KissMeData/021080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190400	915663765	2935	2935	2935	2935	2411
3	20231214	190300	915663765	2935	2935	2935	2935	0
4	20231214	190200	915663765	2935	2935	2935	2935	0
5	20231214	190100	915663765	2935	2935	2935	2935	0
6	20231214	190000	915663765	2935	2935	2935	2935	0
7	20231214	185900	915663765	2935	2935	2935	2935	0
8	20231214	185800	915663765	2935	2935	2935	2935	0
9	20231214	185700	915663765	2935	2935	2935	2935	0
10	20231214	185600	915663765	2935	2935	2935	2935	0
11	20231214	185500	915663765	2935	2935	2935	2935	0
12	20231214	185400	915663765	2935	2935	2935	2935	0
13	20231214	185300	915663765	2935	2935	2935	2935	0
14	20231214	185200	915663765	2935	2935	2935	2935	0
15	20231214	185100	915663765	2935	2935	2935	2935	0
16	20231214	185000	915663765	2935	2935	2935	2935	0
17	20231214	184900	915663765	2935	2935	2935	2935	0
18	20231214	184800	915663765	2935	2935	2935	2935	0
19	20231214	184700	915663765	2935	2935	2935	2935	0
20	20231214	184600	915663765	2935	2935	2935	2935	0
21	20231214	184500	915663765	2935	2935	2935	2935	0
22	20231214	184400	915663765	2935	2935	2935	2935	0
23	20231214	184300	915663765	2935	2935	2935	2935	0
24	20231214	184200	915663765	2935	2935	2935	2935	0
25	20231214	184100	915663765	2935	2935	2935	2935	0
26	20231214	184000	915663765	2935	2935	2935	2935	0
27	20231214	183900	915663765	2935	2935	2935	2935	0
28	20231214	183800	915663765	2935	2935	2935	2935	0
29	20231214	183700	915663765	2935	2935	2935	2935	0
30	20231214	183600	915663765	2935	2935	2935	2935	0
31	20231214	183500	915663765	2935	2935	2935	2935	0
32	20231214	183400	915663765	2935	2935	2935	2935	2411
33	20231214	183300	915663765	2935	2935	2935	2935	0
34	20231214	183200	915663765	2935	2935	2935	2935	0
35	20231214	183100	915663765	2935	2935	2935	2935	0
36	20231214	183000	915663765	2935	2935	2935	2935	0
37	20231214	182900	915663765	2935	2935	2935	2935	0
38	20231214	182800	915663765	2935	2935	2935	2935	0
39	20231214	182700	915663765	2935	2935	2935	2935	0
40	20231214	182600	915663765	2935	2935	2935	2935	0
41	20231214	182500	915663765	2935	2935	2935	2935	0
42	20231214	182400	915663765	2935	2935	2935	2935	0
43	20231214	182300	915663765	2935	2935	2935	2935	0
44	20231214	182200	915663765	2935	2935	2935	2935	0
45	20231214	182100	915663765	2935	2935	2935	2935	0
46	20231214	182000	915663765	2935	2935	2935	2935	0
47	20231214	181900	915663765	2935	2935	2935	2935	0
48	20231214	181800	915663765	2935	2935	2935	2935	0
49	20231214	181700	915663765	2935	2935	2935	2935	0
50	20231214	181600	915663765	2935	2935	2935	2935	0
51	20231214	181500	915663765	2935	2935	2935	2935	0
52	20231214	181400	915663765	2935	2935	2935	2935	0
53	20231214	181300	915663765	2935	2935	2935	2935	0
54	20231214	181200	915663765	2935	2935	2935	2935	0
55	20231214	181100	915663765	2935	2935	2935	2935	0
56	20231214	181000	915663765	2935	2935	2935	2935	0
57	20231214	180900	915663765	2935	2935	2935	2935	0
58	20231214	180800	915663765	2935	2935	2935	2935	0
59	20231214	180700	915663765	2935	2935	2935	2935	0
60	20231214	180600	915663765	2935	2935	2935	2935	0
61	20231214	180500	915663765	2935	2935	2935	2935	0
62	20231214	180400	915663765	2935	2935	2935	2935	2411
63	20231214	180300	915663765	2935	2935	2935	2935	0
64	20231214	180200	915663765	2935	2935	2935	2935	0
65	20231214	180100	915663765	2935	2935	2935	2935	0
66	20231214	180000	915663765	2935	2935	2935	2935	0
67	20231214	175900	915663765	2935	2935	2935	2935	0
68	20231214	175800	915663765	2935	2935	2935	2935	0
69	20231214	175700	915663765	2935	2935	2935	2935	0
70	20231214	175600	915663765	2935	2935	2935	2935	0
71	20231214	175500	915663765	2935	2935	2935	2935	0
72	20231214	175400	915663765	2935	2935	2935	2935	0
73	20231214	175300	915663765	2935	2935	2935	2935	0
74	20231214	175200	915663765	2935	2935	2935	2935	0
75	20231214	175100	915663765	2935	2935	2935	2935	0
76	20231214	175000	915663765	2935	2935	2935	2935	0
77	20231214	174900	915663765	2935	2935	2935	2935	0
78	20231214	174800	915663765	2935	2935	2935	2935	0
