KissMeData/064240/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193900	548106110	2980	2980	2980	2980	6601
3	20231211	193800	548106110	2980	2980	2980	2980	0
4	20231211	193700	548106110	2980	2980	2980	2980	0
5	20231211	193600	548106110	2980	2980	2980	2980	0
6	20231211	193500	548106110	2980	2980	2980	2980	0
7	20231211	193400	548106110	2980	2980	2980	2980	0
8	20231211	193300	548106110	2980	2980	2980	2980	0
9	20231211	193200	548106110	2980	2980	2980	2980	0
10	20231211	193100	548106110	2980	2980	2980	2980	0
11	20231211	193000	548106110	2980	2980	2980	2980	0
12	20231211	192900	548106110	2980	2980	2980	2980	0
13	20231211	192800	548106110	2980	2980	2980	2980	0
14	20231211	192700	548106110	2980	2980	2980	2980	0
15	20231211	192600	548106110	2980	2980	2980	2980	0
16	20231211	192500	548106110	2980	2980	2980	2980	0
17	20231211	192400	548106110	2980	2980	2980	2980	0
18	20231211	192300	548106110	2980	2980	2980	2980	0
19	20231211	192200	548106110	2980	2980	2980	2980	0
20	20231211	192100	548106110	2980	2980	2980	2980	0
21	20231211	192000	548106110	2980	2980	2980	2980	0
22	20231211	191900	548106110	2980	2980	2980	2980	0
23	20231211	191800	548106110	2980	2980	2980	2980	0
24	20231211	191700	548106110	2980	2980	2980	2980	0
25	20231211	191600	548106110	2980	2980	2980	2980	0
26	20231211	191500	548106110	2980	2980	2980	2980	0
27	20231211	191400	548106110	2980	2980	2980	2980	0
28	20231211	191300	548106110	2980	2980	2980	2980	0
29	20231211	191200	548106110	2980	2980	2980	2980	0
30	20231211	191100	548106110	2980	2980	2980	2980	0
31	20231211	191000	548106110	2980	2980	2980	2980	0
32	20231211	190900	548106110	2980	2980	2980	2980	6601
33	20231211	190800	548106110	2980	2980	2980	2980	0
34	20231211	190700	548106110	2980	2980	2980	2980	0
35	20231211	190600	548106110	2980	2980	2980	2980	0
36	20231211	190500	548106110	2980	2980	2980	2980	0
37	20231211	190400	548106110	2980	2980	2980	2980	0
38	20231211	190300	548106110	2980	2980	2980	2980	0
39	20231211	190200	548106110	2980	2980	2980	2980	0
40	20231211	190100	548106110	2980	2980	2980	2980	0
41	20231211	190000	548106110	2980	2980	2980	2980	0
42	20231211	185900	548106110	2980	2980	2980	2980	0
43	20231211	185800	548106110	2980	2980	2980	2980	0
44	20231211	185700	548106110	2980	2980	2980	2980	0
45	20231211	185600	548106110	2980	2980	2980	2980	0
46	20231211	185500	548106110	2980	2980	2980	2980	0
47	20231211	185400	548106110	2980	2980	2980	2980	0
48	20231211	185300	548106110	2980	2980	2980	2980	0
49	20231211	185200	548106110	2980	2980	2980	2980	0
50	20231211	185100	548106110	2980	2980	2980	2980	0
51	20231211	185000	548106110	2980	2980	2980	2980	0
52	20231211	184900	548106110	2980	2980	2980	2980	0
53	20231211	184800	548106110	2980	2980	2980	2980	0
54	20231211	184700	548106110	2980	2980	2980	2980	0
55	20231211	184600	548106110	2980	2980	2980	2980	0
56	20231211	184500	548106110	2980	2980	2980	2980	0
57	20231211	184400	548106110	2980	2980	2980	2980	0
58	20231211	184300	548106110	2980	2980	2980	2980	0
59	20231211	184200	548106110	2980	2980	2980	2980	0
60	20231211	184100	548106110	2980	2980	2980	2980	0
61	20231211	184000	548106110	2980	2980	2980	2980	0
62	20231211	183900	548106110	2980	2980	2980	2980	6601
63	20231211	183800	548106110	2980	2980	2980	2980	0
64	20231211	183700	548106110	2980	2980	2980	2980	0
65	20231211	183600	548106110	2980	2980	2980	2980	0
66	20231211	183500	548106110	2980	2980	2980	2980	0
67	20231211	183400	548106110	2980	2980	2980	2980	0
68	20231211	183300	548106110	2980	2980	2980	2980	0
69	20231211	183200	548106110	2980	2980	2980	2980	0
70	20231211	183100	548106110	2980	2980	2980	2980	0
71	20231211	183000	548106110	2980	2980	2980	2980	0
72	20231211	182900	548106110	2980	2980	2980	2980	0
73	20231211	182800	548106110	2980	2980	2980	2980	0
74	20231211	182700	548106110	2980	2980	2980	2980	0
75	20231211	182600	548106110	2980	2980	2980	2980	0
76	20231211	182500	548106110	2980	2980	2980	2980	0
77	20231211	182400	548106110	2980	2980	2980	2980	0
78	20231211	182300	548106110	2980	2980	2980	2980	0
79	20231211	182200	548106110	2980	2980	2980	2980	0
80	20231211	182100	548106110	2980	2980	2980	2980	0
81	20231211	182000	548106110	2980	2980	2980	2980	0
82	20231211	181900	548106110	2980	2980	2980	2980	0
