KissMeData/047400/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192700	806306845	2710	2710	2710	2710	5164
3	20231215	192600	806306845	2710	2710	2710	2710	0
4	20231215	192500	806306845	2710	2710	2710	2710	0
5	20231215	192400	806306845	2710	2710	2710	2710	0
6	20231215	192300	806306845	2710	2710	2710	2710	0
7	20231215	192200	806306845	2710	2710	2710	2710	0
8	20231215	192100	806306845	2710	2710	2710	2710	0
9	20231215	192000	806306845	2710	2710	2710	2710	0
10	20231215	191900	806306845	2710	2710	2710	2710	0
11	20231215	191800	806306845	2710	2710	2710	2710	0
12	20231215	191700	806306845	2710	2710	2710	2710	0
13	20231215	191600	806306845	2710	2710	2710	2710	0
14	20231215	191500	806306845	2710	2710	2710	2710	0
15	20231215	191400	806306845	2710	2710	2710	2710	0
16	20231215	191300	806306845	2710	2710	2710	2710	0
17	20231215	191200	806306845	2710	2710	2710	2710	0
18	20231215	191100	806306845	2710	2710	2710	2710	0
19	20231215	191000	806306845	2710	2710	2710	2710	0
20	20231215	190900	806306845	2710	2710	2710	2710	0
21	20231215	190800	806306845	2710	2710	2710	2710	0
22	20231215	190700	806306845	2710	2710	2710	2710	0
23	20231215	190600	806306845	2710	2710	2710	2710	0
24	20231215	190500	806306845	2710	2710	2710	2710	0
25	20231215	190400	806306845	2710	2710	2710	2710	0
26	20231215	190300	806306845	2710	2710	2710	2710	0
27	20231215	190200	806306845	2710	2710	2710	2710	0
28	20231215	190100	806306845	2710	2710	2710	2710	0
29	20231215	190000	806306845	2710	2710	2710	2710	0
30	20231215	185900	806306845	2710	2710	2710	2710	0
31	20231215	185800	806306845	2710	2710	2710	2710	0
32	20231215	185700	806306845	2710	2710	2710	2710	5164
33	20231215	185600	806306845	2710	2710	2710	2710	0
34	20231215	185500	806306845	2710	2710	2710	2710	0
35	20231215	185400	806306845	2710	2710	2710	2710	0
36	20231215	185300	806306845	2710	2710	2710	2710	0
37	20231215	185200	806306845	2710	2710	2710	2710	0
38	20231215	185100	806306845	2710	2710	2710	2710	0
39	20231215	185000	806306845	2710	2710	2710	2710	0
40	20231215	184900	806306845	2710	2710	2710	2710	0
41	20231215	184800	806306845	2710	2710	2710	2710	0
42	20231215	184700	806306845	2710	2710	2710	2710	0
43	20231215	184600	806306845	2710	2710	2710	2710	0
44	20231215	184500	806306845	2710	2710	2710	2710	0
45	20231215	184400	806306845	2710	2710	2710	2710	0
46	20231215	184300	806306845	2710	2710	2710	2710	0
47	20231215	184200	806306845	2710	2710	2710	2710	0
48	20231215	184100	806306845	2710	2710	2710	2710	0
49	20231215	184000	806306845	2710	2710	2710	2710	0
50	20231215	183900	806306845	2710	2710	2710	2710	0
51	20231215	183800	806306845	2710	2710	2710	2710	0
52	20231215	183700	806306845	2710	2710	2710	2710	0
53	20231215	183600	806306845	2710	2710	2710	2710	0
54	20231215	183500	806306845	2710	2710	2710	2710	0
55	20231215	183400	806306845	2710	2710	2710	2710	0
56	20231215	183300	806306845	2710	2710	2710	2710	0
57	20231215	183200	806306845	2710	2710	2710	2710	0
58	20231215	183100	806306845	2710	2710	2710	2710	0
59	20231215	183000	806306845	2710	2710	2710	2710	0
60	20231215	182900	806306845	2710	2710	2710	2710	0
61	20231215	182800	806306845	2710	2710	2710	2710	0
62	20231215	182700	806306845	2710	2710	2710	2710	5164
63	20231215	182600	806306845	2710	2710	2710	2710	0
64	20231215	182500	806306845	2710	2710	2710	2710	0
65	20231215	182400	806306845	2710	2710	2710	2710	0
66	20231215	182300	806306845	2710	2710	2710	2710	0
67	20231215	182200	806306845	2710	2710	2710	2710	0
68	20231215	182100	806306845	2710	2710	2710	2710	0
69	20231215	182000	806306845	2710	2710	2710	2710	0
70	20231215	181900	806306845	2710	2710	2710	2710	0
71	20231215	181800	806306845	2710	2710	2710	2710	0
72	20231215	181700	806306845	2710	2710	2710	2710	0
73	20231215	181600	806306845	2710	2710	2710	2710	0
74	20231215	181500	806306845	2710	2710	2710	2710	0
75	20231215	181400	806306845	2710	2710	2710	2710	0
76	20231215	181300	806306845	2710	2710	2710	2710	0
77	20231215	181200	806306845	2710	2710	2710	2710	0
78	20231215	181100	806306845	2710	2710	2710	2710	0
79	20231215	181000	806306845	2710	2710	2710	2710	0
80	20231215	180900	806306845	2710	2710	2710	2710	0
81	20231215	180800	806306845	2710	2710	2710	2710	0
