KissMeData/080000/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195000	992294190	2930	2930	2930	2930	11850
3	20231213	194900	992294190	2930	2930	2930	2930	0
4	20231213	194800	992294190	2930	2930	2930	2930	0
5	20231213	194700	992294190	2930	2930	2930	2930	0
6	20231213	194600	992294190	2930	2930	2930	2930	0
7	20231213	194500	992294190	2930	2930	2930	2930	0
8	20231213	194400	992294190	2930	2930	2930	2930	0
9	20231213	194300	992294190	2930	2930	2930	2930	0
10	20231213	194200	992294190	2930	2930	2930	2930	0
11	20231213	194100	992294190	2930	2930	2930	2930	0
12	20231213	194000	992294190	2930	2930	2930	2930	0
13	20231213	193900	992294190	2930	2930	2930	2930	0
14	20231213	193800	992294190	2930	2930	2930	2930	0
15	20231213	193700	992294190	2930	2930	2930	2930	0
16	20231213	193600	992294190	2930	2930	2930	2930	0
17	20231213	193500	992294190	2930	2930	2930	2930	0
18	20231213	193400	992294190	2930	2930	2930	2930	0
19	20231213	193300	992294190	2930	2930	2930	2930	0
20	20231213	193200	992294190	2930	2930	2930	2930	0
21	20231213	193100	992294190	2930	2930	2930	2930	0
22	20231213	193000	992294190	2930	2930	2930	2930	0
23	20231213	192900	992294190	2930	2930	2930	2930	0
24	20231213	192800	992294190	2930	2930	2930	2930	0
25	20231213	192700	992294190	2930	2930	2930	2930	0
26	20231213	192600	992294190	2930	2930	2930	2930	0
27	20231213	192500	992294190	2930	2930	2930	2930	0
28	20231213	192400	992294190	2930	2930	2930	2930	0
29	20231213	192300	992294190	2930	2930	2930	2930	0
30	20231213	192200	992294190	2930	2930	2930	2930	0
31	20231213	192100	992294190	2930	2930	2930	2930	0
32	20231213	192000	992294190	2930	2930	2930	2930	11850
33	20231213	191900	992294190	2930	2930	2930	2930	0
34	20231213	191800	992294190	2930	2930	2930	2930	0
35	20231213	191700	992294190	2930	2930	2930	2930	0
36	20231213	191600	992294190	2930	2930	2930	2930	0
37	20231213	191500	992294190	2930	2930	2930	2930	0
38	20231213	191400	992294190	2930	2930	2930	2930	0
39	20231213	191300	992294190	2930	2930	2930	2930	0
40	20231213	191200	992294190	2930	2930	2930	2930	0
41	20231213	191100	992294190	2930	2930	2930	2930	0
42	20231213	191000	992294190	2930	2930	2930	2930	0
43	20231213	190900	992294190	2930	2930	2930	2930	0
44	20231213	190800	992294190	2930	2930	2930	2930	0
45	20231213	190700	992294190	2930	2930	2930	2930	0
46	20231213	190600	992294190	2930	2930	2930	2930	0
47	20231213	190500	992294190	2930	2930	2930	2930	0
48	20231213	190400	992294190	2930	2930	2930	2930	0
49	20231213	190300	992294190	2930	2930	2930	2930	0
50	20231213	190200	992294190	2930	2930	2930	2930	0
51	20231213	190100	992294190	2930	2930	2930	2930	0
52	20231213	190000	992294190	2930	2930	2930	2930	0
53	20231213	185900	992294190	2930	2930	2930	2930	0
54	20231213	185800	992294190	2930	2930	2930	2930	0
55	20231213	185700	992294190	2930	2930	2930	2930	0
56	20231213	185600	992294190	2930	2930	2930	2930	0
57	20231213	185500	992294190	2930	2930	2930	2930	0
58	20231213	185400	992294190	2930	2930	2930	2930	0
59	20231213	185300	992294190	2930	2930	2930	2930	0
60	20231213	185200	992294190	2930	2930	2930	2930	0
61	20231213	185100	992294190	2930	2930	2930	2930	0
62	20231213	185000	992294190	2930	2930	2930	2930	11850
63	20231213	184900	992294190	2930	2930	2930	2930	0
64	20231213	184800	992294190	2930	2930	2930	2930	0
65	20231213	184700	992294190	2930	2930	2930	2930	0
66	20231213	184600	992294190	2930	2930	2930	2930	0
67	20231213	184500	992294190	2930	2930	2930	2930	0
68	20231213	184400	992294190	2930	2930	2930	2930	0
69	20231213	184300	992294190	2930	2930	2930	2930	0
70	20231213	184200	992294190	2930	2930	2930	2930	0
71	20231213	184100	992294190	2930	2930	2930	2930	0
72	20231213	184000	992294190	2930	2930	2930	2930	0
73	20231213	183900	992294190	2930	2930	2930	2930	0
74	20231213	183800	992294190	2930	2930	2930	2930	0
75	20231213	183700	992294190	2930	2930	2930	2930	0
76	20231213	183600	992294190	2930	2930	2930	2930	0
77	20231213	183500	992294190	2930	2930	2930	2930	0
78	20231213	183400	992294190	2930	2930	2930	2930	0
79	20231213	183300	992294190	2930	2930	2930	2930	0
80	20231213	183200	992294190	2930	2930	2930	2930	0
81	20231213	183100	992294190	2930	2930	2930	2930	0
82	20231213	183000	992294190	2930	2930	2930	2930	0
83	20231213	182900	992294190	2930	2930	2930	2930	0
84	20231213	182800	992294190	2930	2930	2930	2930	0
