KissMeData/080000/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195000	668113845	2960	2960	2960	2960	7705
3	20231214	194900	668113845	2960	2960	2960	2960	0
4	20231214	194800	668113845	2960	2960	2960	2960	0
5	20231214	194700	668113845	2960	2960	2960	2960	0
6	20231214	194600	668113845	2960	2960	2960	2960	0
7	20231214	194500	668113845	2960	2960	2960	2960	0
8	20231214	194400	668113845	2960	2960	2960	2960	0
9	20231214	194300	668113845	2960	2960	2960	2960	0
10	20231214	194200	668113845	2960	2960	2960	2960	0
11	20231214	194100	668113845	2960	2960	2960	2960	0
12	20231214	194000	668113845	2960	2960	2960	2960	0
13	20231214	193900	668113845	2960	2960	2960	2960	0
14	20231214	193800	668113845	2960	2960	2960	2960	0
15	20231214	193700	668113845	2960	2960	2960	2960	0
16	20231214	193600	668113845	2960	2960	2960	2960	0
17	20231214	193500	668113845	2960	2960	2960	2960	0
18	20231214	193400	668113845	2960	2960	2960	2960	0
19	20231214	193300	668113845	2960	2960	2960	2960	0
20	20231214	193200	668113845	2960	2960	2960	2960	0
21	20231214	193100	668113845	2960	2960	2960	2960	0
22	20231214	193000	668113845	2960	2960	2960	2960	0
23	20231214	192900	668113845	2960	2960	2960	2960	0
24	20231214	192800	668113845	2960	2960	2960	2960	0
25	20231214	192700	668113845	2960	2960	2960	2960	0
26	20231214	192600	668113845	2960	2960	2960	2960	0
27	20231214	192500	668113845	2960	2960	2960	2960	0
28	20231214	192400	668113845	2960	2960	2960	2960	0
29	20231214	192300	668113845	2960	2960	2960	2960	0
30	20231214	192200	668113845	2960	2960	2960	2960	0
31	20231214	192100	668113845	2960	2960	2960	2960	0
32	20231214	192000	668113845	2960	2960	2960	2960	7705
33	20231214	191900	668113845	2960	2960	2960	2960	0
34	20231214	191800	668113845	2960	2960	2960	2960	0
35	20231214	191700	668113845	2960	2960	2960	2960	0
36	20231214	191600	668113845	2960	2960	2960	2960	0
37	20231214	191500	668113845	2960	2960	2960	2960	0
38	20231214	191400	668113845	2960	2960	2960	2960	0
39	20231214	191300	668113845	2960	2960	2960	2960	0
40	20231214	191200	668113845	2960	2960	2960	2960	0
41	20231214	191100	668113845	2960	2960	2960	2960	0
42	20231214	191000	668113845	2960	2960	2960	2960	0
43	20231214	190900	668113845	2960	2960	2960	2960	0
44	20231214	190800	668113845	2960	2960	2960	2960	0
45	20231214	190700	668113845	2960	2960	2960	2960	0
46	20231214	190600	668113845	2960	2960	2960	2960	0
47	20231214	190500	668113845	2960	2960	2960	2960	0
48	20231214	190400	668113845	2960	2960	2960	2960	0
49	20231214	190300	668113845	2960	2960	2960	2960	0
50	20231214	190200	668113845	2960	2960	2960	2960	0
51	20231214	190100	668113845	2960	2960	2960	2960	0
52	20231214	190000	668113845	2960	2960	2960	2960	0
53	20231214	185900	668113845	2960	2960	2960	2960	0
54	20231214	185800	668113845	2960	2960	2960	2960	0
55	20231214	185700	668113845	2960	2960	2960	2960	0
56	20231214	185600	668113845	2960	2960	2960	2960	0
57	20231214	185500	668113845	2960	2960	2960	2960	0
58	20231214	185400	668113845	2960	2960	2960	2960	0
59	20231214	185300	668113845	2960	2960	2960	2960	0
60	20231214	185200	668113845	2960	2960	2960	2960	0
61	20231214	185100	668113845	2960	2960	2960	2960	0
62	20231214	185000	668113845	2960	2960	2960	2960	7705
63	20231214	184900	668113845	2960	2960	2960	2960	0
64	20231214	184800	668113845	2960	2960	2960	2960	0
65	20231214	184700	668113845	2960	2960	2960	2960	0
66	20231214	184600	668113845	2960	2960	2960	2960	0
67	20231214	184500	668113845	2960	2960	2960	2960	0
68	20231214	184400	668113845	2960	2960	2960	2960	0
69	20231214	184300	668113845	2960	2960	2960	2960	0
70	20231214	184200	668113845	2960	2960	2960	2960	0
71	20231214	184100	668113845	2960	2960	2960	2960	0
72	20231214	184000	668113845	2960	2960	2960	2960	0
73	20231214	183900	668113845	2960	2960	2960	2960	0
74	20231214	183800	668113845	2960	2960	2960	2960	0
75	20231214	183700	668113845	2960	2960	2960	2960	0
76	20231214	183600	668113845	2960	2960	2960	2960	0
77	20231214	183500	668113845	2960	2960	2960	2960	0
78	20231214	183400	668113845	2960	2960	2960	2960	0
79	20231214	183300	668113845	2960	2960	2960	2960	0
80	20231214	183200	668113845	2960	2960	2960	2960	0
81	20231214	183100	668113845	2960	2960	2960	2960	0
82	20231214	183000	668113845	2960	2960	2960	2960	0
83	20231214	182900	668113845	2960	2960	2960	2960	0
84	20231214	182800	668113845	2960	2960	2960	2960	0