82	20231215	180700	806306845	2710	2710	2710	2710	0
83	20231215	180600	806306845	2710	2710	2710	2710	0
84	20231215	180500	806306845	2710	2710	2710	2710	0
85	20231215	180400	806306845	2710	2710	2710	2710	0
86	20231215	180300	806306845	2710	2710	2710	2710	0
87	20231215	180200	806306845	2710	2710	2710	2710	0
88	20231215	180100	806306845	2710	2710	2710	2710	0
89	20231215	180000	806306845	2710	2710	2710	2710	0
90	20231215	175900	806306845	2710	2710	2710	2710	0
91	20231215	175800	806306845	2710	2710	2710	2710	0
92	20231215	175700	806306845	2710	2710	2710	2710	5164
93	20231215	175600	806306845	2710	2710	2710	2710	0
94	20231215	175500	806306845	2710	2710	2710	2710	0
95	20231215	175400	806306845	2710	2710	2710	2710	0
96	20231215	175300	806306845	2710	2710	2710	2710	0
97	20231215	175200	806306845	2710	2710	2710	2710	0
98	20231215	175100	806306845	2710	2710	2710	2710	0
99	20231215	175000	806306845	2710	2710	2710	2710	0
100	20231215	174900	806306845	2710	2710	2710	2710	0
101	20231215	174800	806306845	2710	2710	2710	2710	0
102	20231215	174700	806306845	2710	2710	2710	2710	0
103	20231215	174600	806306845	2710	2710	2710	2710	0
104	20231215	174500	806306845	2710	2710	2710	2710	0
105	20231215	174400	806306845	2710	2710	2710	2710	0
106	20231215	174300	806306845	2710	2710	2710	2710	0
107	20231215	174200	806306845	2710	2710	2710	2710	0
108	20231215	174100	806306845	2710	2710	2710	2710	0
109	20231215	174000	806306845	2710	2710	2710	2710	0
110	20231215	173900	806306845	2710	2710	2710	2710	0
111	20231215	173800	806306845	2710	2710	2710	2710	0
112	20231215	173700	806306845	2710	2710	2710	2710	0
113	20231215	173600	806306845	2710	2710	2710	2710	0
114	20231215	173500	806306845	2710	2710	2710	2710	0
115	20231215	173400	806306845	2710	2710	2710	2710	0
116	20231215	173300	806306845	2710	2710	2710	2710	0
117	20231215	173200	806306845	2710	2710	2710	2710	0
118	20231215	173100	806306845	2710	2710	2710	2710	0
119	20231215	173000	806306845	2710	2710	2710	2710	0
120	20231215	172900	806306845	2710	2710	2710	2710	0
121	20231215	172800	806306845	2710	2710	2710	2710	0
122	20231215	172700	806306845	2710	2710	2710	2710	5164
123	20231215	172600	806306845	2710	2710	2710	2710	0
124	20231215	172500	806306845	2710	2710	2710	2710	0
125	20231215	172400	806306845	2710	2710	2710	2710	0
126	20231215	172300	806306845	2710	2710	2710	2710	0
127	20231215	172200	806306845	2710	2710	2710	2710	0
128	20231215	172100	806306845	2710	2710	2710	2710	0
129	20231215	172000	806306845	2710	2710	2710	2710	0
130	20231215	171900	806306845	2710	2710	2710	2710	0
131	20231215	171800	806306845	2710	2710	2710	2710	0
132	20231215	171700	806306845	2710	2710	2710	2710	0
133	20231215	171600	806306845	2710	2710	2710	2710	0
134	20231215	171500	806306845	2710	2710	2710	2710	0
135	20231215	171400	806306845	2710	2710	2710	2710	0
136	20231215	171300	806306845	2710	2710	2710	2710	0
137	20231215	171200	806306845	2710	2710	2710	2710	0
138	20231215	171100	806306845	2710	2710	2710	2710	0
139	20231215	171000	806306845	2710	2710	2710	2710	0
140	20231215	170900	806306845	2710	2710	2710	2710	0
141	20231215	170800	806306845	2710	2710	2710	2710	0
142	20231215	170700	806306845	2710	2710	2710	2710	0
143	20231215	170600	806306845	2710	2710	2710	2710	0
144	20231215	170500	806306845	2710	2710	2710	2710	0
145	20231215	170400	806306845	2710	2710	2710	2710	0
146	20231215	170300	806306845	2710	2710	2710	2710	0
147	20231215	170200	806306845	2710	2710	2710	2710	0
148	20231215	170100	806306845	2710	2710	2710	2710	0
149	20231215	170000	806306845	2710	2710	2710	2710	0
150	20231215	165900	806306845	2710	2710	2710	2710	0
151	20231215	165800	806306845	2710	2710	2710	2710	0
152	20231215	165700	806306845	2710	2710	2710	2710	5164
153	20231215	165600	806306845	2710	2710	2710	2710	0
154	20231215	165500	806306845	2710	2710	2710	2710	0
155	20231215	165400	806306845	2710	2710	2710	2710	0
156	20231215	165300	806306845	2710	2710	2710	2710	0
157	20231215	165200	806306845	2710	2710	2710	2710	0
158	20231215	165100	806306845	2710	2710	2710	2710	0
159	20231215	165000	806306845	2710	2710	2710	2710	0
160	20231215	164900	806306845	2710	2710	2710	2710	0
161	20231215	164800	806306845	2710	2710	2710	2710	0
