KissMeData/389030/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211900	706764360	2405	2405	2405	2405	6262
3	20231214	211800	706764360	2405	2405	2405	2405	0
4	20231214	211700	706764360	2405	2405	2405	2405	0
5	20231214	211600	706764360	2405	2405	2405	2405	0
6	20231214	211500	706764360	2405	2405	2405	2405	0
7	20231214	211400	706764360	2405	2405	2405	2405	0
8	20231214	211300	706764360	2405	2405	2405	2405	0
9	20231214	211200	706764360	2405	2405	2405	2405	0
10	20231214	211100	706764360	2405	2405	2405	2405	0
11	20231214	211000	706764360	2405	2405	2405	2405	0
12	20231214	210900	706764360	2405	2405	2405	2405	0
13	20231214	210800	706764360	2405	2405	2405	2405	0
14	20231214	210700	706764360	2405	2405	2405	2405	0
15	20231214	210600	706764360	2405	2405	2405	2405	0
16	20231214	210500	706764360	2405	2405	2405	2405	0
17	20231214	210400	706764360	2405	2405	2405	2405	0
18	20231214	210300	706764360	2405	2405	2405	2405	0
19	20231214	210200	706764360	2405	2405	2405	2405	0
20	20231214	210100	706764360	2405	2405	2405	2405	0
21	20231214	210000	706764360	2405	2405	2405	2405	0
22	20231214	205900	706764360	2405	2405	2405	2405	0
23	20231214	205800	706764360	2405	2405	2405	2405	0
24	20231214	205700	706764360	2405	2405	2405	2405	0
25	20231214	205600	706764360	2405	2405	2405	2405	0
26	20231214	205500	706764360	2405	2405	2405	2405	0
27	20231214	205400	706764360	2405	2405	2405	2405	0
28	20231214	205300	706764360	2405	2405	2405	2405	0
29	20231214	205200	706764360	2405	2405	2405	2405	0
30	20231214	205100	706764360	2405	2405	2405	2405	0
31	20231214	205000	706764360	2405	2405	2405	2405	0
32	20231214	204900	706764360	2405	2405	2405	2405	6262
33	20231214	204800	706764360	2405	2405	2405	2405	0
34	20231214	204700	706764360	2405	2405	2405	2405	0
35	20231214	204600	706764360	2405	2405	2405	2405	0
36	20231214	204500	706764360	2405	2405	2405	2405	0
37	20231214	204400	706764360	2405	2405	2405	2405	0
38	20231214	204300	706764360	2405	2405	2405	2405	0
39	20231214	204200	706764360	2405	2405	2405	2405	0
40	20231214	204100	706764360	2405	2405	2405	2405	0
41	20231214	204000	706764360	2405	2405	2405	2405	0
42	20231214	203900	706764360	2405	2405	2405	2405	0
43	20231214	203800	706764360	2405	2405	2405	2405	0
44	20231214	203700	706764360	2405	2405	2405	2405	0
45	20231214	203600	706764360	2405	2405	2405	2405	0
46	20231214	203500	706764360	2405	2405	2405	2405	0
47	20231214	203400	706764360	2405	2405	2405	2405	0
48	20231214	203300	706764360	2405	2405	2405	2405	0
49	20231214	203200	706764360	2405	2405	2405	2405	0
50	20231214	203100	706764360	2405	2405	2405	2405	0
51	20231214	203000	706764360	2405	2405	2405	2405	0
52	20231214	202900	706764360	2405	2405	2405	2405	0
53	20231214	202800	706764360	2405	2405	2405	2405	0
54	20231214	202700	706764360	2405	2405	2405	2405	0
55	20231214	202600	706764360	2405	2405	2405	2405	0
56	20231214	202500	706764360	2405	2405	2405	2405	0
57	20231214	202400	706764360	2405	2405	2405	2405	0
58	20231214	202300	706764360	2405	2405	2405	2405	0
59	20231214	202200	706764360	2405	2405	2405	2405	0
60	20231214	202100	706764360	2405	2405	2405	2405	0
61	20231214	202000	706764360	2405	2405	2405	2405	0
62	20231214	201900	706764360	2405	2405	2405	2405	6262
63	20231214	201800	706764360	2405	2405	2405	2405	0
64	20231214	201700	706764360	2405	2405	2405	2405	0
65	20231214	201600	706764360	2405	2405	2405	2405	0
66	20231214	201500	706764360	2405	2405	2405	2405	0
67	20231214	201400	706764360	2405	2405	2405	2405	0
68	20231214	201300	706764360	2405	2405	2405	2405	0
69	20231214	201200	706764360	2405	2405	2405	2405	0
70	20231214	201100	706764360	2405	2405	2405	2405	0
71	20231214	201000	706764360	2405	2405	2405	2405	0
72	20231214	200900	706764360	2405	2405	2405	2405	0
73	20231214	200800	706764360	2405	2405	2405	2405	0
74	20231214	200700	706764360	2405	2405	2405	2405	0
75	20231214	200600	706764360	2405	2405	2405	2405	0
76	20231214	200500	706764360	2405	2405	2405	2405	0
77	20231214	200400	706764360	2405	2405	2405	2405	0
78	20231214	200300	706764360	2405	2405	2405	2405	0
79	20231214	200200	706764360	2405	2405	2405	2405	0
80	20231214	200100	706764360	2405	2405	2405	2405	0
81	20231214	200000	706764360	2405	2405	2405	2405	0
82	20231214	195900	706764360	2405	2405	2405	2405	0
83	20231214	195800	706764360	2405	2405	2405	2405	0
84	20231214	195700	706764360	2405	2405	2405	2405	0
85	20231214	195600	706764360	2405	2405	2405	2405	0
86	20231214	195500	706764360	2405	2405	2405	2405	0
87	20231214	195400	706764360	2405	2405	2405	2405	0
88	20231214	195300	706764360	2405	2405	2405	2405	0
89	20231214	195200	706764360	2405	2405	2405	2405	0
90	20231214	195100	706764360	2405	2405	2405	2405	0
91	20231214	195000	706764360	2405	2405	2405	2405	0
92	20231214	194900	706764360	2405	2405	2405	2405	6262
93	20231214	194800	706764360	2405	2405	2405	2405	0
94	20231214	194700	706764360	2405	2405	2405	2405	0
95	20231214	194600	706764360	2405	2405	2405	2405	0
