KissMeData/053270/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193200	612981135	2870	2870	2870	2870	4256
3	20231215	193100	612981135	2870	2870	2870	2870	0
4	20231215	193000	612981135	2870	2870	2870	2870	0
5	20231215	192900	612981135	2870	2870	2870	2870	0
6	20231215	192800	612981135	2870	2870	2870	2870	0
7	20231215	192700	612981135	2870	2870	2870	2870	0
8	20231215	192600	612981135	2870	2870	2870	2870	0
9	20231215	192500	612981135	2870	2870	2870	2870	0
10	20231215	192400	612981135	2870	2870	2870	2870	0
11	20231215	192300	612981135	2870	2870	2870	2870	0
12	20231215	192200	612981135	2870	2870	2870	2870	0
13	20231215	192100	612981135	2870	2870	2870	2870	0
14	20231215	192000	612981135	2870	2870	2870	2870	0
15	20231215	191900	612981135	2870	2870	2870	2870	0
16	20231215	191800	612981135	2870	2870	2870	2870	0
17	20231215	191700	612981135	2870	2870	2870	2870	0
18	20231215	191600	612981135	2870	2870	2870	2870	0
19	20231215	191500	612981135	2870	2870	2870	2870	0
20	20231215	191400	612981135	2870	2870	2870	2870	0
21	20231215	191300	612981135	2870	2870	2870	2870	0
22	20231215	191200	612981135	2870	2870	2870	2870	0
23	20231215	191100	612981135	2870	2870	2870	2870	0
24	20231215	191000	612981135	2870	2870	2870	2870	0
25	20231215	190900	612981135	2870	2870	2870	2870	0
26	20231215	190800	612981135	2870	2870	2870	2870	0
27	20231215	190700	612981135	2870	2870	2870	2870	0
28	20231215	190600	612981135	2870	2870	2870	2870	0
29	20231215	190500	612981135	2870	2870	2870	2870	0
30	20231215	190400	612981135	2870	2870	2870	2870	0
31	20231215	190300	612981135	2870	2870	2870	2870	0
32	20231215	190200	612981135	2870	2870	2870	2870	4256
33	20231215	190100	612981135	2870	2870	2870	2870	0
34	20231215	190000	612981135	2870	2870	2870	2870	0
35	20231215	185900	612981135	2870	2870	2870	2870	0
36	20231215	185800	612981135	2870	2870	2870	2870	0
37	20231215	185700	612981135	2870	2870	2870	2870	0
38	20231215	185600	612981135	2870	2870	2870	2870	0
39	20231215	185500	612981135	2870	2870	2870	2870	0
40	20231215	185400	612981135	2870	2870	2870	2870	0
41	20231215	185300	612981135	2870	2870	2870	2870	0
42	20231215	185200	612981135	2870	2870	2870	2870	0
43	20231215	185100	612981135	2870	2870	2870	2870	0
44	20231215	185000	612981135	2870	2870	2870	2870	0
45	20231215	184900	612981135	2870	2870	2870	2870	0
46	20231215	184800	612981135	2870	2870	2870	2870	0
47	20231215	184700	612981135	2870	2870	2870	2870	0
48	20231215	184600	612981135	2870	2870	2870	2870	0
49	20231215	184500	612981135	2870	2870	2870	2870	0
50	20231215	184400	612981135	2870	2870	2870	2870	0
51	20231215	184300	612981135	2870	2870	2870	2870	0
52	20231215	184200	612981135	2870	2870	2870	2870	0
53	20231215	184100	612981135	2870	2870	2870	2870	0
54	20231215	184000	612981135	2870	2870	2870	2870	0
55	20231215	183900	612981135	2870	2870	2870	2870	0
56	20231215	183800	612981135	2870	2870	2870	2870	0
57	20231215	183700	612981135	2870	2870	2870	2870	0
58	20231215	183600	612981135	2870	2870	2870	2870	0
59	20231215	183500	612981135	2870	2870	2870	2870	0
60	20231215	183400	612981135	2870	2870	2870	2870	0
61	20231215	183300	612981135	2870	2870	2870	2870	0
62	20231215	183200	612981135	2870	2870	2870	2870	4256
63	20231215	183100	612981135	2870	2870	2870	2870	0
64	20231215	183000	612981135	2870	2870	2870	2870	0
65	20231215	182900	612981135	2870	2870	2870	2870	0
66	20231215	182800	612981135	2870	2870	2870	2870	0
67	20231215	182700	612981135	2870	2870	2870	2870	0
68	20231215	182600	612981135	2870	2870	2870	2870	0
69	20231215	182500	612981135	2870	2870	2870	2870	0
70	20231215	182400	612981135	2870	2870	2870	2870	0
71	20231215	182300	612981135	2870	2870	2870	2870	0
72	20231215	182200	612981135	2870	2870	2870	2870	0
73	20231215	182100	612981135	2870	2870	2870	2870	0
74	20231215	182000	612981135	2870	2870	2870	2870	0
75	20231215	181900	612981135	2870	2870	2870	2870	0
76	20231215	181800	612981135	2870	2870	2870	2870	0
77	20231215	181700	612981135	2870	2870	2870	2870	0
78	20231215	181600	612981135	2870	2870	2870	2870	0
79	20231215	181500	612981135	2870	2870	2870	2870	0
80	20231215	181400	612981135	2870	2870	2870	2870	0
81	20231215	181300	612981135	2870	2870	2870	2870	0
82	20231215	181200	612981135	2870	2870	2870	2870	0