79	20231214	174700	915663765	2935	2935	2935	2935	0
80	20231214	174600	915663765	2935	2935	2935	2935	0
81	20231214	174500	915663765	2935	2935	2935	2935	0
82	20231214	174400	915663765	2935	2935	2935	2935	0
83	20231214	174300	915663765	2935	2935	2935	2935	0
84	20231214	174200	915663765	2935	2935	2935	2935	0
85	20231214	174100	915663765	2935	2935	2935	2935	0
86	20231214	174000	915663765	2935	2935	2935	2935	0
87	20231214	173900	915663765	2935	2935	2935	2935	0
88	20231214	173800	915663765	2935	2935	2935	2935	0
89	20231214	173700	915663765	2935	2935	2935	2935	0
90	20231214	173600	915663765	2935	2935	2935	2935	0
91	20231214	173500	915663765	2935	2935	2935	2935	0
92	20231214	173400	915663765	2935	2935	2935	2935	2411
93	20231214	173300	915663765	2935	2935	2935	2935	0
94	20231214	173200	915663765	2935	2935	2935	2935	0
95	20231214	173100	915663765	2935	2935	2935	2935	0
96	20231214	173000	915663765	2935	2935	2935	2935	0
97	20231214	172900	915663765	2935	2935	2935	2935	0
98	20231214	172800	915663765	2935	2935	2935	2935	0
99	20231214	172700	915663765	2935	2935	2935	2935	0
100	20231214	172600	915663765	2935	2935	2935	2935	0
101	20231214	172500	915663765	2935	2935	2935	2935	0
102	20231214	172400	915663765	2935	2935	2935	2935	0
103	20231214	172300	915663765	2935	2935	2935	2935	0
104	20231214	172200	915663765	2935	2935	2935	2935	0
105	20231214	172100	915663765	2935	2935	2935	2935	0
106	20231214	172000	915663765	2935	2935	2935	2935	0
107	20231214	171900	915663765	2935	2935	2935	2935	0
108	20231214	171800	915663765	2935	2935	2935	2935	0
109	20231214	171700	915663765	2935	2935	2935	2935	0
110	20231214	171600	915663765	2935	2935	2935	2935	0
111	20231214	171500	915663765	2935	2935	2935	2935	0
112	20231214	171400	915663765	2935	2935	2935	2935	0
113	20231214	171300	915663765	2935	2935	2935	2935	0
114	20231214	171200	915663765	2935	2935	2935	2935	0
115	20231214	171100	915663765	2935	2935	2935	2935	0
116	20231214	171000	915663765	2935	2935	2935	2935	0
117	20231214	170900	915663765	2935	2935	2935	2935	0
118	20231214	170800	915663765	2935	2935	2935	2935	0
119	20231214	170700	915663765	2935	2935	2935	2935	0
120	20231214	170600	915663765	2935	2935	2935	2935	0
121	20231214	170500	915663765	2935	2935	2935	2935	0
122	20231214	170400	915663765	2935	2935	2935	2935	2411
123	20231214	170300	915663765	2935	2935	2935	2935	0
124	20231214	170200	915663765	2935	2935	2935	2935	0
125	20231214	170100	915663765	2935	2935	2935	2935	0
126	20231214	170000	915663765	2935	2935	2935	2935	0
127	20231214	165900	915663765	2935	2935	2935	2935	0
128	20231214	165800	915663765	2935	2935	2935	2935	0
129	20231214	165700	915663765	2935	2935	2935	2935	0
130	20231214	165600	915663765	2935	2935	2935	2935	0
131	20231214	165500	915663765	2935	2935	2935	2935	0
132	20231214	165400	915663765	2935	2935	2935	2935	0
133	20231214	165300	915663765	2935	2935	2935	2935	0
134	20231214	165200	915663765	2935	2935	2935	2935	0
135	20231214	165100	915663765	2935	2935	2935	2935	0
136	20231214	165000	915663765	2935	2935	2935	2935	0
137	20231214	164900	915663765	2935	2935	2935	2935	0
138	20231214	164800	915663765	2935	2935	2935	2935	0
139	20231214	164700	915663765	2935	2935	2935	2935	0
140	20231214	164600	915663765	2935	2935	2935	2935	0
141	20231214	164500	915663765	2935	2935	2935	2935	0
142	20231214	164400	915663765	2935	2935	2935	2935	0
143	20231214	164300	915663765	2935	2935	2935	2935	0
144	20231214	164200	915663765	2935	2935	2935	2935	0
145	20231214	164100	915663765	2935	2935	2935	2935	0
146	20231214	164000	915663765	2935	2935	2935	2935	0
147	20231214	163900	915663765	2935	2935	2935	2935	0
148	20231214	163800	915663765	2935	2935	2935	2935	0
149	20231214	163700	915663765	2935	2935	2935	2935	0
150	20231214	163600	915663765	2935	2935	2935	2935	0
151	20231214	163500	915663765	2935	2935	2935	2935	0
152	20231214	163400	915663765	2935	2935	2935	2935	2411
153	20231214	163300	915663765	2935	2935	2935	2935	0
154	20231214	163200	915663765	2935	2935	2935	2935	0
155	20231214	163100	915663765	2935	2935	2935	2935	0