85	20231213	182700	992294190	2930	2930	2930	2930	0
86	20231213	182600	992294190	2930	2930	2930	2930	0
87	20231213	182500	992294190	2930	2930	2930	2930	0
88	20231213	182400	992294190	2930	2930	2930	2930	0
89	20231213	182300	992294190	2930	2930	2930	2930	0
90	20231213	182200	992294190	2930	2930	2930	2930	0
91	20231213	182100	992294190	2930	2930	2930	2930	0
92	20231213	182000	992294190	2930	2930	2930	2930	11850
93	20231213	181900	992294190	2930	2930	2930	2930	0
94	20231213	181800	992294190	2930	2930	2930	2930	0
95	20231213	181700	992294190	2930	2930	2930	2930	0
96	20231213	181600	992294190	2930	2930	2930	2930	0
97	20231213	181500	992294190	2930	2930	2930	2930	0
98	20231213	181400	992294190	2930	2930	2930	2930	0
99	20231213	181300	992294190	2930	2930	2930	2930	0
100	20231213	181200	992294190	2930	2930	2930	2930	0
101	20231213	181100	992294190	2930	2930	2930	2930	0
102	20231213	181000	992294190	2930	2930	2930	2930	0
103	20231213	180900	992294190	2930	2930	2930	2930	0
104	20231213	180800	992294190	2930	2930	2930	2930	0
105	20231213	180700	992294190	2930	2930	2930	2930	0
106	20231213	180600	992294190	2930	2930	2930	2930	0
107	20231213	180500	992294190	2930	2930	2930	2930	0
108	20231213	180400	992294190	2930	2930	2930	2930	0
109	20231213	180300	992294190	2930	2930	2930	2930	0
110	20231213	180200	992294190	2930	2930	2930	2930	0
111	20231213	180100	992294190	2930	2930	2930	2930	0
112	20231213	180000	992294190	2930	2930	2930	2930	0
113	20231213	175900	992294190	2930	2930	2930	2930	0
114	20231213	175800	992294190	2930	2930	2930	2930	0
115	20231213	175700	992294190	2930	2930	2930	2930	0
116	20231213	175600	992294190	2930	2930	2930	2930	0
117	20231213	175500	992294190	2930	2930	2930	2930	0
118	20231213	175400	992294190	2930	2930	2930	2930	0
119	20231213	175300	992294190	2930	2930	2930	2930	0
120	20231213	175200	992294190	2930	2930	2930	2930	0
121	20231213	175100	992294190	2930	2930	2930	2930	0
122	20231213	175000	992294190	2930	2930	2930	2930	11850
123	20231213	174900	992294190	2930	2930	2930	2930	0
124	20231213	174800	992294190	2930	2930	2930	2930	0
125	20231213	174700	992294190	2930	2930	2930	2930	0
126	20231213	174600	992294190	2930	2930	2930	2930	0
127	20231213	174500	992294190	2930	2930	2930	2930	0
128	20231213	174400	992294190	2930	2930	2930	2930	0
129	20231213	174300	992294190	2930	2930	2930	2930	0
130	20231213	174200	992294190	2930	2930	2930	2930	0
131	20231213	174100	992294190	2930	2930	2930	2930	0
132	20231213	174000	992294190	2930	2930	2930	2930	0
133	20231213	173900	992294190	2930	2930	2930	2930	0
134	20231213	173800	992294190	2930	2930	2930	2930	0
135	20231213	173700	992294190	2930	2930	2930	2930	0
136	20231213	173600	992294190	2930	2930	2930	2930	0
137	20231213	173500	992294190	2930	2930	2930	2930	0
138	20231213	173400	992294190	2930	2930	2930	2930	0
139	20231213	173300	992294190	2930	2930	2930	2930	0
140	20231213	173200	992294190	2930	2930	2930	2930	0
141	20231213	173100	992294190	2930	2930	2930	2930	0
142	20231213	173000	992294190	2930	2930	2930	2930	0
143	20231213	172900	992294190	2930	2930	2930	2930	0
144	20231213	172800	992294190	2930	2930	2930	2930	0
145	20231213	172700	992294190	2930	2930	2930	2930	0
146	20231213	172600	992294190	2930	2930	2930	2930	0
147	20231213	172500	992294190	2930	2930	2930	2930	0
148	20231213	172400	992294190	2930	2930	2930	2930	0
149	20231213	172300	992294190	2930	2930	2930	2930	0
150	20231213	172200	992294190	2930	2930	2930	2930	0
151	20231213	172100	992294190	2930	2930	2930	2930	0
152	20231213	172000	992294190	2930	2930	2930	2930	11850
153	20231213	171900	992294190	2930	2930	2930	2930	0
154	20231213	171800	992294190	2930	2930	2930	2930	0
155	20231213	171700	992294190	2930	2930	2930	2930	0
156	20231213	171600	992294190	2930	2930	2930	2930	0
157	20231213	171500	992294190	2930	2930	2930	2930	0
158	20231213	171400	992294190	2930	2930	2930	2930	0
159	20231213	171300	992294190	2930	2930	2930	2930	0
160	20231213	171200	992294190	2930	2930	2930	2930	0
161	20231213	171100	992294190	2930	2930	2930	2930	0
162	20231213	171000	992294190	2930	2930	2930	2930	0
163	20231213	170900	992294190	2930	2930	2930	2930	0
164	20231213	170800	992294190	2930	2930	2930	2930	0
165	20231213	170700	992294190	2930	2930	2930	2930	0
166	20231213	170600	992294190	2930	2930	2930	2930	0
167	20231213	170500	992294190	2930	2930	2930	2930	0
