KissMeData/037030/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191900	373854755	3090	3090	3090	3090	4245
3	20231215	191800	373854755	3090	3090	3090	3090	0
4	20231215	191700	373854755	3090	3090	3090	3090	0
5	20231215	191600	373854755	3090	3090	3090	3090	0
6	20231215	191500	373854755	3090	3090	3090	3090	0
7	20231215	191400	373854755	3090	3090	3090	3090	0
8	20231215	191300	373854755	3090	3090	3090	3090	0
9	20231215	191200	373854755	3090	3090	3090	3090	0
10	20231215	191100	373854755	3090	3090	3090	3090	0
11	20231215	191000	373854755	3090	3090	3090	3090	0
12	20231215	190900	373854755	3090	3090	3090	3090	0
13	20231215	190800	373854755	3090	3090	3090	3090	0
14	20231215	190700	373854755	3090	3090	3090	3090	0
15	20231215	190600	373854755	3090	3090	3090	3090	0
16	20231215	190500	373854755	3090	3090	3090	3090	0
17	20231215	190400	373854755	3090	3090	3090	3090	0
18	20231215	190300	373854755	3090	3090	3090	3090	0
19	20231215	190200	373854755	3090	3090	3090	3090	0
20	20231215	190100	373854755	3090	3090	3090	3090	0
21	20231215	190000	373854755	3090	3090	3090	3090	0
22	20231215	185900	373854755	3090	3090	3090	3090	0
23	20231215	185800	373854755	3090	3090	3090	3090	0
24	20231215	185700	373854755	3090	3090	3090	3090	0
25	20231215	185600	373854755	3090	3090	3090	3090	0
26	20231215	185500	373854755	3090	3090	3090	3090	0
27	20231215	185400	373854755	3090	3090	3090	3090	0
28	20231215	185300	373854755	3090	3090	3090	3090	0
29	20231215	185200	373854755	3090	3090	3090	3090	0
30	20231215	185100	373854755	3090	3090	3090	3090	0
31	20231215	185000	373854755	3090	3090	3090	3090	0
32	20231215	184900	373854755	3090	3090	3090	3090	4245
33	20231215	184800	373854755	3090	3090	3090	3090	0
34	20231215	184700	373854755	3090	3090	3090	3090	0
35	20231215	184600	373854755	3090	3090	3090	3090	0
36	20231215	184500	373854755	3090	3090	3090	3090	0
37	20231215	184400	373854755	3090	3090	3090	3090	0
38	20231215	184300	373854755	3090	3090	3090	3090	0
39	20231215	184200	373854755	3090	3090	3090	3090	0
40	20231215	184100	373854755	3090	3090	3090	3090	0
41	20231215	184000	373854755	3090	3090	3090	3090	0
42	20231215	183900	373854755	3090	3090	3090	3090	0
43	20231215	183800	373854755	3090	3090	3090	3090	0
44	20231215	183700	373854755	3090	3090	3090	3090	0
45	20231215	183600	373854755	3090	3090	3090	3090	0
46	20231215	183500	373854755	3090	3090	3090	3090	0
47	20231215	183400	373854755	3090	3090	3090	3090	0
48	20231215	183300	373854755	3090	3090	3090	3090	0
49	20231215	183200	373854755	3090	3090	3090	3090	0
50	20231215	183100	373854755	3090	3090	3090	3090	0
51	20231215	183000	373854755	3090	3090	3090	3090	0
52	20231215	182900	373854755	3090	3090	3090	3090	0
53	20231215	182800	373854755	3090	3090	3090	3090	0
54	20231215	182700	373854755	3090	3090	3090	3090	0
55	20231215	182600	373854755	3090	3090	3090	3090	0
56	20231215	182500	373854755	3090	3090	3090	3090	0
57	20231215	182400	373854755	3090	3090	3090	3090	0
58	20231215	182300	373854755	3090	3090	3090	3090	0
59	20231215	182200	373854755	3090	3090	3090	3090	0
60	20231215	182100	373854755	3090	3090	3090	3090	0
61	20231215	182000	373854755	3090	3090	3090	3090	0
62	20231215	181900	373854755	3090	3090	3090	3090	4245
63	20231215	181800	373854755	3090	3090	3090	3090	0
64	20231215	181700	373854755	3090	3090	3090	3090	0
65	20231215	181600	373854755	3090	3090	3090	3090	0
66	20231215	181500	373854755	3090	3090	3090	3090	0
67	20231215	181400	373854755	3090	3090	3090	3090	0
68	20231215	181300	373854755	3090	3090	3090	3090	0
69	20231215	181200	373854755	3090	3090	3090	3090	0
70	20231215	181100	373854755	3090	3090	3090	3090	0
71	20231215	181000	373854755	3090	3090	3090	3090	0
72	20231215	180900	373854755	3090	3090	3090	3090	0
73	20231215	180800	373854755	3090	3090	3090	3090	0
74	20231215	180700	373854755	3090	3090	3090	3090	0
75	20231215	180600	373854755	3090	3090	3090	3090	0
76	20231215	180500	373854755	3090	3090	3090	3090	0
77	20231215	180400	373854755	3090	3090	3090	3090	0
78	20231215	180300	373854755	3090	3090	3090	3090	0
79	20231215	180200	373854755	3090	3090	3090	3090	0