162	20231215	164700	806306845	2710	2710	2710	2710	0
163	20231215	164600	806306845	2710	2710	2710	2710	0
164	20231215	164500	806306845	2710	2710	2710	2710	0
165	20231215	164400	806306845	2710	2710	2710	2710	0
166	20231215	164300	806306845	2710	2710	2710	2710	0
167	20231215	164200	806306845	2710	2710	2710	2710	0
168	20231215	164100	806306845	2710	2710	2710	2710	0
169	20231215	164000	806306845	2710	2710	2710	2710	0
170	20231215	163900	806306845	2710	2710	2710	2710	0
171	20231215	163800	806306845	2710	2710	2710	2710	0
172	20231215	163700	806306845	2710	2710	2710	2710	0
173	20231215	163600	806306845	2710	2710	2710	2710	0
174	20231215	163500	806306845	2710	2710	2710	2710	0
175	20231215	163400	806306845	2710	2710	2710	2710	0
176	20231215	163300	806306845	2710	2710	2710	2710	0
177	20231215	163200	806306845	2710	2710	2710	2710	0
178	20231215	163100	806306845	2710	2710	2710	2710	0
179	20231215	163000	806306845	2710	2710	2710	2710	0
180	20231215	162900	806306845	2710	2710	2710	2710	0
181	20231215	162800	806306845	2710	2710	2710	2710	0
182	20231215	162700	806306845	2710	2710	2710	2710	5164
183	20231215	162600	806306845	2710	2710	2710	2710	0
184	20231215	162500	806306845	2710	2710	2710	2710	0
185	20231215	162400	806306845	2710	2710	2710	2710	0
186	20231215	162300	806306845	2710	2710	2710	2710	0
187	20231215	162200	806306845	2710	2710	2710	2710	0
188	20231215	162100	806306845	2710	2710	2710	2710	0
189	20231215	162000	806306845	2710	2710	2710	2710	0
190	20231215	161900	806306845	2710	2710	2710	2710	0
191	20231215	161800	806306845	2710	2710	2710	2710	0
192	20231215	161700	806306845	2710	2710	2710	2710	0
193	20231215	161600	806306845	2710	2710	2710	2710	0
194	20231215	161500	806306845	2710	2710	2710	2710	0
195	20231215	161400	806306845	2710	2710	2710	2710	0
196	20231215	161300	806306845	2710	2710	2710	2710	0
197	20231215	161200	806306845	2710	2710	2710	2710	0
198	20231215	161100	806306845	2710	2710	2710	2710	0
199	20231215	161000	806306845	2710	2710	2710	2710	0
200	20231215	160900	806306845	2710	2710	2710	2710	0
201	20231215	160800	806306845	2710	2710	2710	2710	0
202	20231215	160700	806306845	2710	2710	2710	2710	0
203	20231215	160600	806306845	2710	2710	2710	2710	0
204	20231215	160500	806306845	2710	2710	2710	2710	0
205	20231215	160400	806306845	2710	2710	2710	2710	0
206	20231215	160300	806306845	2710	2710	2710	2710	0
207	20231215	160200	806306845	2710	2710	2710	2710	0
208	20231215	160100	806306845	2710	2710	2710	2710	0
209	20231215	160000	806306845	2710	2710	2710	2710	0
210	20231215	155900	806306845	2710	2710	2710	2710	0
211	20231215	155800	806306845	2710	2710	2710	2710	0
212	20231215	155700	806306845	2710	2710	2710	2710	5164
213	20231215	155600	806306845	2710	2710	2710	2710	0
214	20231215	155500	806306845	2710	2710	2710	2710	0
215	20231215	155400	806306845	2710	2710	2710	2710	0
216	20231215	155300	806306845	2710	2710	2710	2710	0
217	20231215	155200	806306845	2710	2710	2710	2710	0
218	20231215	155100	806306845	2710	2710	2710	2710	0
219	20231215	155000	806306845	2710	2710	2710	2710	0
220	20231215	154900	806306845	2710	2710	2710	2710	0
221	20231215	154800	806306845	2710	2710	2710	2710	0
222	20231215	154700	806306845	2710	2710	2710	2710	0
223	20231215	154600	806306845	2710	2710	2710	2710	0
224	20231215	154500	806306845	2710	2710	2710	2710	0
225	20231215	154400	806306845	2710	2710	2710	2710	0
226	20231215	154300	806306845	2710	2710	2710	2710	0
227	20231215	154200	806306845	2710	2710	2710	2710	0
228	20231215	154100	806306845	2710	2710	2710	2710	0
229	20231215	154000	806306845	2710	2710	2710	2710	0
230	20231215	153900	806306845	2710	2710	2710	2710	0
231	20231215	153800	806306845	2710	2710	2710	2710	0
232	20231215	153700	806306845	2710	2710	2710	2710	0
233	20231215	153600	806306845	2710	2710	2710	2710	0
234	20231215	153500	806306845	2710	2710	2710	2710	0
235	20231215	153400	806306845	2710	2710	2710	2710	0
236	20231215	153300	806306845	2710	2710	2710	2710	0
237	20231215	153200	806306845	2710	2710	2710	2710	0
238	20231215	153100	806306845	2710	2710	2710	2710	0
239	20231215	153000	806306845	2710	2710	2710	2710	5164
240	20231215	152900	792312405	2715	2715	2715	2715	0
241	20231215	152800	792312405	2715	2715	2715	2715	0