85	20231214	182700	668113845	2960	2960	2960	2960	0
86	20231214	182600	668113845	2960	2960	2960	2960	0
87	20231214	182500	668113845	2960	2960	2960	2960	0
88	20231214	182400	668113845	2960	2960	2960	2960	0
89	20231214	182300	668113845	2960	2960	2960	2960	0
90	20231214	182200	668113845	2960	2960	2960	2960	0
91	20231214	182100	668113845	2960	2960	2960	2960	0
92	20231214	182000	668113845	2960	2960	2960	2960	7705
93	20231214	181900	668113845	2960	2960	2960	2960	0
94	20231214	181800	668113845	2960	2960	2960	2960	0
95	20231214	181700	668113845	2960	2960	2960	2960	0
96	20231214	181600	668113845	2960	2960	2960	2960	0
97	20231214	181500	668113845	2960	2960	2960	2960	0
98	20231214	181400	668113845	2960	2960	2960	2960	0
99	20231214	181300	668113845	2960	2960	2960	2960	0
100	20231214	181200	668113845	2960	2960	2960	2960	0
101	20231214	181100	668113845	2960	2960	2960	2960	0
102	20231214	181000	668113845	2960	2960	2960	2960	0
103	20231214	180900	668113845	2960	2960	2960	2960	0
104	20231214	180800	668113845	2960	2960	2960	2960	0
105	20231214	180700	668113845	2960	2960	2960	2960	0
106	20231214	180600	668113845	2960	2960	2960	2960	0
107	20231214	180500	668113845	2960	2960	2960	2960	0
108	20231214	180400	668113845	2960	2960	2960	2960	0
109	20231214	180300	668113845	2960	2960	2960	2960	0
110	20231214	180200	668113845	2960	2960	2960	2960	0
111	20231214	180100	668113845	2960	2960	2960	2960	0
112	20231214	180000	668113845	2960	2960	2960	2960	0
113	20231214	175900	668113845	2960	2960	2960	2960	0
114	20231214	175800	668113845	2960	2960	2960	2960	0
115	20231214	175700	668113845	2960	2960	2960	2960	0
116	20231214	175600	668113845	2960	2960	2960	2960	0
117	20231214	175500	668113845	2960	2960	2960	2960	0
118	20231214	175400	668113845	2960	2960	2960	2960	0
119	20231214	175300	668113845	2960	2960	2960	2960	0
120	20231214	175200	668113845	2960	2960	2960	2960	0
121	20231214	175100	668113845	2960	2960	2960	2960	0
122	20231214	175000	668113845	2960	2960	2960	2960	7705
123	20231214	174900	668113845	2960	2960	2960	2960	0
124	20231214	174800	668113845	2960	2960	2960	2960	0
125	20231214	174700	668113845	2960	2960	2960	2960	0
126	20231214	174600	668113845	2960	2960	2960	2960	0
127	20231214	174500	668113845	2960	2960	2960	2960	0
128	20231214	174400	668113845	2960	2960	2960	2960	0
129	20231214	174300	668113845	2960	2960	2960	2960	0
130	20231214	174200	668113845	2960	2960	2960	2960	0
131	20231214	174100	668113845	2960	2960	2960	2960	0
132	20231214	174000	668113845	2960	2960	2960	2960	0
133	20231214	173900	668113845	2960	2960	2960	2960	0
134	20231214	173800	668113845	2960	2960	2960	2960	0
135	20231214	173700	668113845	2960	2960	2960	2960	0
136	20231214	173600	668113845	2960	2960	2960	2960	0
137	20231214	173500	668113845	2960	2960	2960	2960	0
138	20231214	173400	668113845	2960	2960	2960	2960	0
139	20231214	173300	668113845	2960	2960	2960	2960	0
140	20231214	173200	668113845	2960	2960	2960	2960	0
141	20231214	173100	668113845	2960	2960	2960	2960	0
142	20231214	173000	668113845	2960	2960	2960	2960	0
143	20231214	172900	668113845	2960	2960	2960	2960	0
144	20231214	172800	668113845	2960	2960	2960	2960	0
145	20231214	172700	668113845	2960	2960	2960	2960	0
146	20231214	172600	668113845	2960	2960	2960	2960	0
147	20231214	172500	668113845	2960	2960	2960	2960	0
148	20231214	172400	668113845	2960	2960	2960	2960	0
149	20231214	172300	668113845	2960	2960	2960	2960	0
150	20231214	172200	668113845	2960	2960	2960	2960	0
151	20231214	172100	668113845	2960	2960	2960	2960	0
152	20231214	172000	668113845	2960	2960	2960	2960	7705
153	20231214	171900	668113845	2960	2960	2960	2960	0
154	20231214	171800	668113845	2960	2960	2960	2960	0
155	20231214	171700	668113845	2960	2960	2960	2960	0
156	20231214	171600	668113845	2960	2960	2960	2960	0
157	20231214	171500	668113845	2960	2960	2960	2960	0
158	20231214	171400	668113845	2960	2960	2960	2960	0
159	20231214	171300	668113845	2960	2960	2960	2960	0
160	20231214	171200	668113845	2960	2960	2960	2960	0
161	20231214	171100	668113845	2960	2960	2960	2960	0
162	20231214	171000	668113845	2960	2960	2960	2960	0
163	20231214	170900	668113845	2960	2960	2960	2960	0
164	20231214	170800	668113845	2960	2960	2960	2960	0
165	20231214	170700	668113845	2960	2960	2960	2960	0
166	20231214	170600	668113845	2960	2960	2960	2960	0