83	20231215	181100	612981135	2870	2870	2870	2870	0
84	20231215	181000	612981135	2870	2870	2870	2870	0
85	20231215	180900	612981135	2870	2870	2870	2870	0
86	20231215	180800	612981135	2870	2870	2870	2870	0
87	20231215	180700	612981135	2870	2870	2870	2870	0
88	20231215	180600	612981135	2870	2870	2870	2870	0
89	20231215	180500	612981135	2870	2870	2870	2870	0
90	20231215	180400	612981135	2870	2870	2870	2870	0
91	20231215	180300	612981135	2870	2870	2870	2870	0
92	20231215	180200	612981135	2870	2870	2870	2870	4256
93	20231215	180100	612981135	2870	2870	2870	2870	0
94	20231215	180000	612981135	2870	2870	2870	2870	0
95	20231215	175900	612981135	2870	2870	2870	2870	0
96	20231215	175800	612981135	2870	2870	2870	2870	0
97	20231215	175700	612981135	2870	2870	2870	2870	0
98	20231215	175600	612981135	2870	2870	2870	2870	0
99	20231215	175500	612981135	2870	2870	2870	2870	0
100	20231215	175400	612981135	2870	2870	2870	2870	0
101	20231215	175300	612981135	2870	2870	2870	2870	0
102	20231215	175200	612981135	2870	2870	2870	2870	0
103	20231215	175100	612981135	2870	2870	2870	2870	0
104	20231215	175000	612981135	2870	2870	2870	2870	0
105	20231215	174900	612981135	2870	2870	2870	2870	0
106	20231215	174800	612981135	2870	2870	2870	2870	0
107	20231215	174700	612981135	2870	2870	2870	2870	0
108	20231215	174600	612981135	2870	2870	2870	2870	0
109	20231215	174500	612981135	2870	2870	2870	2870	0
110	20231215	174400	612981135	2870	2870	2870	2870	0
111	20231215	174300	612981135	2870	2870	2870	2870	0
112	20231215	174200	612981135	2870	2870	2870	2870	0
113	20231215	174100	612981135	2870	2870	2870	2870	0
114	20231215	174000	612981135	2870	2870	2870	2870	0
115	20231215	173900	612981135	2870	2870	2870	2870	0
116	20231215	173800	612981135	2870	2870	2870	2870	0
117	20231215	173700	612981135	2870	2870	2870	2870	0
118	20231215	173600	612981135	2870	2870	2870	2870	0
119	20231215	173500	612981135	2870	2870	2870	2870	0
120	20231215	173400	612981135	2870	2870	2870	2870	0
121	20231215	173300	612981135	2870	2870	2870	2870	0
122	20231215	173200	612981135	2870	2870	2870	2870	4256
123	20231215	173100	612981135	2870	2870	2870	2870	0
124	20231215	173000	612981135	2870	2870	2870	2870	0
125	20231215	172900	612981135	2870	2870	2870	2870	0
126	20231215	172800	612981135	2870	2870	2870	2870	0
127	20231215	172700	612981135	2870	2870	2870	2870	0
128	20231215	172600	612981135	2870	2870	2870	2870	0
129	20231215	172500	612981135	2870	2870	2870	2870	0
130	20231215	172400	612981135	2870	2870	2870	2870	0
131	20231215	172300	612981135	2870	2870	2870	2870	0
132	20231215	172200	612981135	2870	2870	2870	2870	0
133	20231215	172100	612981135	2870	2870	2870	2870	0
134	20231215	172000	612981135	2870	2870	2870	2870	0
135	20231215	171900	612981135	2870	2870	2870	2870	0
136	20231215	171800	612981135	2870	2870	2870	2870	0
137	20231215	171700	612981135	2870	2870	2870	2870	0
138	20231215	171600	612981135	2870	2870	2870	2870	0
139	20231215	171500	612981135	2870	2870	2870	2870	0
140	20231215	171400	612981135	2870	2870	2870	2870	0
141	20231215	171300	612981135	2870	2870	2870	2870	0
142	20231215	171200	612981135	2870	2870	2870	2870	0
143	20231215	171100	612981135	2870	2870	2870	2870	0
144	20231215	171000	612981135	2870	2870	2870	2870	0
145	20231215	170900	612981135	2870	2870	2870	2870	0
146	20231215	170800	612981135	2870	2870	2870	2870	0
147	20231215	170700	612981135	2870	2870	2870	2870	0
148	20231215	170600	612981135	2870	2870	2870	2870	0
149	20231215	170500	612981135	2870	2870	2870	2870	0
150	20231215	170400	612981135	2870	2870	2870	2870	0
151	20231215	170300	612981135	2870	2870	2870	2870	0
152	20231215	170200	612981135	2870	2870	2870	2870	4256
153	20231215	170100	612981135	2870	2870	2870	2870	0
154	20231215	170000	612981135	2870	2870	2870	2870	0
155	20231215	165900	612981135	2870	2870	2870	2870	0
156	20231215	165800	612981135	2870	2870	2870	2870	0
157	20231215	165700	612981135	2870	2870	2870	2870	0
158	20231215	165600	612981135	2870	2870	2870	2870	0
159	20231215	165500	612981135	2870	2870	2870	2870	0
160	20231215	165400	612981135	2870	2870	2870	2870	0
161	20231215	165300	612981135	2870	2870	2870	2870	0
162	20231215	165200	612981135	2870	2870	2870	2870	0