83	20231211	181800	548106110	2980	2980	2980	2980	0
84	20231211	181700	548106110	2980	2980	2980	2980	0
85	20231211	181600	548106110	2980	2980	2980	2980	0
86	20231211	181500	548106110	2980	2980	2980	2980	0
87	20231211	181400	548106110	2980	2980	2980	2980	0
88	20231211	181300	548106110	2980	2980	2980	2980	0
89	20231211	181200	548106110	2980	2980	2980	2980	0
90	20231211	181100	548106110	2980	2980	2980	2980	0
91	20231211	181000	548106110	2980	2980	2980	2980	0
92	20231211	180900	548106110	2980	2980	2980	2980	6601
93	20231211	180800	548106110	2980	2980	2980	2980	0
94	20231211	180700	548106110	2980	2980	2980	2980	0
95	20231211	180600	548106110	2980	2980	2980	2980	0
96	20231211	180500	548106110	2980	2980	2980	2980	0
97	20231211	180400	548106110	2980	2980	2980	2980	0
98	20231211	180300	548106110	2980	2980	2980	2980	0
99	20231211	180200	548106110	2980	2980	2980	2980	0
100	20231211	180100	548106110	2980	2980	2980	2980	0
101	20231211	180000	548106110	2980	2980	2980	2980	0
102	20231211	175900	548106110	2980	2980	2980	2980	0
103	20231211	175800	548106110	2980	2980	2980	2980	0
104	20231211	175700	548106110	2980	2980	2980	2980	0
105	20231211	175600	548106110	2980	2980	2980	2980	0
106	20231211	175500	548106110	2980	2980	2980	2980	0
107	20231211	175400	548106110	2980	2980	2980	2980	0
108	20231211	175300	548106110	2980	2980	2980	2980	0
109	20231211	175200	548106110	2980	2980	2980	2980	0
110	20231211	175100	548106110	2980	2980	2980	2980	0
111	20231211	175000	548106110	2980	2980	2980	2980	0
112	20231211	174900	548106110	2980	2980	2980	2980	0
113	20231211	174800	548106110	2980	2980	2980	2980	0
114	20231211	174700	548106110	2980	2980	2980	2980	0
115	20231211	174600	548106110	2980	2980	2980	2980	0
116	20231211	174500	548106110	2980	2980	2980	2980	0
117	20231211	174400	548106110	2980	2980	2980	2980	0
118	20231211	174300	548106110	2980	2980	2980	2980	0
119	20231211	174200	548106110	2980	2980	2980	2980	0
120	20231211	174100	548106110	2980	2980	2980	2980	0
121	20231211	174000	548106110	2980	2980	2980	2980	0
122	20231211	173900	548106110	2980	2980	2980	2980	6601
123	20231211	173800	548106110	2980	2980	2980	2980	0
124	20231211	173700	548106110	2980	2980	2980	2980	0
125	20231211	173600	548106110	2980	2980	2980	2980	0
126	20231211	173500	548106110	2980	2980	2980	2980	0
127	20231211	173400	548106110	2980	2980	2980	2980	0
128	20231211	173300	548106110	2980	2980	2980	2980	0
129	20231211	173200	548106110	2980	2980	2980	2980	0
130	20231211	173100	548106110	2980	2980	2980	2980	0
131	20231211	173000	548106110	2980	2980	2980	2980	0
132	20231211	172900	548106110	2980	2980	2980	2980	0
133	20231211	172800	548106110	2980	2980	2980	2980	0
134	20231211	172700	548106110	2980	2980	2980	2980	0
135	20231211	172600	548106110	2980	2980	2980	2980	0
136	20231211	172500	548106110	2980	2980	2980	2980	0
137	20231211	172400	548106110	2980	2980	2980	2980	0
138	20231211	172300	548106110	2980	2980	2980	2980	0
139	20231211	172200	548106110	2980	2980	2980	2980	0
140	20231211	172100	548106110	2980	2980	2980	2980	0
141	20231211	172000	548106110	2980	2980	2980	2980	0
142	20231211	171900	548106110	2980	2980	2980	2980	0
143	20231211	171800	548106110	2980	2980	2980	2980	0
144	20231211	171700	548106110	2980	2980	2980	2980	0
145	20231211	171600	548106110	2980	2980	2980	2980	0
146	20231211	171500	548106110	2980	2980	2980	2980	0
147	20231211	171400	548106110	2980	2980	2980	2980	0
148	20231211	171300	548106110	2980	2980	2980	2980	0
149	20231211	171200	548106110	2980	2980	2980	2980	0
150	20231211	171100	548106110	2980	2980	2980	2980	0
151	20231211	171000	548106110	2980	2980	2980	2980	0
152	20231211	170900	548106110	2980	2980	2980	2980	6601
153	20231211	170800	548106110	2980	2980	2980	2980	0
154	20231211	170700	548106110	2980	2980	2980	2980	0
155	20231211	170600	548106110	2980	2980	2980	2980	0
156	20231211	170500	548106110	2980	2980	2980	2980	0
157	20231211	170400	548106110	2980	2980	2980	2980	0
158	20231211	170300	548106110	2980	2980	2980	2980	0
159	20231211	170200	548106110	2980	2980	2980	2980	0
160	20231211	170100	548106110	2980	2980	2980	2980	0
161	20231211	170000	548106110	2980	2980	2980	2980	0
162	20231211	165900	548106110	2980	2980	2980	2980	0
163	20231211	165800	548106110	2980	2980	2980	2980	0