167	20231214	170500	668113845	2960	2960	2960	2960	0
168	20231214	170400	668113845	2960	2960	2960	2960	0
169	20231214	170300	668113845	2960	2960	2960	2960	0
170	20231214	170200	668113845	2960	2960	2960	2960	0
171	20231214	170100	668113845	2960	2960	2960	2960	0
172	20231214	170000	668113845	2960	2960	2960	2960	0
173	20231214	165900	668113845	2960	2960	2960	2960	0
174	20231214	165800	668113845	2960	2960	2960	2960	0
175	20231214	165700	668113845	2960	2960	2960	2960	0
176	20231214	165600	668113845	2960	2960	2960	2960	0
177	20231214	165500	668113845	2960	2960	2960	2960	0
178	20231214	165400	668113845	2960	2960	2960	2960	0
179	20231214	165300	668113845	2960	2960	2960	2960	0
180	20231214	165200	668113845	2960	2960	2960	2960	0
181	20231214	165100	668113845	2960	2960	2960	2960	0
182	20231214	165000	668113845	2960	2960	2960	2960	7705
183	20231214	164900	668113845	2960	2960	2960	2960	0
184	20231214	164800	668113845	2960	2960	2960	2960	0
185	20231214	164700	668113845	2960	2960	2960	2960	0
186	20231214	164600	668113845	2960	2960	2960	2960	0
187	20231214	164500	668113845	2960	2960	2960	2960	0
188	20231214	164400	668113845	2960	2960	2960	2960	0
189	20231214	164300	668113845	2960	2960	2960	2960	0
190	20231214	164200	668113845	2960	2960	2960	2960	0
191	20231214	164100	668113845	2960	2960	2960	2960	0
192	20231214	164000	668113845	2960	2960	2960	2960	0
193	20231214	163900	668113845	2960	2960	2960	2960	0
194	20231214	163800	668113845	2960	2960	2960	2960	0
195	20231214	163700	668113845	2960	2960	2960	2960	0
196	20231214	163600	668113845	2960	2960	2960	2960	0
197	20231214	163500	668113845	2960	2960	2960	2960	0
198	20231214	163400	668113845	2960	2960	2960	2960	0
199	20231214	163300	668113845	2960	2960	2960	2960	0
200	20231214	163200	668113845	2960	2960	2960	2960	0
201	20231214	163100	668113845	2960	2960	2960	2960	0
202	20231214	163000	668113845	2960	2960	2960	2960	0
203	20231214	162900	668113845	2960	2960	2960	2960	0
204	20231214	162800	668113845	2960	2960	2960	2960	0
205	20231214	162700	668113845	2960	2960	2960	2960	0
206	20231214	162600	668113845	2960	2960	2960	2960	0
207	20231214	162500	668113845	2960	2960	2960	2960	0
208	20231214	162400	668113845	2960	2960	2960	2960	0
209	20231214	162300	668113845	2960	2960	2960	2960	0
210	20231214	162200	668113845	2960	2960	2960	2960	0
211	20231214	162100	668113845	2960	2960	2960	2960	0
212	20231214	162000	668113845	2960	2960	2960	2960	7705
213	20231214	161900	668113845	2960	2960	2960	2960	0
214	20231214	161800	668113845	2960	2960	2960	2960	0
215	20231214	161700	668113845	2960	2960	2960	2960	0
216	20231214	161600	668113845	2960	2960	2960	2960	0
217	20231214	161500	668113845	2960	2960	2960	2960	0
218	20231214	161400	668113845	2960	2960	2960	2960	0
219	20231214	161300	668113845	2960	2960	2960	2960	0
220	20231214	161200	668113845	2960	2960	2960	2960	0
221	20231214	161100	668113845	2960	2960	2960	2960	0
222	20231214	161000	668113845	2960	2960	2960	2960	0
223	20231214	160900	668113845	2960	2960	2960	2960	0
224	20231214	160800	668113845	2960	2960	2960	2960	0
225	20231214	160700	668113845	2960	2960	2960	2960	0
226	20231214	160600	668113845	2960	2960	2960	2960	0
227	20231214	160500	668113845	2960	2960	2960	2960	0
228	20231214	160400	668113845	2960	2960	2960	2960	0
229	20231214	160300	668113845	2960	2960	2960	2960	0
230	20231214	160200	668113845	2960	2960	2960	2960	0
231	20231214	160100	668113845	2960	2960	2960	2960	0
232	20231214	160000	668113845	2960	2960	2960	2960	0
233	20231214	155900	668113845	2960	2960	2960	2960	0
234	20231214	155800	668113845	2960	2960	2960	2960	0
235	20231214	155700	668113845	2960	2960	2960	2960	0
236	20231214	155600	668113845	2960	2960	2960	2960	0
237	20231214	155500	668113845	2960	2960	2960	2960	0
238	20231214	155400	668113845	2960	2960	2960	2960	0
239	20231214	155300	668113845	2960	2960	2960	2960	0
240	20231214	155200	668113845	2960	2960	2960	2960	0
241	20231214	155100	668113845	2960	2960	2960	2960	0
242	20231214	155000	668113845	2960	2960	2960	2960	7705
243	20231214	154900	668113845	2960	2960	2960	2960	0
244	20231214	154800	668113845	2960	2960	2960	2960	0
245	20231214	154700	668113845	2960	2960	2960	2960	0
246	20231214	154600	668113845	2960	2960	2960	2960	0
247	20231214	154500	668113845	2960	2960	2960	2960	0
248	20231214	154400	668113845	2960	2960	2960	2960	0
249	20231214	154300	668113845	2960	2960	2960	2960	0