80	20231215	180100	373854755	3090	3090	3090	3090	0
81	20231215	180000	373854755	3090	3090	3090	3090	0
82	20231215	175900	373854755	3090	3090	3090	3090	0
83	20231215	175800	373854755	3090	3090	3090	3090	0
84	20231215	175700	373854755	3090	3090	3090	3090	0
85	20231215	175600	373854755	3090	3090	3090	3090	0
86	20231215	175500	373854755	3090	3090	3090	3090	0
87	20231215	175400	373854755	3090	3090	3090	3090	0
88	20231215	175300	373854755	3090	3090	3090	3090	0
89	20231215	175200	373854755	3090	3090	3090	3090	0
90	20231215	175100	373854755	3090	3090	3090	3090	0
91	20231215	175000	373854755	3090	3090	3090	3090	0
92	20231215	174900	373854755	3090	3090	3090	3090	4245
93	20231215	174800	373854755	3090	3090	3090	3090	0
94	20231215	174700	373854755	3090	3090	3090	3090	0
95	20231215	174600	373854755	3090	3090	3090	3090	0
96	20231215	174500	373854755	3090	3090	3090	3090	0
97	20231215	174400	373854755	3090	3090	3090	3090	0
98	20231215	174300	373854755	3090	3090	3090	3090	0
99	20231215	174200	373854755	3090	3090	3090	3090	0
100	20231215	174100	373854755	3090	3090	3090	3090	0
101	20231215	174000	373854755	3090	3090	3090	3090	0
102	20231215	173900	373854755	3090	3090	3090	3090	0
103	20231215	173800	373854755	3090	3090	3090	3090	0
104	20231215	173700	373854755	3090	3090	3090	3090	0
105	20231215	173600	373854755	3090	3090	3090	3090	0
106	20231215	173500	373854755	3090	3090	3090	3090	0
107	20231215	173400	373854755	3090	3090	3090	3090	0
108	20231215	173300	373854755	3090	3090	3090	3090	0
109	20231215	173200	373854755	3090	3090	3090	3090	0
110	20231215	173100	373854755	3090	3090	3090	3090	0
111	20231215	173000	373854755	3090	3090	3090	3090	0
112	20231215	172900	373854755	3090	3090	3090	3090	0
113	20231215	172800	373854755	3090	3090	3090	3090	0
114	20231215	172700	373854755	3090	3090	3090	3090	0
115	20231215	172600	373854755	3090	3090	3090	3090	0
116	20231215	172500	373854755	3090	3090	3090	3090	0
117	20231215	172400	373854755	3090	3090	3090	3090	0
118	20231215	172300	373854755	3090	3090	3090	3090	0
119	20231215	172200	373854755	3090	3090	3090	3090	0
120	20231215	172100	373854755	3090	3090	3090	3090	0
121	20231215	172000	373854755	3090	3090	3090	3090	0
122	20231215	171900	373854755	3090	3090	3090	3090	4245
123	20231215	171800	373854755	3090	3090	3090	3090	0
124	20231215	171700	373854755	3090	3090	3090	3090	0
125	20231215	171600	373854755	3090	3090	3090	3090	0
126	20231215	171500	373854755	3090	3090	3090	3090	0
127	20231215	171400	373854755	3090	3090	3090	3090	0
128	20231215	171300	373854755	3090	3090	3090	3090	0
129	20231215	171200	373854755	3090	3090	3090	3090	0
130	20231215	171100	373854755	3090	3090	3090	3090	0
131	20231215	171000	373854755	3090	3090	3090	3090	0
132	20231215	170900	373854755	3090	3090	3090	3090	0
133	20231215	170800	373854755	3090	3090	3090	3090	0
134	20231215	170700	373854755	3090	3090	3090	3090	0
135	20231215	170600	373854755	3090	3090	3090	3090	0
136	20231215	170500	373854755	3090	3090	3090	3090	0
137	20231215	170400	373854755	3090	3090	3090	3090	0
138	20231215	170300	373854755	3090	3090	3090	3090	0
139	20231215	170200	373854755	3090	3090	3090	3090	0
140	20231215	170100	373854755	3090	3090	3090	3090	0
141	20231215	170000	373854755	3090	3090	3090	3090	0
142	20231215	165900	373854755	3090	3090	3090	3090	0
143	20231215	165800	373854755	3090	3090	3090	3090	0
144	20231215	165700	373854755	3090	3090	3090	3090	0
145	20231215	165600	373854755	3090	3090	3090	3090	0
146	20231215	165500	373854755	3090	3090	3090	3090	0
147	20231215	165400	373854755	3090	3090	3090	3090	0
148	20231215	165300	373854755	3090	3090	3090	3090	0
149	20231215	165200	373854755	3090	3090	3090	3090	0
150	20231215	165100	373854755	3090	3090	3090	3090	0
151	20231215	165000	373854755	3090	3090	3090	3090	0
152	20231215	164900	373854755	3090	3090	3090	3090	4245
153	20231215	164800	373854755	3090	3090	3090	3090	0
154	20231215	164700	373854755	3090	3090	3090	3090	0
155	20231215	164600	373854755	3090	3090	3090	3090	0
156	20231215	164500	373854755	3090	3090	3090	3090	0
157	20231215	164400	373854755	3090	3090	3090	3090	0
158	20231215	164300	373854755	3090	3090	3090	3090	0