164	20231211	165700	548106110	2980	2980	2980	2980	0
165	20231211	165600	548106110	2980	2980	2980	2980	0
166	20231211	165500	548106110	2980	2980	2980	2980	0
167	20231211	165400	548106110	2980	2980	2980	2980	0
168	20231211	165300	548106110	2980	2980	2980	2980	0
169	20231211	165200	548106110	2980	2980	2980	2980	0
170	20231211	165100	548106110	2980	2980	2980	2980	0
171	20231211	165000	548106110	2980	2980	2980	2980	0
172	20231211	164900	548106110	2980	2980	2980	2980	0
173	20231211	164800	548106110	2980	2980	2980	2980	0
174	20231211	164700	548106110	2980	2980	2980	2980	0
175	20231211	164600	548106110	2980	2980	2980	2980	0
176	20231211	164500	548106110	2980	2980	2980	2980	0
177	20231211	164400	548106110	2980	2980	2980	2980	0
178	20231211	164300	548106110	2980	2980	2980	2980	0
179	20231211	164200	548106110	2980	2980	2980	2980	0
180	20231211	164100	548106110	2980	2980	2980	2980	0
181	20231211	164000	548106110	2980	2980	2980	2980	0
182	20231211	163900	548106110	2980	2980	2980	2980	6601
183	20231211	163800	548106110	2980	2980	2980	2980	0
184	20231211	163700	548106110	2980	2980	2980	2980	0
185	20231211	163600	548106110	2980	2980	2980	2980	0
186	20231211	163500	548106110	2980	2980	2980	2980	0
187	20231211	163400	548106110	2980	2980	2980	2980	0
188	20231211	163300	548106110	2980	2980	2980	2980	0
189	20231211	163200	548106110	2980	2980	2980	2980	0
190	20231211	163100	548106110	2980	2980	2980	2980	0
191	20231211	163000	548106110	2980	2980	2980	2980	0
192	20231211	162900	548106110	2980	2980	2980	2980	0
193	20231211	162800	548106110	2980	2980	2980	2980	0
194	20231211	162700	548106110	2980	2980	2980	2980	0
195	20231211	162600	548106110	2980	2980	2980	2980	0
196	20231211	162500	548106110	2980	2980	2980	2980	0
197	20231211	162400	548106110	2980	2980	2980	2980	0
198	20231211	162300	548106110	2980	2980	2980	2980	0
199	20231211	162200	548106110	2980	2980	2980	2980	0
200	20231211	162100	548106110	2980	2980	2980	2980	0
201	20231211	162000	548106110	2980	2980	2980	2980	0
202	20231211	161900	548106110	2980	2980	2980	2980	0
203	20231211	161800	548106110	2980	2980	2980	2980	0
204	20231211	161700	548106110	2980	2980	2980	2980	0
205	20231211	161600	548106110	2980	2980	2980	2980	0
206	20231211	161500	548106110	2980	2980	2980	2980	0
207	20231211	161400	548106110	2980	2980	2980	2980	0
208	20231211	161300	548106110	2980	2980	2980	2980	0
209	20231211	161200	548106110	2980	2980	2980	2980	0
210	20231211	161100	548106110	2980	2980	2980	2980	0
211	20231211	161000	548106110	2980	2980	2980	2980	0
212	20231211	160900	548106110	2980	2980	2980	2980	6601
213	20231211	160800	548106110	2980	2980	2980	2980	0
214	20231211	160700	548106110	2980	2980	2980	2980	0
215	20231211	160600	548106110	2980	2980	2980	2980	0
216	20231211	160500	548106110	2980	2980	2980	2980	0
217	20231211	160400	548106110	2980	2980	2980	2980	0
218	20231211	160300	548106110	2980	2980	2980	2980	0
219	20231211	160200	548106110	2980	2980	2980	2980	0
220	20231211	160100	548106110	2980	2980	2980	2980	0
221	20231211	160000	548106110	2980	2980	2980	2980	0
222	20231211	155900	548106110	2980	2980	2980	2980	0
223	20231211	155800	548106110	2980	2980	2980	2980	0
224	20231211	155700	548106110	2980	2980	2980	2980	0
225	20231211	155600	548106110	2980	2980	2980	2980	0
226	20231211	155500	548106110	2980	2980	2980	2980	0
227	20231211	155400	548106110	2980	2980	2980	2980	0
228	20231211	155300	548106110	2980	2980	2980	2980	0
229	20231211	155200	548106110	2980	2980	2980	2980	0
230	20231211	155100	548106110	2980	2980	2980	2980	0
231	20231211	155000	548106110	2980	2980	2980	2980	0
232	20231211	154900	548106110	2980	2980	2980	2980	0
233	20231211	154800	548106110	2980	2980	2980	2980	0
234	20231211	154700	548106110	2980	2980	2980	2980	0
235	20231211	154600	548106110	2980	2980	2980	2980	0
236	20231211	154500	548106110	2980	2980	2980	2980	0
237	20231211	154400	548106110	2980	2980	2980	2980	0
238	20231211	154300	548106110	2980	2980	2980	2980	0
239	20231211	154200	548106110	2980	2980	2980	2980	0
240	20231211	154100	548106110	2980	2980	2980	2980	0
241	20231211	154000	548106110	2980	2980	2980	2980	0
242	20231211	153900	548106110	2980	2980	2980	2980	6601
243	20231211	153800	548106110	2980	2980	2980	2980	0
244	20231211	153700	548106110	2980	2980	2980	2980	0