156	20231214	163000	915663765	2935	2935	2935	2935	0
157	20231214	162900	915663765	2935	2935	2935	2935	0
158	20231214	162800	915663765	2935	2935	2935	2935	0
159	20231214	162700	915663765	2935	2935	2935	2935	0
160	20231214	162600	915663765	2935	2935	2935	2935	0
161	20231214	162500	915663765	2935	2935	2935	2935	0
162	20231214	162400	915663765	2935	2935	2935	2935	0
163	20231214	162300	915663765	2935	2935	2935	2935	0
164	20231214	162200	915663765	2935	2935	2935	2935	0
165	20231214	162100	915663765	2935	2935	2935	2935	0
166	20231214	162000	915663765	2935	2935	2935	2935	0
167	20231214	161900	915663765	2935	2935	2935	2935	0
168	20231214	161800	915663765	2935	2935	2935	2935	0
169	20231214	161700	915663765	2935	2935	2935	2935	0
170	20231214	161600	915663765	2935	2935	2935	2935	0
171	20231214	161500	915663765	2935	2935	2935	2935	0
172	20231214	161400	915663765	2935	2935	2935	2935	0
173	20231214	161300	915663765	2935	2935	2935	2935	0
174	20231214	161200	915663765	2935	2935	2935	2935	0
175	20231214	161100	915663765	2935	2935	2935	2935	0
176	20231214	161000	915663765	2935	2935	2935	2935	0
177	20231214	160900	915663765	2935	2935	2935	2935	0
178	20231214	160800	915663765	2935	2935	2935	2935	0
179	20231214	160700	915663765	2935	2935	2935	2935	0
180	20231214	160600	915663765	2935	2935	2935	2935	0
181	20231214	160500	915663765	2935	2935	2935	2935	0
182	20231214	160400	915663765	2935	2935	2935	2935	2411
183	20231214	160300	915663765	2935	2935	2935	2935	0
184	20231214	160200	915663765	2935	2935	2935	2935	0
185	20231214	160100	915663765	2935	2935	2935	2935	0
186	20231214	160000	915663765	2935	2935	2935	2935	0
187	20231214	155900	915663765	2935	2935	2935	2935	0
188	20231214	155800	915663765	2935	2935	2935	2935	0
189	20231214	155700	915663765	2935	2935	2935	2935	0
190	20231214	155600	915663765	2935	2935	2935	2935	0
191	20231214	155500	915663765	2935	2935	2935	2935	0
192	20231214	155400	915663765	2935	2935	2935	2935	0
193	20231214	155300	915663765	2935	2935	2935	2935	0
194	20231214	155200	915663765	2935	2935	2935	2935	0
195	20231214	155100	915663765	2935	2935	2935	2935	0
196	20231214	155000	915663765	2935	2935	2935	2935	0
197	20231214	154900	915663765	2935	2935	2935	2935	0
198	20231214	154800	915663765	2935	2935	2935	2935	0
199	20231214	154700	915663765	2935	2935	2935	2935	0
200	20231214	154600	915663765	2935	2935	2935	2935	0
201	20231214	154500	915663765	2935	2935	2935	2935	0
202	20231214	154400	915663765	2935	2935	2935	2935	0
203	20231214	154300	915663765	2935	2935	2935	2935	0
204	20231214	154200	915663765	2935	2935	2935	2935	0
205	20231214	154100	915663765	2935	2935	2935	2935	0
206	20231214	154000	915663765	2935	2935	2935	2935	0
207	20231214	153900	915663765	2935	2935	2935	2935	0
208	20231214	153800	915663765	2935	2935	2935	2935	0
209	20231214	153700	915663765	2935	2935	2935	2935	0
210	20231214	153600	915663765	2935	2935	2935	2935	0
211	20231214	153500	915663765	2935	2935	2935	2935	0
212	20231214	153400	915663765	2935	2935	2935	2935	2411
213	20231214	153300	915663765	2935	2935	2935	2935	0
214	20231214	153200	915663765	2935	2935	2935	2935	0
215	20231214	153100	915663765	2935	2935	2935	2935	0
216	20231214	153000	915663765	2935	2935	2935	2935	2411
217	20231214	152900	908587480	2905	2905	2905	2905	0
218	20231214	152800	908587480	2905	2905	2905	2905	0
219	20231214	152700	908587480	2905	2905	2905	2905	0
220	20231214	152600	908587480	2905	2905	2905	2905	0
221	20231214	152500	908587480	2905	2905	2905	2905	0
222	20231214	152400	908587480	2905	2905	2905	2905	0
223	20231214	152300	908587480	2905	2905	2905	2905	0
224	20231214	152200	908587480	2905	2905	2905	2905	0
225	20231214	152100	908587480	2905	2905	2905	2905	0
226	20231214	152000	908587480	2905	2905	2905	2905	0
227	20231214	151900	908587480	2905	2915	2930	2900	744
228	20231214	151800	906421015	2915	2915	2915	2915	541
229	20231214	151700	904844000	2915	2910	2915	2910	761
230	20231214	151600	902628690	2915	2930	2930	2915	1178
231	20231214	151500	899189770	2920	2930	2930	2920	1258