163	20231215	165100	612981135	2870	2870	2870	2870	0
164	20231215	165000	612981135	2870	2870	2870	2870	0
165	20231215	164900	612981135	2870	2870	2870	2870	0
166	20231215	164800	612981135	2870	2870	2870	2870	0
167	20231215	164700	612981135	2870	2870	2870	2870	0
168	20231215	164600	612981135	2870	2870	2870	2870	0
169	20231215	164500	612981135	2870	2870	2870	2870	0
170	20231215	164400	612981135	2870	2870	2870	2870	0
171	20231215	164300	612981135	2870	2870	2870	2870	0
172	20231215	164200	612981135	2870	2870	2870	2870	0
173	20231215	164100	612981135	2870	2870	2870	2870	0
174	20231215	164000	612981135	2870	2870	2870	2870	0
175	20231215	163900	612981135	2870	2870	2870	2870	0
176	20231215	163800	612981135	2870	2870	2870	2870	0
177	20231215	163700	612981135	2870	2870	2870	2870	0
178	20231215	163600	612981135	2870	2870	2870	2870	0
179	20231215	163500	612981135	2870	2870	2870	2870	0
180	20231215	163400	612981135	2870	2870	2870	2870	0
181	20231215	163300	612981135	2870	2870	2870	2870	0
182	20231215	163200	612981135	2870	2870	2870	2870	4256
183	20231215	163100	612981135	2870	2870	2870	2870	0
184	20231215	163000	612981135	2870	2870	2870	2870	0
185	20231215	162900	612981135	2870	2870	2870	2870	0
186	20231215	162800	612981135	2870	2870	2870	2870	0
187	20231215	162700	612981135	2870	2870	2870	2870	0
188	20231215	162600	612981135	2870	2870	2870	2870	0
189	20231215	162500	612981135	2870	2870	2870	2870	0
190	20231215	162400	612981135	2870	2870	2870	2870	0
191	20231215	162300	612981135	2870	2870	2870	2870	0
192	20231215	162200	612981135	2870	2870	2870	2870	0
193	20231215	162100	612981135	2870	2870	2870	2870	0
194	20231215	162000	612981135	2870	2870	2870	2870	0
195	20231215	161900	612981135	2870	2870	2870	2870	0
196	20231215	161800	612981135	2870	2870	2870	2870	0
197	20231215	161700	612981135	2870	2870	2870	2870	0
198	20231215	161600	612981135	2870	2870	2870	2870	0
199	20231215	161500	612981135	2870	2870	2870	2870	0
200	20231215	161400	612981135	2870	2870	2870	2870	0
201	20231215	161300	612981135	2870	2870	2870	2870	0
202	20231215	161200	612981135	2870	2870	2870	2870	0
203	20231215	161100	612981135	2870	2870	2870	2870	0
204	20231215	161000	612981135	2870	2870	2870	2870	0
205	20231215	160900	612981135	2870	2870	2870	2870	0
206	20231215	160800	612981135	2870	2870	2870	2870	0
207	20231215	160700	612981135	2870	2870	2870	2870	0
208	20231215	160600	612981135	2870	2870	2870	2870	0
209	20231215	160500	612981135	2870	2870	2870	2870	0
210	20231215	160400	612981135	2870	2870	2870	2870	0
211	20231215	160300	612981135	2870	2870	2870	2870	0
212	20231215	160200	612981135	2870	2870	2870	2870	4256
213	20231215	160100	612981135	2870	2870	2870	2870	0
214	20231215	160000	612981135	2870	2870	2870	2870	0
215	20231215	155900	612981135	2870	2870	2870	2870	0
216	20231215	155800	612981135	2870	2870	2870	2870	0
217	20231215	155700	612981135	2870	2870	2870	2870	0
218	20231215	155600	612981135	2870	2870	2870	2870	0
219	20231215	155500	612981135	2870	2870	2870	2870	0
220	20231215	155400	612981135	2870	2870	2870	2870	0
221	20231215	155300	612981135	2870	2870	2870	2870	0
222	20231215	155200	612981135	2870	2870	2870	2870	0
223	20231215	155100	612981135	2870	2870	2870	2870	0
224	20231215	155000	612981135	2870	2870	2870	2870	0
225	20231215	154900	612981135	2870	2870	2870	2870	0
226	20231215	154800	612981135	2870	2870	2870	2870	0
227	20231215	154700	612981135	2870	2870	2870	2870	0
228	20231215	154600	612981135	2870	2870	2870	2870	0
229	20231215	154500	612981135	2870	2870	2870	2870	0
230	20231215	154400	612981135	2870	2870	2870	2870	0
231	20231215	154300	612981135	2870	2870	2870	2870	0
232	20231215	154200	612981135	2870	2870	2870	2870	0
233	20231215	154100	612981135	2870	2870	2870	2870	0
234	20231215	154000	612981135	2870	2870	2870	2870	0
235	20231215	153900	612981135	2870	2870	2870	2870	0
236	20231215	153800	612981135	2870	2870	2870	2870	0
237	20231215	153700	612981135	2870	2870	2870	2870	0
238	20231215	153600	612981135	2870	2870	2870	2870	0
239	20231215	153500	612981135	2870	2870	2870	2870	0
240	20231215	153400	612981135	2870	2870	2870	2870	0
241	20231215	153300	612981135	2870	2870	2870	2870	0
242	20231215	153200	612981135	2870	2870	2870	2870	4256