245	20231211	153600	548106110	2980	2980	2980	2980	0
246	20231211	153500	548106110	2980	2980	2980	2980	0
247	20231211	153400	548106110	2980	2980	2980	2980	0
248	20231211	153300	548106110	2980	2980	2980	2980	0
249	20231211	153200	548106110	2980	2980	2980	2980	0
250	20231211	153100	548106110	2980	2980	2980	2980	0
251	20231211	153000	548106110	2980	2980	2980	2980	6601
252	20231211	152900	528435130	2985	2985	2985	2985	0
253	20231211	152800	528435130	2985	2985	2985	2985	0
254	20231211	152700	528435130	2985	2985	2985	2985	0
255	20231211	152600	528435130	2985	2985	2985	2985	0
256	20231211	152500	528435130	2985	2985	2985	2985	0
257	20231211	152400	528435130	2985	2985	2985	2985	0
258	20231211	152300	528435130	2985	2985	2985	2985	0
259	20231211	152200	528435130	2985	2985	2985	2985	0
260	20231211	152100	528435130	2985	2985	2985	2985	0
261	20231211	152000	528435130	2985	2985	2985	2985	0
262	20231211	151900	528435130	2985	2985	2985	2985	100
263	20231211	151800	528136630	2985	2980	2985	2980	476
264	20231211	151700	526718115	2980	2980	2980	2980	532
265	20231211	151600	525132755	2985	2980	2985	2975	2277
266	20231211	151500	518356575	2980	2980	2985	2980	598
267	20231211	151400	516574530	2980	2980	2985	2980	514
268	20231211	151300	515042805	2980	2980	2980	2980	456
269	20231211	151200	513683925	2980	2980	2985	2975	881
270	20231211	151100	511060040	2985	2985	2985	2985	0
271	20231211	151000	511060040	2985	2985	2985	2985	3
272	20231211	150900	511051085	2975	2980	2980	2975	29
273	20231211	150800	510964795	2985	2975	2985	2975	97
274	20231211	150700	510675920	2980	2980	2980	2980	190
275	20231211	150600	510109720	2985	2985	2985	2985	0
276	20231211	150500	510109720	2985	2985	2985	2985	5
277	20231211	150400	510094795	2975	2990	2990	2975	117
278	20231211	150300	509746345	2985	2985	2985	2985	50
279	20231211	150200	509597095	2995	2995	2995	2995	0
280	20231211	150100	509597095	2995	2995	2995	2995	5
281	20231211	150000	509582120	2995	2995	2995	2995	0
282	20231211	145900	509582120	2995	2980	2995	2980	14167
283	20231211	145800	467361170	2980	2975	2980	2975	432
284	20231211	145700	466073965	2980	2985	2985	2975	2093
285	20231211	145600	459836815	2985	2985	2985	2985	1538
286	20231211	145500	455245885	2985	2990	2990	2985	2928
287	20231211	145400	446505380	2990	2995	2995	2990	776
288	20231211	145300	444184930	2995	2995	2995	2995	156
289	20231211	145200	443717710	2995	2995	2995	2995	4
290	20231211	145100	443705730	2990	2990	2990	2990	901
291	20231211	145000	441011740	2990	2995	2995	2990	310
292	20231211	144900	440084790	2995	2995	2995	2995	1
293	20231211	144800	440081795	2990	2990	2995	2990	21
294	20231211	144700	440018945	2995	2995	2995	2995	0
295	20231211	144600	440018945	2995	2995	2995	2995	2
296	20231211	144500	440012955	2995	2995	2995	2995	20
297	20231211	144400	439953055	2995	2995	2995	2985	1117
298	20231211	144300	436612215	3000	3000	3000	3000	10
299	20231211	144200	436582215	3000	3000	3000	3000	127
300	20231211	144100	436201215	3000	3000	3000	3000	0
301	20231211	144000	436201215	3000	3000	3000	3000	200
302	20231211	143900	435601215	3000	3000	3000	2995	53
303	20231211	143800	435442225	2990	2990	2990	2990	75
304	20231211	143700	435217975	2990	2995	2995	2990	501
305	20231211	143600	433719980	3000	2995	3000	2990	235
306	20231211	143500	433017035	2995	2995	2995	2995	1626
307	20231211	143400	428147165	3000	3000	3000	3000	1939
308	20231211	143300	422330165	3005	3005	3005	3005	0
309	20231211	143200	422330165	3005	3005	3005	3005	2987
310	20231211	143100	413354230	3005	3005	3005	3005	33
311	20231211	143000	413255065	3005	3005	3005	3005	289
312	20231211	142900	412386620	3005	3005	3005	3005	274
313	20231211	142800	411563250	3010	3010	3010	3010	0
314	20231211	142700	411563250	3010	3010	3010	3010	2
315	20231211	142600	411557230	3010	3010	3010	3010	16
316	20231211	142500	411509070	3010	3015	3015	3010	52
317	20231211	142400	411352300	3015	3015	3015	3015	0
318	20231211	142300	411352300	3015	3015	3015	3015	0
319	20231211	142200	411352300	3015	3015	3015	3015	70
320	20231211	142100	411141250	3015	3015	3015	3015	0
321	20231211	142000	411141250	3015	3015	3015	3015	1
322	20231211	141900	411138235	3015	3015	3015	3005	2769
323	20231211	141800	402813435	3025	3025	3025	3025	0