250	20231214	154200	668113845	2960	2960	2960	2960	0
251	20231214	154100	668113845	2960	2960	2960	2960	0
252	20231214	154000	668113845	2960	2960	2960	2960	0
253	20231214	153900	668113845	2960	2960	2960	2960	0
254	20231214	153800	668113845	2960	2960	2960	2960	0
255	20231214	153700	668113845	2960	2960	2960	2960	0
256	20231214	153600	668113845	2960	2960	2960	2960	0
257	20231214	153500	668113845	2960	2960	2960	2960	0
258	20231214	153400	668113845	2960	2960	2960	2960	0
259	20231214	153300	668113845	2960	2960	2960	2960	0
260	20231214	153200	668113845	2960	2960	2960	2960	0
261	20231214	153100	668113845	2960	2960	2960	2960	0
262	20231214	153000	668113845	2960	2960	2960	2960	7705
263	20231214	152900	645307045	2935	2935	2935	2935	0
264	20231214	152800	645307045	2935	2935	2935	2935	0
265	20231214	152700	645307045	2935	2935	2935	2935	0
266	20231214	152600	645307045	2935	2935	2935	2935	0
267	20231214	152500	645307045	2935	2935	2935	2935	0
268	20231214	152400	645307045	2935	2935	2935	2935	0
269	20231214	152300	645307045	2935	2935	2935	2935	0
270	20231214	152200	645307045	2935	2935	2935	2935	0
271	20231214	152100	645307045	2935	2935	2935	2935	0
272	20231214	152000	645307045	2935	2935	2935	2935	0
273	20231214	151900	645307045	2935	2915	2935	2915	2556
274	20231214	151800	637827945	2915	2920	2920	2915	2234
275	20231214	151700	631314020	2920	2915	2920	2915	45
276	20231214	151600	631182835	2915	2920	2920	2915	140
277	20231214	151500	630774535	2920	2920	2920	2920	283
278	20231214	151400	629948175	2920	2920	2920	2920	420
279	20231214	151300	628721775	2925	2920	2925	2920	501
280	20231214	151200	627258850	2930	2920	2930	2920	1333
281	20231214	151100	623359480	2930	2930	2930	2930	3454
282	20231214	151000	613239260	2920	2920	2920	2920	0
283	20231214	150900	613239260	2920	2925	2925	2920	2633
284	20231214	150800	605542300	2930	2925	2930	2925	2035
285	20231214	150700	599584925	2930	2930	2930	2930	50
286	20231214	150600	599438425	2930	2930	2930	2930	1701
287	20231214	150500	594454495	2930	2925	2930	2925	6693
288	20231214	150400	574849005	2930	2925	2930	2925	3269
289	20231214	150300	565271835	2930	2930	2930	2930	500
290	20231214	150200	563806835	2930	2930	2930	2930	31
291	20231214	150100	563716005	2925	2925	2925	2925	700
292	20231214	150000	561668505	2930	2920	2930	2920	216
293	20231214	145900	561035745	2930	2930	2930	2930	34
294	20231214	145800	560936125	2930	2930	2930	2930	8
295	20231214	145700	560912685	2935	2920	2935	2920	508
296	20231214	145600	559422600	2920	2920	2920	2920	800
297	20231214	145500	557086600	2910	2915	2915	2910	347
298	20231214	145400	556076320	2920	2920	2920	2920	102
299	20231214	145300	555778480	2920	2920	2920	2920	806
300	20231214	145200	553424960	2920	2920	2920	2920	11
301	20231214	145100	553392840	2920	2920	2920	2920	6
302	20231214	145000	553375320	2930	2920	2930	2920	306
303	20231214	144900	552478800	2930	2930	2930	2930	1
304	20231214	144800	552475870	2935	2935	2935	2935	0
305	20231214	144700	552475870	2935	2935	2935	2935	0
306	20231214	144600	552475870	2935	2935	2935	2935	2
307	20231214	144500	552470000	2930	2920	2930	2920	920
308	20231214	144400	549774460	2920	2920	2920	2920	0
309	20231214	144300	549774460	2920	2925	2930	2920	113
310	20231214	144200	549443960	2920	2925	2925	2920	290
311	20231214	144100	548595740	2925	2925	2930	2925	727
312	20231214	144000	546468185	2925	2925	2925	2925	6
313	20231214	143900	546450635	2930	2930	2930	2930	10
314	20231214	143800	546421335	2930	2930	2930	2930	0
315	20231214	143700	546421335	2930	2930	2930	2930	0
316	20231214	143600	546421335	2930	2930	2930	2930	508
317	20231214	143500	544932895	2935	2930	2935	2930	119
318	20231214	143400	544584165	2930	2930	2930	2930	0
319	20231214	143300	544584165	2930	2930	2930	2930	34
320	20231214	143200	544484545	2930	2925	2930	2925	1001
321	20231214	143100	541554915	2925	2920	2925	2915	532
322	20231214	143000	540000245	2920	2920	2920	2920	26
323	20231214	142900	539924325	2920	2920	2920	2920	0
324	20231214	142800	539924325	2920	2920	2920	2920	2
325	20231214	142700	539918485	2910	2920	2920	2910	16
326	20231214	142600	539871825	2920	2915	2920	2915	1380
327	20231214	142500	535845695	2915	2915	2915	2915	688
328	20231214	142400	533840175	2915	2915	2915	2915	20
329	20231214	142300	533781875	2920	2920	2920	2920	1
330	20231214	142200	533778955	2925	2910	2925	2910	1549