96	20231214	194500	706764360	2405	2405	2405	2405	0
97	20231214	194400	706764360	2405	2405	2405	2405	0
98	20231214	194300	706764360	2405	2405	2405	2405	0
99	20231214	194200	706764360	2405	2405	2405	2405	0
100	20231214	194100	706764360	2405	2405	2405	2405	0
101	20231214	194000	706764360	2405	2405	2405	2405	0
102	20231214	193900	706764360	2405	2405	2405	2405	0
103	20231214	193800	706764360	2405	2405	2405	2405	0
104	20231214	193700	706764360	2405	2405	2405	2405	0
105	20231214	193600	706764360	2405	2405	2405	2405	0
106	20231214	193500	706764360	2405	2405	2405	2405	0
107	20231214	193400	706764360	2405	2405	2405	2405	0
108	20231214	193300	706764360	2405	2405	2405	2405	0
109	20231214	193200	706764360	2405	2405	2405	2405	0
110	20231214	193100	706764360	2405	2405	2405	2405	0
111	20231214	193000	706764360	2405	2405	2405	2405	0
112	20231214	192900	706764360	2405	2405	2405	2405	0
113	20231214	192800	706764360	2405	2405	2405	2405	0
114	20231214	192700	706764360	2405	2405	2405	2405	0
115	20231214	192600	706764360	2405	2405	2405	2405	0
116	20231214	192500	706764360	2405	2405	2405	2405	0
117	20231214	192400	706764360	2405	2405	2405	2405	0
118	20231214	192300	706764360	2405	2405	2405	2405	0
119	20231214	192200	706764360	2405	2405	2405	2405	0
120	20231214	192100	706764360	2405	2405	2405	2405	0
121	20231214	192000	706764360	2405	2405	2405	2405	0
122	20231214	191900	706764360	2405	2405	2405	2405	6262
123	20231214	191800	706764360	2405	2405	2405	2405	0
124	20231214	191700	706764360	2405	2405	2405	2405	0
125	20231214	191600	706764360	2405	2405	2405	2405	0
126	20231214	191500	706764360	2405	2405	2405	2405	0
127	20231214	191400	706764360	2405	2405	2405	2405	0
128	20231214	191300	706764360	2405	2405	2405	2405	0
129	20231214	191200	706764360	2405	2405	2405	2405	0
130	20231214	191100	706764360	2405	2405	2405	2405	0
131	20231214	191000	706764360	2405	2405	2405	2405	0
132	20231214	190900	706764360	2405	2405	2405	2405	0
133	20231214	190800	706764360	2405	2405	2405	2405	0
134	20231214	190700	706764360	2405	2405	2405	2405	0
135	20231214	190600	706764360	2405	2405	2405	2405	0
136	20231214	190500	706764360	2405	2405	2405	2405	0
137	20231214	190400	706764360	2405	2405	2405	2405	0
138	20231214	190300	706764360	2405	2405	2405	2405	0
139	20231214	190200	706764360	2405	2405	2405	2405	0
140	20231214	190100	706764360	2405	2405	2405	2405	0
141	20231214	190000	706764360	2405	2405	2405	2405	0
142	20231214	185900	706764360	2405	2405	2405	2405	0
143	20231214	185800	706764360	2405	2405	2405	2405	0
144	20231214	185700	706764360	2405	2405	2405	2405	0
145	20231214	185600	706764360	2405	2405	2405	2405	0
146	20231214	185500	706764360	2405	2405	2405	2405	0
147	20231214	185400	706764360	2405	2405	2405	2405	0
148	20231214	185300	706764360	2405	2405	2405	2405	0
149	20231214	185200	706764360	2405	2405	2405	2405	0
150	20231214	185100	706764360	2405	2405	2405	2405	0
151	20231214	185000	706764360	2405	2405	2405	2405	0
152	20231214	184900	706764360	2405	2405	2405	2405	6262
153	20231214	184800	706764360	2405	2405	2405	2405	0
154	20231214	184700	706764360	2405	2405	2405	2405	0
155	20231214	184600	706764360	2405	2405	2405	2405	0
156	20231214	184500	706764360	2405	2405	2405	2405	0
157	20231214	184400	706764360	2405	2405	2405	2405	0
158	20231214	184300	706764360	2405	2405	2405	2405	0
159	20231214	184200	706764360	2405	2405	2405	2405	0
160	20231214	184100	706764360	2405	2405	2405	2405	0
161	20231214	184000	706764360	2405	2405	2405	2405	0
162	20231214	183900	706764360	2405	2405	2405	2405	0
163	20231214	183800	706764360	2405	2405	2405	2405	0
164	20231214	183700	706764360	2405	2405	2405	2405	0
165	20231214	183600	706764360	2405	2405	2405	2405	0
166	20231214	183500	706764360	2405	2405	2405	2405	0
167	20231214	183400	706764360	2405	2405	2405	2405	0
168	20231214	183300	706764360	2405	2405	2405	2405	0
169	20231214	183200	706764360	2405	2405	2405	2405	0
170	20231214	183100	706764360	2405	2405	2405	2405	0
171	20231214	183000	706764360	2405	2405	2405	2405	0
172	20231214	182900	706764360	2405	2405	2405	2405	0
173	20231214	182800	706764360	2405	2405	2405	2405	0
174	20231214	182700	706764360	2405	2405	2405	2405	0
175	20231214	182600	706764360	2405	2405	2405	2405	0
176	20231214	182500	706764360	2405	2405	2405	2405	0
177	20231214	182400	706764360	2405	2405	2405	2405	0
178	20231214	182300	706764360	2405	2405	2405	2405	0
179	20231214	182200	706764360	2405	2405	2405	2405	0
180	20231214	182100	706764360	2405	2405	2405	2405	0
181	20231214	182000	706764360	2405	2405	2405	2405	0
182	20231214	181900	706764360	2405	2405	2405	2405	6262
183	20231214	181800	706764360	2405	2405	2405	2405	0
184	20231214	181700	706764360	2405	2405	2405	2405	0
185	20231214	181600	706764360	2405	2405	2405	2405	0
186	20231214	181500	706764360	2405	2405	2405	2405	0
187	20231214	181400	706764360	2405	2405	2405	2405	0
188	20231214	181300	706764360	2405	2405	2405	2405	0
189	20231214	181200	706764360	2405	2405	2405	2405	0