324	20231211	141700	402813435	3025	3025	3025	3025	1000
325	20231211	141600	399788435	3025	3025	3025	3025	0
326	20231211	141500	399788435	3025	3025	3025	3025	0
327	20231211	141400	399788435	3025	3025	3025	3025	0
328	20231211	141300	399788435	3025	3025	3025	3025	0
329	20231211	141200	399788435	3025	3015	3025	3015	150
330	20231211	141100	399335575	3010	3015	3015	3010	512
331	20231211	141000	397793515	3015	3015	3015	3015	60
332	20231211	140900	397612615	3015	3015	3015	3015	0
333	20231211	140800	397612615	3015	3015	3015	3015	26
334	20231211	140700	397534225	3010	3010	3010	3010	0
335	20231211	140600	397534225	3010	3010	3010	3010	221
336	20231211	140500	396869015	3015	3015	3015	3015	290
337	20231211	140400	395994665	3025	3025	3025	3025	1
338	20231211	140300	395991640	3010	3025	3025	3010	2879
339	20231211	140200	387302005	3025	3025	3025	3025	33
340	20231211	140100	387202180	3030	3030	3030	3030	0
341	20231211	140000	387202180	3030	3030	3030	3030	0
342	20231211	135900	387202180	3030	3030	3030	3030	0
343	20231211	135800	387202180	3030	3030	3030	3030	0
344	20231211	135700	387202180	3030	3025	3030	3025	19
345	20231211	135600	387144640	3025	3025	3025	3025	1
346	20231211	135500	387141615	3025	3025	3025	3025	32
347	20231211	135400	387044815	3025	3025	3025	3025	4
348	20231211	135300	387032715	3025	3030	3030	3025	103
349	20231211	135200	386720640	3035	3030	3035	3030	16
350	20231211	135100	386672095	3030	3030	3030	3030	92
351	20231211	135000	386393335	3025	3025	3025	3025	0
352	20231211	134900	386393335	3025	3025	3025	3025	8
353	20231211	134800	386369135	3035	3030	3035	3030	11
354	20231211	134700	386335755	3015	3015	3015	3015	207
355	20231211	134600	385711650	3015	3015	3015	3015	468
356	20231211	134500	384300630	3020	3025	3025	3020	568
357	20231211	134400	382584480	3025	3025	3025	3025	0
358	20231211	134300	382584480	3025	3025	3025	3025	0
359	20231211	134200	382584480	3025	3025	3025	3025	4
360	20231211	134100	382572380	3025	3025	3025	3025	4
361	20231211	134000	382560280	3025	3030	3030	3025	124
362	20231211	133900	382184580	3030	3025	3030	3025	4
363	20231211	133800	382172470	3025	3025	3025	3025	2
364	20231211	133700	382166420	3025	3020	3025	3020	62
365	20231211	133600	381979050	3025	3025	3025	3025	0
366	20231211	133500	381979050	3025	3025	3025	3025	0
367	20231211	133400	381979050	3025	3025	3025	3025	1
368	20231211	133300	381976025	3015	3015	3015	3015	0
369	20231211	133200	381976025	3015	3015	3015	3015	2792
370	20231211	133100	373558145	3025	3025	3025	3025	5
371	20231211	133000	373543020	3015	3015	3015	3015	1166
372	20231211	132900	370027530	3020	3030	3030	3020	834
373	20231211	132800	367505510	3035	3035	3035	3035	0
374	20231211	132700	367505510	3035	3035	3035	3030	24
375	20231211	132600	367432750	3040	3040	3040	3040	0
376	20231211	132500	367432750	3040	3015	3040	3015	255
377	20231211	132400	366661390	3015	3015	3015	3015	360
378	20231211	132300	365575990	3015	3015	3015	3015	0
379	20231211	132200	365575990	3015	3015	3015	3015	15
380	20231211	132100	365530765	3025	3025	3025	3025	0
381	20231211	132000	365530765	3025	3025	3025	3025	124
382	20231211	131900	365155665	3025	3025	3025	3025	0
383	20231211	131800	365155665	3025	3025	3025	3025	5
384	20231211	131700	365140540	3015	3020	3020	3015	1515
385	20231211	131600	360565870	3025	3025	3025	3025	10
386	20231211	131500	360535620	3025	3025	3025	3025	0
387	20231211	131400	360535620	3025	3025	3025	3025	0
388	20231211	131300	360535620	3025	3025	3025	3025	0
389	20231211	131200	360535620	3025	3025	3025	3025	0
390	20231211	131100	360535620	3025	3025	3025	3025	0
391	20231211	131000	360535620	3025	3025	3025	3025	0
392	20231211	130900	360535620	3025	3025	3025	3025	0
393	20231211	130800	360535620	3025	3025	3025	3025	0
394	20231211	130700	360535620	3025	3025	3025	3025	0
395	20231211	130600	360535620	3025	3025	3025	3025	154
396	20231211	130500	360069770	3020	3020	3020	3020	0
397	20231211	130400	360069770	3020	3020	3020	3020	0
398	20231211	130300	360069770	3020	3020	3020	3020	40
399	20231211	130200	359948970	3025	3025	3025	3025	1
400	20231211	130100	359945945	3025	3025	3025	3025	0
401	20231211	130000	359945945	3025	3025	3025	3025	1
402	20231211	125900	359942920	3025	3025	3025	3025	0
403	20231211	125800	359942920	3025	3025	3025	3025	5