243	20231215	153100	612981135	2870	2870	2870	2870	0
244	20231215	153000	612981135	2870	2870	2870	2870	4256
245	20231215	152900	600766415	2870	2870	2870	2870	0
246	20231215	152800	600766415	2870	2870	2870	2870	0
247	20231215	152700	600766415	2870	2870	2870	2870	0
248	20231215	152600	600766415	2870	2870	2870	2870	0
249	20231215	152500	600766415	2870	2870	2870	2870	0
250	20231215	152400	600766415	2870	2870	2870	2870	0
251	20231215	152300	600766415	2870	2870	2870	2870	0
252	20231215	152200	600766415	2870	2870	2870	2870	0
253	20231215	152100	600766415	2870	2870	2870	2870	0
254	20231215	152000	600766415	2870	2870	2870	2870	0
255	20231215	151900	600766415	2870	2870	2875	2865	1187
256	20231215	151800	597360495	2875	2875	2875	2870	202
257	20231215	151700	596779805	2870	2875	2875	2870	1667
258	20231215	151600	591995015	2880	2875	2880	2875	1046
259	20231215	151500	588987760	2875	2870	2875	2870	313
260	20231215	151400	588088505	2875	2875	2875	2875	2
261	20231215	151300	588082755	2875	2875	2875	2875	873
262	20231215	151200	585572880	2875	2870	2875	2870	925
263	20231215	151100	582915500	2870	2865	2870	2865	28
264	20231215	151000	582835265	2870	2865	2870	2865	726
265	20231215	150900	580751750	2870	2860	2870	2860	136
266	20231215	150800	580362225	2860	2860	2870	2860	437
267	20231215	150700	579112395	2870	2860	2870	2860	568
268	20231215	150600	577487895	2860	2860	2860	2860	0
269	20231215	150500	577487895	2860	2860	2860	2860	0
270	20231215	150400	577487895	2860	2860	2860	2860	69
271	20231215	150300	577290555	2860	2860	2860	2860	2
272	20231215	150200	577284835	2860	2850	2860	2850	211
273	20231215	150100	576682500	2860	2860	2860	2860	89
274	20231215	150000	576427960	2860	2860	2860	2860	350
275	20231215	145900	575426960	2860	2855	2860	2855	519
276	20231215	145800	573942705	2860	2860	2860	2860	0
277	20231215	145700	573942705	2860	2860	2860	2860	500
278	20231215	145600	572512705	2860	2860	2860	2860	1000
279	20231215	145500	569652705	2860	2860	2860	2860	800
280	20231215	145400	567364705	2860	2860	2860	2860	0
281	20231215	145300	567364705	2860	2860	2860	2860	1507
282	20231215	145200	563054685	2860	2860	2860	2860	699
283	20231215	145100	561055545	2860	2860	2860	2860	549
284	20231215	145000	559485405	2860	2860	2860	2860	0
285	20231215	144900	559485405	2860	2860	2860	2860	3
286	20231215	144800	559476825	2850	2850	2850	2850	0
287	20231215	144700	559476825	2850	2850	2850	2850	2
288	20231215	144600	559471125	2860	2860	2860	2860	0
289	20231215	144500	559471125	2860	2860	2860	2860	0
290	20231215	144400	559471125	2860	2860	2860	2860	2
291	20231215	144300	559465405	2860	2855	2860	2855	230
292	20231215	144200	558808750	2855	2855	2855	2855	0
293	20231215	144100	558808750	2855	2855	2855	2855	0
294	20231215	144000	558808750	2855	2855	2855	2855	0
295	20231215	143900	558808750	2855	2855	2855	2855	0
296	20231215	143800	558808750	2855	2850	2855	2850	61
297	20231215	143700	558634850	2855	2855	2855	2855	10
298	20231215	143600	558606300	2855	2855	2855	2855	3
299	20231215	143500	558597735	2855	2855	2855	2855	0
300	20231215	143400	558597735	2855	2855	2855	2855	10
301	20231215	143300	558569185	2855	2855	2855	2855	11
302	20231215	143200	558537780	2855	2855	2855	2855	50
303	20231215	143100	558395030	2855	2855	2855	2855	0
304	20231215	143000	558395030	2855	2855	2855	2855	10
305	20231215	142900	558366480	2855	2855	2855	2855	40
306	20231215	142800	558252280	2855	2855	2855	2855	1
307	20231215	142700	558249425	2850	2850	2850	2850	665
308	20231215	142600	556354175	2850	2850	2850	2850	0
309	20231215	142500	556354175	2850	2850	2850	2850	0
310	20231215	142400	556354175	2850	2850	2850	2850	0
311	20231215	142300	556354175	2850	2845	2850	2845	613
312	20231215	142200	554607190	2850	2855	2855	2850	3382
313	20231215	142100	544966680	2855	2855	2855	2855	0
314	20231215	142000	544966680	2855	2855	2855	2855	0
315	20231215	141900	544966680	2855	2855	2855	2855	82
316	20231215	141800	544732570	2860	2860	2860	2860	359
317	20231215	141700	543705830	2860	2860	2860	2860	0
318	20231215	141600	543705830	2860	2860	2860	2860	84
319	20231215	141500	543465590	2860	2860	2860	2860	0
320	20231215	141400	543465590	2860	2855	2860	2855	1096
321	20231215	141300	540331510	2850	2850	2850	2850	0