331	20231214	142100	529271335	2930	2930	2930	2930	14
332	20231214	142000	529230315	2925	2910	2925	2910	1188
333	20231214	141900	525755520	2925	2905	2925	2905	17
334	20231214	141800	525705915	2925	2905	2925	2905	22
335	20231214	141700	525641965	2905	2915	2915	2905	5392
336	20231214	141600	509946970	2915	2915	2915	2915	6
337	20231214	141500	509929480	2930	2930	2930	2930	2
338	20231214	141400	509923620	2915	2920	2920	2915	1630
339	20231214	141300	505167870	2930	2930	2930	2930	115
340	20231214	141200	504830920	2940	2935	2940	2935	16
341	20231214	141100	504783950	2930	2930	2930	2930	6
342	20231214	141000	504766370	2930	2920	2930	2920	423
343	20231214	140900	503528360	2930	2925	2930	2920	1456
344	20231214	140800	499274690	2930	2935	2940	2930	1128
345	20231214	140700	495967630	2935	2935	2935	2935	107
346	20231214	140600	495653585	2930	2930	2930	2930	12
347	20231214	140500	495618425	2930	2930	2930	2930	5
348	20231214	140400	495603775	2935	2935	2935	2935	0
349	20231214	140300	495603775	2935	2930	2935	2930	7
350	20231214	140200	495583250	2935	2935	2935	2935	0
351	20231214	140100	495583250	2935	2935	2935	2935	0
352	20231214	140000	495583250	2935	2930	2935	2930	8
353	20231214	135900	495559800	2930	2935	2935	2930	1487
354	20231214	135800	491195460	2935	2935	2935	2935	6
355	20231214	135700	491177850	2935	2935	2935	2935	0
356	20231214	135600	491177850	2935	2930	2935	2930	486
357	20231214	135500	489752805	2930	2930	2930	2930	91
358	20231214	135400	489486175	2930	2930	2930	2930	5
359	20231214	135300	489471525	2930	2930	2930	2930	145
360	20231214	135200	489046675	2940	2940	2940	2940	0
361	20231214	135100	489046675	2940	2945	2945	2940	1001
362	20231214	135000	486103730	2930	2940	2940	2925	3004
363	20231214	134900	477296315	2940	2950	2950	2940	4778
364	20231214	134800	463243895	2950	2945	2950	2945	500
365	20231214	134700	461769395	2945	2945	2945	2945	0
366	20231214	134600	461769395	2945	2945	2945	2945	100
367	20231214	134500	461474895	2945	2945	2945	2945	300
368	20231214	134400	460591395	2945	2945	2945	2945	488
369	20231214	134300	459154235	2940	2940	2940	2940	6
370	20231214	134200	459136595	2945	2945	2945	2945	0
371	20231214	134100	459136595	2945	2945	2945	2945	498
372	20231214	134000	457669985	2950	2950	2950	2950	0
373	20231214	133900	457669985	2950	2950	2950	2950	10
374	20231214	133800	457640485	2950	2950	2950	2950	250
375	20231214	133700	456902985	2950	2950	2950	2950	60
376	20231214	133600	456725985	2950	2950	2950	2950	0
377	20231214	133500	456725985	2950	2950	2950	2950	100
378	20231214	133400	456430985	2945	2945	2945	2945	10
379	20231214	133300	456401535	2950	2945	2950	2945	700
380	20231214	133200	454337060	2945	2945	2945	2945	0
381	20231214	133100	454337060	2945	2950	2950	2945	1554
382	20231214	133000	449757680	2945	2945	2945	2945	35
383	20231214	132900	449654605	2945	2945	2945	2945	100
384	20231214	132800	449360105	2945	2940	2945	2940	8
385	20231214	132700	449336575	2940	2940	2940	2940	6
386	20231214	132600	449318935	2945	2930	2945	2930	33
387	20231214	132500	449222030	2930	2930	2930	2930	0
388	20231214	132400	449222030	2930	2930	2930	2930	321
389	20231214	132300	448281500	2930	2930	2930	2930	4
390	20231214	132200	448269780	2945	2945	2945	2945	1
391	20231214	132100	448266835	2930	2930	2930	2930	136
392	20231214	132000	447868355	2945	2945	2945	2945	0
393	20231214	131900	447868355	2945	2945	2945	2945	101
394	20231214	131800	447570910	2945	2945	2945	2945	0
395	20231214	131700	447570910	2945	2945	2950	2945	105
396	20231214	131600	447261555	2930	2930	2930	2930	12
397	20231214	131500	447226395	2930	2930	2930	2930	0
398	20231214	131400	447226395	2930	2940	2940	2930	363
399	20231214	131300	446161530	2945	2945	2945	2945	28
400	20231214	131200	446079070	2950	2950	2950	2950	49
401	20231214	131100	445934520	2950	2950	2950	2950	0
402	20231214	131000	445934520	2950	2945	2950	2945	24
403	20231214	130900	445863830	2940	2945	2945	2940	136
404	20231214	130800	445463345	2940	2940	2940	2940	5
405	20231214	130700	445448645	2945	2945	2945	2945	6
406	20231214	130600	445430975	2940	2940	2940	2940	1
407	20231214	130500	445428035	2950	2950	2950	2950	0
408	20231214	130400	445428035	2950	2950	2950	2950	2
409	20231214	130300	445422135	2945	2945	2945	2940	332
410	20231214	130200	444445895	2945	2945	2945	2945	8
