KissMeData/067770/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194300	736042315	2980	2980	2980	2980	3497
3	20231214	194200	736042315	2980	2980	2980	2980	0
4	20231214	194100	736042315	2980	2980	2980	2980	0
5	20231214	194000	736042315	2980	2980	2980	2980	0
6	20231214	193900	736042315	2980	2980	2980	2980	0
7	20231214	193800	736042315	2980	2980	2980	2980	0
8	20231214	193700	736042315	2980	2980	2980	2980	0
9	20231214	193600	736042315	2980	2980	2980	2980	0
10	20231214	193500	736042315	2980	2980	2980	2980	0
11	20231214	193400	736042315	2980	2980	2980	2980	0
12	20231214	193300	736042315	2980	2980	2980	2980	0
13	20231214	193200	736042315	2980	2980	2980	2980	0
14	20231214	193100	736042315	2980	2980	2980	2980	0
15	20231214	193000	736042315	2980	2980	2980	2980	0
16	20231214	192900	736042315	2980	2980	2980	2980	0
17	20231214	192800	736042315	2980	2980	2980	2980	0
18	20231214	192700	736042315	2980	2980	2980	2980	0
19	20231214	192600	736042315	2980	2980	2980	2980	0
20	20231214	192500	736042315	2980	2980	2980	2980	0
21	20231214	192400	736042315	2980	2980	2980	2980	0
22	20231214	192300	736042315	2980	2980	2980	2980	0
23	20231214	192200	736042315	2980	2980	2980	2980	0
24	20231214	192100	736042315	2980	2980	2980	2980	0
25	20231214	192000	736042315	2980	2980	2980	2980	0
26	20231214	191900	736042315	2980	2980	2980	2980	0
27	20231214	191800	736042315	2980	2980	2980	2980	0
28	20231214	191700	736042315	2980	2980	2980	2980	0
29	20231214	191600	736042315	2980	2980	2980	2980	0
30	20231214	191500	736042315	2980	2980	2980	2980	0
31	20231214	191400	736042315	2980	2980	2980	2980	0
32	20231214	191300	736042315	2980	2980	2980	2980	3497
33	20231214	191200	736042315	2980	2980	2980	2980	0
34	20231214	191100	736042315	2980	2980	2980	2980	0
35	20231214	191000	736042315	2980	2980	2980	2980	0
36	20231214	190900	736042315	2980	2980	2980	2980	0
37	20231214	190800	736042315	2980	2980	2980	2980	0
38	20231214	190700	736042315	2980	2980	2980	2980	0
39	20231214	190600	736042315	2980	2980	2980	2980	0
40	20231214	190500	736042315	2980	2980	2980	2980	0
41	20231214	190400	736042315	2980	2980	2980	2980	0
42	20231214	190300	736042315	2980	2980	2980	2980	0
43	20231214	190200	736042315	2980	2980	2980	2980	0
44	20231214	190100	736042315	2980	2980	2980	2980	0
45	20231214	190000	736042315	2980	2980	2980	2980	0
46	20231214	185900	736042315	2980	2980	2980	2980	0
47	20231214	185800	736042315	2980	2980	2980	2980	0
48	20231214	185700	736042315	2980	2980	2980	2980	0
49	20231214	185600	736042315	2980	2980	2980	2980	0
50	20231214	185500	736042315	2980	2980	2980	2980	0
51	20231214	185400	736042315	2980	2980	2980	2980	0
52	20231214	185300	736042315	2980	2980	2980	2980	0
53	20231214	185200	736042315	2980	2980	2980	2980	0
54	20231214	185100	736042315	2980	2980	2980	2980	0
55	20231214	185000	736042315	2980	2980	2980	2980	0
56	20231214	184900	736042315	2980	2980	2980	2980	0
57	20231214	184800	736042315	2980	2980	2980	2980	0
58	20231214	184700	736042315	2980	2980	2980	2980	0
59	20231214	184600	736042315	2980	2980	2980	2980	0
60	20231214	184500	736042315	2980	2980	2980	2980	0
61	20231214	184400	736042315	2980	2980	2980	2980	0
62	20231214	184300	736042315	2980	2980	2980	2980	3497
63	20231214	184200	736042315	2980	2980	2980	2980	0
64	20231214	184100	736042315	2980	2980	2980	2980	0
65	20231214	184000	736042315	2980	2980	2980	2980	0
66	20231214	183900	736042315	2980	2980	2980	2980	0
67	20231214	183800	736042315	2980	2980	2980	2980	0
68	20231214	183700	736042315	2980	2980	2980	2980	0
69	20231214	183600	736042315	2980	2980	2980	2980	0
70	20231214	183500	736042315	2980	2980	2980	2980	0
71	20231214	183400	736042315	2980	2980	2980	2980	0
72	20231214	183300	736042315	2980	2980	2980	2980	0
73	20231214	183200	736042315	2980	2980	2980	2980	0
74	20231214	183100	736042315	2980	2980	2980	2980	0
75	20231214	183000	736042315	2980	2980	2980	2980	0
76	20231214	182900	736042315	2980	2980	2980	2980	0
77	20231214	182800	736042315	2980	2980	2980	2980	0
78	20231214	182700	736042315	2980	2980	2980	2980	0
79	20231214	182600	736042315	2980	2980	2980	2980	0
80	20231214	182500	736042315	2980	2980	2980	2980	0
81	20231214	182400	736042315	2980	2980	2980	2980	0
82	20231214	182300	736042315	2980	2980	2980	2980	0
83	20231214	182200	736042315	2980	2980	2980	2980	0