168	20231213	170400	992294190	2930	2930	2930	2930	0
169	20231213	170300	992294190	2930	2930	2930	2930	0
170	20231213	170200	992294190	2930	2930	2930	2930	0
171	20231213	170100	992294190	2930	2930	2930	2930	0
172	20231213	170000	992294190	2930	2930	2930	2930	0
173	20231213	165900	992294190	2930	2930	2930	2930	0
174	20231213	165800	992294190	2930	2930	2930	2930	0
175	20231213	165700	992294190	2930	2930	2930	2930	0
176	20231213	165600	992294190	2930	2930	2930	2930	0
177	20231213	165500	992294190	2930	2930	2930	2930	0
178	20231213	165400	992294190	2930	2930	2930	2930	0
179	20231213	165300	992294190	2930	2930	2930	2930	0
180	20231213	165200	992294190	2930	2930	2930	2930	0
181	20231213	165100	992294190	2930	2930	2930	2930	0
182	20231213	165000	992294190	2930	2930	2930	2930	11850
183	20231213	164900	992294190	2930	2930	2930	2930	0
184	20231213	164800	992294190	2930	2930	2930	2930	0
185	20231213	164700	992294190	2930	2930	2930	2930	0
186	20231213	164600	992294190	2930	2930	2930	2930	0
187	20231213	164500	992294190	2930	2930	2930	2930	0
188	20231213	164400	992294190	2930	2930	2930	2930	0
189	20231213	164300	992294190	2930	2930	2930	2930	0
190	20231213	164200	992294190	2930	2930	2930	2930	0
191	20231213	164100	992294190	2930	2930	2930	2930	0
192	20231213	164000	992294190	2930	2930	2930	2930	0
193	20231213	163900	992294190	2930	2930	2930	2930	0
194	20231213	163800	992294190	2930	2930	2930	2930	0
195	20231213	163700	992294190	2930	2930	2930	2930	0
196	20231213	163600	992294190	2930	2930	2930	2930	0
197	20231213	163500	992294190	2930	2930	2930	2930	0
198	20231213	163400	992294190	2930	2930	2930	2930	0
199	20231213	163300	992294190	2930	2930	2930	2930	0
200	20231213	163200	992294190	2930	2930	2930	2930	0
201	20231213	163100	992294190	2930	2930	2930	2930	0
202	20231213	163000	992294190	2930	2930	2930	2930	0
203	20231213	162900	992294190	2930	2930	2930	2930	0
204	20231213	162800	992294190	2930	2930	2930	2930	0
205	20231213	162700	992294190	2930	2930	2930	2930	0
206	20231213	162600	992294190	2930	2930	2930	2930	0
207	20231213	162500	992294190	2930	2930	2930	2930	0
208	20231213	162400	992294190	2930	2930	2930	2930	0
209	20231213	162300	992294190	2930	2930	2930	2930	0
210	20231213	162200	992294190	2930	2930	2930	2930	0
211	20231213	162100	992294190	2930	2930	2930	2930	0
212	20231213	162000	992294190	2930	2930	2930	2930	11850
213	20231213	161900	992294190	2930	2930	2930	2930	0
214	20231213	161800	992294190	2930	2930	2930	2930	0
215	20231213	161700	992294190	2930	2930	2930	2930	0
216	20231213	161600	992294190	2930	2930	2930	2930	0
217	20231213	161500	992294190	2930	2930	2930	2930	0
218	20231213	161400	992294190	2930	2930	2930	2930	0
219	20231213	161300	992294190	2930	2930	2930	2930	0
220	20231213	161200	992294190	2930	2930	2930	2930	0
221	20231213	161100	992294190	2930	2930	2930	2930	0
222	20231213	161000	992294190	2930	2930	2930	2930	0
223	20231213	160900	992294190	2930	2930	2930	2930	0
224	20231213	160800	992294190	2930	2930	2930	2930	0
225	20231213	160700	992294190	2930	2930	2930	2930	0
226	20231213	160600	992294190	2930	2930	2930	2930	0
227	20231213	160500	992294190	2930	2930	2930	2930	0
228	20231213	160400	992294190	2930	2930	2930	2930	0
229	20231213	160300	992294190	2930	2930	2930	2930	0
230	20231213	160200	992294190	2930	2930	2930	2930	0
231	20231213	160100	992294190	2930	2930	2930	2930	0
232	20231213	160000	992294190	2930	2930	2930	2930	0
233	20231213	155900	992294190	2930	2930	2930	2930	0
234	20231213	155800	992294190	2930	2930	2930	2930	0
235	20231213	155700	992294190	2930	2930	2930	2930	0
236	20231213	155600	992294190	2930	2930	2930	2930	0
237	20231213	155500	992294190	2930	2930	2930	2930	0
238	20231213	155400	992294190	2930	2930	2930	2930	0
239	20231213	155300	992294190	2930	2930	2930	2930	0
240	20231213	155200	992294190	2930	2930	2930	2930	0
241	20231213	155100	992294190	2930	2930	2930	2930	0
242	20231213	155000	992294190	2930	2930	2930	2930	11850
243	20231213	154900	992294190	2930	2930	2930	2930	0
244	20231213	154800	992294190	2930	2930	2930	2930	0
245	20231213	154700	992294190	2930	2930	2930	2930	0
246	20231213	154600	992294190	2930	2930	2930	2930	0
247	20231213	154500	992294190	2930	2930	2930	2930	0
248	20231213	154400	992294190	2930	2930	2930	2930	0
249	20231213	154300	992294190	2930	2930	2930	2930	0
250	20231213	154200	992294190	2930	2930	2930	2930	0