404	20231211	125700	359927795	3025	3025	3025	3025	0
405	20231211	125600	359927795	3025	3025	3025	3025	9
406	20231211	125500	359900570	3025	3025	3025	3025	0
407	20231211	125400	359900570	3025	3025	3025	3025	84
408	20231211	125300	359646470	3025	3025	3025	3025	0
409	20231211	125200	359646470	3025	3025	3025	3025	13
410	20231211	125100	359607145	3030	3030	3030	3030	330
411	20231211	125000	358607245	3035	3035	3035	3035	0
412	20231211	124900	358607245	3035	3025	3035	3025	503
413	20231211	124800	357085640	3030	3030	3030	3030	0
414	20231211	124700	357085640	3030	3030	3030	3030	100
415	20231211	124600	356782640	3035	3035	3035	3035	0
416	20231211	124500	356782640	3035	3035	3035	3035	105
417	20231211	124400	356463965	3035	3035	3035	3035	0
418	20231211	124300	356463965	3035	3035	3035	3035	327
419	20231211	124200	355471520	3035	3035	3035	3035	3
420	20231211	124100	355462415	3040	3040	3040	3040	0
421	20231211	124000	355462415	3040	3030	3040	3030	1008
422	20231211	123900	352408095	3030	3030	3030	3030	0
423	20231211	123800	352408095	3030	3030	3030	3030	0
424	20231211	123700	352408095	3030	3030	3030	3030	16
425	20231211	123600	352359615	3030	3030	3030	3030	0
426	20231211	123500	352359615	3030	3030	3030	3030	0
427	20231211	123400	352359615	3030	3030	3030	3030	0
428	20231211	123300	352359615	3030	3030	3030	3030	0
429	20231211	123200	352359615	3030	3030	3030	3030	7
430	20231211	123100	352338405	3030	3030	3030	3030	0
431	20231211	123000	352338405	3030	3030	3030	3030	0
432	20231211	122900	352338405	3030	3030	3030	3030	100
433	20231211	122800	352035405	3030	3030	3030	3030	0
434	20231211	122700	352035405	3030	3030	3030	3030	2
435	20231211	122600	352029345	3005	3005	3005	3005	4097
436	20231211	122500	339717860	3005	3005	3005	3005	18
437	20231211	122400	339663770	3005	3005	3035	3005	8413
438	20231211	122300	314374475	3005	3005	3005	3005	934
439	20231211	122200	311567805	3005	3005	3005	3005	33
440	20231211	122100	311468640	3005	3005	3005	3005	0
441	20231211	122000	311468640	3005	3000	3005	2995	1502
442	20231211	121900	306970065	3000	3000	3000	3000	4420
443	20231211	121800	293710065	3005	3005	3005	3005	41
444	20231211	121700	293586860	3005	3010	3010	3005	1597
445	20231211	121600	288787815	3010	3010	3010	3010	1558
446	20231211	121500	284098235	3010	3020	3020	3010	1335
447	20231211	121400	280068225	3020	3020	3020	3020	232
448	20231211	121300	279367585	3025	3025	3025	3025	179
449	20231211	121200	278826110	3025	3040	3040	3025	1121
450	20231211	121100	275419620	3040	3040	3040	3040	1
451	20231211	121000	275416580	3030	3035	3035	3025	330
452	20231211	120900	274416685	3035	3035	3040	3035	140
453	20231211	120800	273991775	3035	3035	3040	3035	29
454	20231211	120700	273903750	3035	3035	3035	3035	51
455	20231211	120600	273748965	3035	3045	3045	3035	677
456	20231211	120500	271689270	3050	3050	3050	3050	1
457	20231211	120400	271686220	3050	3050	3050	3050	0
458	20231211	120300	271686220	3050	3030	3050	3030	46
459	20231211	120200	271546620	3030	3030	3030	3030	753
460	20231211	120100	269265030	3030	3035	3035	3030	1403
461	20231211	120000	265012440	3050	3050	3050	3050	5
462	20231211	115900	264997190	3035	3035	3035	3035	1656
463	20231211	115800	259971230	3040	3055	3055	3040	1793
464	20231211	115700	254517610	3060	3060	3060	3060	0
465	20231211	115600	254517610	3060	3060	3060	3060	4
466	20231211	115500	254505370	3060	3060	3060	3060	1
467	20231211	115400	254502310	3060	3060	3060	3060	0
468	20231211	115300	254502310	3060	3060	3060	3060	0
469	20231211	115200	254502310	3060	3060	3060	3060	500
470	20231211	115100	252972310	3060	3060	3060	3060	14
471	20231211	115000	252929470	3060	3060	3060	3060	0
472	20231211	114900	252929470	3060	3060	3060	3060	0
473	20231211	114800	252929470	3060	3060	3060	3060	0
474	20231211	114700	252929470	3060	3060	3060	3060	0
475	20231211	114600	252929470	3060	3060	3060	3060	0
476	20231211	114500	252929470	3060	3060	3060	3060	0
477	20231211	114400	252929470	3060	3060	3060	3060	0
478	20231211	114300	252929470	3060	3060	3060	3055	7
479	20231211	114200	252908075	3065	3065	3065	3065	0
480	20231211	114100	252908075	3065	3065	3065	3065	0
481	20231211	114000	252908075	3065	3065	3065	3065	0
482	20231211	113900	252908075	3065	3065	3065	3065	0