232	20231214	151400	895513370	2930	2930	2930	2930	0
233	20231214	151300	895513370	2930	2930	2930	2905	1223
234	20231214	151200	891930435	2925	2925	2925	2925	886
235	20231214	151100	889338885	2925	2925	2925	2925	36
236	20231214	151000	889233585	2925	2915	2925	2915	735
237	20231214	150900	887088940	2915	2915	2915	2915	740
238	20231214	150800	884931840	2915	2910	2920	2910	2706
239	20231214	150700	877043930	2915	2910	2915	2905	224
240	20231214	150600	876391095	2900	2905	2910	2900	210
241	20231214	150500	875780745	2910	2905	2910	2905	337
242	20231214	150400	874800250	2915	2915	2915	2900	2249
243	20231214	150300	868265170	2915	2915	2915	2915	437
244	20231214	150200	866991315	2915	2910	2915	2905	885
245	20231214	150100	864412205	2915	2915	2915	2915	101
246	20231214	150000	864117790	2915	2905	2915	2900	807
247	20231214	145900	861770695	2900	2905	2905	2900	52
248	20231214	145800	861619640	2900	2900	2900	2900	1561
249	20231214	145700	857092740	2895	2880	2895	2880	2306
250	20231214	145600	850425980	2885	2885	2885	2885	326
251	20231214	145500	849485470	2880	2880	2880	2880	692
252	20231214	145400	847492510	2880	2880	2880	2880	500
253	20231214	145300	846052510	2880	2875	2880	2875	85
254	20231214	145200	845808130	2880	2875	2880	2875	121
255	20231214	145100	845460245	2875	2875	2875	2875	248
256	20231214	145000	844747245	2875	2875	2875	2875	50
257	20231214	144900	844603495	2880	2880	2880	2880	12
258	20231214	144800	844568935	2880	2880	2880	2880	0
259	20231214	144700	844568935	2880	2880	2880	2880	0
260	20231214	144600	844568935	2880	2860	2880	2860	712
261	20231214	144500	842532295	2860	2870	2870	2860	25001
262	20231214	144400	771006795	2880	2870	2880	2870	5212
263	20231214	144300	756038365	2865	2865	2865	2865	300
264	20231214	144200	755178865	2870	2870	2870	2870	18
265	20231214	144100	755127205	2870	2870	2870	2870	0
266	20231214	144000	755127205	2870	2870	2870	2870	0
267	20231214	143900	755127205	2870	2870	2870	2870	0
268	20231214	143800	755127205	2870	2870	2870	2870	0
269	20231214	143700	755127205	2870	2870	2870	2870	0
270	20231214	143600	755127205	2870	2865	2870	2865	3
271	20231214	143500	755118605	2870	2870	2870	2870	0
272	20231214	143400	755118605	2870	2870	2870	2870	402
273	20231214	143300	753964865	2870	2870	2870	2870	0
274	20231214	143200	753964865	2870	2870	2870	2870	0
275	20231214	143100	753964865	2870	2870	2870	2870	0
276	20231214	143000	753964865	2870	2870	2870	2870	1
277	20231214	142900	753961995	2865	2865	2865	2865	24
278	20231214	142800	753893235	2870	2870	2870	2870	0
279	20231214	142700	753893235	2870	2865	2870	2865	260
280	20231214	142600	753148320	2860	2870	2870	2860	401
281	20231214	142500	752001450	2860	2865	2865	2860	6621
282	20231214	142400	733065315	2880	2880	2880	2880	0
283	20231214	142300	733065315	2880	2880	2880	2880	0
284	20231214	142200	733065315	2880	2880	2880	2880	0
285	20231214	142100	733065315	2880	2865	2880	2865	2
286	20231214	142000	733059570	2865	2865	2865	2865	400
287	20231214	141900	731913570	2865	2865	2865	2865	10
288	20231214	141800	731884920	2865	2865	2865	2865	90
289	20231214	141700	731627070	2865	2865	2865	2865	0
290	20231214	141600	731627070	2865	2865	2865	2865	1
291	20231214	141500	731624205	2865	2865	2865	2865	31
292	20231214	141400	731535390	2880	2880	2880	2880	0
293	20231214	141300	731535390	2880	2880	2880	2880	0
294	20231214	141200	731535390	2880	2880	2880	2880	0
295	20231214	141100	731535390	2880	2880	2880	2880	0
296	20231214	141000	731535390	2880	2880	2880	2880	0
297	20231214	140900	731535390	2880	2880	2880	2880	0
298	20231214	140800	731535390	2880	2880	2880	2880	67
299	20231214	140700	731342430	2880	2880	2880	2880	0
300	20231214	140600	731342430	2880	2865	2880	2860	7302
301	20231214	140500	710452015	2880	2880	2880	2880	0
302	20231214	140400	710452015	2880	2880	2880	2880	121
303	20231214	140300	710103535	2880	2880	2880	2880	1
304	20231214	140200	710100655	2880	2880	2880	2880	0
305	20231214	140100	710100655	2880	2880	2880	2880	0
306	20231214	140000	710100655	2880	2880	2880	2880	0