251	20231213	154100	992294190	2930	2930	2930	2930	0
252	20231213	154000	992294190	2930	2930	2930	2930	0
253	20231213	153900	992294190	2930	2930	2930	2930	0
254	20231213	153800	992294190	2930	2930	2930	2930	0
255	20231213	153700	992294190	2930	2930	2930	2930	0
256	20231213	153600	992294190	2930	2930	2930	2930	0
257	20231213	153500	992294190	2930	2930	2930	2930	0
258	20231213	153400	992294190	2930	2930	2930	2930	0
259	20231213	153300	992294190	2930	2930	2930	2930	0
260	20231213	153200	992294190	2930	2930	2930	2930	0
261	20231213	153100	992294190	2930	2930	2930	2930	0
262	20231213	153000	992294190	2930	2930	2930	2930	11850
263	20231213	152900	957573690	2950	2950	2950	2950	0
264	20231213	152800	957573690	2950	2950	2950	2950	0
265	20231213	152700	957573690	2950	2950	2950	2950	0
266	20231213	152600	957573690	2950	2950	2950	2950	0
267	20231213	152500	957573690	2950	2950	2950	2950	0
268	20231213	152400	957573690	2950	2950	2950	2950	0
269	20231213	152300	957573690	2950	2950	2950	2950	0
270	20231213	152200	957573690	2950	2950	2950	2950	0
271	20231213	152100	957573690	2950	2950	2950	2950	0
272	20231213	152000	957573690	2950	2950	2950	2950	0
273	20231213	151900	957573690	2950	2945	2950	2940	1831
274	20231213	151800	952182585	2940	2950	2950	2940	1587
275	20231213	151700	947507555	2950	2950	2950	2935	1192
276	20231213	151600	944002310	2950	2945	2950	2940	720
277	20231213	151500	941881915	2945	2940	2945	2940	866
278	20231213	151400	939335695	2940	2940	2940	2940	319
279	20231213	151300	938397835	2940	2945	2950	2940	693
280	20231213	151200	936359340	2945	2945	2945	2945	154
281	20231213	151100	935905810	2945	2940	2945	2940	431
282	20231213	151000	934636535	2940	2945	2945	2940	354
283	20231213	150900	933594900	2945	2945	2945	2945	394
284	20231213	150800	932434570	2945	2945	2945	2945	251
285	20231213	150700	931695375	2945	2940	2945	2940	700
286	20231213	150600	929636525	2940	2940	2940	2940	323
287	20231213	150500	928686905	2940	2940	2940	2935	416
288	20231213	150400	927464400	2940	2935	2940	2935	305
289	20231213	150300	926568450	2935	2940	2940	2935	459
290	20231213	150200	925219740	2940	2940	2940	2940	309
291	20231213	150100	924311280	2940	2935	2940	2935	906
292	20231213	150000	921650620	2935	2945	2945	2935	2677
293	20231213	145900	913784465	2945	2950	2955	2945	672
294	20231213	145800	911804060	2950	2955	2955	2950	275
295	20231213	145700	910992800	2950	2950	2950	2950	309
296	20231213	145600	910081250	2955	2945	2955	2945	317
297	20231213	145500	909146570	2945	2940	2945	2940	2081
298	20231213	145400	903026630	2945	2945	2945	2945	459
299	20231213	145300	901674875	2945	2945	2945	2945	395
300	20231213	145200	900511600	2940	2940	2945	2940	844
301	20231213	145100	898029465	2945	2945	2945	2945	3379
302	20231213	145000	888078310	2945	2945	2945	2945	309
303	20231213	144900	887168305	2945	2945	2945	2940	1191
304	20231213	144800	883661820	2945	2950	2950	2945	413
305	20231213	144700	882443975	2945	2945	2950	2945	339
306	20231213	144600	881444850	2950	2950	2950	2945	1667
307	20231213	144500	876534710	2950	2955	2955	2950	327
308	20231213	144400	875569285	2955	2950	2955	2950	312
309	20231213	144300	874647920	2950	2950	2950	2950	155
310	20231213	144200	874190670	2950	2950	2950	2950	309
311	20231213	144100	873279120	2950	2950	2950	2950	309
312	20231213	144000	872367570	2950	2950	2950	2950	320
313	20231213	143900	871423570	2950	2950	2950	2945	478
314	20231213	143800	870015075	2955	2945	2955	2945	312
315	20231213	143700	869093125	2955	2955	2955	2955	312
316	20231213	143600	868171165	2950	2955	2955	2945	593
317	20231213	143500	866422330	2955	2955	2955	2955	155
318	20231213	143400	865964305	2955	2950	2955	2950	311
319	20231213	143300	865045575	2950	2950	2950	2950	517
320	20231213	143200	863520425	2950	2950	2950	2950	312
321	20231213	143100	862600025	2950	2950	2950	2950	165
322	20231213	143000	862113275	2950	2950	2950	2950	362
323	20231213	142900	861045375	2955	2955	2955	2955	309
324	20231213	142800	860132280	2955	2950	2955	2950	630
325	20231213	142700	858272235	2955	2955	2955	2955	155
326	20231213	142600	857814210	2950	2955	2955	2950	615
327	20231213	142500	855999115	2950	2955	2955	2950	1671
328	20231213	142400	851068115	2950	2950	2950	2950	310
329	20231213	142300	850153615	2950	2950	2950	2950	273
330	20231213	142200	849348265	2950	2950	2950	2950	1364