483	20231211	113800	252908075	3065	3060	3065	3060	2000
484	20231211	113700	246784220	3055	3055	3055	3055	0
485	20231211	113600	246784220	3055	3055	3055	3055	10
486	20231211	113500	246753670	3055	3055	3055	3055	0
487	20231211	113400	246753670	3055	3055	3055	3055	0
488	20231211	113300	246753670	3055	3055	3055	3055	0
489	20231211	113200	246753670	3055	3055	3055	3055	0
490	20231211	113100	246753670	3055	3055	3055	3055	0
491	20231211	113000	246753670	3055	3055	3055	3055	1
492	20231211	112900	246750615	3055	3055	3055	3055	1
493	20231211	112800	246747560	3060	3060	3060	3060	50
494	20231211	112700	246594560	3060	3060	3060	3060	0
495	20231211	112600	246594560	3060	3060	3060	3060	0
496	20231211	112500	246594560	3060	3060	3060	3060	0
497	20231211	112400	246594560	3060	3060	3060	3060	0
498	20231211	112300	246594560	3060	3050	3060	3050	829
499	20231211	112200	244065570	3040	3040	3040	3040	0
500	20231211	112100	244065570	3040	3045	3045	3040	520
501	20231211	112000	242484765	3045	3045	3045	3045	19
502	20231211	111900	242426910	3060	3060	3060	3060	5
503	20231211	111800	242411610	3035	3040	3040	3035	1500
504	20231211	111700	237855720	3060	3060	3060	3060	2
505	20231211	111600	237849600	3040	3040	3040	3040	0
506	20231211	111500	237849600	3040	3040	3040	3040	0
507	20231211	111400	237849600	3040	3040	3040	3040	0
508	20231211	111300	237849600	3040	3040	3040	3040	0
509	20231211	111200	237849600	3040	3040	3040	3040	0
510	20231211	111100	237849600	3040	3045	3045	3040	86
511	20231211	111000	237588155	3060	3060	3060	3060	0
512	20231211	110900	237588155	3060	3060	3060	3060	120
513	20231211	110800	237220955	3065	3045	3065	3040	2816
514	20231211	110700	228653065	3040	3065	3065	3040	3660
515	20231211	110600	217482640	3065	3065	3065	3065	46
516	20231211	110500	217341650	3065	3070	3070	3065	779
517	20231211	110400	214950530	3075	3075	3080	3075	486
518	20231211	110300	213456075	3080	3080	3080	3075	23
519	20231211	110200	213385310	3080	3090	3090	3080	2635
520	20231211	110100	205260300	3095	3095	3095	3095	300
521	20231211	110000	204331800	3090	3090	3090	3090	105
522	20231211	105900	204007350	3090	3095	3095	3090	1478
523	20231211	105800	199433280	3095	3095	3095	3095	37
524	20231211	105700	199318765	3100	3100	3100	3100	971
525	20231211	105600	196308665	3100	3095	3100	3095	51
526	20231211	105500	196150670	3100	3095	3100	3095	42
527	20231211	105400	196020675	3100	3105	3105	3100	548
528	20231211	105300	194321870	3110	3105	3110	3105	590
529	20231211	105200	192489895	3115	3115	3115	3115	79
530	20231211	105100	192243810	3120	3120	3120	3120	0
531	20231211	105000	192243810	3120	3120	3120	3120	0
532	20231211	104900	192243810	3120	3120	3120	3120	0
533	20231211	104800	192243810	3120	3115	3120	3115	11
534	20231211	104700	192209540	3120	3120	3120	3120	0
535	20231211	104600	192209540	3120	3115	3120	3115	173
536	20231211	104500	191670370	3115	3100	3115	3100	102
537	20231211	104400	191354140	3100	3100	3100	3100	15
538	20231211	104300	191307640	3120	3120	3120	3120	0
539	20231211	104200	191307640	3120	3120	3120	3120	2102
540	20231211	104100	184749400	3105	3115	3120	3105	457
541	20231211	104000	183328475	3120	3120	3120	3120	0
542	20231211	103900	183328475	3120	3105	3120	3105	110
543	20231211	103800	182985875	3105	3105	3115	3105	65
544	20231211	103700	182783785	3105	3105	3105	3105	107
545	20231211	103600	182451550	3115	3115	3115	3115	107
546	20231211	103500	182118245	3115	3115	3115	3115	3
547	20231211	103400	182108900	3100	3100	3100	3100	57
548	20231211	103300	181932200	3115	3115	3115	3115	5
549	20231211	103200	181916625	3120	3115	3120	3115	20
550	20231211	103100	181854285	3120	3110	3120	3110	1414
551	20231211	103000	177444575	3110	3095	3115	3095	1027
552	20231211	102900	174253625	3095	3095	3095	3095	419
553	20231211	102800	172956820	3095	3090	3095	3090	406
554	20231211	102700	171702250	3100	3110	3115	3100	249
555	20231211	102600	170927475	3115	3085	3115	3085	163
556	20231211	102500	170423340	3070	3085	3090	3070	814
557	20231211	102400	167908340	3075	3060	3075	3060	1180
558	20231211	102300	164290270	3040	3070	3075	3040	3108
559	20231211	102200	154807140	3075	3070	3075	3070	41
560	20231211	102100	154681260	3060	3045	3060	3045	102
561	20231211	102000	154370640	3045	3060	3065	3045	2201