411	20231214	130100	444422335	2955	2945	2955	2945	107
412	20231214	130000	444107210	2955	2950	2955	2950	119
413	20231214	125900	443756155	2945	2945	2945	2945	186
414	20231214	125800	443208385	2940	2940	2940	2940	6
415	20231214	125700	443190745	2940	2940	2940	2940	6
416	20231214	125600	443173105	2950	2945	2950	2945	200
417	20231214	125500	442583215	2940	2940	2940	2940	39
418	20231214	125400	442468555	2945	2945	2945	2945	800
419	20231214	125300	440112555	2945	2945	2945	2945	0
420	20231214	125200	440112555	2945	2945	2945	2945	0
421	20231214	125100	440112555	2945	2945	2945	2945	0
422	20231214	125000	440112555	2945	2940	2945	2940	27
423	20231214	124900	440033160	2940	2940	2940	2940	95
424	20231214	124800	439753860	2945	2945	2945	2945	10
425	20231214	124700	439724410	2945	2945	2945	2945	1
426	20231214	124600	439721465	2945	2945	2945	2940	65
427	20231214	124500	439530065	2945	2940	2945	2940	355
428	20231214	124400	438484840	2940	2940	2940	2940	11
429	20231214	124300	438452500	2940	2940	2940	2940	5
430	20231214	124200	438437800	2935	2935	2935	2935	0
431	20231214	124100	438437800	2935	2935	2935	2935	0
432	20231214	124000	438437800	2935	2935	2935	2935	300
433	20231214	123900	437557300	2945	2945	2945	2945	0
434	20231214	123800	437557300	2945	2945	2945	2940	106
435	20231214	123700	437245635	2940	2945	2945	2940	350
436	20231214	123600	436214935	2945	2945	2945	2945	30
437	20231214	123500	436126585	2945	2945	2945	2945	500
438	20231214	123400	434654085	2945	2945	2945	2945	10
439	20231214	123300	434624635	2945	2945	2945	2945	0
440	20231214	123200	434624635	2945	2945	2945	2945	1
441	20231214	123100	434621690	2935	2935	2935	2935	0
442	20231214	123000	434621690	2935	2935	2935	2935	400
443	20231214	122900	433447690	2935	2935	2935	2935	0
444	20231214	122800	433447690	2935	2935	2935	2935	0
445	20231214	122700	433447690	2935	2935	2935	2935	4
446	20231214	122600	433435950	2945	2945	2945	2945	0
447	20231214	122500	433435950	2945	2945	2945	2945	47
448	20231214	122400	433297535	2945	2945	2945	2945	0
449	20231214	122300	433297535	2945	2945	2945	2945	300
450	20231214	122200	432414035	2945	2935	2945	2935	1101
451	20231214	122100	429182190	2945	2945	2945	2945	0
452	20231214	122000	429182190	2945	2945	2945	2945	0
453	20231214	121900	429182190	2945	2945	2945	2945	1
454	20231214	121800	429179245	2935	2935	2935	2935	3
455	20231214	121700	429170440	2945	2945	2945	2945	4
456	20231214	121600	429158660	2945	2945	2945	2945	6
457	20231214	121500	429140990	2945	2945	2945	2945	102
458	20231214	121400	428840600	2945	2945	2945	2945	0
459	20231214	121300	428840600	2945	2945	2945	2945	0
460	20231214	121200	428840600	2945	2945	2945	2945	48
461	20231214	121100	428699240	2940	2940	2940	2940	0
462	20231214	121000	428699240	2940	2940	2940	2940	104
463	20231214	120900	428393480	2940	2940	2940	2940	1
464	20231214	120800	428390540	2940	2940	2940	2940	0
465	20231214	120700	428390540	2940	2940	2940	2940	51
466	20231214	120600	428240600	2930	2930	2930	2930	0
467	20231214	120500	428240600	2930	2930	2930	2930	12
468	20231214	120400	428205440	2940	2940	2940	2940	1
469	20231214	120300	428202500	2930	2930	2930	2930	0
470	20231214	120200	428202500	2930	2930	2930	2930	3
471	20231214	120100	428193710	2940	2940	2940	2940	0
472	20231214	120000	428193710	2940	2940	2940	2940	3
473	20231214	115900	428184890	2940	2940	2940	2940	1
474	20231214	115800	428181950	2945	2945	2945	2945	0
475	20231214	115700	428181950	2945	2945	2945	2945	1
476	20231214	115600	428179005	2930	2950	2950	2930	712
477	20231214	115500	426092625	2950	2945	2950	2945	111
478	20231214	115400	425765725	2940	2940	2940	2940	104
479	20231214	115300	425459965	2935	2935	2935	2935	0
480	20231214	115200	425459965	2935	2935	2935	2935	0
481	20231214	115100	425459965	2935	2940	2940	2935	10
482	20231214	115000	425430605	2935	2935	2935	2935	111
483	20231214	114900	425104820	2945	2940	2945	2940	2
484	20231214	114800	425098935	2945	2945	2945	2945	0
485	20231214	114700	425098935	2945	2945	2945	2945	0
486	20231214	114600	425098935	2945	2945	2945	2945	1
487	20231214	114500	425095990	2945	2955	2955	2945	35
488	20231214	114400	424992575	2955	2955	2955	2955	50
489	20231214	114300	424844825	2955	2955	2955	2935	1220
490	20231214	114200	421241085	2955	2945	2955	2940	624
491	20231214	114100	419398375	2955	2955	2955	2955	2
492	20231214	114000	419392465	2950	2930	2950	2925	4555