331	20231213	142100	845324465	2945	2955	2955	2945	4338
332	20231213	142000	832527070	2955	2955	2955	2955	813
333	20231213	141900	830124655	2955	2955	2955	2955	315
334	20231213	141800	829193830	2955	2955	2955	2955	155
335	20231213	141700	828735805	2955	2950	2955	2950	627
336	20231213	141600	826883175	2950	2955	2955	2950	1179
337	20231213	141500	823402780	2955	2960	2960	2950	699
338	20231213	141400	821334835	2955	2955	2955	2955	102
339	20231213	141300	821033425	2955	2955	2960	2955	688
340	20231213	141200	818999720	2955	2955	2955	2955	329
341	20231213	141100	818027525	2955	2955	2955	2955	334
342	20231213	141000	817040555	2955	2955	2955	2955	156
343	20231213	140900	816579575	2955	2955	2955	2955	309
344	20231213	140800	815666480	2955	2955	2955	2955	309
345	20231213	140700	814753385	2955	2960	2960	2955	480
346	20231213	140600	813332650	2960	2960	2960	2960	1
347	20231213	140500	813329690	2960	2960	2960	2960	309
348	20231213	140400	812415050	2955	2955	2960	2955	496
349	20231213	140300	810947125	2960	2960	2960	2960	309
350	20231213	140200	810032485	2960	2960	2960	2960	155
351	20231213	140100	809573685	2955	2955	2960	2955	1009
352	20231213	140000	806588545	2960	2960	2960	2960	155
353	20231213	135900	806129745	2960	2960	2960	2955	464
354	20231213	135800	804756805	2945	2955	2955	2945	300
355	20231213	135700	803871535	2960	2960	2960	2960	1597
356	20231213	135600	799144415	2955	2950	2955	2950	2131
357	20231213	135500	792856070	2950	2950	2950	2950	309
358	20231213	135400	791944520	2950	2950	2950	2950	155
359	20231213	135300	791487270	2950	2950	2950	2950	377
360	20231213	135200	790375120	2945	2945	2945	2940	373
361	20231213	135100	789276885	2945	2945	2945	2945	1004
362	20231213	135000	786320105	2945	2945	2945	2945	0
363	20231213	134900	786320105	2945	2945	2945	2945	0
364	20231213	134800	786320105	2945	2940	2945	2940	87
365	20231213	134700	786063945	2945	2945	2945	2945	3
366	20231213	134600	786055110	2945	2945	2945	2945	0
367	20231213	134500	786055110	2945	2945	2945	2945	830
368	20231213	134400	783610760	2950	2950	2950	2950	19
369	20231213	134300	783554710	2950	2950	2950	2950	1
370	20231213	134200	783551760	2950	2950	2950	2950	0
371	20231213	134100	783551760	2950	2950	2950	2950	0
372	20231213	134000	783551760	2950	2945	2950	2945	40
373	20231213	133900	783433950	2950	2950	2950	2950	3
374	20231213	133800	783425100	2950	2945	2950	2945	35
375	20231213	133700	783322020	2945	2945	2945	2945	175
376	20231213	133600	782806645	2945	2945	2945	2945	0
377	20231213	133500	782806645	2945	2945	2945	2945	0
378	20231213	133400	782806645	2945	2945	2945	2945	200
379	20231213	133300	782217645	2950	2945	2950	2945	1059
380	20231213	133200	779097375	2945	2945	2945	2945	0
381	20231213	133100	779097375	2945	2945	2945	2945	64
382	20231213	133000	778908895	2950	2950	2950	2945	711
383	20231213	132900	776811750	2950	2950	2950	2950	1033
384	20231213	132800	773764400	2945	2945	2945	2945	0
385	20231213	132700	773764400	2945	2945	2945	2945	10
386	20231213	132600	773734950	2945	2950	2950	2945	835
387	20231213	132500	771275610	2955	2950	2955	2950	467
388	20231213	132400	769897810	2960	2955	2960	2955	39
389	20231213	132300	769782415	2955	2955	2960	2955	319
390	20231213	132200	768838925	2955	2950	2955	2950	590
391	20231213	132100	767097425	2955	2955	2955	2955	0
392	20231213	132000	767097425	2955	2960	2960	2955	535
393	20231213	131900	765516480	2960	2960	2960	2960	4
394	20231213	131800	765504640	2960	2960	2960	2960	304
395	20231213	131700	764604800	2965	2965	2965	2965	0
396	20231213	131600	764604800	2965	2965	2965	2965	1
397	20231213	131500	764601835	2965	2960	2965	2960	950
398	20231213	131400	761789305	2965	2965	2965	2960	466
399	20231213	131300	760409670	2965	2965	2965	2965	1
400	20231213	131200	760406705	2965	2965	2965	2965	20
401	20231213	131100	760347405	2965	2965	2970	2965	874
402	20231213	131000	757755975	2965	2955	2965	2955	1267
403	20231213	130900	754006970	2955	2955	2955	2955	0
404	20231213	130800	754006970	2955	2955	2955	2955	2
405	20231213	130700	754001060	2950	2945	2950	2945	579
406	20231213	130600	752295340	2945	2945	2945	2945	33
407	20231213	130500	752198155	2945	2945	2945	2945	6
408	20231213	130400	752180485	2945	2940	2945	2940	646
409	20231213	130300	750281240	2940	2940	2940	2940	0
410	20231213	130200	750281240	2940	2940	2940	2940	1288
411	20231213	130100	746494520	2940	2940	2940	2940	0