159	20231215	164200	373854755	3090	3090	3090	3090	0
160	20231215	164100	373854755	3090	3090	3090	3090	0
161	20231215	164000	373854755	3090	3090	3090	3090	0
162	20231215	163900	373854755	3090	3090	3090	3090	0
163	20231215	163800	373854755	3090	3090	3090	3090	0
164	20231215	163700	373854755	3090	3090	3090	3090	0
165	20231215	163600	373854755	3090	3090	3090	3090	0
166	20231215	163500	373854755	3090	3090	3090	3090	0
167	20231215	163400	373854755	3090	3090	3090	3090	0
168	20231215	163300	373854755	3090	3090	3090	3090	0
169	20231215	163200	373854755	3090	3090	3090	3090	0
170	20231215	163100	373854755	3090	3090	3090	3090	0
171	20231215	163000	373854755	3090	3090	3090	3090	0
172	20231215	162900	373854755	3090	3090	3090	3090	0
173	20231215	162800	373854755	3090	3090	3090	3090	0
174	20231215	162700	373854755	3090	3090	3090	3090	0
175	20231215	162600	373854755	3090	3090	3090	3090	0
176	20231215	162500	373854755	3090	3090	3090	3090	0
177	20231215	162400	373854755	3090	3090	3090	3090	0
178	20231215	162300	373854755	3090	3090	3090	3090	0
179	20231215	162200	373854755	3090	3090	3090	3090	0
180	20231215	162100	373854755	3090	3090	3090	3090	0
181	20231215	162000	373854755	3090	3090	3090	3090	0
182	20231215	161900	373854755	3090	3090	3090	3090	4245
183	20231215	161800	373854755	3090	3090	3090	3090	0
184	20231215	161700	373854755	3090	3090	3090	3090	0
185	20231215	161600	373854755	3090	3090	3090	3090	0
186	20231215	161500	373854755	3090	3090	3090	3090	0
187	20231215	161400	373854755	3090	3090	3090	3090	0
188	20231215	161300	373854755	3090	3090	3090	3090	0
189	20231215	161200	373854755	3090	3090	3090	3090	0
190	20231215	161100	373854755	3090	3090	3090	3090	0
191	20231215	161000	373854755	3090	3090	3090	3090	0
192	20231215	160900	373854755	3090	3090	3090	3090	0
193	20231215	160800	373854755	3090	3090	3090	3090	0
194	20231215	160700	373854755	3090	3090	3090	3090	0
195	20231215	160600	373854755	3090	3090	3090	3090	0
196	20231215	160500	373854755	3090	3090	3090	3090	0
197	20231215	160400	373854755	3090	3090	3090	3090	0
198	20231215	160300	373854755	3090	3090	3090	3090	0
199	20231215	160200	373854755	3090	3090	3090	3090	0
200	20231215	160100	373854755	3090	3090	3090	3090	0
201	20231215	160000	373854755	3090	3090	3090	3090	0
202	20231215	155900	373854755	3090	3090	3090	3090	0
203	20231215	155800	373854755	3090	3090	3090	3090	0
204	20231215	155700	373854755	3090	3090	3090	3090	0
205	20231215	155600	373854755	3090	3090	3090	3090	0
206	20231215	155500	373854755	3090	3090	3090	3090	0
207	20231215	155400	373854755	3090	3090	3090	3090	0
208	20231215	155300	373854755	3090	3090	3090	3090	0
209	20231215	155200	373854755	3090	3090	3090	3090	0
210	20231215	155100	373854755	3090	3090	3090	3090	0
211	20231215	155000	373854755	3090	3090	3090	3090	0
212	20231215	154900	373854755	3090	3090	3090	3090	4245
213	20231215	154800	373854755	3090	3090	3090	3090	0
214	20231215	154700	373854755	3090	3090	3090	3090	0
215	20231215	154600	373854755	3090	3090	3090	3090	0
216	20231215	154500	373854755	3090	3090	3090	3090	0
217	20231215	154400	373854755	3090	3090	3090	3090	0
218	20231215	154300	373854755	3090	3090	3090	3090	0
219	20231215	154200	373854755	3090	3090	3090	3090	0
220	20231215	154100	373854755	3090	3090	3090	3090	0
221	20231215	154000	373854755	3090	3090	3090	3090	0
222	20231215	153900	373854755	3090	3090	3090	3090	0
223	20231215	153800	373854755	3090	3090	3090	3090	0
224	20231215	153700	373854755	3090	3090	3090	3090	0
225	20231215	153600	373854755	3090	3090	3090	3090	0
226	20231215	153500	373854755	3090	3090	3090	3090	0
227	20231215	153400	373854755	3090	3090	3090	3090	0
228	20231215	153300	373854755	3090	3090	3090	3090	0
229	20231215	153200	373854755	3090	3090	3090	3090	0
230	20231215	153100	373854755	3090	3090	3090	3090	0
231	20231215	153000	373854755	3090	3090	3090	3090	4245
232	20231215	152900	360737705	3080	3080	3080	3080	0
233	20231215	152800	360737705	3080	3080	3080	3080	0
234	20231215	152700	360737705	3080	3080	3080	3080	0
235	20231215	152600	360737705	3080	3080	3080	3080	0
236	20231215	152500	360737705	3080	3080	3080	3080	0