190	20231214	181100	706764360	2405	2405	2405	2405	0
191	20231214	181000	706764360	2405	2405	2405	2405	0
192	20231214	180900	706764360	2405	2405	2405	2405	0
193	20231214	180800	706764360	2405	2405	2405	2405	0
194	20231214	180700	706764360	2405	2405	2405	2405	0
195	20231214	180600	706764360	2405	2405	2405	2405	0
196	20231214	180500	706764360	2405	2405	2405	2405	0
197	20231214	180400	706764360	2405	2405	2405	2405	0
198	20231214	180300	706764360	2405	2405	2405	2405	0
199	20231214	180200	706764360	2405	2405	2405	2405	0
200	20231214	180100	706764360	2405	2405	2405	2405	0
201	20231214	180000	706764360	2405	2405	2405	2405	0
202	20231214	175900	706764360	2405	2405	2405	2405	0
203	20231214	175800	706764360	2405	2405	2405	2405	0
204	20231214	175700	706764360	2405	2405	2405	2405	0
205	20231214	175600	706764360	2405	2405	2405	2405	0
206	20231214	175500	706764360	2405	2405	2405	2405	0
207	20231214	175400	706764360	2405	2405	2405	2405	0
208	20231214	175300	706764360	2405	2405	2405	2405	0
209	20231214	175200	706764360	2405	2405	2405	2405	0
210	20231214	175100	706764360	2405	2405	2405	2405	0
211	20231214	175000	706764360	2405	2405	2405	2405	0
212	20231214	174900	706764360	2405	2405	2405	2405	6262
213	20231214	174800	706764360	2405	2405	2405	2405	0
214	20231214	174700	706764360	2405	2405	2405	2405	0
215	20231214	174600	706764360	2405	2405	2405	2405	0
216	20231214	174500	706764360	2405	2405	2405	2405	0
217	20231214	174400	706764360	2405	2405	2405	2405	0
218	20231214	174300	706764360	2405	2405	2405	2405	0
219	20231214	174200	706764360	2405	2405	2405	2405	0
220	20231214	174100	706764360	2405	2405	2405	2405	0
221	20231214	174000	706764360	2405	2405	2405	2405	0
222	20231214	173900	706764360	2405	2405	2405	2405	0
223	20231214	173800	706764360	2405	2405	2405	2405	0
224	20231214	173700	706764360	2405	2405	2405	2405	0
225	20231214	173600	706764360	2405	2405	2405	2405	0
226	20231214	173500	706764360	2405	2405	2405	2405	0
227	20231214	173400	706764360	2405	2405	2405	2405	0
228	20231214	173300	706764360	2405	2405	2405	2405	0
229	20231214	173200	706764360	2405	2405	2405	2405	0
230	20231214	173100	706764360	2405	2405	2405	2405	0
231	20231214	173000	706764360	2405	2405	2405	2405	0
232	20231214	172900	706764360	2405	2405	2405	2405	0
233	20231214	172800	706764360	2405	2405	2405	2405	0
234	20231214	172700	706764360	2405	2405	2405	2405	0
235	20231214	172600	706764360	2405	2405	2405	2405	0
236	20231214	172500	706764360	2405	2405	2405	2405	0
237	20231214	172400	706764360	2405	2405	2405	2405	0
238	20231214	172300	706764360	2405	2405	2405	2405	0
239	20231214	172200	706764360	2405	2405	2405	2405	0
240	20231214	172100	706764360	2405	2405	2405	2405	0
241	20231214	172000	706764360	2405	2405	2405	2405	0
242	20231214	171900	706764360	2405	2405	2405	2405	6262
243	20231214	171800	706764360	2405	2405	2405	2405	0
244	20231214	171700	706764360	2405	2405	2405	2405	0
245	20231214	171600	706764360	2405	2405	2405	2405	0
246	20231214	171500	706764360	2405	2405	2405	2405	0
247	20231214	171400	706764360	2405	2405	2405	2405	0
248	20231214	171300	706764360	2405	2405	2405	2405	0
249	20231214	171200	706764360	2405	2405	2405	2405	0
250	20231214	171100	706764360	2405	2405	2405	2405	0
251	20231214	171000	706764360	2405	2405	2405	2405	0
252	20231214	170900	706764360	2405	2405	2405	2405	0
253	20231214	170800	706764360	2405	2405	2405	2405	0
254	20231214	170700	706764360	2405	2405	2405	2405	0
255	20231214	170600	706764360	2405	2405	2405	2405	0
256	20231214	170500	706764360	2405	2405	2405	2405	0
257	20231214	170400	706764360	2405	2405	2405	2405	0
258	20231214	170300	706764360	2405	2405	2405	2405	0
259	20231214	170200	706764360	2405	2405	2405	2405	0
260	20231214	170100	706764360	2405	2405	2405	2405	0
261	20231214	170000	706764360	2405	2405	2405	2405	0
262	20231214	165900	706764360	2405	2405	2405	2405	0
263	20231214	165800	706764360	2405	2405	2405	2405	0
264	20231214	165700	706764360	2405	2405	2405	2405	0
265	20231214	165600	706764360	2405	2405	2405	2405	0
266	20231214	165500	706764360	2405	2405	2405	2405	0
267	20231214	165400	706764360	2405	2405	2405	2405	0
268	20231214	165300	706764360	2405	2405	2405	2405	0
269	20231214	165200	706764360	2405	2405	2405	2405	0
270	20231214	165100	706764360	2405	2405	2405	2405	0
271	20231214	165000	706764360	2405	2405	2405	2405	0
272	20231214	164900	706764360	2405	2405	2405	2405	6262
273	20231214	164800	706764360	2405	2405	2405	2405	0
274	20231214	164700	706764360	2405	2405	2405	2405	0
275	20231214	164600	706764360	2405	2405	2405	2405	0
276	20231214	164500	706764360	2405	2405	2405	2405	0
277	20231214	164400	706764360	2405	2405	2405	2405	0
278	20231214	164300	706764360	2405	2405	2405	2405	0
279	20231214	164200	706764360	2405	2405	2405	2405	0
280	20231214	164100	706764360	2405	2405	2405	2405	0
281	20231214	164000	706764360	2405	2405	2405	2405	0
282	20231214	163900	706764360	2405	2405	2405	2405	0
283	20231214	163800	706764360	2405	2405	2405	2405	0