242	20231215	152700	792312405	2715	2715	2715	2715	0
243	20231215	152600	792312405	2715	2715	2715	2715	0
244	20231215	152500	792312405	2715	2715	2715	2715	0
245	20231215	152400	792312405	2715	2715	2715	2715	0
246	20231215	152300	792312405	2715	2715	2715	2715	0
247	20231215	152200	792312405	2715	2715	2715	2715	0
248	20231215	152100	792312405	2715	2715	2715	2715	0
249	20231215	152000	792312405	2715	2715	2715	2715	0
250	20231215	151900	792312405	2715	2715	2720	2715	1039
251	20231215	151800	789491515	2715	2715	2715	2715	1317
252	20231215	151700	785915860	2710	2715	2715	2710	80
253	20231215	151600	785698910	2715	2715	2715	2715	111
254	20231215	151500	785397545	2715	2715	2715	2715	0
255	20231215	151400	785397545	2715	2710	2715	2710	185
256	20231215	151300	784896095	2710	2710	2710	2710	1001
257	20231215	151200	782183385	2710	2710	2710	2710	25
258	20231215	151100	782115635	2710	2710	2710	2710	0
259	20231215	151000	782115635	2710	2715	2715	2710	782
260	20231215	150900	779996370	2715	2710	2715	2710	546
261	20231215	150800	778513985	2715	2715	2715	2715	291
262	20231215	150700	777723920	2710	2710	2710	2710	250
263	20231215	150600	777046420	2710	2710	2710	2710	220
264	20231215	150500	776450220	2715	2715	2715	2715	260
265	20231215	150400	775744320	2705	2705	2705	2705	164
266	20231215	150300	775300700	2710	2710	2710	2710	150
267	20231215	150200	774894200	2710	2710	2710	2710	1150
268	20231215	150100	771777700	2710	2710	2710	2710	0
269	20231215	150000	771777700	2710	2710	2710	2710	117
270	20231215	145900	771460630	2710	2705	2715	2705	1576
271	20231215	145800	767190740	2705	2705	2710	2705	2503
272	20231215	145700	760415120	2710	2715	2715	2705	36
273	20231215	145600	760317560	2715	2715	2715	2715	0
274	20231215	145500	760317560	2715	2715	2715	2715	1
275	20231215	145400	760314845	2715	2715	2715	2715	0
276	20231215	145300	760314845	2715	2715	2715	2715	1
277	20231215	145200	760312130	2705	2705	2705	2705	100
278	20231215	145100	760041630	2705	2705	2705	2705	3048
279	20231215	145000	751796790	2705	2710	2710	2705	145
280	20231215	144900	751404385	2705	2705	2705	2705	220
281	20231215	144800	750809285	2705	2715	2715	2705	338
282	20231215	144700	749894985	2705	2715	2715	2705	3
283	20231215	144600	749886860	2710	2710	2715	2710	7009
284	20231215	144500	730892455	2715	2715	2715	2715	240
285	20231215	144400	730240855	2715	2715	2715	2715	2
286	20231215	144300	730235425	2720	2715	2720	2715	137
287	20231215	144200	729863280	2715	2715	2715	2715	1187
288	20231215	144100	726640575	2715	2715	2715	2715	10
289	20231215	144000	726613425	2715	2715	2715	2715	1
290	20231215	143900	726610710	2715	2715	2715	2715	231
291	20231215	143800	725983545	2715	2710	2715	2710	701
292	20231215	143700	724080835	2710	2710	2710	2710	370
293	20231215	143600	723078135	2715	2715	2715	2715	311
294	20231215	143500	722233770	2715	2715	2715	2715	0
295	20231215	143400	722233770	2715	2715	2715	2715	73
296	20231215	143300	722035575	2710	2710	2710	2710	100
297	20231215	143200	721764575	2710	2710	2710	2710	100
298	20231215	143100	721493575	2720	2710	2720	2710	101
299	20231215	143000	721219855	2710	2710	2710	2710	0
300	20231215	142900	721219855	2710	2710	2710	2710	0
301	20231215	142800	721219855	2710	2710	2710	2710	2
302	20231215	142700	721214435	2710	2710	2710	2710	438
303	20231215	142600	720027455	2705	2705	2705	2705	100
304	20231215	142500	719756955	2710	2710	2710	2710	1
305	20231215	142400	719754245	2710	2710	2710	2710	41
306	20231215	142300	719643135	2710	2710	2710	2710	262
307	20231215	142200	718933115	2710	2710	2710	2710	2
308	20231215	142100	718927695	2710	2710	2710	2710	22
309	20231215	142000	718868075	2710	2710	2710	2710	57
310	20231215	141900	718713605	2710	2710	2710	2710	173
311	20231215	141800	718244775	2710	2710	2710	2710	60
312	20231215	141700	718082175	2710	2710	2710	2710	25
313	20231215	141600	718014425	2710	2710	2710	2710	0
314	20231215	141500	718014425	2710	2710	2710	2710	0
315	20231215	141400	718014425	2710	2710	2710	2710	1
316	20231215	141300	718011715	2705	2710	2710	2705	383
317	20231215	141200	716975200	2710	2710	2710	2710	607
318	20231215	141100	715330230	2705	2705	2705	2705	0
319	20231215	141000	715330230	2705	2705	2705	2705	0