307	20231214	135900	710100655	2880	2880	2880	2880	0
308	20231214	135800	710100655	2880	2880	2880	2880	1
309	20231214	135700	710097775	2880	2880	2880	2880	0
310	20231214	135600	710097775	2880	2880	2880	2880	0
311	20231214	135500	710097775	2880	2880	2880	2880	0
312	20231214	135400	710097775	2880	2880	2880	2880	0
313	20231214	135300	710097775	2880	2880	2880	2880	0
314	20231214	135200	710097775	2880	2880	2880	2880	0
315	20231214	135100	710097775	2880	2880	2880	2880	0
316	20231214	135000	710097775	2880	2880	2880	2880	0
317	20231214	134900	710097775	2880	2880	2880	2880	2
318	20231214	134800	710092015	2880	2880	2880	2880	0
319	20231214	134700	710092015	2880	2880	2880	2880	0
320	20231214	134600	710092015	2880	2875	2880	2875	300
321	20231214	134500	709228390	2875	2875	2875	2875	114
322	20231214	134400	708900640	2860	2875	2880	2860	5178
323	20231214	134300	694090800	2860	2860	2860	2860	445
324	20231214	134200	692818100	2875	2875	2875	2875	0
325	20231214	134100	692818100	2875	2875	2875	2875	301
326	20231214	134000	691952725	2860	2860	2860	2860	0
327	20231214	133900	691952725	2860	2860	2860	2860	0
328	20231214	133800	691952725	2860	2860	2860	2860	0
329	20231214	133700	691952725	2860	2875	2875	2860	6358
330	20231214	133600	673765875	2875	2860	2875	2860	85
331	20231214	133500	673522610	2860	2870	2870	2860	5598
332	20231214	133400	657508750	2860	2860	2860	2860	0
333	20231214	133300	657508750	2860	2860	2860	2860	3210
334	20231214	133200	648328150	2865	2865	2865	2865	634
335	20231214	133100	646511740	2865	2860	2865	2860	1428
336	20231214	133000	642427635	2860	2865	2865	2860	2348
337	20231214	132900	635712350	2855	2855	2855	2855	2000
338	20231214	132800	630002350	2860	2860	2860	2860	10
339	20231214	132700	629973750	2860	2860	2860	2860	6
340	20231214	132600	629956590	2860	2860	2860	2860	14
341	20231214	132500	629916550	2860	2860	2860	2860	0
342	20231214	132400	629916550	2860	2860	2860	2860	2
343	20231214	132300	629910830	2860	2860	2860	2860	14
344	20231214	132200	629870790	2860	2860	2860	2860	1
345	20231214	132100	629867930	2855	2855	2855	2855	0
346	20231214	132000	629867930	2855	2855	2855	2855	18
347	20231214	131900	629816540	2860	2860	2860	2860	0
348	20231214	131800	629816540	2860	2860	2860	2860	0
349	20231214	131700	629816540	2860	2860	2860	2860	734
350	20231214	131600	627717300	2865	2865	2865	2865	0
351	20231214	131500	627717300	2865	2865	2865	2865	30
352	20231214	131400	627631350	2865	2865	2865	2865	0
353	20231214	131300	627631350	2865	2865	2865	2865	0
354	20231214	131200	627631350	2865	2865	2865	2865	0
355	20231214	131100	627631350	2865	2865	2865	2865	10
356	20231214	131000	627602700	2865	2865	2865	2865	0
357	20231214	130900	627602700	2865	2865	2865	2865	0
358	20231214	130800	627602700	2865	2865	2865	2865	0
359	20231214	130700	627602700	2865	2865	2865	2865	0
360	20231214	130600	627602700	2865	2865	2865	2865	0
361	20231214	130500	627602700	2865	2865	2865	2865	0
362	20231214	130400	627602700	2865	2865	2865	2865	2
363	20231214	130300	627596970	2870	2870	2870	2870	1
364	20231214	130200	627594100	2865	2865	2865	2865	1
365	20231214	130100	627591235	2870	2870	2870	2870	0
366	20231214	130000	627591235	2870	2870	2870	2870	12
367	20231214	125900	627556795	2870	2870	2870	2870	0
368	20231214	125800	627556795	2870	2870	2870	2870	0
369	20231214	125700	627556795	2870	2870	2870	2870	0
370	20231214	125600	627556795	2870	2870	2870	2870	0
371	20231214	125500	627556795	2870	2870	2870	2870	0
372	20231214	125400	627556795	2870	2870	2870	2870	0
373	20231214	125300	627556795	2870	2870	2870	2870	2
374	20231214	125200	627551055	2870	2870	2870	2870	0
375	20231214	125100	627551055	2870	2870	2870	2870	1
376	20231214	125000	627548185	2865	2865	2865	2865	4678
377	20231214	124900	614145715	2870	2870	2870	2870	1
378	20231214	124800	614142845	2870	2870	2870	2870	1
379	20231214	124700	614139975	2865	2865	2865	2865	0
380	20231214	124600	614139975	2865	2860	2865	2860	1374
381	20231214	124500	610204420	2860	2860	2860	2860	0