284	20231214	163700	706764360	2405	2405	2405	2405	0
285	20231214	163600	706764360	2405	2405	2405	2405	0
286	20231214	163500	706764360	2405	2405	2405	2405	0
287	20231214	163400	706764360	2405	2405	2405	2405	0
288	20231214	163300	706764360	2405	2405	2405	2405	0
289	20231214	163200	706764360	2405	2405	2405	2405	0
290	20231214	163100	706764360	2405	2405	2405	2405	0
291	20231214	163000	706764360	2405	2405	2405	2405	0
292	20231214	162900	706764360	2405	2405	2405	2405	0
293	20231214	162800	706764360	2405	2405	2405	2405	0
294	20231214	162700	706764360	2405	2405	2405	2405	0
295	20231214	162600	706764360	2405	2405	2405	2405	0
296	20231214	162500	706764360	2405	2405	2405	2405	0
297	20231214	162400	706764360	2405	2405	2405	2405	0
298	20231214	162300	706764360	2405	2405	2405	2405	0
299	20231214	162200	706764360	2405	2405	2405	2405	0
300	20231214	162100	706764360	2405	2405	2405	2405	0
301	20231214	162000	706764360	2405	2405	2405	2405	0
302	20231214	161900	706764360	2405	2405	2405	2405	6262
303	20231214	161800	706764360	2405	2405	2405	2405	0
304	20231214	161700	706764360	2405	2405	2405	2405	0
305	20231214	161600	706764360	2405	2405	2405	2405	0
306	20231214	161500	706764360	2405	2405	2405	2405	0
307	20231214	161400	706764360	2405	2405	2405	2405	0
308	20231214	161300	706764360	2405	2405	2405	2405	0
309	20231214	161200	706764360	2405	2405	2405	2405	0
310	20231214	161100	706764360	2405	2405	2405	2405	0
311	20231214	161000	706764360	2405	2405	2405	2405	0
312	20231214	160900	706764360	2405	2405	2405	2405	0
313	20231214	160800	706764360	2405	2405	2405	2405	0
314	20231214	160700	706764360	2405	2405	2405	2405	0
315	20231214	160600	706764360	2405	2405	2405	2405	0
316	20231214	160500	706764360	2405	2405	2405	2405	0
317	20231214	160400	706764360	2405	2405	2405	2405	0
318	20231214	160300	706764360	2405	2405	2405	2405	0
319	20231214	160200	706764360	2405	2405	2405	2405	0
320	20231214	160100	706764360	2405	2405	2405	2405	0
321	20231214	160000	706764360	2405	2405	2405	2405	0
322	20231214	155900	706764360	2405	2405	2405	2405	0
323	20231214	155800	706764360	2405	2405	2405	2405	0
324	20231214	155700	706764360	2405	2405	2405	2405	0
325	20231214	155600	706764360	2405	2405	2405	2405	0
326	20231214	155500	706764360	2405	2405	2405	2405	0
327	20231214	155400	706764360	2405	2405	2405	2405	0
328	20231214	155300	706764360	2405	2405	2405	2405	0
329	20231214	155200	706764360	2405	2405	2405	2405	0
330	20231214	155100	706764360	2405	2405	2405	2405	0
331	20231214	155000	706764360	2405	2405	2405	2405	0
332	20231214	154900	706764360	2405	2405	2405	2405	6262
333	20231214	154800	706764360	2405	2405	2405	2405	0
334	20231214	154700	706764360	2405	2405	2405	2405	0
335	20231214	154600	706764360	2405	2405	2405	2405	0
336	20231214	154500	706764360	2405	2405	2405	2405	0
337	20231214	154400	706764360	2405	2405	2405	2405	0
338	20231214	154300	706764360	2405	2405	2405	2405	0
339	20231214	154200	706764360	2405	2405	2405	2405	0
340	20231214	154100	706764360	2405	2405	2405	2405	0
341	20231214	154000	706764360	2405	2405	2405	2405	0
342	20231214	153900	706764360	2405	2405	2405	2405	0
343	20231214	153800	706764360	2405	2405	2405	2405	0
344	20231214	153700	706764360	2405	2405	2405	2405	0
345	20231214	153600	706764360	2405	2405	2405	2405	0
346	20231214	153500	706764360	2405	2405	2405	2405	0
347	20231214	153400	706764360	2405	2405	2405	2405	0
348	20231214	153300	706764360	2405	2405	2405	2405	0
349	20231214	153200	706764360	2405	2405	2405	2405	0
350	20231214	153100	706764360	2405	2405	2405	2405	0
351	20231214	153000	706764360	2405	2405	2405	2405	6262
352	20231214	152900	691704250	2410	2410	2410	2410	0
353	20231214	152800	691704250	2410	2410	2410	2410	0
354	20231214	152700	691704250	2410	2410	2410	2410	0
355	20231214	152600	691704250	2410	2410	2410	2410	0
356	20231214	152500	691704250	2410	2410	2410	2410	0
357	20231214	152400	691704250	2410	2410	2410	2410	0
358	20231214	152300	691704250	2410	2410	2410	2410	0
359	20231214	152200	691704250	2410	2410	2410	2410	0
360	20231214	152100	691704250	2410	2410	2410	2410	0
361	20231214	152000	691704250	2410	2410	2410	2410	0
362	20231214	151900	691704250	2410	2415	2415	2405	1616
363	20231214	151800	687809280	2415	2400	2415	2400	2336
364	20231214	151700	682184445	2400	2405	2410	2400	3278
365	20231214	151600	674307675	2405	2405	2410	2405	2941
366	20231214	151500	667234415	2405	2415	2420	2405	7605
367	20231214	151400	648899620	2415	2420	2420	2415	1852
368	20231214	151300	644426715	2420	2420	2420	2420	738
369	20231214	151200	642640755	2420	2425	2430	2420	759
370	20231214	151100	640801155	2425	2425	2425	2425	580
371	20231214	151000	639394655	2430	2425	2430	2425	292
372	20231214	150900	638685705	2430	2430	2430	2430	0
373	20231214	150800	638685705	2430	2425	2430	2425	142
374	20231214	150700	638341205	2425	2430	2430	2425	281
375	20231214	150600	637659280	2425	2425	2425	2425	1628
376	20231214	150500	633711380	2425	2425	2425	2425	10