320	20231215	140900	715330230	2705	2705	2705	2705	0
321	20231215	140800	715330230	2705	2710	2710	2705	102
322	20231215	140700	715054310	2705	2710	2710	2705	61
323	20231215	140600	714889010	2710	2710	2710	2710	0
324	20231215	140500	714889010	2710	2710	2710	2710	260
325	20231215	140400	714184410	2710	2710	2710	2710	310
326	20231215	140300	713344310	2710	2710	2710	2710	3500
327	20231215	140200	703859310	2710	2715	2715	2710	509
328	20231215	140100	702479875	2705	2705	2705	2705	2
329	20231215	140000	702474465	2705	2710	2720	2705	1745
330	20231215	135900	697747815	2710	2710	2710	2710	0
331	20231215	135800	697747815	2710	2710	2710	2710	683
332	20231215	135700	695896885	2710	2710	2710	2710	460
333	20231215	135600	694650285	2710	2710	2710	2710	0
334	20231215	135500	694650285	2710	2710	2710	2710	3
335	20231215	135400	694642155	2710	2710	2710	2710	10
336	20231215	135300	694615055	2710	2715	2715	2710	5567
337	20231215	135200	679525980	2715	2715	2715	2715	188
338	20231215	135100	679015560	2710	2710	2710	2710	20
339	20231215	135000	678961360	2715	2715	2715	2715	1
340	20231215	134900	678958645	2715	2715	2715	2715	0
341	20231215	134800	678958645	2715	2715	2715	2715	10
342	20231215	134700	678931495	2715	2715	2715	2715	0
343	20231215	134600	678931495	2715	2715	2715	2715	196
344	20231215	134500	678399355	2715	2715	2715	2715	110
345	20231215	134400	678100705	2715	2715	2715	2715	432
346	20231215	134300	676927825	2715	2705	2715	2705	7
347	20231215	134200	676908880	2705	2710	2710	2705	259
348	20231215	134100	676207230	2710	2710	2710	2710	282
349	20231215	134000	675443010	2710	2710	2710	2710	48
350	20231215	133900	675312930	2705	2705	2705	2705	40
351	20231215	133800	675204730	2710	2710	2710	2705	271
352	20231215	133700	674470465	2710	2710	2710	2710	771
353	20231215	133600	672381055	2710	2710	2710	2710	436
354	20231215	133500	671199495	2710	2710	2710	2710	17
355	20231215	133400	671153425	2710	2710	2710	2710	12
356	20231215	133300	671120905	2710	2710	2710	2710	40
357	20231215	133200	671012505	2710	2710	2710	2710	40
358	20231215	133100	670904105	2705	2705	2705	2705	473
359	20231215	133000	669624640	2705	2710	2710	2705	102
360	20231215	132900	669348720	2705	2705	2705	2705	293
361	20231215	132800	668556155	2705	2705	2705	2705	0
362	20231215	132700	668556155	2705	2705	2705	2705	1
363	20231215	132600	668553450	2710	2710	2710	2710	2010
364	20231215	132500	663106350	2710	2710	2710	2710	0
365	20231215	132400	663106350	2710	2705	2710	2705	939
366	20231215	132300	660566305	2705	2705	2705	2705	0
367	20231215	132200	660566305	2705	2705	2705	2700	413
368	20231215	132100	659450390	2705	2705	2705	2705	8
369	20231215	132000	659428750	2705	2705	2705	2700	236
370	20231215	131900	658790425	2700	2700	2700	2700	202
371	20231215	131800	658245025	2700	2705	2705	2700	191
372	20231215	131700	657729120	2705	2705	2705	2700	687
373	20231215	131600	655872285	2705	2705	2705	2705	6
374	20231215	131500	655856055	2705	2710	2710	2705	232
375	20231215	131400	655228420	2710	2710	2710	2710	121
376	20231215	131300	654900510	2710	2700	2710	2700	131
377	20231215	131200	654545510	2700	2710	2710	2700	200
378	20231215	131100	654004980	2710	2710	2710	2710	50
379	20231215	131000	653869480	2710	2710	2710	2705	2859
380	20231215	130900	646135440	2700	2705	2710	2700	33
381	20231215	130800	646046155	2705	2705	2705	2700	51
382	20231215	130700	645908205	2700	2705	2705	2700	934
383	20231215	130600	643381995	2705	2705	2715	2705	264
384	20231215	130500	642666755	2710	2705	2710	2705	211
385	20231215	130400	642095955	2710	2705	2710	2705	24
386	20231215	130300	642031030	2705	2705	2705	2705	0
387	20231215	130200	642031030	2705	2710	2710	2705	1260
388	20231215	130100	638622690	2715	2715	2715	2715	1
389	20231215	130000	638619975	2705	2710	2710	2705	1199
390	20231215	125900	635376655	2705	2710	2710	2705	81
391	20231215	125800	635157150	2710	2710	2710	2710	100
392	20231215	125700	634886150	2710	2710	2710	2710	51
393	20231215	125600	634747940	2710	2720	2720	2710	2
394	20231215	125500	634742510	2710	2705	2710	2705	6178
395	20231215	125400	618029415	2710	2710	2710	2705	740
396	20231215	125300	616026520	2705	2705	2705	2705	5
397	20231215	125200	616012995	2705	2710	2710	2705	1853