412	20231213	130000	746494520	2940	2940	2940	2940	2
413	20231213	125900	746488640	2940	2940	2940	2940	340
414	20231213	125800	745489040	2940	2940	2940	2940	332
415	20231213	125700	744512960	2940	2940	2940	2940	0
416	20231213	125600	744512960	2940	2940	2940	2940	0
417	20231213	125500	744512960	2940	2940	2940	2940	0
418	20231213	125400	744512960	2940	2940	2940	2940	0
419	20231213	125300	744512960	2940	2940	2940	2940	1000
420	20231213	125200	741572960	2940	2940	2940	2940	1
421	20231213	125100	741570020	2930	2930	2930	2930	20
422	20231213	125000	741511420	2940	2940	2940	2940	445
423	20231213	124900	740203120	2930	2930	2930	2930	0
424	20231213	124800	740203120	2930	2930	2930	2930	0
425	20231213	124700	740203120	2930	2930	2930	2930	0
426	20231213	124600	740203120	2930	2930	2930	2930	85
427	20231213	124500	739954070	2925	2930	2930	2925	4516
428	20231213	124400	726740285	2930	2930	2930	2930	0
429	20231213	124300	726740285	2930	2930	2930	2930	0
430	20231213	124200	726740285	2930	2930	2930	2930	0
431	20231213	124100	726740285	2930	2930	2930	2930	303
432	20231213	124000	725852495	2935	2935	2935	2935	1201
433	20231213	123900	722327560	2940	2935	2940	2935	61
434	20231213	123800	722148225	2935	2935	2935	2935	0
435	20231213	123700	722148225	2935	2935	2935	2935	7
436	20231213	123600	722127680	2935	2935	2935	2935	100
437	20231213	123500	721834180	2940	2940	2940	2940	0
438	20231213	123400	721834180	2940	2935	2940	2935	418
439	20231213	123300	720605415	2935	2930	2935	2930	13
440	20231213	123200	720567320	2925	2930	2930	2925	10117
441	20231213	123100	690940250	2935	2935	2935	2935	2000
442	20231213	123000	685070250	2935	2935	2935	2935	56
443	20231213	122900	684905890	2935	2935	2935	2935	1
444	20231213	122800	684902955	2935	2935	2935	2935	10
445	20231213	122700	684873605	2940	2940	2940	2940	335
446	20231213	122600	683888705	2940	2940	2940	2940	0
447	20231213	122500	683888705	2940	2935	2940	2935	128
448	20231213	122400	683512885	2935	2935	2935	2935	10
449	20231213	122300	683483535	2935	2935	2935	2935	600
450	20231213	122200	681722535	2940	2940	2940	2940	46
451	20231213	122100	681587295	2935	2935	2935	2935	2
452	20231213	122000	681581425	2940	2940	2940	2940	5
453	20231213	121900	681566725	2940	2940	2940	2940	481
454	20231213	121800	680152585	2945	2945	2945	2945	83
455	20231213	121700	679908150	2945	2945	2945	2945	1
456	20231213	121600	679905205	2945	2945	2945	2945	34
457	20231213	121500	679805075	2945	2945	2945	2945	0
458	20231213	121400	679805075	2945	2945	2945	2945	5
459	20231213	121300	679790350	2945	2945	2945	2945	100
460	20231213	121200	679495850	2945	2945	2945	2945	2
461	20231213	121100	679489960	2930	2930	2930	2930	100
462	20231213	121000	679196960	2930	2930	2930	2930	0
463	20231213	120900	679196960	2930	2930	2930	2930	0
464	20231213	120800	679196960	2930	2930	2930	2930	0
465	20231213	120700	679196960	2930	2940	2940	2930	331
466	20231213	120600	678226990	2930	2940	2940	2930	300
467	20231213	120500	677345775	2940	2940	2940	2940	0
468	20231213	120400	677345775	2940	2945	2945	2940	703
469	20231213	120300	675277940	2945	2945	2945	2945	0
470	20231213	120200	675277940	2945	2945	2945	2945	1
471	20231213	120100	675274995	2930	2935	2935	2930	3000
472	20231213	120000	666477685	2935	2935	2940	2935	50
473	20231213	115900	666330930	2935	2935	2945	2935	357
474	20231213	115800	665281345	2935	2935	2945	2935	997
475	20231213	115700	662350255	2935	2935	2935	2935	6
476	20231213	115600	662332645	2940	2925	2940	2925	595
477	20231213	115500	660583480	2925	2930	2930	2925	1515
478	20231213	115400	656149255	2930	2930	2935	2930	191
479	20231213	115300	655588705	2930	2930	2930	2930	30
480	20231213	115200	655500805	2925	2925	2925	2925	6
481	20231213	115100	655483255	2925	2930	2930	2925	98
482	20231213	115000	655196125	2930	2925	2930	2925	10
483	20231213	114900	655166855	2925	2925	2925	2925	17
484	20231213	114800	655117130	2925	2925	2935	2925	302
485	20231213	114700	654232520	2925	2925	2925	2925	17
486	20231213	114600	654182795	2925	2925	2925	2925	28
487	20231213	114500	654100895	2925	2925	2925	2925	14
488	20231213	114400	654059945	2925	2925	2925	2925	51
489	20231213	114300	653910770	2925	2925	2925	2925	676
490	20231213	114200	651933470	2925	2930	2930	2925	393
491	20231213	114100	650782175	2935	2930	2935	2930	51
492	20231213	114000	650632740	2930	2930	2930	2930	47