84	20231214	182100	736042315	2980	2980	2980	2980	0
85	20231214	182000	736042315	2980	2980	2980	2980	0
86	20231214	181900	736042315	2980	2980	2980	2980	0
87	20231214	181800	736042315	2980	2980	2980	2980	0
88	20231214	181700	736042315	2980	2980	2980	2980	0
89	20231214	181600	736042315	2980	2980	2980	2980	0
90	20231214	181500	736042315	2980	2980	2980	2980	0
91	20231214	181400	736042315	2980	2980	2980	2980	0
92	20231214	181300	736042315	2980	2980	2980	2980	3497
93	20231214	181200	736042315	2980	2980	2980	2980	0
94	20231214	181100	736042315	2980	2980	2980	2980	0
95	20231214	181000	736042315	2980	2980	2980	2980	0
96	20231214	180900	736042315	2980	2980	2980	2980	0
97	20231214	180800	736042315	2980	2980	2980	2980	0
98	20231214	180700	736042315	2980	2980	2980	2980	0
99	20231214	180600	736042315	2980	2980	2980	2980	0
100	20231214	180500	736042315	2980	2980	2980	2980	0
101	20231214	180400	736042315	2980	2980	2980	2980	0
102	20231214	180300	736042315	2980	2980	2980	2980	0
103	20231214	180200	736042315	2980	2980	2980	2980	0
104	20231214	180100	736042315	2980	2980	2980	2980	0
105	20231214	180000	736042315	2980	2980	2980	2980	0
106	20231214	175900	736042315	2980	2980	2980	2980	0
107	20231214	175800	736042315	2980	2980	2980	2980	0
108	20231214	175700	736042315	2980	2980	2980	2980	0
109	20231214	175600	736042315	2980	2980	2980	2980	0
110	20231214	175500	736042315	2980	2980	2980	2980	0
111	20231214	175400	736042315	2980	2980	2980	2980	0
112	20231214	175300	736042315	2980	2980	2980	2980	0
113	20231214	175200	736042315	2980	2980	2980	2980	0
114	20231214	175100	736042315	2980	2980	2980	2980	0
115	20231214	175000	736042315	2980	2980	2980	2980	0
116	20231214	174900	736042315	2980	2980	2980	2980	0
117	20231214	174800	736042315	2980	2980	2980	2980	0
118	20231214	174700	736042315	2980	2980	2980	2980	0
119	20231214	174600	736042315	2980	2980	2980	2980	0
120	20231214	174500	736042315	2980	2980	2980	2980	0
121	20231214	174400	736042315	2980	2980	2980	2980	0
122	20231214	174300	736042315	2980	2980	2980	2980	3497
123	20231214	174200	736042315	2980	2980	2980	2980	0
124	20231214	174100	736042315	2980	2980	2980	2980	0
125	20231214	174000	736042315	2980	2980	2980	2980	0
126	20231214	173900	736042315	2980	2980	2980	2980	0
127	20231214	173800	736042315	2980	2980	2980	2980	0
128	20231214	173700	736042315	2980	2980	2980	2980	0
129	20231214	173600	736042315	2980	2980	2980	2980	0
130	20231214	173500	736042315	2980	2980	2980	2980	0
131	20231214	173400	736042315	2980	2980	2980	2980	0
132	20231214	173300	736042315	2980	2980	2980	2980	0
133	20231214	173200	736042315	2980	2980	2980	2980	0
134	20231214	173100	736042315	2980	2980	2980	2980	0
135	20231214	173000	736042315	2980	2980	2980	2980	0
136	20231214	172900	736042315	2980	2980	2980	2980	0
137	20231214	172800	736042315	2980	2980	2980	2980	0
138	20231214	172700	736042315	2980	2980	2980	2980	0
139	20231214	172600	736042315	2980	2980	2980	2980	0
140	20231214	172500	736042315	2980	2980	2980	2980	0
141	20231214	172400	736042315	2980	2980	2980	2980	0
142	20231214	172300	736042315	2980	2980	2980	2980	0
143	20231214	172200	736042315	2980	2980	2980	2980	0
144	20231214	172100	736042315	2980	2980	2980	2980	0
145	20231214	172000	736042315	2980	2980	2980	2980	0
146	20231214	171900	736042315	2980	2980	2980	2980	0
147	20231214	171800	736042315	2980	2980	2980	2980	0
148	20231214	171700	736042315	2980	2980	2980	2980	0
149	20231214	171600	736042315	2980	2980	2980	2980	0
150	20231214	171500	736042315	2980	2980	2980	2980	0
151	20231214	171400	736042315	2980	2980	2980	2980	0
152	20231214	171300	736042315	2980	2980	2980	2980	3497
153	20231214	171200	736042315	2980	2980	2980	2980	0
154	20231214	171100	736042315	2980	2980	2980	2980	0
155	20231214	171000	736042315	2980	2980	2980	2980	0
156	20231214	170900	736042315	2980	2980	2980	2980	0
157	20231214	170800	736042315	2980	2980	2980	2980	0
158	20231214	170700	736042315	2980	2980	2980	2980	0
159	20231214	170600	736042315	2980	2980	2980	2980	0
160	20231214	170500	736042315	2980	2980	2980	2980	0
161	20231214	170400	736042315	2980	2980	2980	2980	0
162	20231214	170300	736042315	2980	2980	2980	2980	0
163	20231214	170200	736042315	2980	2980	2980	2980	0
164	20231214	170100	736042315	2980	2980	2980	2980	0