398	20231215	125100	610991370	2700	2700	2700	2700	0
399	20231215	125000	610991370	2700	2710	2710	2700	12833
400	20231215	124900	576312575	2710	2705	2710	2705	124
401	20231215	124800	575976545	2710	2705	2710	2705	2368
402	20231215	124700	569571050	2705	2710	2710	2705	101
403	20231215	124600	569297345	2705	2710	2710	2705	228
404	20231215	124500	568679470	2710	2710	2710	2710	1128
405	20231215	124400	565622590	2705	2705	2710	2705	2770
406	20231215	124300	558129715	2705	2710	2710	2705	1028
407	20231215	124200	555348835	2705	2705	2705	2705	0
408	20231215	124100	555348835	2705	2705	2705	2705	0
409	20231215	124000	555348835	2705	2705	2705	2705	60
410	20231215	123900	555186535	2705	2705	2705	2705	8
411	20231215	123800	555164895	2705	2720	2720	2705	273
412	20231215	123700	554426400	2705	2715	2720	2705	6220
413	20231215	123600	537570080	2715	2720	2720	2710	6311
414	20231215	123500	520431720	2710	2720	2720	2710	19
415	20231215	123400	520380050	2720	2720	2720	2720	1
416	20231215	123300	520377330	2710	2710	2710	2710	1
417	20231215	123200	520374620	2715	2715	2715	2710	1371
418	20231215	123100	516658860	2715	2710	2715	2710	883
419	20231215	123000	514262515	2710	2715	2715	2710	51
420	20231215	122900	514124055	2715	2715	2715	2715	46
421	20231215	122800	513999165	2715	2715	2715	2715	0
422	20231215	122700	513999165	2715	2715	2715	2715	1169
423	20231215	122600	510825330	2720	2720	2720	2715	2894
424	20231215	122500	502963305	2720	2720	2720	2715	2356
425	20231215	122400	496565490	2720	2720	2720	2720	101
426	20231215	122300	496290770	2720	2720	2720	2720	15
427	20231215	122200	496249970	2715	2720	2720	2715	106
428	20231215	122100	495962155	2720	2720	2720	2720	104
429	20231215	122000	495679275	2720	2720	2720	2720	901
430	20231215	121900	493228555	2725	2720	2725	2720	3
431	20231215	121800	493220385	2725	2725	2725	2725	0
432	20231215	121700	493220385	2725	2720	2725	2720	4182
433	20231215	121600	481843345	2725	2725	2725	2725	5
434	20231215	121500	481829720	2725	2725	2725	2725	300
435	20231215	121400	481012220	2725	2730	2730	2725	1237
436	20231215	121300	477640895	2730	2730	2735	2725	227
437	20231215	121200	477021065	2730	2730	2730	2730	34
438	20231215	121100	476928245	2730	2730	2730	2730	27
439	20231215	121000	476854535	2730	2730	2730	2730	0
440	20231215	120900	476854535	2730	2730	2730	2730	0
441	20231215	120800	476854535	2730	2730	2730	2730	505
442	20231215	120700	475475885	2730	2725	2730	2725	2151
443	20231215	120600	469614405	2730	2730	2730	2730	273
444	20231215	120500	468869115	2730	2725	2730	2725	583
445	20231215	120400	467280240	2725	2725	2725	2725	218
446	20231215	120300	466686190	2725	2725	2725	2725	0
447	20231215	120200	466686190	2725	2725	2725	2725	51
448	20231215	120100	466547215	2730	2730	2730	2730	0
449	20231215	120000	466547215	2730	2725	2730	2725	553
450	20231215	115900	465039285	2725	2725	2725	2725	0
451	20231215	115800	465039285	2725	2725	2725	2725	0
452	20231215	115700	465039285	2725	2725	2725	2725	0
453	20231215	115600	465039285	2725	2725	2725	2725	23
454	20231215	115500	464976610	2725	2725	2725	2725	30
455	20231215	115400	464894860	2725	2725	2725	2725	20
456	20231215	115300	464840360	2725	2725	2725	2725	5
457	20231215	115200	464826735	2730	2730	2730	2730	0
458	20231215	115100	464826735	2730	2730	2730	2730	49
459	20231215	115000	464692965	2730	2735	2735	2730	201
460	20231215	114900	464143235	2735	2735	2735	2735	0
461	20231215	114800	464143235	2735	2735	2735	2735	0
462	20231215	114700	464143235	2735	2735	2735	2735	3
463	20231215	114600	464135030	2730	2730	2730	2730	0
464	20231215	114500	464135030	2730	2730	2730	2730	1774
465	20231215	114400	459292010	2735	2730	2735	2730	323
466	20231215	114300	458410170	2730	2725	2730	2725	114
467	20231215	114200	458098995	2730	2730	2730	2730	0
468	20231215	114100	458098995	2730	2725	2730	2725	681
469	20231215	114000	456242765	2725	2725	2725	2725	102
470	20231215	113900	455964815	2730	2730	2730	2730	4
471	20231215	113800	455953895	2725	2725	2725	2725	0
472	20231215	113700	455953895	2725	2725	2725	2725	185
473	20231215	113600	455449770	2725	2725	2725	2725	150
474	20231215	113500	455041020	2725	2730	2735	2725	181