322	20231215	141200	540331510	2850	2850	2850	2850	999
323	20231215	141100	537484360	2850	2850	2850	2850	0
324	20231215	141000	537484360	2850	2850	2850	2850	0
325	20231215	140900	537484360	2850	2850	2850	2850	1
326	20231215	140800	537481510	2845	2845	2845	2845	0
327	20231215	140700	537481510	2845	2845	2845	2845	717
328	20231215	140600	535441645	2850	2850	2850	2850	175
329	20231215	140500	534942895	2850	2850	2850	2850	93
330	20231215	140400	534677845	2855	2855	2855	2855	0
331	20231215	140300	534677845	2855	2855	2855	2855	0
332	20231215	140200	534677845	2855	2855	2855	2855	0
333	20231215	140100	534677845	2855	2855	2855	2855	18
334	20231215	140000	534626455	2855	2855	2855	2855	300
335	20231215	135900	533769955	2855	2855	2860	2855	104
336	20231215	135800	533472630	2860	2860	2860	2860	0
337	20231215	135700	533472630	2860	2845	2860	2845	51
338	20231215	135600	533327520	2860	2860	2860	2860	175
339	20231215	135500	532827020	2845	2850	2850	2845	527
340	20231215	135400	531325570	2855	2855	2860	2855	101
341	20231215	135300	531037210	2860	2860	2860	2860	50
342	20231215	135200	530894210	2860	2855	2860	2855	148
343	20231215	135100	530471520	2860	2860	2860	2860	14
344	20231215	135000	530431480	2850	2850	2850	2850	0
345	20231215	134900	530431480	2850	2850	2850	2850	0
346	20231215	134800	530431480	2850	2850	2850	2850	19
347	20231215	134700	530377330	2860	2855	2860	2855	2
348	20231215	134600	530371615	2850	2855	2855	2850	130
349	20231215	134500	530000990	2860	2860	2860	2860	0
350	20231215	134400	530000990	2860	2860	2860	2860	0
351	20231215	134300	530000990	2860	2860	2860	2860	1
352	20231215	134200	529998130	2855	2860	2860	2855	4
353	20231215	134100	529986705	2855	2855	2855	2855	95
354	20231215	134000	529715480	2850	2850	2850	2850	0
355	20231215	133900	529715480	2850	2850	2850	2850	0
356	20231215	133800	529715480	2850	2850	2850	2850	36
357	20231215	133700	529612880	2855	2855	2855	2855	0
358	20231215	133600	529612880	2855	2855	2855	2855	0
359	20231215	133500	529612880	2855	2855	2855	2855	0
360	20231215	133400	529612880	2855	2855	2855	2855	0
361	20231215	133300	529612880	2855	2855	2855	2855	100
362	20231215	133200	529327380	2855	2855	2855	2855	7
363	20231215	133100	529307395	2860	2860	2860	2860	0
364	20231215	133000	529307395	2860	2860	2860	2860	0
365	20231215	132900	529307395	2860	2855	2860	2855	8
366	20231215	132800	529284550	2855	2855	2855	2855	0
367	20231215	132700	529284550	2855	2855	2855	2855	100
368	20231215	132600	528999050	2850	2850	2850	2850	162
369	20231215	132500	528537350	2850	2850	2850	2850	0
370	20231215	132400	528537350	2850	2850	2850	2850	0
371	20231215	132300	528537350	2850	2855	2855	2850	28
372	20231215	132200	528457460	2855	2855	2855	2855	2
373	20231215	132100	528451750	2855	2855	2855	2855	3
374	20231215	132000	528443185	2855	2855	2855	2855	2
375	20231215	131900	528437475	2855	2855	2855	2855	0
376	20231215	131800	528437475	2855	2855	2855	2855	20
377	20231215	131700	528380375	2860	2860	2860	2860	0
378	20231215	131600	528380375	2860	2860	2860	2860	0
379	20231215	131500	528380375	2860	2860	2860	2860	0
380	20231215	131400	528380375	2860	2860	2860	2860	0
381	20231215	131300	528380375	2860	2860	2860	2860	1
382	20231215	131200	528377515	2855	2855	2855	2855	2
383	20231215	131100	528371805	2855	2860	2860	2855	4
384	20231215	131000	528360380	2860	2860	2865	2860	101
385	20231215	130900	528071515	2860	2860	2860	2860	44
386	20231215	130800	527945675	2855	2855	2855	2855	10
387	20231215	130700	527917125	2850	2850	2850	2850	0
388	20231215	130600	527917125	2850	2850	2850	2850	10
389	20231215	130500	527888625	2850	2850	2850	2850	976
390	20231215	130400	525107025	2860	2850	2860	2850	1002
391	20231215	130300	522251315	2850	2850	2850	2850	0
392	20231215	130200	522251315	2850	2850	2850	2850	0
393	20231215	130100	522251315	2850	2850	2850	2850	0
394	20231215	130000	522251315	2850	2855	2855	2850	140
395	20231215	125900	521851685	2855	2855	2855	2855	0
396	20231215	125800	521851685	2855	2855	2855	2855	0
397	20231215	125700	521851685	2855	2855	2855	2855	25
398	20231215	125600	521780310	2855	2855	2855	2855	1
399	20231215	125500	521777455	2865	2865	2865	2865	204
400	20231215	125400	521192995	2865	2865	2865	2865	0