377	20231214	150400	633687130	2420	2420	2420	2420	0
378	20231214	150300	633687130	2420	2420	2420	2420	2
379	20231214	150200	633682290	2415	2415	2415	2415	0
380	20231214	150100	633682290	2415	2415	2415	2415	0
381	20231214	150000	633682290	2415	2415	2415	2415	377
382	20231214	145900	632771835	2420	2420	2420	2420	189
383	20231214	145800	632314455	2430	2430	2430	2430	13
384	20231214	145700	632282865	2420	2420	2420	2420	164
385	20231214	145600	631885985	2420	2430	2430	2420	4013
386	20231214	145500	622166345	2430	2430	2430	2430	50
387	20231214	145400	622044845	2425	2425	2425	2425	0
388	20231214	145300	622044845	2425	2430	2430	2425	6069
389	20231214	145200	607326125	2430	2430	2430	2430	1117
390	20231214	145100	604611815	2435	2435	2435	2435	156
391	20231214	145000	604231955	2435	2435	2435	2430	379
392	20231214	144900	603310975	2435	2435	2435	2435	200
393	20231214	144800	602823975	2435	2430	2435	2430	131
394	20231214	144700	602505340	2430	2430	2430	2430	447
395	20231214	144600	601419130	2430	2430	2430	2430	0
396	20231214	144500	601419130	2430	2435	2435	2430	100
397	20231214	144400	601176080	2430	2430	2430	2430	377
398	20231214	144300	600259970	2430	2430	2430	2430	0
399	20231214	144200	600259970	2430	2430	2430	2430	0
400	20231214	144100	600259970	2430	2430	2430	2430	377
401	20231214	144000	599343860	2435	2435	2435	2435	1
402	20231214	143900	599341425	2430	2430	2430	2430	1
403	20231214	143800	599338995	2435	2435	2435	2435	81
404	20231214	143700	599141760	2430	2430	2430	2430	383
405	20231214	143600	598211070	2430	2430	2430	2430	125
406	20231214	143500	597907320	2430	2430	2430	2430	182
407	20231214	143400	597465060	2425	2430	2430	2425	410
408	20231214	143300	596470645	2430	2430	2430	2430	1
409	20231214	143200	596468215	2430	2430	2430	2425	2263
410	20231214	143100	590979125	2430	2430	2430	2430	248
411	20231214	143000	590376485	2430	2425	2430	2425	2009
412	20231214	142900	585494635	2425	2425	2425	2425	18
413	20231214	142800	585450985	2425	2425	2425	2425	377
414	20231214	142700	584536760	2430	2430	2430	2425	1399
415	20231214	142600	581140190	2425	2425	2425	2425	100
416	20231214	142500	580897690	2425	2425	2425	2425	387
417	20231214	142400	579959215	2425	2430	2430	2425	313
418	20231214	142300	579199405	2430	2430	2435	2425	5779
419	20231214	142200	565171110	2425	2430	2430	2425	20377
420	20231214	142100	515738915	2435	2435	2435	2435	13
421	20231214	142000	515707260	2435	2435	2435	2435	1
422	20231214	141900	515704825	2430	2430	2430	2430	0
423	20231214	141800	515704825	2430	2430	2430	2430	528
424	20231214	141700	514421785	2430	2430	2430	2430	1800
425	20231214	141600	510047785	2430	2430	2430	2430	0
426	20231214	141500	510047785	2430	2430	2430	2430	377
427	20231214	141400	509131675	2430	2430	2430	2430	875
428	20231214	141300	507005425	2425	2425	2425	2425	0
429	20231214	141200	507005425	2425	2425	2425	2425	745
430	20231214	141100	505198800	2430	2430	2430	2430	1285
431	20231214	141000	502076250	2430	2430	2430	2430	14217
432	20231214	140900	467528940	2430	2430	2430	2430	377
433	20231214	140800	466612830	2435	2435	2435	2435	1000
434	20231214	140700	464177830	2435	2435	2435	2435	700
435	20231214	140600	462473330	2435	2435	2435	2430	2953
436	20231214	140500	455282780	2435	2435	2435	2435	0
437	20231214	140400	455282780	2435	2435	2435	2435	0
438	20231214	140300	455282780	2435	2435	2435	2435	377
439	20231214	140200	454364785	2450	2450	2450	2450	69
440	20231214	140100	454195735	2450	2450	2450	2450	0
441	20231214	140000	454195735	2450	2445	2450	2445	600
442	20231214	135900	452728110	2435	2435	2435	2435	377
443	20231214	135800	451810115	2445	2445	2445	2445	0
444	20231214	135700	451810115	2445	2440	2445	2435	502
445	20231214	135600	450582740	2440	2440	2445	2440	711
446	20231214	135500	448846870	2445	2445	2445	2445	10
447	20231214	135400	448822420	2440	2440	2440	2440	57
448	20231214	135300	448683340	2440	2440	2440	2440	320
449	20231214	135200	447902540	2440	2440	2440	2440	0
450	20231214	135100	447902540	2440	2440	2440	2440	264
451	20231214	135000	447258380	2440	2435	2440	2435	378
452	20231214	134900	446337945	2440	2440	2440	2435	813
453	20231214	134800	444358230	2430	2435	2435	2430	1127
454	20231214	134700	441614055	2435	2435	2435	2435	887
455	20231214	134600	439454210	2435	2435	2435	2435	30
456	20231214	134500	439381160	2435	2435	2435	2435	426
457	20231214	134400	438343850	2430	2430	2430	2430	377
458	20231214	134300	437427740	2435	2435	2435	2435	207
459	20231214	134200	436923695	2440	2435	2440	2435	1198
460	20231214	134100	434006315	2435	2435	2435	2435	110
461	20231214	134000	433738465	2435	2435	2435	2435	377
462	20231214	133900	432820470	2440	2440	2440	2440	100
463	20231214	133800	432576470	2440	2440	2440	2440	5
464	20231214	133700	432564270	2440	2440	2440	2440	60
465	20231214	133600	432417870	2440	2440	2440	2440	0
466	20231214	133500	432417870	2440	2440	2440	2440	0
467	20231214	133400	432417870	2440	2445	2445	2440	407