475	20231215	113400	454546795	2730	2730	2730	2730	1183
476	20231215	113300	451317205	2730	2730	2730	2730	752
477	20231215	113200	449264245	2730	2730	2730	2730	404
478	20231215	113100	448161325	2730	2735	2735	2730	451
479	20231215	113000	446930090	2735	2735	2735	2735	40
480	20231215	112900	446820690	2735	2735	2735	2735	156
481	20231215	112800	446394030	2730	2730	2730	2730	100
482	20231215	112700	446121030	2730	2730	2730	2730	122
483	20231215	112600	445787970	2725	2725	2725	2725	320
484	20231215	112500	444915970	2725	2725	2725	2725	370
485	20231215	112400	443907720	2730	2730	2730	2730	184
486	20231215	112300	443405400	2730	2730	2730	2730	0
487	20231215	112200	443405400	2730	2730	2730	2730	232
488	20231215	112100	442772040	2730	2730	2730	2730	0
489	20231215	112000	442772040	2730	2730	2730	2730	0
490	20231215	111900	442772040	2730	2735	2735	2730	101
491	20231215	111800	442496305	2725	2735	2735	2725	489
492	20231215	111700	441162830	2725	2730	2730	2725	2563
493	20231215	111600	434178340	2735	2735	2735	2735	3
494	20231215	111500	434170135	2735	2730	2735	2730	152
495	20231215	111400	433755125	2730	2730	2730	2730	100
496	20231215	111300	433482125	2730	2730	2730	2730	177
497	20231215	111200	432998915	2730	2730	2730	2730	291
498	20231215	111100	432204485	2730	2730	2730	2730	382
499	20231215	111000	431161625	2730	2730	2730	2730	18
500	20231215	110900	431112485	2735	2735	2735	2735	0
501	20231215	110800	431112485	2735	2735	2735	2735	21
502	20231215	110700	431055050	2730	2730	2730	2730	0
503	20231215	110600	431055050	2730	2730	2735	2730	260
504	20231215	110500	430344950	2730	2735	2735	2730	202
505	20231215	110400	429793485	2735	2735	2735	2735	0
506	20231215	110300	429793485	2735	2735	2735	2735	2
507	20231215	110200	429788015	2735	2735	2735	2735	37
508	20231215	110100	429686820	2735	2735	2735	2735	941
509	20231215	110000	427113185	2740	2740	2740	2740	0
510	20231215	105900	427113185	2740	2735	2740	2735	491
511	20231215	105800	425770295	2735	2740	2740	2735	650
512	20231215	105700	423991545	2735	2735	2735	2735	298
513	20231215	105600	423176515	2735	2740	2740	2735	1232
514	20231215	105500	419804335	2740	2745	2745	2740	93
515	20231215	105400	419549465	2745	2745	2745	2745	2
516	20231215	105300	419543975	2745	2740	2745	2740	303
517	20231215	105200	418713740	2740	2740	2740	2740	10
518	20231215	105100	418686340	2740	2740	2740	2740	1745
519	20231215	105000	413905040	2740	2740	2740	2740	196
520	20231215	104900	413368000	2740	2740	2740	2740	0
521	20231215	104800	413368000	2740	2740	2740	2740	73
522	20231215	104700	413167980	2745	2740	2745	2740	85
523	20231215	104600	412934880	2745	2745	2745	2745	210
524	20231215	104500	412358430	2745	2740	2745	2735	980
525	20231215	104400	409676330	2740	2740	2740	2740	100
526	20231215	104300	409402330	2735	2745	2745	2735	116
527	20231215	104200	409083920	2735	2745	2745	2735	4811
528	20231215	104100	395925725	2735	2740	2740	2735	5620
529	20231215	104000	380529935	2735	2735	2735	2735	210
530	20231215	103900	379955585	2740	2740	2740	2740	100
531	20231215	103800	379681585	2735	2740	2740	2735	2
532	20231215	103700	379676110	2735	2735	2740	2735	764
533	20231215	103600	377586070	2740	2740	2740	2740	2
534	20231215	103500	377580590	2740	2740	2740	2730	1024
535	20231215	103400	374779340	2740	2730	2740	2730	452
536	20231215	103300	373542380	2735	2735	2735	2735	700
537	20231215	103200	371627880	2735	2735	2735	2735	100
538	20231215	103100	371354380	2735	2735	2735	2735	20
539	20231215	103000	371299680	2735	2735	2735	2735	40
540	20231215	102900	371190280	2730	2735	2735	2730	4001
541	20231215	102800	360260590	2735	2745	2745	2735	164
542	20231215	102700	359811230	2740	2745	2745	2740	470
543	20231215	102600	358523405	2745	2745	2745	2745	6
544	20231215	102500	358506935	2745	2745	2750	2745	3809
545	20231215	102400	348051205	2745	2750	2750	2745	1683
546	20231215	102300	343429450	2750	2750	2750	2750	66
547	20231215	102200	343247950	2745	2745	2745	2745	1668
548	20231215	102100	338669290	2740	2740	2740	2740	1
549	20231215	102000	338666550	2740	2740	2740	2740	9
550	20231215	101900	338641890	2740	2745	2745	2740	4349
551	20231215	101800	326723885	2745	2750	2750	2745	3894
552	20231215	101700	316033290	2750	2750	2750	2750	66