237	20231215	152400	360737705	3080	3080	3080	3080	0
238	20231215	152300	360737705	3080	3080	3080	3080	0
239	20231215	152200	360737705	3080	3080	3080	3080	0
240	20231215	152100	360737705	3080	3080	3080	3080	0
241	20231215	152000	360737705	3080	3080	3080	3080	0
242	20231215	151900	360737705	3080	3085	3085	3080	54
243	20231215	151800	360571310	3090	3090	3090	3080	257
244	20231215	151700	359778720	3090	3085	3090	3085	197
245	20231215	151600	359170575	3090	3080	3090	3080	29
246	20231215	151500	359081245	3085	3085	3090	3085	501
247	20231215	151400	357535655	3090	3090	3090	3090	0
248	20231215	151300	357535655	3090	3090	3090	3090	0
249	20231215	151200	357535655	3090	3090	3090	3090	0
250	20231215	151100	357535655	3090	3090	3090	3090	1
251	20231215	151000	357532565	3085	3090	3090	3085	29
252	20231215	150900	357443095	3085	3080	3085	3080	1566
253	20231215	150800	352612060	3080	3080	3080	3080	274
254	20231215	150700	351768140	3080	3080	3080	3080	255
255	20231215	150600	350982740	3085	3085	3085	3085	11
256	20231215	150500	350948805	3080	3080	3080	3080	2128
257	20231215	150400	344394565	3075	3075	3075	3075	0
258	20231215	150300	344394565	3075	3075	3075	3075	100
259	20231215	150200	344087065	3080	3080	3080	3080	1
260	20231215	150100	344083985	3080	3080	3080	3080	0
261	20231215	150000	344083985	3080	3080	3080	3080	0
262	20231215	145900	344083985	3080	3075	3080	3070	114
263	20231215	145800	343733495	3070	3070	3070	3070	0
264	20231215	145700	343733495	3070	3070	3070	3070	1
265	20231215	145600	343730425	3070	3070	3070	3070	0
266	20231215	145500	343730425	3070	3070	3070	3070	1822
267	20231215	145400	338136885	3070	3070	3070	3070	495
268	20231215	145300	336617235	3075	3075	3075	3075	1678
269	20231215	145200	331457385	3075	3075	3075	3075	0
270	20231215	145100	331457385	3075	3075	3075	3075	96
271	20231215	145000	331162185	3075	3070	3075	3070	775
272	20231215	144900	328779460	3070	3075	3075	3070	2950
273	20231215	144800	319715115	3080	3080	3080	3080	90
274	20231215	144700	319437915	3085	3075	3085	3075	13
275	20231215	144600	319397910	3080	3080	3080	3080	1272
276	20231215	144500	315480150	3075	3075	3075	3075	0
277	20231215	144400	315480150	3075	3080	3080	3075	1009
278	20231215	144300	312375945	3080	3080	3080	3080	1
279	20231215	144200	312372865	3075	3070	3075	3070	314
280	20231215	144100	311408385	3075	3075	3075	3075	2024
281	20231215	144000	305184585	3075	3075	3075	3075	0
282	20231215	143900	305184585	3075	3075	3075	3075	0
283	20231215	143800	305184585	3075	3075	3075	3075	1
284	20231215	143700	305181510	3080	3080	3080	3080	0
285	20231215	143600	305181510	3080	3080	3080	3080	0
286	20231215	143500	305181510	3080	3080	3080	3080	0
287	20231215	143400	305181510	3080	3080	3080	3080	0
288	20231215	143300	305181510	3080	3075	3080	3075	176
289	20231215	143200	304640305	3075	3075	3075	3075	190
290	20231215	143100	304056055	3080	3080	3080	3080	0
291	20231215	143000	304056055	3080	3080	3080	3080	0
292	20231215	142900	304056055	3080	3080	3080	3080	0
293	20231215	142800	304056055	3080	3080	3080	3080	27
294	20231215	142700	303972895	3080	3080	3080	3080	0
295	20231215	142600	303972895	3080	3080	3080	3080	0
296	20231215	142500	303972895	3080	3080	3080	3080	162
297	20231215	142400	303473935	3080	3080	3080	3080	1
298	20231215	142300	303470855	3075	3075	3075	3075	565
299	20231215	142200	301733480	3070	3070	3070	3070	0
300	20231215	142100	301733480	3070	3070	3070	3070	0
301	20231215	142000	301733480	3070	3070	3070	3070	432
302	20231215	141900	300407240	3075	3075	3075	3075	0
303	20231215	141800	300407240	3075	3075	3075	3075	100
304	20231215	141700	300099740	3075	3075	3075	3075	392
305	20231215	141600	298894340	3070	3070	3070	3070	400
306	20231215	141500	297666340	3075	3075	3075	3075	3
307	20231215	141400	297657115	3075	3075	3075	3075	0
308	20231215	141300	297657115	3075	3075	3075	3075	23
309	20231215	141200	297586390	3075	3075	3075	3075	0
310	20231215	141100	297586390	3075	3075	3075	3075	0
311	20231215	141000	297586390	3075	3075	3075	3075	400
312	20231215	140900	296356390	3070	3070	3070	3070	0
313	20231215	140800	296356390	3070	3070	3070	3070	0