468	20231214	133300	431424640	2445	2445	2445	2445	10
469	20231214	133200	431400190	2440	2440	2440	2440	0
470	20231214	133100	431400190	2440	2440	2440	2440	377
471	20231214	133000	430480310	2435	2435	2435	2435	0
472	20231214	132900	430480310	2435	2435	2435	2435	0
473	20231214	132800	430480310	2435	2435	2435	2435	377
474	20231214	132700	429562315	2435	2435	2435	2435	100
475	20231214	132600	429318815	2435	2435	2435	2435	0
476	20231214	132500	429318815	2435	2435	2435	2435	377
477	20231214	132400	428400820	2445	2445	2445	2445	0
478	20231214	132300	428400820	2445	2445	2445	2445	0
479	20231214	132200	428400820	2445	2435	2445	2435	587
480	20231214	132100	426969740	2435	2435	2435	2435	120
481	20231214	132000	426677540	2435	2435	2435	2435	15
482	20231214	131900	426641015	2435	2435	2435	2435	0
483	20231214	131800	426641015	2435	2440	2440	2435	564
484	20231214	131700	425266740	2435	2435	2435	2435	0
485	20231214	131600	425266740	2435	2435	2435	2435	0
486	20231214	131500	425266740	2435	2435	2435	2435	377
487	20231214	131400	424348745	2435	2435	2435	2435	2020
488	20231214	131300	419430045	2435	2435	2435	2435	0
489	20231214	131200	419430045	2435	2435	2435	2435	378
490	20231214	131100	418509615	2435	2435	2435	2435	0
491	20231214	131000	418509615	2435	2435	2435	2435	0
492	20231214	130900	418509615	2435	2435	2435	2435	377
493	20231214	130800	417591620	2435	2435	2435	2435	0
494	20231214	130700	417591620	2435	2435	2435	2435	0
495	20231214	130600	417591620	2435	2435	2435	2435	377
496	20231214	130500	416673625	2445	2445	2445	2445	0
497	20231214	130400	416673625	2445	2445	2445	2445	0
498	20231214	130300	416673625	2445	2430	2445	2430	315
499	20231214	130200	415903675	2430	2435	2435	2430	1447
500	20231214	130100	412384245	2435	2435	2435	2435	0
501	20231214	130000	412384245	2435	2435	2435	2435	400
502	20231214	125900	411410245	2435	2435	2435	2435	377
503	20231214	125800	410492250	2445	2440	2445	2440	52
504	20231214	125700	410365360	2440	2440	2440	2440	3
505	20231214	125600	410358040	2430	2430	2430	2430	387
506	20231214	125500	409417630	2430	2430	2430	2430	0
507	20231214	125400	409417630	2430	2430	2430	2430	0
508	20231214	125300	409417630	2430	2435	2435	2430	399
509	20231214	125200	408447950	2430	2430	2430	2430	91
510	20231214	125100	408226820	2435	2435	2435	2435	0
511	20231214	125000	408226820	2435	2435	2435	2435	500
512	20231214	124900	407009320	2435	2435	2435	2435	0
513	20231214	124800	407009320	2435	2435	2435	2435	356
514	20231214	124700	406142460	2435	2430	2435	2430	402
515	20231214	124600	405165525	2435	2435	2435	2435	3
516	20231214	124500	405158220	2435	2435	2435	2435	0
517	20231214	124400	405158220	2435	2435	2435	2435	10
518	20231214	124300	405133870	2435	2435	2445	2435	1112
519	20231214	124200	402418200	2435	2435	2435	2435	10
520	20231214	124100	402393850	2435	2435	2435	2435	3184
521	20231214	124000	394640810	2435	2435	2435	2430	1957
522	20231214	123900	389880280	2435	2435	2435	2435	1000
523	20231214	123800	387445280	2435	2440	2460	2435	4198
524	20231214	123700	377222700	2440	2455	2455	2440	377
525	20231214	123600	376302670	2450	2450	2450	2450	41
526	20231214	123500	376202220	2450	2450	2450	2450	263
527	20231214	123400	375557870	2480	2440	2480	2435	8991
528	20231214	123300	353453975	2440	2440	2440	2440	0
529	20231214	123200	353453975	2440	2440	2440	2440	0
530	20231214	123100	353453975	2440	2440	2440	2440	15
531	20231214	123000	353417375	2445	2445	2445	2445	26
532	20231214	122900	353353805	2445	2445	2445	2445	0
533	20231214	122800	353353805	2445	2445	2445	2445	377
534	20231214	122700	352432040	2445	2445	2445	2445	6
535	20231214	122600	352417370	2445	2445	2445	2445	0
536	20231214	122500	352417370	2445	2440	2445	2440	1500
537	20231214	122400	348752370	2435	2445	2445	2435	927
538	20231214	122300	346492125	2440	2440	2440	2440	20
539	20231214	122200	346443325	2440	2440	2440	2440	1
540	20231214	122100	346440885	2435	2440	2440	2435	400
541	20231214	122000	345466770	2440	2440	2440	2440	4
542	20231214	121900	345457010	2440	2440	2440	2440	0
543	20231214	121800	345457010	2440	2440	2445	2435	3895
544	20231214	121700	335968875	2440	2440	2440	2440	0
545	20231214	121600	335968875	2440	2440	2440	2440	0
546	20231214	121500	335968875	2440	2440	2440	2440	654
547	20231214	121400	334373115	2440	2440	2440	2440	143
548	20231214	121300	334024195	2440	2440	2440	2440	3694
549	20231214	121200	325010835	2440	2440	2440	2440	377
550	20231214	121100	324090955	2445	2445	2445	2445	0
551	20231214	121000	324090955	2445	2445	2445	2445	0
552	20231214	120900	324090955	2445	2440	2445	2440	465
553	20231214	120800	322955915	2445	2445	2445	2445	10
554	20231214	120700	322931465	2445	2445	2445	2445	100
555	20231214	120600	322686965	2440	2440	2440	2440	0
556	20231214	120500	322686965	2440	2440	2440	2440	377
557	20231214	120400	321767085	2440	2440	2440	2440	0
558	20231214	120300	321767085	2440	2440	2440	2440	296