493	20231214	113900	405960770	2930	2930	2930	2930	194
494	20231214	113800	405392350	2930	2930	2930	2930	1
495	20231214	113700	405389420	2945	2945	2945	2945	0
496	20231214	113600	405389420	2945	2930	2945	2930	1709
497	20231214	113500	400375530	2930	2930	2930	2930	3424
498	20231214	113400	390343210	2920	2920	2920	2920	810
499	20231214	113300	387978010	2925	2925	2925	2925	124
500	20231214	113200	387615310	2925	2925	2925	2925	0
501	20231214	113100	387615310	2925	2925	2925	2925	20
502	20231214	113000	387556810	2920	2920	2920	2920	0
503	20231214	112900	387556810	2920	2920	2920	2920	0
504	20231214	112800	387556810	2920	2920	2920	2920	20
505	20231214	112700	387498410	2920	2920	2920	2920	277
506	20231214	112600	386689570	2920	2925	2925	2920	35
507	20231214	112500	386587205	2925	2925	2925	2925	0
508	20231214	112400	386587205	2925	2925	2925	2925	1000
509	20231214	112300	383662205	2920	2920	2920	2920	821
510	20231214	112200	381264885	2920	2920	2920	2920	1500
511	20231214	112100	376884885	2920	2920	2920	2920	500
512	20231214	112000	375424885	2920	2920	2920	2920	1000
513	20231214	111900	372504885	2920	2920	2920	2920	500
514	20231214	111800	371044885	2920	2920	2920	2915	673
515	20231214	111700	369080590	2920	2920	2920	2920	0
516	20231214	111600	369080590	2920	2915	2920	2915	61
517	20231214	111500	368902765	2920	2920	2920	2920	25
518	20231214	111400	368829765	2925	2925	2925	2925	0
519	20231214	111300	368829765	2925	2925	2925	2925	0
520	20231214	111200	368829765	2925	2925	2925	2925	532
521	20231214	111100	367273665	2925	2925	2925	2925	0
522	20231214	111000	367273665	2925	2925	2925	2925	3
523	20231214	110900	367264890	2920	2920	2920	2920	0
524	20231214	110800	367264890	2920	2920	2920	2920	628
525	20231214	110700	365431130	2920	2940	2940	2920	503
526	20231214	110600	363962320	2925	2945	2945	2925	691
527	20231214	110500	361941125	2940	2925	2940	2925	238
528	20231214	110400	361243070	2940	2930	2940	2930	16
529	20231214	110300	361196145	2925	2925	2925	2925	89
530	20231214	110200	360935820	2925	2925	2925	2925	0
531	20231214	110100	360935820	2925	2925	2925	2925	0
532	20231214	110000	360935820	2925	2925	2925	2925	87
533	20231214	105900	360681345	2925	2925	2925	2925	0
534	20231214	105800	360681345	2925	2925	2925	2925	0
535	20231214	105700	360681345	2925	2925	2925	2925	0
536	20231214	105600	360681345	2925	2925	2925	2925	0
537	20231214	105500	360681345	2925	2925	2925	2925	0
538	20231214	105400	360681345	2925	2925	2925	2925	0
539	20231214	105300	360681345	2925	2925	2925	2925	0
540	20231214	105200	360681345	2925	2915	2925	2915	501
541	20231214	105100	359220920	2915	2915	2915	2915	1
542	20231214	105000	359218005	2925	2920	2925	2920	19
543	20231214	104900	359162520	2920	2920	2920	2920	4
544	20231214	104800	359150840	2925	2930	2930	2915	3864
545	20231214	104700	347887145	2930	2930	2930	2930	4
546	20231214	104600	347875425	2930	2930	2930	2930	1
547	20231214	104500	347872495	2930	2930	2930	2930	18
548	20231214	104400	347819755	2930	2920	2930	2920	2002
549	20231214	104300	341963910	2925	2920	2925	2920	498
550	20231214	104200	340509745	2920	2920	2920	2920	0
551	20231214	104100	340509745	2920	2920	2920	2920	0
552	20231214	104000	340509745	2920	2920	2920	2920	0
553	20231214	103900	340509745	2920	2920	2920	2920	0
554	20231214	103800	340509745	2920	2920	2920	2920	0
555	20231214	103700	340509745	2920	2920	2920	2920	134
556	20231214	103600	340118465	2920	2920	2920	2920	1
557	20231214	103500	340115545	2905	2905	2905	2905	0
558	20231214	103400	340115545	2905	2905	2905	2905	10
559	20231214	103300	340086495	2920	2920	2920	2920	1
560	20231214	103200	340083575	2925	2915	2925	2915	53
561	20231214	103100	339928810	2900	2900	2900	2900	1469
562	20231214	103000	335668710	2900	2905	2905	2895	1161
563	20231214	102900	332297170	2900	2900	2900	2900	0
564	20231214	102800	332297170	2900	2900	2900	2890	600
565	20231214	102700	330559470	2905	2905	2905	2905	1306
566	20231214	102600	326765540	2900	2900	2900	2895	3743
567	20231214	102500	315920840	2890	2900	2900	2890	556
568	20231214	102400	314308450	2900	2900	2900	2900	0
569	20231214	102300	314308450	2900	2900	2900	2900	323
570	20231214	102200	313371750	2900	2895	2900	2890	2845
571	20231214	102100	305136115	2895	2900	2900	2895	1036
572	20231214	102000	302134215	2900	2900	2900	2900	533