562	20231211	101900	147641335	3065	3080	3080	3065	737
563	20231211	101800	145375860	3085	3085	3085	3080	130
564	20231211	101700	144974860	3095	3090	3095	3090	1633
565	20231211	101600	139922880	3080	3070	3095	3070	2108
566	20231211	101500	133404255	3070	3035	3070	3035	7229
567	20231211	101400	111359785	3035	3035	3035	3035	6
568	20231211	101300	111341575	3040	3040	3040	3040	0
569	20231211	101200	111341575	3040	3040	3040	3040	0
570	20231211	101100	111341575	3040	3040	3040	3040	0
571	20231211	101000	111341575	3040	3040	3040	3040	0
572	20231211	100900	111341575	3040	3040	3040	3040	0
573	20231211	100800	111341575	3040	3040	3040	3040	0
574	20231211	100700	111341575	3040	3040	3040	3040	0
575	20231211	100600	111341575	3040	3040	3040	3040	0
576	20231211	100500	111341575	3040	3030	3040	3030	135
577	20231211	100400	110932505	3035	3045	3045	3035	250
578	20231211	100300	110173435	3045	3045	3045	3045	79
579	20231211	100200	109932880	3050	3050	3050	3050	0
580	20231211	100100	109932880	3050	3050	3050	3050	0
581	20231211	100000	109932880	3050	3050	3050	3050	2
582	20231211	095900	109926780	3050	3050	3050	3050	1
583	20231211	095800	109923730	3050	3040	3050	3040	170
584	20231211	095700	109406920	3050	3050	3050	3050	30
585	20231211	095600	109315420	3055	3020	3055	3020	2391
586	20231211	095500	102089345	3020	3015	3020	3015	2
587	20231211	095400	102083310	3015	3015	3015	3015	10
588	20231211	095300	102053160	3020	3020	3020	3020	0
589	20231211	095200	102053160	3020	3005	3020	3005	1204
590	20231211	095100	98424925	3005	3015	3015	3000	379
591	20231211	095000	97287260	3015	3015	3015	3015	0
592	20231211	094900	97287260	3015	3015	3015	3015	1
593	20231211	094800	97284245	3015	3015	3020	3015	60
594	20231211	094700	97103320	3015	3015	3015	3015	101
595	20231211	094600	96798805	3015	3000	3015	3000	1696
596	20231211	094500	91707025	3000	2990	3000	2990	738
597	20231211	094400	89500270	2990	2990	2990	2990	1
598	20231211	094300	89497280	2990	2995	2995	2985	159
599	20231211	094200	89022205	2990	2995	3000	2990	2002
600	20231211	094100	83026805	2995	2990	2995	2975	774
601	20231211	094000	80722850	2990	2995	2995	2990	80
602	20231211	093900	80483295	2975	2995	2995	2975	1478
603	20231211	093800	76075185	2995	2990	2995	2975	971
604	20231211	093700	73171650	2970	2970	2990	2970	799
605	20231211	093600	70797850	2970	3000	3000	2960	3632
606	20231211	093500	60004335	3005	3005	3005	3005	19
607	20231211	093400	59947240	3010	3010	3010	3010	1007
608	20231211	093300	56916170	3015	3010	3015	2995	4740
609	20231211	093200	42677670	3015	3015	3015	3015	230
610	20231211	093100	41984220	3025	3025	3025	3000	3736
611	20231211	093000	30746055	3040	3030	3040	3030	245
612	20231211	092900	30003435	3050	3040	3055	3035	389
613	20231211	092800	28822285	3060	3060	3060	3060	0
614	20231211	092700	28822285	3060	3060	3060	3060	0
615	20231211	092600	28822285	3060	3060	3060	3060	0
616	20231211	092500	28822285	3060	3060	3060	3060	0
617	20231211	092400	28822285	3060	3060	3060	3060	0
618	20231211	092300	28822285	3060	3050	3060	3050	57
619	20231211	092200	28648325	3060	3060	3060	3060	0
620	20231211	092100	28648325	3060	3050	3060	3050	32
621	20231211	092000	28550645	3050	3045	3050	3040	350
622	20231211	091900	27486360	3055	3050	3055	3050	81
623	20231211	091800	27239185	3050	3055	3055	3050	14
624	20231211	091700	27196480	3060	3060	3060	3060	0
625	20231211	091600	27196480	3060	3060	3060	3060	10
626	20231211	091500	27165880	3045	3045	3045	3045	0
627	20231211	091400	27165880	3045	3055	3055	3045	1969
628	20231211	091300	21169645	3065	3065	3065	3065	75
629	20231211	091200	20939770	3080	3065	3080	3065	2
630	20231211	091100	20933625	3065	3080	3100	3060	276
631	20231211	091000	20087010	3080	3065	3080	3065	1055
632	20231211	090900	16844390	3065	3040	3065	3040	940
633	20231211	090800	13981095	3045	3045	3045	3045	0
634	20231211	090700	13981095	3045	3045	3045	3040	106
635	20231211	090600	13658340	3050	3050	3050	3045	112
636	20231211	090500	13317215	3035	3035	3035	3035	2
637	20231211	090400	13311145	3050	3050	3050	3050	0
638	20231211	090300	13311145	3050	3050	3050	3050	2
639	20231211	090200	13305045	3035	3025	3035	2995	485
640	20231211	090100	11842635	3030	3060	3080	3010	2020
641	20231211	090000	5697040	3060	3080	3080	3060	1725