493	20231213	113900	650495030	2930	2935	2935	2930	622
494	20231213	113800	648669520	2935	2940	2940	2935	110
495	20231213	113700	648346570	2940	2940	2940	2940	96
496	20231213	113600	648064330	2940	2940	2940	2940	48
497	20231213	113500	647923210	2945	2935	2945	2935	1729
498	20231213	113400	642839445	2935	2940	2940	2935	350
499	20231213	113300	641810685	2940	2940	2940	2940	227
500	20231213	113200	641143305	2940	2935	2940	2935	108
501	20231213	113100	640825905	2935	2935	2935	2935	49
502	20231213	113000	640682090	2945	2945	2945	2945	0
503	20231213	112900	640682090	2945	2945	2945	2945	0
504	20231213	112800	640682090	2945	2950	2950	2945	640
505	20231213	112700	638794095	2955	2940	2955	2940	1623
506	20231213	112600	634009170	2945	2940	2945	2940	902
507	20231213	112500	631355420	2940	2940	2940	2940	0
508	20231213	112400	631355420	2940	2935	2940	2935	1272
509	20231213	112300	627621600	2935	2940	2940	2935	1138
510	20231213	112200	624276285	2940	2940	2940	2940	0
511	20231213	112100	624276285	2940	2940	2945	2940	1311
512	20231213	112000	620418200	2945	2935	2945	2935	2340
513	20231213	111900	613539820	2940	2935	2940	2935	2106
514	20231213	111800	607358185	2935	2935	2935	2935	50
515	20231213	111700	607211435	2935	2935	2940	2935	32
516	20231213	111600	607117465	2940	2935	2940	2935	24
517	20231213	111500	607047020	2935	2935	2935	2935	147
518	20231213	111400	606615575	2935	2935	2940	2935	125
519	20231213	111300	606248690	2935	2935	2940	2930	2009
520	20231213	111200	600353885	2935	2920	2935	2920	5068
521	20231213	111100	585502910	2925	2920	2925	2920	143
522	20231213	111000	585085345	2920	2920	2920	2920	5
523	20231213	110900	585070745	2920	2920	2920	2920	45
524	20231213	110800	584939345	2920	2910	2920	2910	1117
525	20231213	110700	581678580	2910	2910	2910	2910	47
526	20231213	110600	581541810	2910	2915	2915	2910	93
527	20231213	110500	581271015	2915	2910	2915	2910	103
528	20231213	110400	580971005	2910	2915	2915	2910	276
529	20231213	110300	580167465	2915	2915	2915	2915	153
530	20231213	110200	579721470	2915	2915	2915	2915	0
531	20231213	110100	579721470	2915	2915	2915	2915	322
532	20231213	110000	578782840	2915	2915	2915	2915	0
533	20231213	105900	578782840	2915	2915	2915	2915	100
534	20231213	105800	578491340	2915	2910	2915	2910	737
535	20231213	105700	576346400	2905	2905	2905	2905	14
536	20231213	105600	576305730	2905	2905	2905	2905	1
537	20231213	105500	576302825	2905	2905	2905	2905	50
538	20231213	105400	576157575	2900	2905	2905	2895	3437
539	20231213	105300	566191990	2905	2905	2905	2905	0
540	20231213	105200	566191990	2905	2900	2905	2900	825
541	20231213	105100	563795370	2905	2905	2905	2905	1175
542	20231213	105000	560381995	2905	2905	2905	2905	352
543	20231213	104900	559359435	2905	2905	2905	2905	20
544	20231213	104800	559301335	2910	2910	2910	2910	20
545	20231213	104700	559243135	2900	2910	2910	2900	1552
546	20231213	104600	554733720	2910	2910	2910	2910	46
547	20231213	104500	554599860	2910	2910	2910	2910	980
548	20231213	104400	551748060	2910	2915	2915	2910	5992
549	20231213	104300	534305215	2920	2920	2920	2920	1
550	20231213	104200	534302295	2920	2925	2925	2920	37
551	20231213	104100	534194225	2925	2925	2925	2925	104
552	20231213	104000	533890025	2925	2925	2925	2925	0
553	20231213	103900	533890025	2925	2925	2925	2925	11
554	20231213	103800	533857850	2925	2925	2925	2925	5
555	20231213	103700	533843225	2925	2925	2925	2925	28
556	20231213	103600	533761325	2920	2920	2920	2920	0
557	20231213	103500	533761325	2920	2920	2925	2920	9
558	20231213	103400	533735040	2915	2920	2920	2915	3000
559	20231213	103300	524984820	2930	2930	2930	2930	2000
560	20231213	103200	519124820	2925	2925	2925	2925	101
561	20231213	103100	518829395	2930	2930	2930	2930	50
562	20231213	103000	518682895	2930	2925	2930	2925	120
563	20231213	102900	518331640	2930	2935	2935	2925	914
564	20231213	102800	515653620	2930	2920	2930	2920	985
565	20231213	102700	512767705	2920	2920	2920	2920	466
566	20231213	102600	511406985	2920	2920	2920	2920	11
567	20231213	102500	511374865	2915	2915	2915	2915	7
568	20231213	102400	511354460	2920	2920	2925	2920	172
569	20231213	102300	510852215	2920	2915	2925	2915	1541
570	20231213	102200	506352835	2915	2910	2915	2910	319
571	20231213	102100	505422955	2910	2910	2910	2910	2000
572	20231213	102000	499602955	2910	2910	2910	2910	0