314	20231215	140700	296356390	3070	3070	3070	3070	600
315	20231215	140600	294514390	3075	3075	3075	3075	2
316	20231215	140500	294508240	3075	3075	3075	3075	0
317	20231215	140400	294508240	3075	3075	3075	3075	0
318	20231215	140300	294508240	3075	3080	3080	3075	190
319	20231215	140200	293923875	3080	3080	3080	3080	145
320	20231215	140100	293477275	3080	3080	3080	3080	0
321	20231215	140000	293477275	3080	3080	3080	3080	0
322	20231215	135900	293477275	3080	3080	3080	3080	0
323	20231215	135800	293477275	3080	3080	3080	3080	27
324	20231215	135700	293394115	3080	3080	3080	3080	2
325	20231215	135600	293387955	3080	3085	3085	3080	12
326	20231215	135500	293350985	3080	3080	3080	3080	0
327	20231215	135400	293350985	3080	3080	3080	3080	0
328	20231215	135300	293350985	3080	3080	3080	3080	0
329	20231215	135200	293350985	3080	3080	3080	3080	0
330	20231215	135100	293350985	3080	3080	3080	3080	3
331	20231215	135000	293341745	3080	3080	3080	3080	328
332	20231215	134900	292331505	3070	3075	3075	3070	175
333	20231215	134800	291793755	3075	3075	3075	3075	3
334	20231215	134700	291784530	3070	3070	3070	3070	0
335	20231215	134600	291784530	3070	3070	3070	3070	89
336	20231215	134500	291511300	3080	3080	3080	3080	0
337	20231215	134400	291511300	3080	3080	3080	3080	0
338	20231215	134300	291511300	3080	3080	3080	3080	20
339	20231215	134200	291449700	3080	3080	3080	3080	300
340	20231215	134100	290525700	3080	3080	3080	3080	0
341	20231215	134000	290525700	3080	3075	3080	3075	65
342	20231215	133900	290325815	3075	3075	3075	3075	1
343	20231215	133800	290322740	3080	3080	3080	3080	0
344	20231215	133700	290322740	3080	3080	3080	3080	0
345	20231215	133600	290322740	3080	3080	3080	3080	0
346	20231215	133500	290322740	3080	3080	3080	3080	0
347	20231215	133400	290322740	3080	3080	3080	3080	0
348	20231215	133300	290322740	3080	3080	3080	3080	0
349	20231215	133200	290322740	3080	3080	3080	3080	0
350	20231215	133100	290322740	3080	3080	3080	3080	0
351	20231215	133000	290322740	3080	3080	3080	3080	0
352	20231215	132900	290322740	3080	3075	3080	3075	85
353	20231215	132800	290061230	3075	3075	3075	3075	332
354	20231215	132700	289040330	3080	3080	3080	3080	0
355	20231215	132600	289040330	3080	3080	3080	3080	68
356	20231215	132500	288830890	3080	3080	3080	3080	0
357	20231215	132400	288830890	3080	3080	3080	3080	4
358	20231215	132300	288818570	3080	3080	3080	3080	0
359	20231215	132200	288818570	3080	3080	3080	3080	100
360	20231215	132100	288510570	3075	3070	3075	3070	129
361	20231215	132000	288114535	3080	3080	3080	3080	0
362	20231215	131900	288114535	3080	3080	3080	3080	1
363	20231215	131800	288111455	3070	3070	3070	3070	0
364	20231215	131700	288111455	3070	3070	3070	3070	0
365	20231215	131600	288111455	3070	3070	3070	3070	1201
366	20231215	131500	284424385	3070	3070	3070	3070	501
367	20231215	131400	282886315	3065	3065	3065	3065	200
368	20231215	131300	282273315	3070	3075	3075	3070	2027
369	20231215	131200	276049855	3080	3080	3080	3080	0
370	20231215	131100	276049855	3080	3080	3080	3080	150
371	20231215	131000	275587855	3080	3080	3080	3080	0
372	20231215	130900	275587855	3080	3080	3080	3080	0
373	20231215	130800	275587855	3080	3080	3080	3080	0
374	20231215	130700	275587855	3080	3080	3080	3080	0
375	20231215	130600	275587855	3080	3080	3080	3080	0
376	20231215	130500	275587855	3080	3080	3080	3080	0
377	20231215	130400	275587855	3080	3080	3080	3080	0
378	20231215	130300	275587855	3080	3080	3080	3080	0
379	20231215	130200	275587855	3080	3080	3080	3080	64
380	20231215	130100	275390735	3085	3085	3085	3085	102
381	20231215	130000	275076065	3085	3085	3085	3085	1
382	20231215	125900	275072980	3080	3080	3080	3080	0
383	20231215	125800	275072980	3080	3080	3080	3080	73
384	20231215	125700	274848140	3080	3080	3080	3080	0
385	20231215	125600	274848140	3080	3080	3080	3080	107
386	20231215	125500	274518580	3070	3070	3070	3070	0
387	20231215	125400	274518580	3070	3075	3075	3070	41
388	20231215	125300	274392635	3080	3080	3080	3080	0
389	20231215	125200	274392635	3080	3080	3080	3080	3
390	20231215	125100	274383395	3080	3080	3080	3080	15