165	20231214	170000	736042315	2980	2980	2980	2980	0
166	20231214	165900	736042315	2980	2980	2980	2980	0
167	20231214	165800	736042315	2980	2980	2980	2980	0
168	20231214	165700	736042315	2980	2980	2980	2980	0
169	20231214	165600	736042315	2980	2980	2980	2980	0
170	20231214	165500	736042315	2980	2980	2980	2980	0
171	20231214	165400	736042315	2980	2980	2980	2980	0
172	20231214	165300	736042315	2980	2980	2980	2980	0
173	20231214	165200	736042315	2980	2980	2980	2980	0
174	20231214	165100	736042315	2980	2980	2980	2980	0
175	20231214	165000	736042315	2980	2980	2980	2980	0
176	20231214	164900	736042315	2980	2980	2980	2980	0
177	20231214	164800	736042315	2980	2980	2980	2980	0
178	20231214	164700	736042315	2980	2980	2980	2980	0
179	20231214	164600	736042315	2980	2980	2980	2980	0
180	20231214	164500	736042315	2980	2980	2980	2980	0
181	20231214	164400	736042315	2980	2980	2980	2980	0
182	20231214	164300	736042315	2980	2980	2980	2980	3497
183	20231214	164200	736042315	2980	2980	2980	2980	0
184	20231214	164100	736042315	2980	2980	2980	2980	0
185	20231214	164000	736042315	2980	2980	2980	2980	0
186	20231214	163900	736042315	2980	2980	2980	2980	0
187	20231214	163800	736042315	2980	2980	2980	2980	0
188	20231214	163700	736042315	2980	2980	2980	2980	0
189	20231214	163600	736042315	2980	2980	2980	2980	0
190	20231214	163500	736042315	2980	2980	2980	2980	0
191	20231214	163400	736042315	2980	2980	2980	2980	0
192	20231214	163300	736042315	2980	2980	2980	2980	0
193	20231214	163200	736042315	2980	2980	2980	2980	0
194	20231214	163100	736042315	2980	2980	2980	2980	0
195	20231214	163000	736042315	2980	2980	2980	2980	0
196	20231214	162900	736042315	2980	2980	2980	2980	0
197	20231214	162800	736042315	2980	2980	2980	2980	0
198	20231214	162700	736042315	2980	2980	2980	2980	0
199	20231214	162600	736042315	2980	2980	2980	2980	0
200	20231214	162500	736042315	2980	2980	2980	2980	0
201	20231214	162400	736042315	2980	2980	2980	2980	0
202	20231214	162300	736042315	2980	2980	2980	2980	0
203	20231214	162200	736042315	2980	2980	2980	2980	0
204	20231214	162100	736042315	2980	2980	2980	2980	0
205	20231214	162000	736042315	2980	2980	2980	2980	0
206	20231214	161900	736042315	2980	2980	2980	2980	0
207	20231214	161800	736042315	2980	2980	2980	2980	0
208	20231214	161700	736042315	2980	2980	2980	2980	0
209	20231214	161600	736042315	2980	2980	2980	2980	0
210	20231214	161500	736042315	2980	2980	2980	2980	0
211	20231214	161400	736042315	2980	2980	2980	2980	0
212	20231214	161300	736042315	2980	2980	2980	2980	3497
213	20231214	161200	736042315	2980	2980	2980	2980	0
214	20231214	161100	736042315	2980	2980	2980	2980	0
215	20231214	161000	736042315	2980	2980	2980	2980	0
216	20231214	160900	736042315	2980	2980	2980	2980	0
217	20231214	160800	736042315	2980	2980	2980	2980	0
218	20231214	160700	736042315	2980	2980	2980	2980	0
219	20231214	160600	736042315	2980	2980	2980	2980	0
220	20231214	160500	736042315	2980	2980	2980	2980	0
221	20231214	160400	736042315	2980	2980	2980	2980	0
222	20231214	160300	736042315	2980	2980	2980	2980	0
223	20231214	160200	736042315	2980	2980	2980	2980	0
224	20231214	160100	736042315	2980	2980	2980	2980	0
225	20231214	160000	736042315	2980	2980	2980	2980	0
226	20231214	155900	736042315	2980	2980	2980	2980	0
227	20231214	155800	736042315	2980	2980	2980	2980	0
228	20231214	155700	736042315	2980	2980	2980	2980	0
229	20231214	155600	736042315	2980	2980	2980	2980	0
230	20231214	155500	736042315	2980	2980	2980	2980	0
231	20231214	155400	736042315	2980	2980	2980	2980	0
232	20231214	155300	736042315	2980	2980	2980	2980	0
233	20231214	155200	736042315	2980	2980	2980	2980	0
234	20231214	155100	736042315	2980	2980	2980	2980	0
235	20231214	155000	736042315	2980	2980	2980	2980	0
236	20231214	154900	736042315	2980	2980	2980	2980	0
237	20231214	154800	736042315	2980	2980	2980	2980	0
238	20231214	154700	736042315	2980	2980	2980	2980	0
239	20231214	154600	736042315	2980	2980	2980	2980	0
240	20231214	154500	736042315	2980	2980	2980	2980	0
241	20231214	154400	736042315	2980	2980	2980	2980	0
242	20231214	154300	736042315	2980	2980	2980	2980	3497
243	20231214	154200	736042315	2980	2980	2980	2980	0
244	20231214	154100	736042315	2980	2980	2980	2980	0
245	20231214	154000	736042315	2980	2980	2980	2980	0
246	20231214	153900	736042315	2980	2980	2980	2980	0