401	20231215	125300	521192995	2865	2865	2865	2865	1
402	20231215	125200	521190130	2855	2860	2860	2855	10
403	20231215	125100	521161565	2860	2860	2860	2860	0
404	20231215	125000	521161565	2860	2860	2860	2860	0
405	20231215	124900	521161565	2860	2865	2865	2860	62
406	20231215	124800	520984235	2865	2865	2865	2865	71
407	20231215	124700	520780820	2855	2855	2855	2855	0
408	20231215	124600	520780820	2855	2855	2855	2855	33
409	20231215	124500	520686605	2855	2855	2855	2855	1
410	20231215	124400	520683750	2855	2855	2855	2855	0
411	20231215	124300	520683750	2855	2855	2855	2855	0
412	20231215	124200	520683750	2855	2855	2855	2855	990
413	20231215	124100	517857300	2855	2855	2855	2855	0
414	20231215	124000	517857300	2855	2860	2860	2855	50
415	20231215	123900	517714365	2860	2860	2860	2860	289
416	20231215	123800	516887825	2860	2860	2860	2860	0
417	20231215	123700	516887825	2860	2860	2860	2860	0
418	20231215	123600	516887825	2860	2860	2860	2860	23
419	20231215	123500	516822045	2860	2860	2860	2860	35
420	20231215	123400	516721945	2855	2865	2865	2855	24
421	20231215	123300	516653355	2855	2855	2855	2855	129
422	20231215	123200	516285060	2860	2860	2860	2860	2
423	20231215	123100	516279340	2860	2860	2860	2860	80
424	20231215	123000	516050540	2860	2860	2865	2860	830
425	20231215	122900	513675140	2860	2860	2860	2860	52
426	20231215	122800	513526420	2860	2860	2860	2860	123
427	20231215	122700	513174640	2860	2865	2865	2860	21
428	20231215	122600	513114480	2860	2860	2860	2860	18
429	20231215	122500	513063000	2860	2860	2860	2860	0
430	20231215	122400	513063000	2860	2860	2860	2860	181
431	20231215	122300	512545340	2860	2860	2860	2860	0
432	20231215	122200	512545340	2860	2860	2860	2860	32
433	20231215	122100	512453820	2870	2870	2870	2870	0
434	20231215	122000	512453820	2870	2870	2870	2870	0
435	20231215	121900	512453820	2870	2865	2870	2865	53
436	20231215	121800	512301715	2870	2870	2870	2870	4
437	20231215	121700	512290235	2870	2870	2870	2870	1
438	20231215	121600	512287365	2860	2860	2860	2860	144
439	20231215	121500	511875525	2865	2865	2865	2865	106
440	20231215	121400	511571835	2870	2870	2870	2870	1
441	20231215	121300	511568965	2865	2865	2865	2865	63
442	20231215	121200	511388470	2865	2865	2865	2865	18
443	20231215	121100	511336900	2865	2865	2865	2865	37
444	20231215	121000	511230895	2875	2865	2875	2865	462
445	20231215	120900	509905545	2865	2870	2870	2865	201
446	20231215	120800	509328810	2870	2870	2870	2870	1
447	20231215	120700	509325940	2865	2865	2865	2865	46
448	20231215	120600	509194150	2865	2865	2865	2865	0
449	20231215	120500	509194150	2865	2865	2865	2865	53
450	20231215	120400	509042305	2860	2860	2860	2860	0
451	20231215	120300	509042305	2860	2860	2860	2860	0
452	20231215	120200	509042305	2860	2860	2860	2860	1
453	20231215	120100	509039445	2860	2865	2865	2860	2
454	20231215	120000	509033720	2865	2865	2865	2865	1
455	20231215	115900	509030855	2865	2860	2865	2855	26
456	20231215	115800	508956495	2865	2865	2865	2865	1
457	20231215	115700	508953630	2860	2860	2860	2860	0
458	20231215	115600	508953630	2860	2860	2860	2860	0
459	20231215	115500	508953630	2860	2860	2860	2860	50
460	20231215	115400	508810630	2860	2865	2865	2860	140
461	20231215	115300	508410030	2865	2865	2865	2865	0
462	20231215	115200	508410030	2865	2865	2865	2865	0
463	20231215	115100	508410030	2865	2865	2865	2865	18
464	20231215	115000	508358460	2870	2870	2870	2870	0
465	20231215	114900	508358460	2870	2870	2870	2870	34
466	20231215	114800	508260880	2865	2865	2865	2865	0
467	20231215	114700	508260880	2865	2865	2865	2865	1
468	20231215	114600	508258015	2865	2870	2870	2865	193
469	20231215	114500	507704570	2870	2870	2870	2870	0
470	20231215	114400	507704570	2870	2870	2870	2870	37
471	20231215	114300	507598380	2875	2875	2875	2875	0
472	20231215	114200	507598380	2875	2875	2875	2875	0
473	20231215	114100	507598380	2875	2875	2875	2875	0
474	20231215	114000	507598380	2875	2875	2875	2875	2
475	20231215	113900	507592630	2870	2870	2870	2870	168
476	20231215	113800	507110470	2870	2870	2870	2870	21
477	20231215	113700	507050200	2880	2880	2880	2880	0
478	20231215	113600	507050200	2880	2880	2880	2880	48
479	20231215	113500	506911960	2880	2880	2880	2880	1