391	20231215	125000	274337195	3080	3085	3085	3080	153
392	20231215	124900	273865950	3080	3080	3080	3080	1348
393	20231215	124800	269714110	3080	3080	3080	3080	0
394	20231215	124700	269714110	3080	3080	3080	3080	5
395	20231215	124600	269698710	3080	3080	3080	3080	152
396	20231215	124500	269230550	3070	3070	3070	3070	0
397	20231215	124400	269230550	3070	3080	3080	3070	1676
398	20231215	124300	264079455	3080	3080	3080	3080	216
399	20231215	124200	263414175	3080	3080	3080	3080	0
400	20231215	124100	263414175	3080	3080	3080	3080	0
401	20231215	124000	263414175	3080	3080	3080	3080	0
402	20231215	123900	263414175	3080	3080	3080	3080	164
403	20231215	123800	262909055	3085	3085	3085	3085	0
404	20231215	123700	262909055	3085	3085	3085	3085	0
405	20231215	123600	262909055	3085	3085	3085	3085	0
406	20231215	123500	262909055	3085	3085	3085	3085	0
407	20231215	123400	262909055	3085	3085	3085	3085	1
408	20231215	123300	262905970	3075	3075	3075	3075	0
409	20231215	123200	262905970	3075	3075	3075	3075	0
410	20231215	123100	262905970	3075	3075	3075	3075	1
411	20231215	123000	262902895	3075	3075	3075	3075	649
412	20231215	122900	260907220	3075	3080	3080	3075	1298
413	20231215	122800	256909385	3080	3080	3080	3080	0
414	20231215	122700	256909385	3080	3080	3080	3080	0
415	20231215	122600	256909385	3080	3080	3080	3080	0
416	20231215	122500	256909385	3080	3080	3080	3080	0
417	20231215	122400	256909385	3080	3080	3080	3080	0
418	20231215	122300	256909385	3080	3080	3080	3080	400
419	20231215	122200	255677385	3080	3080	3080	3080	0
420	20231215	122100	255677385	3080	3080	3080	3080	0
421	20231215	122000	255677385	3080	3080	3080	3080	1
422	20231215	121900	255674305	3075	3075	3075	3075	0
423	20231215	121800	255674305	3075	3075	3075	3075	0
424	20231215	121700	255674305	3075	3080	3080	3075	510
425	20231215	121600	254105230	3090	3090	3090	3090	2
426	20231215	121500	254099050	3085	3085	3085	3085	1240
427	20231215	121400	250273650	3080	3080	3080	3080	60
428	20231215	121300	250088850	3075	3075	3075	3075	0
429	20231215	121200	250088850	3075	3075	3075	3075	0
430	20231215	121100	250088850	3075	3075	3075	3075	0
431	20231215	121000	250088850	3075	3075	3075	3075	0
432	20231215	120900	250088850	3075	3080	3080	3075	1001
433	20231215	120800	247005775	3075	3075	3075	3075	0
434	20231215	120700	247005775	3075	3075	3075	3075	0
435	20231215	120600	247005775	3075	3075	3075	3075	0
436	20231215	120500	247005775	3075	3075	3075	3075	0
437	20231215	120400	247005775	3075	3075	3075	3075	0
438	20231215	120300	247005775	3075	3075	3075	3075	100
439	20231215	120200	246698275	3085	3085	3085	3085	0
440	20231215	120100	246698275	3085	3085	3085	3085	0
441	20231215	120000	246698275	3085	3085	3085	3085	0
442	20231215	115900	246698275	3085	3085	3085	3085	0
443	20231215	115800	246698275	3085	3085	3085	3085	0
444	20231215	115700	246698275	3085	3085	3085	3085	0
445	20231215	115600	246698275	3085	3085	3085	3085	0
446	20231215	115500	246698275	3085	3085	3085	3085	0
447	20231215	115400	246698275	3085	3085	3085	3085	0
448	20231215	115300	246698275	3085	3085	3085	3085	0
449	20231215	115200	246698275	3085	3085	3085	3085	0
450	20231215	115100	246698275	3085	3085	3085	3085	0
451	20231215	115000	246698275	3085	3085	3085	3085	0
452	20231215	114900	246698275	3085	3085	3085	3085	0
453	20231215	114800	246698275	3085	3085	3085	3085	1
454	20231215	114700	246695190	3070	3070	3070	3070	209
455	20231215	114600	246053560	3070	3070	3070	3070	0
456	20231215	114500	246053560	3070	3085	3085	3065	9941
457	20231215	114400	215501340	3085	3085	3085	3085	0
458	20231215	114300	215501340	3085	3085	3085	3085	0
459	20231215	114200	215501340	3085	3085	3085	3085	1
460	20231215	114100	215498255	3085	3085	3085	3085	0
461	20231215	114000	215498255	3085	3085	3085	3085	0
462	20231215	113900	215498255	3085	3085	3085	3085	0
463	20231215	113800	215498255	3085	3085	3085	3085	472
464	20231215	113700	214042135	3085	3085	3085	3085	34
465	20231215	113600	213937245	3085	3085	3085	3085	0
466	20231215	113500	213937245	3085	3085	3085	3085	0
467	20231215	113400	213937245	3085	3085	3085	3085	0