559	20231214	120200	321044845	2445	2445	2445	2445	268
560	20231214	120100	320389585	2450	2450	2450	2450	0
561	20231214	120000	320389585	2450	2455	2455	2450	11
562	20231214	115900	320362605	2445	2450	2450	2445	577
563	20231214	115800	318950840	2450	2450	2450	2450	7
564	20231214	115700	318933690	2450	2450	2455	2450	7
565	20231214	115600	318916535	2445	2445	2445	2445	377
566	20231214	115500	317994770	2445	2445	2445	2445	0
567	20231214	115400	317994770	2445	2445	2445	2445	1200
568	20231214	115300	315060770	2445	2445	2445	2445	377
569	20231214	115200	314139005	2455	2455	2455	2455	1
570	20231214	115100	314136550	2445	2445	2445	2445	0
571	20231214	115000	314136550	2445	2445	2445	2445	377
572	20231214	114900	313214785	2445	2445	2445	2445	89
573	20231214	114800	312997180	2445	2445	2445	2445	700
574	20231214	114700	311285680	2445	2445	2445	2445	2
575	20231214	114600	311280790	2440	2445	2445	2440	378
576	20231214	114500	310358465	2445	2445	2445	2445	1
577	20231214	114400	310356020	2445	2445	2445	2445	1
578	20231214	114300	310353575	2440	2445	2445	2440	378
579	20231214	114200	309431250	2445	2445	2445	2445	10
580	20231214	114100	309406800	2445	2450	2450	2445	664
581	20231214	114000	307782820	2445	2450	2450	2445	540
582	20231214	113900	306461705	2450	2450	2450	2450	200
583	20231214	113800	305971705	2450	2450	2450	2450	0
584	20231214	113700	305971705	2450	2450	2450	2450	377
585	20231214	113600	305048055	2450	2450	2450	2450	8
586	20231214	113500	305028455	2455	2455	2455	2455	1
587	20231214	113400	305026000	2450	2450	2450	2450	377
588	20231214	113300	304102350	2450	2450	2450	2450	0
589	20231214	113200	304102350	2450	2450	2450	2450	363
590	20231214	113100	303213000	2450	2450	2450	2450	20
591	20231214	113000	303164000	2455	2455	2455	2455	0
592	20231214	112900	303164000	2455	2455	2455	2455	5
593	20231214	112800	303151725	2455	2455	2455	2455	1
594	20231214	112700	303149270	2445	2445	2445	2445	577
595	20231214	112600	301738505	2450	2445	2450	2445	110
596	20231214	112500	301469215	2450	2445	2450	2445	371
597	20231214	112400	300560620	2440	2440	2440	2440	377
598	20231214	112300	299640740	2450	2450	2450	2450	0
599	20231214	112200	299640740	2450	2450	2450	2450	10
600	20231214	112100	299616240	2445	2440	2445	2440	432
601	20231214	112000	298562035	2440	2445	2445	2440	1028
602	20231214	111900	296051520	2445	2445	2445	2445	509
603	20231214	111800	294807015	2450	2450	2450	2450	51
604	20231214	111700	294682065	2455	2455	2455	2455	0
605	20231214	111600	294682065	2455	2445	2455	2445	22
606	20231214	111500	294628075	2440	2450	2460	2440	2207
607	20231214	111400	289234380	2450	2450	2450	2450	211
608	20231214	111300	288717430	2450	2450	2450	2450	0
609	20231214	111200	288717430	2450	2450	2450	2450	377
610	20231214	111100	287793780	2460	2450	2460	2450	406
611	20231214	111000	286799020	2450	2450	2450	2450	300
612	20231214	110900	286064020	2450	2450	2450	2450	0
613	20231214	110800	286064020	2450	2455	2455	2450	546
614	20231214	110700	284725475	2455	2455	2455	2455	2292
615	20231214	110600	279098615	2455	2455	2455	2455	0
616	20231214	110500	279098615	2455	2460	2460	2455	378
617	20231214	110400	278170620	2460	2460	2460	2460	2
618	20231214	110300	278165700	2455	2455	2455	2455	0
619	20231214	110200	278165700	2455	2455	2455	2455	1877
620	20231214	110100	273557665	2455	2455	2455	2455	0
621	20231214	110000	273557665	2455	2455	2455	2455	0
622	20231214	105900	273557665	2455	2460	2460	2455	239
623	20231214	105800	272970310	2460	2460	2460	2460	327
624	20231214	105700	272165890	2455	2455	2455	2455	0
625	20231214	105600	272165890	2455	2455	2455	2455	377
626	20231214	105500	271240355	2460	2460	2460	2460	20
627	20231214	105400	271191155	2460	2460	2460	2460	2
628	20231214	105300	271186235	2460	2455	2460	2455	3561
629	20231214	105200	262443975	2455	2455	2455	2455	2
630	20231214	105100	262439065	2455	2455	2455	2455	3949
631	20231214	105000	252744270	2455	2450	2455	2450	635
632	20231214	104900	251187715	2450	2450	2450	2450	777
633	20231214	104800	249284065	2450	2450	2450	2450	1333
634	20231214	104700	246018215	2455	2455	2455	2455	1800
635	20231214	104600	241599215	2455	2465	2465	2455	380
636	20231214	104500	240666285	2465	2455	2465	2455	1055
637	20231214	104400	238066260	2460	2460	2460	2455	1995
638	20231214	104300	233162735	2460	2460	2460	2460	379
639	20231214	104200	232230395	2465	2465	2465	2465	33
640	20231214	104100	232149050	2460	2460	2460	2460	780
641	20231214	104000	230230250	2465	2465	2465	2460	919
642	20231214	103900	227966805	2470	2470	2470	2470	0
643	20231214	103800	227966805	2470	2465	2470	2465	67
644	20231214	103700	227801640	2465	2460	2465	2460	378
645	20231214	103600	226871755	2460	2460	2465	2460	2280
646	20231214	103500	221262950	2460	2460	2460	2460	855
647	20231214	103400	219159650	2465	2465	2465	2465	1190
648	20231214	103300	216226300	2465	2460	2465	2460	436
649	20231214	103200	215153580	2460	2465	2465	2460	47
650	20231214	103100	215037730	2465	2465	2465	2465	889