247	20231214	153800	736042315	2980	2980	2980	2980	0
248	20231214	153700	736042315	2980	2980	2980	2980	0
249	20231214	153600	736042315	2980	2980	2980	2980	0
250	20231214	153500	736042315	2980	2980	2980	2980	0
251	20231214	153400	736042315	2980	2980	2980	2980	0
252	20231214	153300	736042315	2980	2980	2980	2980	0
253	20231214	153200	736042315	2980	2980	2980	2980	0
254	20231214	153100	736042315	2980	2980	2980	2980	0
255	20231214	153000	736042315	2980	2980	2980	2980	3497
256	20231214	152900	725621255	2985	2985	2985	2985	0
257	20231214	152800	725621255	2985	2985	2985	2985	0
258	20231214	152700	725621255	2985	2985	2985	2985	0
259	20231214	152600	725621255	2985	2985	2985	2985	0
260	20231214	152500	725621255	2985	2985	2985	2985	0
261	20231214	152400	725621255	2985	2985	2985	2985	0
262	20231214	152300	725621255	2985	2985	2985	2985	0
263	20231214	152200	725621255	2985	2985	2985	2985	0
264	20231214	152100	725621255	2985	2985	2985	2985	0
265	20231214	152000	725621255	2985	2985	2985	2985	0
266	20231214	151900	725621255	2985	2985	2985	2970	3550
267	20231214	151800	715031475	2985	2980	2985	2980	28
268	20231214	151700	714948030	2980	2980	2980	2980	1
269	20231214	151600	714945050	2985	2980	2985	2980	429
270	20231214	151500	713665630	2980	2980	2980	2980	60
271	20231214	151400	713486830	2980	2980	2980	2980	148
272	20231214	151300	713045790	2980	2975	2980	2975	940
273	20231214	151200	710247620	2975	2965	2975	2965	62
274	20231214	151100	710063280	2965	2965	2965	2965	6
275	20231214	151000	710045490	2960	2960	2960	2960	336
276	20231214	150900	709050930	2960	2960	2960	2960	41
277	20231214	150800	708929570	2950	2945	2955	2945	568
278	20231214	150700	707254545	2945	2955	2955	2945	39
279	20231214	150600	707139620	2955	2955	2955	2955	53
280	20231214	150500	706983005	2955	2955	2955	2955	6
281	20231214	150400	706965275	2945	2945	2945	2945	0
282	20231214	150300	706965275	2945	2945	2945	2945	1
283	20231214	150200	706962330	2955	2955	2955	2955	0
284	20231214	150100	706962330	2955	2955	2955	2955	1
285	20231214	150000	706959375	2940	2940	2960	2940	538
286	20231214	145900	705368775	2935	2935	2935	2935	69
287	20231214	145800	705166260	2935	2935	2940	2935	509
288	20231214	145700	703672325	2935	2940	2940	2935	518
289	20231214	145600	702149545	2940	2945	2945	2940	135
290	20231214	145500	701752245	2940	2945	2945	2940	56
291	20231214	145400	701587600	2940	2940	2940	2940	55
292	20231214	145300	701425900	2940	2945	2945	2940	56
293	20231214	145200	701261255	2940	2940	2940	2940	54
294	20231214	145100	701102495	2940	2945	2945	2940	186
295	20231214	145000	700554995	2945	2945	2945	2945	55
296	20231214	144900	700393020	2955	2955	2955	2955	10
297	20231214	144800	700363470	2955	2955	2955	2955	148
298	20231214	144700	699926130	2955	2955	2955	2955	0
299	20231214	144600	699926130	2955	2955	2955	2955	0
300	20231214	144500	699926130	2955	2950	2955	2945	33
301	20231214	144400	699828925	2955	2955	2955	2955	1
302	20231214	144300	699825970	2945	2950	2950	2945	281
303	20231214	144200	698998420	2955	2945	2955	2945	296
304	20231214	144100	698126690	2945	2955	2955	2945	5
305	20231214	144000	698111935	2960	2930	2960	2930	132
306	20231214	143900	697723075	2925	2925	2925	2925	6
307	20231214	143800	697705525	2925	2925	2925	2925	2
308	20231214	143700	697699675	2925	2925	2925	2925	152
309	20231214	143600	697255075	2925	2925	2925	2925	1
310	20231214	143500	697252150	2920	2920	2920	2920	0
311	20231214	143400	697252150	2920	2920	2920	2920	0
312	20231214	143300	697252150	2920	2920	2920	2905	629
313	20231214	143200	695416790	2935	2935	2935	2935	0
314	20231214	143100	695416790	2935	2935	2935	2935	14
315	20231214	143000	695375700	2935	2935	2935	2935	128
316	20231214	142900	695000020	2940	2935	2940	2935	427
317	20231214	142800	693745195	2935	2930	2935	2930	515
318	20231214	142700	692234905	2930	2970	2970	2915	2482
319	20231214	142600	684896530	2975	2895	3010	2895	18065
320	20231214	142500	631223965	2895	2895	2895	2895	31
321	20231214	142400	631134220	2890	2890	2890	2890	0
322	20231214	142300	631134220	2890	2890	2890	2890	0
323	20231214	142200	631134220	2890	2890	2890	2890	0
324	20231214	142100	631134220	2890	2890	2890	2890	0
325	20231214	142000	631134220	2890	2890	2890	2890	0
326	20231214	141900	631134220	2890	2890	2890	2890	0