480	20231215	113400	506909080	2880	2880	2880	2880	0
481	20231215	113300	506909080	2880	2875	2880	2875	2053
482	20231215	113200	501000640	2875	2875	2875	2875	22
483	20231215	113100	500937390	2875	2870	2875	2870	57
484	20231215	113000	500773540	2875	2870	2875	2870	1187
485	20231215	112900	497365475	2865	2870	2870	2865	879
486	20231215	112800	494846945	2870	2870	2870	2870	0
487	20231215	112700	494846945	2870	2870	2870	2870	36
488	20231215	112600	494743625	2870	2870	2870	2870	25
489	20231215	112500	494671875	2865	2865	2865	2865	1163
490	20231215	112400	491339880	2865	2865	2870	2865	666
491	20231215	112300	489431785	2865	2865	2865	2865	40
492	20231215	112200	489317185	2865	2870	2870	2865	1475
493	20231215	112100	485091155	2865	2865	2865	2865	1147
494	20231215	112000	481805000	2865	2865	2865	2865	0
495	20231215	111900	481805000	2865	2865	2865	2865	0
496	20231215	111800	481805000	2865	2865	2865	2865	0
497	20231215	111700	481805000	2865	2865	2865	2865	265
498	20231215	111600	481045775	2855	2860	2860	2855	667
499	20231215	111500	479139520	2860	2860	2860	2860	0
500	20231215	111400	479139520	2860	2860	2860	2860	0
501	20231215	111300	479139520	2860	2865	2865	2860	3
502	20231215	111200	479130930	2860	2860	2860	2860	0
503	20231215	111100	479130930	2860	2860	2860	2860	0
504	20231215	111000	479130930	2860	2865	2865	2860	1307
505	20231215	110900	475392905	2860	2860	2860	2860	0
506	20231215	110800	475392905	2860	2860	2860	2860	0
507	20231215	110700	475392905	2860	2860	2860	2860	300
508	20231215	110600	474534905	2860	2860	2860	2860	73
509	20231215	110500	474326125	2860	2860	2860	2860	61
510	20231215	110400	474151665	2860	2865	2865	2860	267
511	20231215	110300	473387145	2865	2865	2865	2865	30
512	20231215	110200	473301195	2860	2865	2865	2860	102
513	20231215	110100	473009350	2860	2865	2865	2860	108
514	20231215	110000	472700465	2865	2865	2865	2860	75
515	20231215	105900	472485690	2865	2865	2865	2865	0
516	20231215	105800	472485690	2865	2865	2865	2865	300
517	20231215	105700	471626190	2865	2865	2865	2865	1
518	20231215	105600	471623325	2860	2865	2865	2860	2535
519	20231215	105500	464370445	2865	2865	2865	2865	100
520	20231215	105400	464083945	2870	2870	2870	2870	250
521	20231215	105300	463366445	2870	2870	2870	2870	0
522	20231215	105200	463366445	2870	2870	2870	2870	0
523	20231215	105100	463366445	2870	2870	2870	2870	0
524	20231215	105000	463366445	2870	2870	2870	2870	0
525	20231215	104900	463366445	2870	2870	2870	2870	0
526	20231215	104800	463366445	2870	2865	2870	2865	2764
527	20231215	104700	455436210	2865	2865	2865	2865	1582
528	20231215	104600	450903780	2865	2865	2865	2865	245
529	20231215	104500	450201855	2855	2855	2860	2855	300
530	20231215	104400	449345185	2860	2860	2860	2860	0
531	20231215	104300	449345185	2860	2860	2860	2860	100
532	20231215	104200	449059185	2860	2860	2860	2860	5004
533	20231215	104100	434747745	2870	2870	2870	2870	452
534	20231215	104000	433450505	2875	2865	2875	2865	4851
535	20231215	103900	419544130	2870	2865	2870	2865	282
536	20231215	103800	418734870	2860	2855	2860	2850	4657
537	20231215	103700	405459145	2860	2860	2860	2860	1337
538	20231215	103600	401635325	2855	2860	2860	2855	139
539	20231215	103500	401238230	2855	2860	2860	2855	2101
540	20231215	103400	395239370	2860	2860	2860	2860	238
541	20231215	103300	394558690	2865	2865	2865	2865	1
542	20231215	103200	394555825	2870	2860	2870	2860	14166
543	20231215	103100	354041045	2870	2865	2870	2865	56
544	20231215	103000	353880600	2865	2860	2865	2860	456
545	20231215	102900	352576190	2865	2870	2875	2865	3008
546	20231215	102800	343947930	2870	2870	2870	2870	175
547	20231215	102700	343445680	2870	2870	2870	2870	132
548	20231215	102600	343066840	2865	2870	2870	2865	50
549	20231215	102500	342923410	2880	2880	2880	2880	406
550	20231215	102400	341754130	2880	2870	2880	2870	401
551	20231215	102300	340602640	2865	2875	2875	2865	1485
552	20231215	102200	336342025	2875	2875	2875	2875	0
553	20231215	102100	336342025	2875	2875	2875	2875	200
554	20231215	102000	335767025	2875	2875	2875	2875	49
555	20231215	101900	335626150	2875	2885	2885	2875	1300
556	20231215	101800	331887650	2885	2875	2885	2875	492
557	20231215	101700	330470400	2875	2875	2875	2875	10