468	20231215	113300	213937245	3085	3085	3085	3085	0
469	20231215	113200	213937245	3085	3085	3085	3085	400
470	20231215	113100	212703245	3090	3090	3090	3090	0
471	20231215	113000	212703245	3090	3090	3090	3090	0
472	20231215	112900	212703245	3090	3090	3090	3090	1
473	20231215	112800	212700155	3085	3085	3085	3085	0
474	20231215	112700	212700155	3085	3085	3085	3085	0
475	20231215	112600	212700155	3085	3085	3085	3085	35
476	20231215	112500	212592180	3090	3090	3090	3090	0
477	20231215	112400	212592180	3090	3090	3090	3090	0
478	20231215	112300	212592180	3090	3090	3090	3090	80
479	20231215	112200	212344980	3090	3090	3090	3090	650
480	20231215	112100	210336480	3090	3090	3090	3090	0
481	20231215	112000	210336480	3090	3090	3090	3090	0
482	20231215	111900	210336480	3090	3090	3090	3090	298
483	20231215	111800	209415660	3090	3090	3090	3090	100
484	20231215	111700	209106660	3090	3090	3090	3090	0
485	20231215	111600	209106660	3090	3090	3090	3090	0
486	20231215	111500	209106660	3090	3090	3090	3090	772
487	20231215	111400	206721180	3090	3085	3090	3085	707
488	20231215	111300	204538495	3090	3090	3090	3090	0
489	20231215	111200	204538495	3090	3090	3090	3090	0
490	20231215	111100	204538495	3090	3090	3090	3090	0
491	20231215	111000	204538495	3090	3090	3090	3090	155
492	20231215	110900	204059545	3095	3090	3095	3090	174
493	20231215	110800	203521880	3090	3090	3090	3090	0
494	20231215	110700	203521880	3090	3090	3090	3090	322
495	20231215	110600	202526900	3090	3090	3090	3090	49
496	20231215	110500	202375490	3085	3085	3085	3085	0
497	20231215	110400	202375490	3085	3085	3085	3085	205
498	20231215	110300	201743065	3085	3085	3085	3085	0
499	20231215	110200	201743065	3085	3085	3085	3085	32
500	20231215	110100	201644345	3085	3085	3085	3085	0
501	20231215	110000	201644345	3085	3085	3085	3085	0
502	20231215	105900	201644345	3085	3085	3085	3085	100
503	20231215	105800	201335845	3090	3090	3090	3090	1
504	20231215	105700	201332755	3095	3095	3095	3095	0
505	20231215	105600	201332755	3095	3095	3095	3095	663
506	20231215	105500	199280770	3095	3095	3095	3095	0
507	20231215	105400	199280770	3095	3095	3095	3095	0
508	20231215	105300	199280770	3095	3095	3095	3095	0
509	20231215	105200	199280770	3095	3095	3095	3095	200
510	20231215	105100	198661770	3095	3095	3095	3095	0
511	20231215	105000	198661770	3095	3095	3095	3095	0
512	20231215	104900	198661770	3095	3080	3095	3080	1613
513	20231215	104800	193693715	3080	3090	3090	3080	82
514	20231215	104700	193440655	3090	3090	3090	3090	650
515	20231215	104600	191432155	3090	3090	3090	3090	0
516	20231215	104500	191432155	3090	3090	3090	3090	0
517	20231215	104400	191432155	3090	3090	3090	3090	604
518	20231215	104300	189565795	3090	3090	3090	3090	0
519	20231215	104200	189565795	3090	3090	3090	3090	1
520	20231215	104100	189562705	3080	3080	3080	3080	0
521	20231215	104000	189562705	3080	3090	3090	3080	11
522	20231215	103900	189528725	3080	3090	3090	3080	1683
523	20231215	103800	184339170	3090	3090	3090	3090	50
524	20231215	103700	184184670	3085	3085	3085	3085	0
525	20231215	103600	184184670	3085	3085	3085	3085	1
526	20231215	103500	184181585	3090	3090	3090	3090	0
527	20231215	103400	184181585	3090	3090	3090	3090	500
528	20231215	103300	182636585	3090	3090	3090	3090	0
529	20231215	103200	182636585	3090	3095	3095	3090	600
530	20231215	103100	180780085	3090	3090	3090	3090	0
531	20231215	103000	180780085	3090	3090	3090	3090	1
532	20231215	102900	180776995	3085	3085	3085	3085	0
533	20231215	102800	180776995	3085	3085	3085	3085	400
534	20231215	102700	179542995	3085	3085	3085	3085	0
535	20231215	102600	179542995	3085	3085	3085	3085	0
536	20231215	102500	179542995	3085	3085	3085	3085	0
537	20231215	102400	179542995	3085	3085	3085	3085	829
538	20231215	102300	176985530	3095	3095	3095	3095	0
539	20231215	102200	176985530	3095	3095	3095	3095	5
540	20231215	102100	176970055	3090	3090	3090	3090	0
541	20231215	102000	176970055	3090	3090	3090	3090	485
542	20231215	101900	175471405	3090	3090	3090	3090	405
543	20231215	101800	174219955	3090	3090	3090	3090	0
544	20231215	101700	174219955	3090	3090	3090	3090	356