573	20231213	101900	499602955	2910	2910	2910	2910	10
574	20231213	101800	499573855	2910	2910	2910	2910	20
575	20231213	101700	499515655	2910	2910	2910	2910	77
576	20231213	101600	499291585	2915	2915	2915	2915	994
577	20231213	101500	496394075	2915	2915	2915	2915	10
578	20231213	101400	496364925	2920	2920	2920	2920	227
579	20231213	101300	495702085	2920	2915	2920	2915	301
580	20231213	101200	494824665	2915	2915	2915	2915	0
581	20231213	101100	494824665	2915	2915	2915	2915	182
582	20231213	101000	494294135	2915	2905	2915	2905	325
583	20231213	100900	493349880	2900	2920	2920	2900	7278
584	20231213	100800	472173735	2920	2915	2920	2915	596
585	20231213	100700	470433915	2915	2920	2920	2915	123
586	20231213	100600	470075005	2920	2920	2920	2915	918
587	20231213	100500	467395445	2920	2920	2920	2915	892
588	20231213	100400	464791030	2925	2925	2925	2920	234
589	20231213	100300	464107740	2935	2925	2935	2920	503
590	20231213	100200	462636450	2920	2920	2920	2920	1
591	20231213	100100	462633530	2920	2935	2935	2920	725
592	20231213	100000	460515380	2935	2935	2935	2935	0
593	20231213	095900	460515380	2935	2925	2935	2920	3361
594	20231213	095800	450699610	2930	2930	2930	2930	40
595	20231213	095700	450582410	2935	2940	2940	2930	983
596	20231213	095600	447697200	2940	2925	2940	2925	4893
597	20231213	095500	433344020	2925	2925	2925	2925	1373
598	20231213	095400	429327995	2925	2925	2925	2925	134
599	20231213	095300	428936045	2930	2925	2930	2925	847
600	20231213	095200	426458535	2925	2920	2925	2920	592
601	20231213	095100	424729545	2920	2915	2920	2915	141
602	20231213	095000	424318030	2915	2915	2915	2915	876
603	20231213	094900	421764490	2915	2915	2915	2915	110
604	20231213	094800	421443840	2915	2915	2915	2915	1014
605	20231213	094700	418488030	2915	2915	2915	2915	0
606	20231213	094600	418488030	2915	2915	2915	2915	38
607	20231213	094500	418377260	2915	2915	2915	2910	537
608	20231213	094400	416813625	2915	2910	2915	2910	282
609	20231213	094300	415991645	2910	2905	2910	2905	121
610	20231213	094200	415639540	2915	2915	2915	2905	327
611	20231213	094100	414689385	2915	2910	2915	2905	732
612	20231213	094000	412561245	2915	2910	2915	2910	24
613	20231213	093900	412491400	2910	2915	2915	2910	144
614	20231213	093800	412071765	2915	2915	2915	2910	1102
615	20231213	093700	408863935	2915	2915	2915	2915	23
616	20231213	093600	408796890	2910	2920	2920	2910	1045
617	20231213	093500	405755490	2920	2915	2920	2915	4791
618	20231213	093400	391789720	2915	2900	2915	2900	1757
619	20231213	093300	386693500	2900	2905	2905	2900	5587
620	20231213	093200	370491170	2905	2910	2910	2905	5047
621	20231213	093100	355829385	2910	2910	2910	2910	1135
622	20231213	093000	352526535	2910	2910	2910	2910	534
623	20231213	092900	350972595	2905	2905	2905	2905	141
624	20231213	092800	350562990	2905	2910	2910	2900	2681
625	20231213	092700	342775360	2905	2915	2915	2905	1401
626	20231213	092600	338696955	2915	2910	2915	2910	234
627	20231213	092500	338015845	2910	2915	2915	2910	2234
628	20231213	092400	331514900	2920	2910	2920	2910	621
629	20231213	092300	329704610	2910	2915	2925	2910	1285
630	20231213	092200	325958905	2905	2905	2910	2900	2830
631	20231213	092100	317740330	2905	2915	2925	2905	10775
632	20231213	092000	286389140	2920	2920	2930	2915	5578
633	20231213	091900	270111535	2920	2930	2930	2920	5446
634	20231213	091800	254177895	2935	2935	2935	2935	100
635	20231213	091700	253884395	2935	2930	2935	2925	1512
636	20231213	091600	249453635	2930	2935	2935	2925	1092
637	20231213	091500	246253520	2930	2930	2935	2930	866
638	20231213	091400	243716135	2935	2930	2935	2930	235
639	20231213	091300	243026865	2930	2925	2935	2925	2675
640	20231213	091200	235190015	2925	2940	2940	2925	5009
641	20231213	091100	220506395	2940	2935	2945	2935	612
642	20231213	091000	218708110	2940	2940	2940	2930	2081
643	20231213	090900	212609600	2945	2935	2945	2935	644
644	20231213	090800	210718415	2935	2945	2945	2930	495
645	20231213	090700	209265065	2945	2930	2945	2925	661
646	20231213	090600	207327720	2930	2920	2935	2920	531
647	20231213	090500	205772140	2925	2940	2945	2925	2537
648	20231213	090400	198336900	2925	2935	2945	2920	1043
649	20231213	090300	195277960	2935	2935	2950	2925	5137
650	20231213	090200	180218415	2935	2960	2960	2920	9669
651	20231213	090100	151892125	2960	2940	2960	2935	6796
652	20231213	090000	131883815	2940	3005	3005	2920	43769