558	20231215	101600	330441650	2875	2875	2875	2875	800
559	20231215	101500	328141650	2875	2875	2875	2875	69
560	20231215	101400	327943275	2880	2880	2880	2880	0
561	20231215	101300	327943275	2880	2875	2880	2875	212
562	20231215	101200	327333215	2875	2875	2875	2875	1
563	20231215	101100	327330340	2860	2875	2875	2860	1948
564	20231215	101000	321743060	2875	2875	2875	2875	300
565	20231215	100900	320880560	2875	2875	2875	2875	0
566	20231215	100800	320880560	2875	2875	2875	2865	704
567	20231215	100700	318859785	2875	2870	2875	2870	119
568	20231215	100600	318518165	2865	2865	2865	2865	214
569	20231215	100500	317905055	2870	2875	2875	2870	502
570	20231215	100400	316463565	2875	2875	2875	2875	1
571	20231215	100300	316460690	2870	2875	2875	2865	1820
572	20231215	100200	311239560	2880	2875	2880	2875	525
573	20231215	100100	309729425	2875	2875	2875	2875	938
574	20231215	100000	307032675	2880	2890	2890	2880	3831
575	20231215	095900	295988905	2890	2890	2890	2890	120
576	20231215	095800	295642105	2890	2890	2895	2890	1172
577	20231215	095700	292252715	2895	2895	2900	2885	6442
578	20231215	095600	273603130	2895	2885	2895	2885	2226
579	20231215	095500	267170045	2890	2890	2890	2885	2244
580	20231215	095400	260685485	2885	2880	2885	2880	5152
581	20231215	095300	245827965	2880	2880	2880	2880	407
582	20231215	095200	244655805	2880	2885	2885	2880	728
583	20231215	095100	242557525	2885	2885	2885	2875	554
584	20231215	095000	240962245	2885	2885	2885	2875	760
585	20231215	094900	238773420	2880	2880	2885	2880	746
586	20231215	094800	236624240	2890	2880	2890	2875	5740
587	20231215	094700	220079450	2875	2870	2875	2870	2627
588	20231215	094600	212529100	2875	2875	2875	2875	0
589	20231215	094500	212529100	2875	2880	2880	2875	729
590	20231215	094400	210433175	2880	2880	2885	2875	1217
591	20231215	094300	206929155	2875	2875	2880	2875	103
592	20231215	094200	206633020	2885	2875	2885	2875	1846
593	20231215	094100	201316530	2880	2875	2880	2875	896
594	20231215	094000	198738975	2875	2870	2875	2870	2330
595	20231215	093900	192051870	2870	2865	2870	2865	706
596	20231215	093800	190029150	2870	2870	2870	2870	514
597	20231215	093700	188553970	2865	2870	2870	2865	701
598	20231215	093600	186545600	2865	2875	2875	2865	924
599	20231215	093500	183892490	2880	2880	2880	2880	201
600	20231215	093400	183313610	2870	2870	2870	2870	0
601	20231215	093300	183313610	2870	2880	2885	2870	260
602	20231215	093200	182567295	2885	2880	2885	2870	1324
603	20231215	093100	178756055	2880	2885	2885	2880	143
604	20231215	093000	178343660	2865	2865	2885	2865	7272
605	20231215	092900	157425460	2870	2870	2870	2870	173
606	20231215	092800	156928950	2870	2870	2870	2870	1
607	20231215	092700	156926080	2875	2860	2880	2855	3309
608	20231215	092600	147416635	2860	2860	2860	2860	30
609	20231215	092500	147330835	2855	2860	2860	2855	2
610	20231215	092400	147325120	2855	2860	2865	2855	2609
611	20231215	092300	139862885	2870	2870	2875	2865	1156
612	20231215	092200	136545015	2870	2865	2870	2860	7061
613	20231215	092100	116305945	2865	2865	2865	2860	77
614	20231215	092000	116085410	2865	2865	2865	2860	1621
615	20231215	091900	111442245	2865	2860	2865	2855	699
616	20231215	091800	109444630	2865	2860	2865	2860	3224
617	20231215	091700	100223840	2860	2865	2870	2860	1577
618	20231215	091600	95709505	2860	2855	2865	2855	5695
619	20231215	091500	79419810	2860	2850	2860	2850	4775
620	20231215	091400	65808440	2845	2850	2850	2845	505
621	20231215	091300	64371680	2855	2855	2855	2855	20
622	20231215	091200	64314580	2855	2855	2860	2855	2304
623	20231215	091100	57736405	2855	2845	2860	2845	5036
624	20231215	091000	43369965	2840	2845	2845	2840	571
625	20231215	090900	41748315	2845	2845	2845	2845	426
626	20231215	090800	40536345	2850	2845	2850	2845	317
627	20231215	090700	39633145	2850	2840	2850	2840	1721
628	20231215	090600	34737865	2845	2840	2845	2840	1669
629	20231215	090500	29989950	2845	2825	2845	2825	3307
630	20231215	090400	20611625	2830	2825	2830	2825	1001
631	20231215	090300	17783795	2830	2820	2830	2820	557
632	20231215	090200	16211705	2820	2810	2820	2810	1310
633	20231215	090100	12525385	2810	2810	2810	2810	204
634	20231215	090000	11952145	2810	2815	2815	2810	612