545	20231215	101600	173119915	3090	3090	3090	3090	2430
546	20231215	101500	165611215	3100	3100	3100	3100	17
547	20231215	101400	165558515	3100	3100	3100	3100	100
548	20231215	101300	165248515	3100	3100	3100	3100	100
549	20231215	101200	164938515	3100	3100	3100	3100	0
550	20231215	101100	164938515	3100	3100	3100	3100	100
551	20231215	101000	164628515	3100	3095	3100	3090	301
552	20231215	100900	163697940	3090	3090	3090	3090	800
553	20231215	100800	161225940	3100	3100	3100	3100	1
554	20231215	100700	161222840	3090	3090	3090	3090	1173
555	20231215	100600	157598270	3090	3090	3090	3090	0
556	20231215	100500	157598270	3090	3095	3095	3090	207
557	20231215	100400	156958590	3100	3100	3100	3100	0
558	20231215	100300	156958590	3100	3100	3100	3100	53
559	20231215	100200	156794290	3105	3105	3105	3105	1374
560	20231215	100100	152528020	3105	3105	3110	3105	3832
561	20231215	100000	140621895	3100	3100	3100	3100	3677
562	20231215	095900	129223195	3095	3095	3095	3090	2932
563	20231215	095800	120156205	3095	3090	3095	3090	1091
564	20231215	095700	116785005	3090	3090	3090	3090	501
565	20231215	095600	115236915	3090	3090	3090	3090	5
566	20231215	095500	115221465	3085	3085	3085	3085	0
567	20231215	095400	115221465	3085	3085	3085	3085	137
568	20231215	095300	114798820	3085	3085	3085	3085	88
569	20231215	095200	114527340	3085	3085	3085	3085	300
570	20231215	095100	113601840	3085	3085	3085	3085	6
571	20231215	095000	113583330	3085	3085	3085	3085	0
572	20231215	094900	113583330	3085	3085	3085	3085	35
573	20231215	094800	113475355	3090	3090	3090	3090	0
574	20231215	094700	113475355	3090	3090	3090	3090	0
575	20231215	094600	113475355	3090	3090	3090	3090	625
576	20231215	094500	111544105	3090	3085	3090	3085	56
577	20231215	094400	111371340	3085	3090	3090	3085	1136
578	20231215	094300	107866630	3090	3090	3090	3090	102
579	20231215	094200	107551450	3090	3085	3095	3085	1724
580	20231215	094100	102223510	3085	3090	3090	3085	532
581	20231215	094000	100582130	3090	3090	3090	3085	201
582	20231215	093900	99961290	3090	3090	3090	3090	3
583	20231215	093800	99952020	3090	3080	3090	3080	2599
584	20231215	093700	91947070	3095	3095	3095	3095	500
585	20231215	093600	90399570	3100	3085	3100	3085	5117
586	20231215	093500	74566860	3080	3080	3080	3080	10
587	20231215	093400	74536060	3085	3085	3085	3085	6
588	20231215	093300	74517550	3085	3085	3085	3085	338
589	20231215	093200	73474820	3075	3080	3085	3075	3801
590	20231215	093100	61771935	3080	3080	3080	3080	959
591	20231215	093000	58818215	3080	3080	3080	3080	557
592	20231215	092900	57102655	3085	3085	3085	3085	0
593	20231215	092800	57102655	3085	3085	3085	3085	0
594	20231215	092700	57102655	3085	3075	3085	3075	555
595	20231215	092600	55391030	3075	3080	3080	3075	14
596	20231215	092500	55347915	3075	3075	3075	3075	0
597	20231215	092400	55347915	3075	3085	3085	3075	3
598	20231215	092300	55338670	3080	3080	3080	3080	1334
599	20231215	092200	51229950	3070	3070	3070	3070	1
600	20231215	092100	51226880	3070	3070	3070	3070	160
601	20231215	092000	50735680	3080	3080	3080	3080	321
602	20231215	091900	49747000	3075	3075	3075	3075	0
603	20231215	091800	49747000	3075	3075	3075	3075	597
604	20231215	091700	47911225	3075	3075	3075	3075	0
605	20231215	091600	47911225	3075	3075	3075	3075	350
606	20231215	091500	46834975	3075	3075	3075	3075	3
607	20231215	091400	46825750	3075	3075	3075	3075	2
608	20231215	091300	46819600	3065	3070	3070	3065	1700
609	20231215	091200	41603100	3065	3065	3065	3065	75
610	20231215	091100	41373225	3070	3070	3070	3070	0
611	20231215	091000	41373225	3070	3070	3070	3070	10
612	20231215	090900	41342525	3060	3060	3060	3060	0
613	20231215	090800	41342525	3060	3065	3065	3060	300
614	20231215	090700	40424475	3060	3070	3070	3060	1421
615	20231215	090600	36071775	3070	3070	3070	3070	601
616	20231215	090500	34226705	3080	3075	3080	3070	178
617	20231215	090400	33679055	3075	3075	3075	3075	196
618	20231215	090300	33076355	3075	3085	3085	3075	935
619	20231215	090200	30198340	3080	3085	3085	3080	1130
620	20231215	090100	26717615	3085	3090	3100	3085	2518
621	20231215	090000	18938045	3090	3085	3095	3085	5839