573	20231214	101900	300588515	2900	2900	2905	2900	2310
574	20231214	101800	293887965	2905	2910	2910	2905	1099
575	20231214	101700	290694760	2915	2915	2915	2915	12
576	20231214	101600	290659780	2925	2925	2925	2925	20
577	20231214	101500	290601280	2915	2915	2915	2915	1060
578	20231214	101400	287511380	2915	2920	2920	2915	344
579	20231214	101300	286507000	2925	2925	2925	2925	6
580	20231214	101200	286489450	2930	2925	2930	2925	134
581	20231214	101100	286097495	2925	2930	2930	2925	78
582	20231214	101000	285868960	2925	2925	2925	2920	339
583	20231214	100900	284878715	2930	2940	2940	2930	75
584	20231214	100800	284658750	2940	2950	2950	2940	27
585	20231214	100700	284579300	2950	2945	2950	2945	111
586	20231214	100600	284252390	2945	2945	2950	2945	118
587	20231214	100500	283904780	2945	2935	2945	2935	334
588	20231214	100400	282924410	2930	2930	2930	2930	100
589	20231214	100300	282631410	2930	2925	2930	2925	186
590	20231214	100200	282087300	2920	2910	2920	2910	504
591	20231214	100100	280617855	2915	2915	2915	2910	214
592	20231214	100000	279994195	2910	2910	2910	2910	0
593	20231214	095900	279994195	2910	2915	2920	2900	7177
594	20231214	095800	259137610	2915	2915	2915	2915	243
595	20231214	095700	258429265	2915	2915	2915	2915	0
596	20231214	095600	258429265	2915	2920	2920	2915	198
597	20231214	095500	257852080	2920	2925	2925	2915	1490
598	20231214	095400	253506275	2920	2920	2920	2920	7
599	20231214	095300	253485835	2920	2920	2920	2920	119
600	20231214	095200	253138355	2920	2920	2920	2920	500
601	20231214	095100	251678355	2915	2915	2915	2915	500
602	20231214	095000	250220855	2915	2915	2915	2915	137
603	20231214	094900	249821500	2930	2930	2930	2930	2
604	20231214	094800	249815640	2915	2915	2915	2915	604
605	20231214	094700	248054980	2920	2920	2920	2920	208
606	20231214	094600	247447620	2920	2920	2920	2920	105
607	20231214	094500	247141020	2920	2925	2925	2920	173
608	20231214	094400	246635005	2930	2930	2930	2930	0
609	20231214	094300	246635005	2930	2930	2930	2930	0
610	20231214	094200	246635005	2930	2925	2935	2925	675
611	20231214	094100	244658505	2925	2925	2925	2925	4
612	20231214	094000	244646805	2920	2920	2920	2920	434
613	20231214	093900	243379525	2920	2915	2920	2915	1014
614	20231214	093800	240420905	2915	2920	2920	2915	23
615	20231214	093700	240353755	2920	2910	2920	2910	998
616	20231214	093600	237448210	2910	2920	2925	2910	1340
617	20231214	093500	233544645	2920	2920	2920	2920	275
618	20231214	093400	232741645	2920	2940	2940	2920	21549
619	20231214	093300	169509800	2940	2940	2940	2940	70
620	20231214	093200	169304000	2945	2945	2945	2945	212
621	20231214	093100	168679660	2940	2940	2940	2940	38
622	20231214	093000	168567940	2945	2945	2950	2945	26
623	20231214	092900	168491360	2945	2940	2945	2940	826
624	20231214	092800	166062915	2945	2955	2955	2945	5064
625	20231214	092700	151127865	2960	2965	2965	2960	67
626	20231214	092600	150929420	2965	2960	2965	2960	1953
627	20231214	092500	145148530	2965	2970	2970	2960	39
628	20231214	092400	145032855	2970	2970	2970	2970	499
629	20231214	092300	143550825	2975	2975	2980	2975	519
630	20231214	092200	142006755	2975	2975	2975	2975	179
631	20231214	092100	141474230	2975	2970	2980	2955	1521
632	20231214	092000	136959820	2970	2980	2980	2970	469
633	20231214	091900	135563605	2980	2965	2980	2965	1468
634	20231214	091800	131204490	2965	2960	2970	2960	5127
635	20231214	091700	116006315	2960	2955	2960	2955	74
636	20231214	091600	115787605	2960	2960	2965	2950	2947
637	20231214	091500	107073425	2960	2960	2960	2960	44
638	20231214	091400	106943185	2960	2960	2960	2960	513
639	20231214	091300	105424705	2960	2960	2960	2955	708
640	20231214	091200	103330875	2960	2955	2960	2955	280
641	20231214	091100	102503470	2955	2955	2955	2950	48
642	20231214	091000	102361635	2955	2950	2955	2950	244
643	20231214	090900	101641820	2950	2945	2950	2935	1424
644	20231214	090800	97451295	2940	2945	2945	2935	631
645	20231214	090700	95595135	2945	2940	2945	2935	828
646	20231214	090600	93160825	2935	2940	2945	2935	3255
647	20231214	090500	83590580	2945	2935	2945	2935	416
648	20231214	090400	82367830	2940	2940	2940	2935	3341
649	20231214	090300	72560855	2945	2945	2950	2935	15060
650	20231214	090200	28356525	2940	2950	2950	2935	2842
651	20231214	090100	20001650	2940	2960	2960	2940	3312
652	20231214	090000	10223745	2960	2955	2965	2955	3459