327	20231214	141800	631134220	2890	2890	2890	2890	0
328	20231214	141700	631134220	2890	2890	2890	2890	1
329	20231214	141600	631131330	2910	2895	2910	2895	533
330	20231214	141500	629586710	2895	2895	2895	2895	50
331	20231214	141400	629441960	2895	2895	2895	2895	100
332	20231214	141300	629152460	2895	2895	2895	2895	0
333	20231214	141200	629152460	2895	2890	2895	2890	360
334	20231214	141100	628111095	2890	2890	2890	2890	0
335	20231214	141000	628111095	2890	2890	2890	2890	80
336	20231214	140900	627879895	2875	2875	2875	2875	0
337	20231214	140800	627879895	2875	2880	2880	2875	100
338	20231214	140700	627592385	2880	2885	2885	2880	35
339	20231214	140600	627491550	2890	2890	2890	2890	35
340	20231214	140500	627390400	2890	2890	2890	2890	0
341	20231214	140400	627390400	2890	2890	2890	2890	1
342	20231214	140300	627387510	2885	2885	2885	2885	0
343	20231214	140200	627387510	2885	2885	2885	2885	125
344	20231214	140100	627026885	2895	2895	2895	2895	0
345	20231214	140000	627026885	2895	2895	2895	2895	0
346	20231214	135900	627026885	2895	2895	2895	2895	50
347	20231214	135800	626882135	2890	2890	2890	2890	1
348	20231214	135700	626879245	2890	2890	2890	2890	0
349	20231214	135600	626879245	2890	2890	2890	2890	1
350	20231214	135500	626876355	2890	2890	2890	2890	0
351	20231214	135400	626876355	2890	2890	2890	2890	34
352	20231214	135300	626778095	2895	2895	2895	2895	30
353	20231214	135200	626691245	2895	2895	2895	2895	0
354	20231214	135100	626691245	2895	2895	2895	2895	0
355	20231214	135000	626691245	2895	2895	2895	2895	320
356	20231214	134900	625764845	2895	2895	2895	2895	0
357	20231214	134800	625764845	2895	2895	2895	2895	38
358	20231214	134700	625654835	2895	2895	2895	2895	0
359	20231214	134600	625654835	2895	2895	2895	2895	203
360	20231214	134500	625067150	2890	2890	2890	2890	0
361	20231214	134400	625067150	2890	2890	2890	2885	279
362	20231214	134300	624261030	2885	2885	2885	2885	35
363	20231214	134200	624160055	2885	2885	2885	2885	10
364	20231214	134100	624131205	2885	2885	2885	2885	126
365	20231214	134000	623767695	2880	2880	2880	2880	260
366	20231214	133900	623018895	2880	2880	2880	2880	1438
367	20231214	133800	618877455	2880	2875	2880	2875	108
368	20231214	133700	618566940	2875	2875	2875	2875	0
369	20231214	133600	618566940	2875	2875	2875	2875	0
370	20231214	133500	618566940	2875	2875	2875	2875	0
371	20231214	133400	618566940	2875	2875	2875	2875	0
372	20231214	133300	618566940	2875	2875	2875	2875	0
373	20231214	133200	618566940	2875	2875	2875	2875	0
374	20231214	133100	618566940	2875	2875	2875	2875	0
375	20231214	133000	618566940	2875	2875	2875	2875	0
376	20231214	132900	618566940	2875	2875	2875	2875	44
377	20231214	132800	618440440	2860	2875	2880	2860	294
378	20231214	132700	617598765	2860	2865	2865	2860	39
379	20231214	132600	617487135	2860	2860	2860	2860	500
380	20231214	132500	616057135	2860	2860	2860	2860	0
381	20231214	132400	616057135	2860	2860	2860	2860	0
382	20231214	132300	616057135	2860	2860	2860	2860	0
383	20231214	132200	616057135	2860	2860	2860	2860	0
384	20231214	132100	616057135	2860	2860	2860	2860	0
385	20231214	132000	616057135	2860	2860	2860	2860	0
386	20231214	131900	616057135	2860	2860	2860	2860	0
387	20231214	131800	616057135	2860	2860	2860	2860	0
388	20231214	131700	616057135	2860	2860	2860	2860	38
389	20231214	131600	615948455	2860	2860	2860	2860	475
390	20231214	131500	614589955	2865	2865	2865	2865	37
391	20231214	131400	614483950	2860	2860	2860	2860	373
392	20231214	131300	613417170	2855	2855	2855	2855	0
393	20231214	131200	613417170	2855	2855	2855	2855	0
394	20231214	131100	613417170	2855	2870	2870	2855	2010
395	20231214	131000	607664800	2865	2870	2870	2855	16129
396	20231214	130900	561609110	2885	2885	2885	2885	0
397	20231214	130800	561609110	2885	2880	2885	2880	20
398	20231214	130700	561551420	2880	2880	2880	2880	0
399	20231214	130600	561551420	2880	2875	2880	2875	420
400	20231214	130500	560342430	2880	2880	2880	2880	0
401	20231214	130400	560342430	2880	2880	2880	2880	0
402	20231214	130300	560342430	2880	2880	2880	2880	18
403	20231214	130200	560290590	2875	2875	2875	2875	0
404	20231214	130100	560290590	2875	2875	2875	2875	0
405	20231214	130000	560290590	2875	2875	2875	2875	300
406	20231214	125900	559428090	2880	2880	2880	2880	0