382	20231214	124400	610204420	2860	2860	2860	2860	0
383	20231214	124300	610204420	2860	2860	2860	2860	0
384	20231214	124200	610204420	2860	2860	2860	2860	1
385	20231214	124100	610201560	2860	2860	2860	2860	0
386	20231214	124000	610201560	2860	2860	2860	2860	0
387	20231214	123900	610201560	2860	2860	2860	2860	39
388	20231214	123800	610090020	2860	2860	2860	2860	0
389	20231214	123700	610090020	2860	2860	2860	2860	13
390	20231214	123600	610052840	2855	2855	2855	2855	452
391	20231214	123500	608762380	2860	2860	2860	2860	0
392	20231214	123400	608762380	2860	2865	2865	2860	991
393	20231214	123300	605928115	2870	2870	2870	2870	8
394	20231214	123200	605905155	2875	2875	2875	2875	0
395	20231214	123100	605905155	2875	2875	2875	2875	1
396	20231214	123000	605902280	2860	2860	2860	2860	20
397	20231214	122900	605845080	2860	2865	2865	2860	200
398	20231214	122800	605272880	2865	2865	2865	2865	0
399	20231214	122700	605272880	2865	2865	2865	2865	1406
400	20231214	122600	601244690	2875	2875	2875	2875	0
401	20231214	122500	601244690	2875	2875	2875	2875	0
402	20231214	122400	601244690	2875	2875	2875	2875	0
403	20231214	122300	601244690	2875	2860	2875	2860	18
404	20231214	122200	601193165	2860	2860	2860	2860	0
405	20231214	122100	601193165	2860	2860	2860	2860	300
406	20231214	122000	600335165	2875	2860	2875	2860	27
407	20231214	121900	600257930	2875	2875	2875	2875	0
408	20231214	121800	600257930	2875	2875	2875	2875	0
409	20231214	121700	600257930	2875	2870	2875	2865	36
410	20231214	121600	600154640	2870	2870	2870	2870	10
411	20231214	121500	600125940	2865	2860	2865	2860	407
412	20231214	121400	598959895	2860	2860	2860	2860	0
413	20231214	121300	598959895	2860	2860	2860	2860	265
414	20231214	121200	598201995	2860	2860	2860	2860	12
415	20231214	121100	598167675	2860	2860	2860	2860	1
416	20231214	121000	598164815	2850	2860	2860	2850	152
417	20231214	120900	597730285	2860	2860	2860	2860	0
418	20231214	120800	597730285	2860	2860	2860	2860	0
419	20231214	120700	597730285	2860	2860	2860	2860	167
420	20231214	120600	597252665	2860	2860	2860	2860	1
421	20231214	120500	597249805	2840	2845	2845	2840	553
422	20231214	120400	595677430	2860	2860	2860	2860	38
423	20231214	120300	595568750	2870	2870	2870	2870	0
424	20231214	120200	595568750	2870	2870	2870	2870	0
425	20231214	120100	595568750	2870	2870	2870	2845	402
426	20231214	120000	594425010	2840	2870	2875	2840	512
427	20231214	115900	592958195	2870	2870	2870	2870	0
428	20231214	115800	592958195	2870	2870	2870	2870	0
429	20231214	115700	592958195	2870	2870	2870	2870	1
430	20231214	115600	592955325	2870	2870	2870	2870	1
431	20231214	115500	592952455	2845	2845	2845	2845	0
432	20231214	115400	592952455	2845	2845	2845	2845	27
433	20231214	115300	592875640	2845	2860	2880	2845	9744
434	20231214	115200	565132360	2860	2865	2865	2860	100
435	20231214	115100	564845940	2865	2865	2865	2865	200
436	20231214	115000	564272940	2890	2890	2890	2890	0
437	20231214	114900	564272940	2890	2890	2890	2890	0
438	20231214	114800	564272940	2890	2890	2890	2890	4
439	20231214	114700	564261380	2880	2880	2880	2880	200
440	20231214	114600	563685380	2890	2885	2890	2885	32
441	20231214	114500	563593050	2885	2885	2885	2885	0
442	20231214	114400	563593050	2885	2885	2885	2885	0
443	20231214	114300	563593050	2885	2870	2885	2870	790
444	20231214	114200	561325735	2890	2875	2890	2860	501
445	20231214	114100	559890730	2875	2870	2875	2865	501
446	20231214	114000	558454555	2870	2870	2870	2870	50
447	20231214	113900	558311055	2870	2870	2870	2870	0
448	20231214	113800	558311055	2870	2870	2870	2870	196
449	20231214	113700	557748535	2890	2880	2890	2880	225
450	20231214	113600	557099595	2890	2890	2890	2890	4
451	20231214	113500	557088035	2870	2880	2880	2870	1450
452	20231214	113400	552925535	2880	2880	2880	2880	317
453	20231214	113300	552012575	2900	2900	2900	2900	0
454	20231214	113200	552012575	2900	2900	2900	2900	0
455	20231214	113100	552012575	2900	2900	2900	2900	0
456	20231214	113000	552012575	2900	2900	2900	2900	0