651	20231214	103000	212846345	2465	2465	2465	2465	570
652	20231214	102900	211441295	2465	2470	2470	2465	2
653	20231214	102800	211436360	2465	2465	2465	2465	570
654	20231214	102700	210031310	2470	2470	2470	2470	79
655	20231214	102600	209836180	2470	2470	2470	2470	1
656	20231214	102500	209833710	2465	2465	2465	2465	0
657	20231214	102400	209833710	2465	2475	2475	2465	2880
658	20231214	102300	202729490	2475	2470	2475	2470	33
659	20231214	102200	202647855	2475	2475	2475	2470	614
660	20231214	102100	201129760	2470	2470	2470	2470	377
661	20231214	102000	200198570	2470	2470	2475	2470	1009
662	20231214	101900	197706335	2475	2475	2475	2470	70
663	20231214	101800	197533090	2475	2475	2475	2470	449
664	20231214	101700	196423030	2475	2475	2475	2475	881
665	20231214	101600	194242555	2480	2480	2480	2480	68
666	20231214	101500	194073915	2505	2470	2505	2470	4377
667	20231214	101400	183144255	2475	2475	2475	2475	67
668	20231214	101300	182978430	2485	2485	2485	2485	0
669	20231214	101200	182978430	2485	2475	2485	2475	761
670	20231214	101100	181094945	2480	2480	2480	2480	0
671	20231214	101000	181094945	2480	2480	2480	2480	0
672	20231214	100900	181094945	2480	2480	2480	2480	195
673	20231214	100800	180611345	2480	2480	2480	2480	377
674	20231214	100700	179676385	2490	2490	2490	2490	0
675	20231214	100600	179676385	2490	2490	2490	2490	1
676	20231214	100500	179673895	2485	2490	2490	2485	378
677	20231214	100400	178734560	2485	2490	2490	2485	24
678	20231214	100300	178674810	2490	2490	2490	2490	1
679	20231214	100200	178672320	2490	2480	2490	2480	378
680	20231214	100100	177734870	2480	2480	2480	2480	1
681	20231214	100000	177732390	2475	2475	2475	2475	0
682	20231214	095900	177732390	2475	2480	2480	2475	4397
683	20231214	095800	166845720	2500	2500	2500	2500	0
684	20231214	095700	166845720	2500	2480	2500	2480	1151
685	20231214	095600	163983905	2480	2480	2495	2480	616
686	20231214	095500	162456210	2500	2500	2500	2500	690
687	20231214	095400	160731210	2500	2500	2500	2500	4001
688	20231214	095300	150728710	2500	2480	2500	2480	1765
689	20231214	095200	146351450	2500	2480	2500	2480	753
690	20231214	095100	144483970	2480	2475	2480	2475	1503
691	20231214	095000	140760285	2480	2470	2480	2470	3027
692	20231214	094900	133261500	2475	2480	2480	2475	676
693	20231214	094800	131586900	2480	2480	2480	2480	751
694	20231214	094700	129724420	2485	2480	2485	2480	2274
695	20231214	094600	124082245	2485	2490	2490	2485	256
696	20231214	094500	123445580	2500	2495	2500	2495	186
697	20231214	094400	122981250	2500	2500	2500	2500	51
698	20231214	094300	122853750	2500	2505	2505	2500	546
699	20231214	094200	121488655	2505	2495	2505	2495	1843
700	20231214	094100	116879450	2495	2495	2495	2495	751
701	20231214	094000	115005705	2495	2485	2495	2485	7736
702	20231214	093900	95717795	2490	2485	2490	2485	1074
703	20231214	093800	93047290	2490	2490	2490	2485	1127
704	20231214	093700	90241935	2495	2485	2495	2485	591
705	20231214	093600	88773240	2495	2495	2495	2485	135
706	20231214	093500	88437745	2495	2495	2495	2495	200
707	20231214	093400	87938745	2495	2485	2495	2485	268
708	20231214	093300	87272755	2495	2495	2495	2495	743
709	20231214	093200	85418970	2495	2485	2495	2485	752
710	20231214	093100	83550240	2485	2485	2485	2485	752
711	20231214	093000	81681520	2485	2500	2500	2480	5365
712	20231214	092900	68316075	2500	2505	2505	2500	841
713	20231214	092800	66209820	2505	2505	2505	2505	943
714	20231214	092700	63847605	2505	2510	2510	2505	181
715	20231214	092600	63393305	2510	2510	2510	2510	847
716	20231214	092500	61267335	2510	2505	2510	2505	2767
717	20231214	092400	54327815	2505	2505	2505	2505	792
718	20231214	092300	52343855	2505	2500	2505	2500	1496
719	20231214	092200	48603850	2500	2500	2500	2500	1446
720	20231214	092100	44988850	2500	2500	2500	2500	751
721	20231214	092000	43111350	2500	2510	2510	2500	1230
722	20231214	091900	40036270	2510	2505	2510	2500	757
723	20231214	091800	38143355	2500	2500	2500	2500	752
724	20231214	091700	36263355	2500	2495	2500	2495	1615
725	20231214	091600	32230175	2500	2500	2515	2495	1507
726	20231214	091500	28458910	2505	2510	2515	2505	1583
727	20231214	091400	24485910	2510	2515	2515	2510	746
728	20231214	091300	22610295	2545	2545	2545	2545	0
729	20231214	091200	22610295	2545	2545	2545	2545	0
730	20231214	091100	22610295	2545	2545	2545	2545	20
731	20231214	091000	22559395	2545	2540	2545	2515	752
732	20231214	090900	20667785	2540	2530	2540	2530	950
733	20231214	090800	18259385	2520	2515	2520	2515	548
734	20231214	090700	16880150	2520	2515	2520	2515	1458
735	20231214	090600	13209275	2500	2500	2500	2500	1
736	20231214	090500	13206775	2520	2520	2520	2520	27
737	20231214	090400	13138735	2525	2550	2560	2525	773
738	20231214	090300	11162910	2565	2565	2565	2565	0
739	20231214	090200	11162910	2565	2530	2570	2530	2701
740	20231214	090100	4255190	2530	2525	2530	2525	88
741	20231214	090000	4032940	2505	2580	2580	2485	1579