407	20231214	125800	559428090	2880	2880	2880	2860	1693
408	20231214	125700	554574485	2885	2885	2885	2885	0
409	20231214	125600	554574485	2885	2885	2885	2885	0
410	20231214	125500	554574485	2885	2885	2885	2885	0
411	20231214	125400	554574485	2885	2885	2885	2885	1
412	20231214	125300	554571600	2890	2890	2890	2890	0
413	20231214	125200	554571600	2890	2880	2890	2880	9
414	20231214	125100	554545670	2880	2880	2880	2880	20
415	20231214	125000	554488070	2880	2875	2880	2875	103
416	20231214	124900	554191860	2880	2880	2880	2880	160
417	20231214	124800	553731060	2880	2880	2880	2880	0
418	20231214	124700	553731060	2880	2880	2880	2880	1
419	20231214	124600	553728180	2880	2880	2880	2880	0
420	20231214	124500	553728180	2880	2880	2880	2880	1
421	20231214	124400	553725300	2875	2875	2875	2875	0
422	20231214	124300	553725300	2875	2875	2875	2875	0
423	20231214	124200	553725300	2875	2875	2875	2875	0
424	20231214	124100	553725300	2875	2875	2875	2875	0
425	20231214	124000	553725300	2875	2875	2875	2875	0
426	20231214	123900	553725300	2875	2875	2875	2875	0
427	20231214	123800	553725300	2875	2875	2875	2875	0
428	20231214	123700	553725300	2875	2875	2875	2875	0
429	20231214	123600	553725300	2875	2880	2880	2875	176
430	20231214	123500	553219280	2880	2880	2880	2880	0
431	20231214	123400	553219280	2880	2880	2880	2880	1
432	20231214	123300	553216400	2875	2880	2880	2875	276
433	20231214	123200	552422825	2880	2880	2880	2880	0
434	20231214	123100	552422825	2880	2880	2880	2880	92
435	20231214	123000	552157865	2870	2870	2870	2870	13
436	20231214	122900	552120555	2870	2880	2880	2870	1088
437	20231214	122800	548997105	2885	2880	2885	2880	61
438	20231214	122700	548821305	2885	2885	2885	2885	200
439	20231214	122600	548244305	2885	2885	2885	2885	0
440	20231214	122500	548244305	2885	2885	2885	2885	2
441	20231214	122400	548238535	2860	2860	2860	2860	0
442	20231214	122300	548238535	2860	2860	2860	2860	0
443	20231214	122200	548238535	2860	2860	2860	2860	0
444	20231214	122100	548238535	2860	2860	2860	2860	0
445	20231214	122000	548238535	2860	2860	2860	2860	0
446	20231214	121900	548238535	2860	2860	2860	2860	0
447	20231214	121800	548238535	2860	2870	2870	2860	810
448	20231214	121700	545921020	2865	2865	2865	2865	0
449	20231214	121600	545921020	2865	2870	2870	2865	377
450	20231214	121500	544839775	2875	2875	2875	2875	0
451	20231214	121400	544839775	2875	2875	2875	2875	10
452	20231214	121300	544811025	2875	2875	2875	2875	1
453	20231214	121200	544808150	2870	2870	2870	2870	0
454	20231214	121100	544808150	2870	2870	2870	2870	108
455	20231214	121000	544498190	2875	2875	2875	2875	62
456	20231214	120900	544319940	2875	2875	2875	2875	0
457	20231214	120800	544319940	2875	2875	2875	2875	1
458	20231214	120700	544317065	2870	2870	2870	2870	0
459	20231214	120600	544317065	2870	2870	2870	2870	0
460	20231214	120500	544317065	2870	2870	2870	2865	100
461	20231214	120400	544030270	2875	2875	2875	2875	100
462	20231214	120300	543742770	2865	2865	2865	2865	0
463	20231214	120200	543742770	2865	2865	2865	2865	0
464	20231214	120100	543742770	2865	2870	2870	2865	2
465	20231214	120000	543737035	2865	2865	2865	2865	5
466	20231214	115900	543722710	2865	2865	2865	2865	5
467	20231214	115800	543708385	2870	2875	2875	2870	6
468	20231214	115700	543691155	2875	2875	2875	2875	5
469	20231214	115600	543676780	2870	2870	2870	2870	8
470	20231214	115500	543653820	2865	2870	2870	2865	180
471	20231214	115400	543137975	2870	2870	2870	2870	5
472	20231214	115300	543123625	2870	2870	2870	2870	45
473	20231214	115200	542994475	2870	2870	2900	2870	51
474	20231214	115100	542847875	2865	2865	2865	2865	4
475	20231214	115000	542836415	2865	2860	2865	2860	6
476	20231214	114900	542819235	2870	2860	2870	2860	16
477	20231214	114800	542773465	2860	2860	2865	2860	25
478	20231214	114700	542701950	2860	2860	2860	2860	13
479	20231214	114600	542664770	2860	2860	2860	2860	15
480	20231214	114500	542621870	2860	2860	2860	2860	18
481	20231214	114400	542570390	2860	2860	2860	2860	16
482	20231214	114300	542524630	2860	2865	2865	2860	17
483	20231214	114200	542475980	2865	2865	2865	2865	18
484	20231214	114100	542424410	2875	2870	2875	2865	26
485	20231214	114000	542349855	2870	2860	2870	2860	36
486	20231214	113900	542246705	2860	2860	2860	2860	8
487	20231214	113800	542223825	2860	2865	2865	2860	192