553	20231215	101600	315851790	2750	2750	2750	2750	225
554	20231215	101500	315233040	2745	2745	2745	2745	50
555	20231215	101400	315095790	2745	2745	2750	2740	468
556	20231215	101300	313811405	2750	2745	2750	2745	2155
557	20231215	101200	307895925	2750	2750	2750	2745	1083
558	20231215	101100	304918040	2750	2745	2750	2745	541
559	20231215	101000	303431990	2745	2745	2745	2745	1
560	20231215	100900	303429245	2745	2750	2750	2745	1872
561	20231215	100800	298281260	2750	2750	2755	2750	668
562	20231215	100700	296443705	2755	2745	2755	2745	3661
563	20231215	100600	286376330	2745	2745	2750	2740	2626
564	20231215	100500	279166300	2745	2740	2745	2740	800
565	20231215	100400	276971300	2740	2745	2750	2740	1701
566	20231215	100300	272305255	2750	2745	2750	2745	236
567	20231215	100200	271656260	2745	2745	2745	2745	670
568	20231215	100100	269817110	2745	2745	2755	2745	975
569	20231215	100000	267135080	2750	2740	2750	2740	7737
570	20231215	095900	245882125	2740	2740	2745	2740	3673
571	20231215	095800	235818015	2740	2740	2740	2740	1425
572	20231215	095700	231913515	2745	2745	2745	2735	301
573	20231215	095600	231088270	2745	2735	2745	2735	5302
574	20231215	095500	216566150	2730	2730	2730	2730	474
575	20231215	095400	215272130	2735	2735	2740	2735	5714
576	20231215	095300	199644305	2740	2740	2740	2735	1331
577	20231215	095200	195997965	2740	2735	2740	2735	44
578	20231215	095100	195877420	2740	2740	2740	2740	300
579	20231215	095000	195055420	2735	2740	2740	2735	953
580	20231215	094900	192446705	2740	2740	2740	2740	1712
581	20231215	094800	187755825	2740	2740	2740	2740	2386
582	20231215	094700	181218185	2740	2730	2740	2730	2201
583	20231215	094600	175202945	2730	2730	2735	2730	1773
584	20231215	094500	170355155	2740	2740	2740	2735	388
585	20231215	094400	169292285	2740	2735	2740	2735	614
586	20231215	094300	167612540	2735	2735	2735	2730	3755
587	20231215	094200	157345215	2735	2735	2735	2735	2
588	20231215	094100	157339745	2735	2740	2740	2735	1064
589	20231215	094000	154429190	2745	2740	2745	2735	3970
590	20231215	093900	143540935	2740	2735	2740	2730	7900
591	20231215	093800	121944745	2730	2725	2735	2725	13
592	20231215	093700	121909255	2725	2725	2730	2720	3554
593	20231215	093600	112209955	2725	2725	2725	2725	101
594	20231215	093500	111934730	2730	2725	2730	2725	234
595	20231215	093400	111297070	2720	2720	2730	2720	312
596	20231215	093300	110447875	2730	2730	2730	2720	31
597	20231215	093200	110363305	2730	2725	2730	2720	691
598	20231215	093100	108483355	2720	2725	2730	2720	822
599	20231215	093000	106246145	2730	2725	2730	2725	58
600	20231215	092900	106088085	2720	2720	2730	2720	822
601	20231215	092800	103844055	2720	2730	2730	2720	3101
602	20231215	092700	95408325	2725	2725	2725	2720	2276
603	20231215	092600	89209725	2725	2725	2725	2725	155
604	20231215	092500	88787350	2725	2725	2725	2725	124
605	20231215	092400	88449450	2725	2730	2730	2725	885
606	20231215	092300	86034415	2730	2730	2730	2725	5209
607	20231215	092200	71813850	2725	2725	2725	2725	291
608	20231215	092100	71020875	2725	2725	2725	2725	334
609	20231215	092000	70110725	2725	2720	2725	2720	79
610	20231215	091900	69895465	2720	2725	2725	2720	29
611	20231215	091800	69816445	2725	2730	2730	2725	1674
612	20231215	091700	65254790	2725	2730	2730	2725	191
613	20231215	091600	64733515	2730	2725	2730	2725	1041
614	20231215	091500	61896780	2730	2730	2730	2720	691
615	20231215	091400	60013970	2720	2720	2725	2720	3323
616	20231215	091300	50963785	2720	2720	2720	2720	1777
617	20231215	091200	46130345	2725	2730	2730	2720	786
618	20231215	091100	43988485	2720	2730	2730	2720	1021
619	20231215	091000	41203055	2725	2720	2725	2710	1816
620	20231215	090900	36255475	2720	2715	2720	2710	852
621	20231215	090800	33940210	2710	2710	2710	2710	379
622	20231215	090700	32913120	2710	2710	2710	2710	2827
623	20231215	090600	25251950	2710	2710	2710	2710	20
624	20231215	090500	25197750	2705	2695	2705	2695	1412
625	20231215	090400	21387390	2695	2695	2695	2690	1661
626	20231215	090300	16913340	2695	2700	2705	2695	1163
627	20231215	090200	13775170	2705	2710	2710	2700	208
628	20231215	090100	13212265	2700	2710	2710	2700	171
629	20231215	090000	12750545	2710	2710	2715	2710	4703