660	20231215	100300	96473980	3170	3170	3170	3160	521
661	20231215	100200	94823090	3170	3170	3170	3170	16
662	20231215	100100	94772370	3170	3170	3170	3170	0
663	20231215	100000	94772370	3170	3170	3170	3170	11
664	20231215	095900	94737500	3170	3155	3170	3155	2592
665	20231215	095800	86532700	3155	3155	3155	3155	20
666	20231215	095700	86469600	3155	3155	3155	3155	75
667	20231215	095600	86232975	3155	3155	3155	3155	28
668	20231215	095500	86144635	3155	3150	3155	3150	269
669	20231215	095400	85296195	3155	3155	3155	3155	157
670	20231215	095300	84800860	3155	3155	3155	3155	0
671	20231215	095200	84800860	3155	3150	3155	3150	1178
672	20231215	095100	81089445	3150	3150	3150	3150	0
673	20231215	095000	81089445	3150	3150	3150	3150	551
674	20231215	094900	79353795	3160	3160	3160	3160	0
675	20231215	094800	79353795	3160	3160	3160	3160	2
676	20231215	094700	79347475	3160	3160	3160	3160	2
677	20231215	094600	79341155	3160	3155	3160	3150	801
678	20231215	094500	76816230	3155	3155	3155	3150	503
679	20231215	094400	75230690	3155	3155	3155	3155	200
680	20231215	094300	74599690	3160	3160	3160	3160	88
681	20231215	094200	74321610	3160	3160	3160	3160	54
682	20231215	094100	74150970	3170	3170	3170	3170	0
683	20231215	094000	74150970	3170	3170	3170	3170	502
684	20231215	093900	72559630	3170	3170	3170	3170	2
685	20231215	093800	72553290	3165	3160	3165	3160	366
686	20231215	093700	71394905	3165	3165	3165	3165	8
687	20231215	093600	71369585	3165	3165	3165	3165	150
688	20231215	093500	70894835	3165	3165	3165	3165	350
689	20231215	093400	69787085	3165	3165	3165	3165	256
690	20231215	093300	68976845	3165	3165	3165	3165	57
691	20231215	093200	68796440	3155	3160	3160	3155	1519
692	20231215	093100	63999150	3155	3160	3160	3155	36
693	20231215	093000	63885565	3160	3160	3160	3160	0
694	20231215	092900	63885565	3160	3160	3160	3160	127
695	20231215	092800	63484245	3160	3160	3160	3160	4200
696	20231215	092700	50212245	3160	3160	3160	3160	0
697	20231215	092600	50212245	3160	3160	3160	3160	0
698	20231215	092500	50212245	3160	3160	3160	3155	571
699	20231215	092400	48408235	3165	3165	3165	3165	1346
700	20231215	092300	44148145	3160	3160	3160	3160	1
701	20231215	092200	44144985	3155	3155	3155	3155	0
702	20231215	092100	44144985	3155	3165	3165	3155	413
703	20231215	092000	42839740	3165	3165	3165	3165	0
704	20231215	091900	42839740	3165	3165	3165	3165	0
705	20231215	091800	42839740	3165	3145	3165	3145	2207
706	20231215	091700	35888135	3145	3135	3145	3130	1003
707	20231215	091600	32748550	3135	3135	3135	3135	338
708	20231215	091500	31688920	3140	3140	3140	3140	14
709	20231215	091400	31644960	3145	3145	3145	3145	199
710	20231215	091300	31019105	3145	3150	3155	3145	67
711	20231215	091200	30808090	3145	3135	3145	3135	1790
712	20231215	091100	25183510	3135	3135	3135	3135	52
713	20231215	091000	25020490	3135	3120	3135	3120	517
714	20231215	090900	23407195	3140	3135	3140	3135	1000
715	20231215	090800	20267700	3140	3140	3140	3140	9
716	20231215	090700	20239440	3140	3130	3140	3130	1579
717	20231215	090600	15289665	3130	3110	3130	3110	325
718	20231215	090500	14277815	3105	3140	3140	3100	4265
719	20231215	090400	961040	3150	3150	3150	3150	15
720	20231215	090300	913790	3150	3150	3150	3150	2
721	20231215	090200	907490	3140	3140	3140	3140	0
722	20231215	090100	907490	3140	3150	3150	3140	60
723	20231215	090000	719060	3140	3140	3140	3140	229