488	20231214	113700	541674025	2865	2865	2865	2865	217
489	20231214	113600	541052320	2865	2865	2865	2865	218
490	20231214	113500	540427750	2865	2865	2865	2865	360
491	20231214	113400	539396350	2865	2865	2870	2865	286
492	20231214	113300	538576685	2865	2875	2875	2865	415
493	20231214	113200	537385765	2875	2865	2880	2860	950
494	20231214	113100	534653960	2865	2865	2865	2865	667
495	20231214	113000	532743005	2880	2880	2880	2880	0
496	20231214	112900	532743005	2880	2880	2880	2880	0
497	20231214	112800	532743005	2880	2865	2880	2865	67
498	20231214	112700	532550900	2865	2865	2865	2865	56
499	20231214	112600	532390460	2865	2865	2865	2865	57
500	20231214	112500	532227155	2865	2865	2865	2865	36
501	20231214	112400	532124015	2880	2865	2880	2865	149
502	20231214	112300	531696010	2865	2865	2870	2865	171
503	20231214	112200	531206085	2865	2855	2865	2855	72
504	20231214	112100	531000235	2855	2855	2855	2855	56
505	20231214	112000	530840355	2855	2855	2855	2855	57
506	20231214	111900	530677620	2855	2865	2865	2855	3029
507	20231214	111800	522029535	2870	2855	2870	2855	329
508	20231214	111700	521089330	2855	2855	2855	2855	0
509	20231214	111600	521089330	2855	2855	2855	2855	0
510	20231214	111500	521089330	2855	2840	2855	2840	29
511	20231214	111400	521006955	2840	2840	2840	2840	57
512	20231214	111300	520845075	2840	2855	2855	2835	4494
513	20231214	111200	508082070	2855	2845	2855	2845	70
514	20231214	111100	507882500	2845	2845	2845	2845	57
515	20231214	111000	507720335	2845	2845	2845	2845	56
516	20231214	110900	507561015	2845	2845	2845	2845	57
517	20231214	110800	507398850	2845	2845	2845	2845	56
518	20231214	110700	507239530	2840	2845	2845	2840	657
519	20231214	110600	505373515	2840	2845	2845	2840	156
520	20231214	110500	504930120	2845	2855	2855	2845	461
521	20231214	110400	503617190	2860	2855	2860	2855	102
522	20231214	110300	503325595	2860	2860	2860	2860	132
523	20231214	110200	502948075	2860	2860	2860	2860	0
524	20231214	110100	502948075	2860	2860	2860	2855	34
525	20231214	110000	502850975	2870	2870	2870	2870	0
526	20231214	105900	502850975	2870	2870	2870	2870	0
527	20231214	105800	502850975	2870	2870	2870	2870	1
528	20231214	105700	502848105	2845	2845	2845	2845	1
529	20231214	105600	502845260	2830	2860	2860	2830	1158
530	20231214	105500	499554835	2855	2875	2875	2850	1094
531	20231214	105400	496422065	2890	2890	2890	2890	0
532	20231214	105300	496422065	2890	2890	2890	2890	0
533	20231214	105200	496422065	2890	2890	2890	2890	0
534	20231214	105100	496422065	2890	2890	2890	2890	0
535	20231214	105000	496422065	2890	2890	2890	2890	1
536	20231214	104900	496419175	2890	2890	2890	2890	0
537	20231214	104800	496419175	2890	2890	2890	2890	372
538	20231214	104700	495344095	2900	2900	2900	2900	0
539	20231214	104600	495344095	2900	2900	2900	2900	0
540	20231214	104500	495344095	2900	2900	2900	2900	0
541	20231214	104400	495344095	2900	2890	2900	2890	50
542	20231214	104300	495199395	2900	2900	2900	2900	0
543	20231214	104200	495199395	2900	2900	2900	2900	0
544	20231214	104100	495199395	2900	2900	2900	2900	79
545	20231214	104000	494970295	2900	2890	2900	2890	1119
546	20231214	103900	491725535	2890	2890	2890	2890	0
547	20231214	103800	491725535	2890	2890	2890	2890	34
548	20231214	103700	491627275	2890	2900	2900	2890	66
549	20231214	103600	491436515	2890	2890	2890	2890	24
550	20231214	103500	491367155	2890	2890	2890	2890	504
551	20231214	103400	489910595	2890	2890	2890	2890	2
552	20231214	103300	489904815	2875	2880	2880	2875	88
553	20231214	103200	489651710	2890	2890	2890	2890	35
554	20231214	103100	489550560	2890	2890	2890	2890	0
555	20231214	103000	489550560	2890	2895	2895	2890	676
556	20231214	102900	487593545	2900	2895	2900	2895	754
557	20231214	102800	485410195	2895	2885	2900	2885	269
558	20231214	102700	484631605	2890	2890	2890	2890	0
559	20231214	102600	484631605	2890	2890	2895	2890	189
560	20231214	102500	484085345	2890	2890	2890	2890	139
561	20231214	102400	483683635	2860	2860	2860	2855	283
562	20231214	102300	482874345	2860	2860	2860	2855	81
563	20231214	102200	482642735	2855	2855	2860	2855	576
564	20231214	102100	480995475	2860	2860	2860	2860	418
565	20231214	102000	479799995	2860	2860	2860	2860	14
566	20231214	101900	479759955	2860	2860	2860	2860	10