457	20231214	112900	552012575	2900	2900	2900	2900	0
458	20231214	112800	552012575	2900	2900	2900	2900	195
459	20231214	112700	551447075	2900	2890	2900	2880	1197
460	20231214	112600	547998895	2900	2895	2900	2895	222
461	20231214	112500	547356180	2895	2895	2895	2895	25
462	20231214	112400	547283805	2890	2885	2890	2860	711
463	20231214	112300	545236485	2890	2890	2890	2890	50
464	20231214	112200	545091985	2890	2890	2890	2890	256
465	20231214	112100	544352145	2885	2890	2890	2885	711
466	20231214	112000	542299625	2890	2890	2890	2890	0
467	20231214	111900	542299625	2890	2890	2890	2890	8
468	20231214	111800	542276505	2890	2895	2895	2890	742
469	20231214	111700	540132100	2900	2900	2900	2900	0
470	20231214	111600	540132100	2900	2900	2900	2900	0
471	20231214	111500	540132100	2900	2900	2900	2900	0
472	20231214	111400	540132100	2900	2900	2900	2900	20
473	20231214	111300	540074100	2900	2900	2900	2900	20
474	20231214	111200	540016100	2895	2895	2895	2895	0
475	20231214	111100	540016100	2895	2895	2895	2895	0
476	20231214	111000	540016100	2895	2895	2895	2895	242
477	20231214	110900	539315510	2900	2900	2900	2900	0
478	20231214	110800	539315510	2900	2900	2900	2900	200
479	20231214	110700	538735510	2900	2900	2900	2900	3
480	20231214	110600	538726810	2895	2895	2895	2895	380
481	20231214	110500	537626710	2895	2895	2895	2895	100
482	20231214	110400	537337210	2900	2895	2900	2885	625
483	20231214	110300	535527835	2890	2890	2900	2890	2196
484	20231214	110200	529181345	2895	2895	2895	2895	149
485	20231214	110100	528749990	2895	2890	2895	2890	179
486	20231214	110000	528232670	2890	2900	2900	2890	85
487	20231214	105900	527986180	2900	2890	2900	2890	403
488	20231214	105800	526819690	2885	2885	2885	2885	0
489	20231214	105700	526819690	2885	2880	2885	2880	39
490	20231214	105600	526707360	2885	2885	2890	2885	1283
491	20231214	105500	523005365	2885	2880	2885	2880	883
492	20231214	105400	520461645	2875	2880	2880	2855	2589
493	20231214	105300	513044055	2880	2855	2880	2855	7865
494	20231214	105200	490566230	2735	2735	2735	2735	0
495	20231214	105100	490566230	2735	2890	2905	2735	26491
496	20231214	105000	415776580	2905	2895	2905	2880	5178
497	20231214	104900	400835850	2890	2915	2915	2890	15480
498	20231214	104800	355929620	2935	2915	2935	2915	2
499	20231214	104700	355923770	2935	2920	2935	2920	1232
500	20231214	104600	352326285	2930	2930	2930	2930	151
501	20231214	104500	351883855	2925	2925	2925	2925	0
502	20231214	104400	351883855	2925	2935	2935	2925	463
503	20231214	104300	350528975	2935	2935	2935	2935	0
504	20231214	104200	350528975	2935	2935	2935	2935	30
505	20231214	104100	350440925	2935	2935	2935	2935	0
506	20231214	104000	350440925	2935	2935	2935	2935	52
507	20231214	103900	350288305	2935	2935	2935	2935	0
508	20231214	103800	350288305	2935	2935	2935	2935	0
509	20231214	103700	350288305	2935	2935	2935	2935	0
510	20231214	103600	350288305	2935	2940	2940	2935	914
511	20231214	103500	347602645	2940	2945	2945	2940	2243
512	20231214	103400	340997050	2945	2945	2945	2945	657
513	20231214	103300	339062185	2940	2940	2940	2940	2
514	20231214	103200	339056305	2940	2940	2940	2940	40
515	20231214	103100	338938705	2940	2940	2940	2940	22
516	20231214	103000	338874025	2940	2940	2940	2940	0
517	20231214	102900	338874025	2940	2940	2940	2940	104
518	20231214	102800	338568265	2940	2940	2940	2940	32
519	20231214	102700	338474185	2920	2925	2925	2920	51006
520	20231214	102600	189536640	2940	2940	2940	2940	458
521	20231214	102500	188190120	2940	2930	2940	2920	2711
522	20231214	102400	180240860	2935	2935	2935	2935	0
523	20231214	102300	180240860	2935	2930	2935	2930	1778
524	20231214	102200	175022580	2930	2930	2930	2930	0
525	20231214	102100	175022580	2930	2925	2930	2920	377
526	20231214	102000	173921575	2925	2925	2925	2925	0
527	20231214	101900	173921575	2925	2925	2925	2925	89
528	20231214	101800	173661250	2925	2925	2925	2925	0
529	20231214	101700	173661250	2925	2925	2925	2925	0
530	20231214	101600	173661250	2925	2925	2925	2925	988
531	20231214	101500	170771350	2930	2930	2930	2930	192