567	20231214	101800	479731355	2860	2860	2860	2860	164
568	20231214	101700	479262315	2880	2880	2880	2880	0
569	20231214	101600	479262315	2880	2880	2880	2880	0
570	20231214	101500	479262315	2880	2880	2880	2880	0
571	20231214	101400	479262315	2880	2880	2880	2880	9
572	20231214	101300	479236395	2865	2865	2865	2865	0
573	20231214	101200	479236395	2865	2865	2865	2865	23
574	20231214	101100	479170500	2865	2865	2865	2865	0
575	20231214	101000	479170500	2865	2865	2865	2865	37
576	20231214	100900	479064495	2865	2865	2865	2865	13
577	20231214	100800	479027250	2885	2885	2885	2885	164
578	20231214	100700	478554110	2885	2860	2885	2860	2150
579	20231214	100600	472371090	2870	2855	2880	2855	2910
580	20231214	100500	464009345	2850	2845	2850	2845	280
581	20231214	100400	463212245	2830	2830	2845	2820	1092
582	20231214	100300	460125880	2840	2830	2840	2820	1201
583	20231214	100200	456734970	2830	2830	2840	2820	10718
584	20231214	100100	426504450	2825	2825	2825	2825	965
585	20231214	100000	423778325	2825	2825	2825	2825	365
586	20231214	095900	422747200	2825	2825	2825	2825	24
587	20231214	095800	422679400	2845	2840	2845	2810	10813
588	20231214	095700	392172735	2840	2840	2840	2840	255
589	20231214	095600	391448535	2840	2850	2850	2840	265
590	20231214	095500	390694755	2850	2850	2850	2850	16
591	20231214	095400	390649155	2850	2855	2855	2850	120
592	20231214	095300	390306690	2860	2855	2860	2855	275
593	20231214	095200	389520565	2855	2855	2855	2855	96
594	20231214	095100	389246485	2855	2850	2855	2840	1918
595	20231214	095000	383786645	2850	2850	2850	2850	1
596	20231214	094900	383783795	2860	2860	2860	2860	120
597	20231214	094800	383440595	2845	2845	2845	2845	0
598	20231214	094700	383440595	2845	2845	2845	2845	0
599	20231214	094600	383440595	2845	2850	2850	2845	205
600	20231214	094500	382857320	2850	2850	2850	2850	194
601	20231214	094400	382304420	2845	2840	2845	2840	311
602	20231214	094300	381420580	2840	2835	2840	2835	1191
603	20231214	094200	378042390	2840	2860	2860	2840	405
604	20231214	094100	376892165	2840	2855	2865	2840	143
605	20231214	094000	376485970	2840	2840	2840	2840	8
606	20231214	093900	376463250	2845	2855	2855	2845	204
607	20231214	093800	375882040	2850	2845	2855	2845	1654
608	20231214	093700	371166935	2845	2845	2845	2845	94
609	20231214	093600	370899505	2850	2835	2850	2830	927
610	20231214	093500	368273680	2835	2840	2840	2835	296
611	20231214	093400	367433625	2845	2835	2845	2835	197
612	20231214	093300	366875120	2835	2840	2840	2835	1244
613	20231214	093200	363342865	2840	2840	2840	2840	1
614	20231214	093100	363340025	2840	2840	2840	2840	106
615	20231214	093000	363038985	2850	2845	2850	2845	153
616	20231214	092900	362603275	2840	2840	2840	2840	793
617	20231214	092800	360351155	2840	2845	2845	2840	323
618	20231214	092700	359433830	2840	2845	2845	2840	580
619	20231214	092600	357784745	2845	2840	2845	2840	729
620	20231214	092500	355714310	2845	2845	2845	2840	627
621	20231214	092400	353932735	2840	2840	2840	2840	80
622	20231214	092300	353705535	2830	2835	2835	2830	1409
623	20231214	092200	349715730	2835	2845	2845	2815	16164
624	20231214	092100	304107725	2845	2845	2850	2845	79
625	20231214	092000	303882675	2850	2830	2850	2830	1905
626	20231214	091900	298473780	2810	2830	2840	2810	3266
627	20231214	091800	289235560	2825	2840	2845	2810	16244
628	20231214	091700	243405615	2835	2885	2890	2825	5691
629	20231214	091600	227238710	2885	2885	2885	2885	35
630	20231214	091500	227137735	2865	2865	2905	2860	2668
631	20231214	091400	219476710	2860	2855	2860	2855	941
632	20231214	091300	216787475	2855	2850	2875	2825	9210
633	20231214	091200	190609050	2845	2850	2870	2840	3600
634	20231214	091100	180353395	2850	2860	2860	2820	7967
635	20231214	091000	157716990	2875	2890	2890	2835	9716
636	20231214	090900	129985715	2880	2900	2910	2880	2324
637	20231214	090800	123276865	2890	2885	2900	2885	5257
638	20231214	090700	108092270	2880	2885	2885	2880	1870
639	20231214	090600	102706615	2885	2890	2890	2885	3420
640	20231214	090500	92828590	2895	2900	2900	2890	7304
641	20231214	090400	71683535	2895	2900	2910	2895	3162
642	20231214	090300	62522945	2900	2910	2910	2895	2626
643	20231214	090200	54907855	2900	2900	2905	2900	2760
644	20231214	090100	46901365	2900	2905	2905	2900	4853
645	20231214	090000	32822790	2900	2925	2935	2900	10980