532	20231214	101400	170208790	2935	2935	2935	2935	703
533	20231214	101300	168145485	2940	2940	2940	2940	0
534	20231214	101200	168145485	2940	2940	2940	2940	889
535	20231214	101100	165531825	2940	2940	2940	2940	227
536	20231214	101000	164864445	2940	2940	2940	2940	2
537	20231214	100900	164858565	2935	2935	2935	2935	0
538	20231214	100800	164858565	2935	2935	2935	2935	0
539	20231214	100700	164858565	2935	2940	2940	2935	1327
540	20231214	100600	160959295	2940	2940	2940	2940	0
541	20231214	100500	160959295	2940	2940	2940	2940	0
542	20231214	100400	160959295	2940	2940	2940	2940	173
543	20231214	100300	160450675	2940	2940	2940	2940	0
544	20231214	100200	160450675	2940	2940	2940	2940	208
545	20231214	100100	159839155	2940	2950	2950	2940	522
546	20231214	100000	158299775	2950	2950	2950	2950	4
547	20231214	095900	158287975	2950	2950	2950	2950	10039
548	20231214	095800	128672925	2945	2945	2950	2945	1031
549	20231214	095700	125632280	2945	2945	2945	2945	12
550	20231214	095600	125596940	2945	2945	2945	2945	936
551	20231214	095500	122840420	2940	2945	2945	2940	58
552	20231214	095400	122669615	2945	2945	2945	2945	1
553	20231214	095300	122666670	2950	2950	2950	2950	492
554	20231214	095200	121215270	2945	2945	2945	2945	1159
555	20231214	095100	117802015	2945	2945	2945	2945	1000
556	20231214	095000	114857015	2945	2945	2945	2945	14
557	20231214	094900	114815785	2945	2945	2945	2945	600
558	20231214	094800	113048785	2945	2945	2945	2945	1
559	20231214	094700	113045840	2940	2945	2945	2940	577
560	20231214	094600	111347565	2945	2945	2945	2945	95
561	20231214	094500	111067790	2950	2940	2950	2940	1106
562	20231214	094400	107806120	2945	2945	2945	2945	2
563	20231214	094300	107800230	2945	2945	2945	2945	39
564	20231214	094200	107685375	2945	2945	2945	2945	10
565	20231214	094100	107655925	2945	2945	2945	2945	1
566	20231214	094000	107652980	2950	2950	2950	2950	1
567	20231214	093900	107650030	2950	2945	2950	2945	2132
568	20231214	093800	101362630	2950	2950	2950	2950	2
569	20231214	093700	101356730	2945	2940	2945	2940	4810
570	20231214	093600	87208240	2940	2940	2940	2940	0
571	20231214	093500	87208240	2940	2940	2940	2940	150
572	20231214	093400	86767240	2935	2935	2935	2935	180
573	20231214	093300	86238940	2940	2940	2940	2940	5
574	20231214	093200	86224240	2940	2940	2940	2940	10
575	20231214	093100	86194840	2940	2940	2940	2940	1
576	20231214	093000	86191900	2925	2940	2940	2925	140
577	20231214	092900	85780900	2940	2925	2940	2925	101
578	20231214	092800	85484710	2930	2930	2930	2930	0
579	20231214	092700	85484710	2930	2930	2930	2930	74
580	20231214	092600	85267890	2940	2940	2940	2940	1
581	20231214	092500	85264950	2935	2935	2935	2935	1258
582	20231214	092400	81572720	2945	2945	2945	2945	0
583	20231214	092300	81572720	2945	2945	2945	2945	1
584	20231214	092200	81569775	2935	2940	2940	2935	195
585	20231214	092100	80997425	2945	2945	2950	2945	1050
586	20231214	092000	77900665	2945	2935	2945	2930	2352
587	20231214	091900	71007750	2935	2935	2935	2935	0
588	20231214	091800	71007750	2935	2945	2945	2935	1100
589	20231214	091700	67778920	2940	2945	2945	2940	648
590	20231214	091600	65872095	2955	2960	2960	2945	74
591	20231214	091500	65654115	2945	2955	2960	2945	137
592	20231214	091400	65249620	2955	2955	2955	2955	1101
593	20231214	091300	61996165	2955	2955	2955	2955	0
594	20231214	091200	61996165	2955	2955	2955	2955	66
595	20231214	091100	61801135	2950	2935	2950	2930	2362
596	20231214	091000	54847375	2950	2940	2950	2925	2720
597	20231214	090900	46836810	2940	2930	2940	2930	1250
598	20231214	090800	43164140	2935	2925	2935	2925	503
599	20231214	090700	41692835	2935	2925	2935	2925	1235
600	20231214	090600	38069850	2925	2935	2935	2920	1031
601	20231214	090500	35052585	2920	2930	2935	2920	3327
602	20231214	090400	25304480	2930	2930	2935	2925	1514
603	20231214	090300	20874010	2935	2920	2935	2920	52
604	20231214	090200	20722140	2935	2930	2935	2930	3440
605	20231214	090100	10627940	2935	2935	2935	2935	502
606	20231214	090000	9154570	2910	2895	2935	2895	3157