KissMeData/080000/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195000	618969820	2850	2850	2850	2850	18286
3	20231215	194900	618969820	2850	2850	2850	2850	0
4	20231215	194800	618969820	2850	2850	2850	2850	0
5	20231215	194700	618969820	2850	2850	2850	2850	0
6	20231215	194600	618969820	2850	2850	2850	2850	0
7	20231215	194500	618969820	2850	2850	2850	2850	0
8	20231215	194400	618969820	2850	2850	2850	2850	0
9	20231215	194300	618969820	2850	2850	2850	2850	0
10	20231215	194200	618969820	2850	2850	2850	2850	0
11	20231215	194100	618969820	2850	2850	2850	2850	0
12	20231215	194000	618969820	2850	2850	2850	2850	0
13	20231215	193900	618969820	2850	2850	2850	2850	0
14	20231215	193800	618969820	2850	2850	2850	2850	0
15	20231215	193700	618969820	2850	2850	2850	2850	0
16	20231215	193600	618969820	2850	2850	2850	2850	0
17	20231215	193500	618969820	2850	2850	2850	2850	0
18	20231215	193400	618969820	2850	2850	2850	2850	0
19	20231215	193300	618969820	2850	2850	2850	2850	0
20	20231215	193200	618969820	2850	2850	2850	2850	0
21	20231215	193100	618969820	2850	2850	2850	2850	0
22	20231215	193000	618969820	2850	2850	2850	2850	0
23	20231215	192900	618969820	2850	2850	2850	2850	0
24	20231215	192800	618969820	2850	2850	2850	2850	0
25	20231215	192700	618969820	2850	2850	2850	2850	0
26	20231215	192600	618969820	2850	2850	2850	2850	0
27	20231215	192500	618969820	2850	2850	2850	2850	0
28	20231215	192400	618969820	2850	2850	2850	2850	0
29	20231215	192300	618969820	2850	2850	2850	2850	0
30	20231215	192200	618969820	2850	2850	2850	2850	0
31	20231215	192100	618969820	2850	2850	2850	2850	0
32	20231215	192000	618969820	2850	2850	2850	2850	18286
33	20231215	191900	618969820	2850	2850	2850	2850	0
34	20231215	191800	618969820	2850	2850	2850	2850	0
35	20231215	191700	618969820	2850	2850	2850	2850	0
36	20231215	191600	618969820	2850	2850	2850	2850	0
37	20231215	191500	618969820	2850	2850	2850	2850	0
38	20231215	191400	618969820	2850	2850	2850	2850	0
39	20231215	191300	618969820	2850	2850	2850	2850	0
40	20231215	191200	618969820	2850	2850	2850	2850	0
41	20231215	191100	618969820	2850	2850	2850	2850	0
42	20231215	191000	618969820	2850	2850	2850	2850	0
43	20231215	190900	618969820	2850	2850	2850	2850	0
44	20231215	190800	618969820	2850	2850	2850	2850	0
45	20231215	190700	618969820	2850	2850	2850	2850	0
46	20231215	190600	618969820	2850	2850	2850	2850	0
47	20231215	190500	618969820	2850	2850	2850	2850	0
48	20231215	190400	618969820	2850	2850	2850	2850	0
49	20231215	190300	618969820	2850	2850	2850	2850	0
50	20231215	190200	618969820	2850	2850	2850	2850	0
51	20231215	190100	618969820	2850	2850	2850	2850	0
52	20231215	190000	618969820	2850	2850	2850	2850	0
53	20231215	185900	618969820	2850	2850	2850	2850	0
54	20231215	185800	618969820	2850	2850	2850	2850	0
55	20231215	185700	618969820	2850	2850	2850	2850	0
56	20231215	185600	618969820	2850	2850	2850	2850	0
57	20231215	185500	618969820	2850	2850	2850	2850	0
58	20231215	185400	618969820	2850	2850	2850	2850	0
59	20231215	185300	618969820	2850	2850	2850	2850	0
60	20231215	185200	618969820	2850	2850	2850	2850	0
61	20231215	185100	618969820	2850	2850	2850	2850	0
62	20231215	185000	618969820	2850	2850	2850	2850	18286
63	20231215	184900	618969820	2850	2850	2850	2850	0
64	20231215	184800	618969820	2850	2850	2850	2850	0
65	20231215	184700	618969820	2850	2850	2850	2850	0
66	20231215	184600	618969820	2850	2850	2850	2850	0
67	20231215	184500	618969820	2850	2850	2850	2850	0
68	20231215	184400	618969820	2850	2850	2850	2850	0
69	20231215	184300	618969820	2850	2850	2850	2850	0
70	20231215	184200	618969820	2850	2850	2850	2850	0
71	20231215	184100	618969820	2850	2850	2850	2850	0
72	20231215	184000	618969820	2850	2850	2850	2850	0
73	20231215	183900	618969820	2850	2850	2850	2850	0
74	20231215	183800	618969820	2850	2850	2850	2850	0
75	20231215	183700	618969820	2850	2850	2850	2850	0
76	20231215	183600	618969820	2850	2850	2850	2850	0
77	20231215	183500	618969820	2850	2850	2850	2850	0
78	20231215	183400	618969820	2850	2850	2850	2850	0
79	20231215	183300	618969820	2850	2850	2850	2850	0
80	20231215	183200	618969820	2850	2850	2850	2850	0
81	20231215	183100	618969820	2850	2850	2850	2850	0
82	20231215	183000	618969820	2850	2850	2850	2850	0
83	20231215	182900	618969820	2850	2850	2850	2850	0
84	20231215	182800	618969820	2850	2850	2850	2850	0
85	20231215	182700	618969820	2850	2850	2850	2850	0
86	20231215	182600	618969820	2850	2850	2850	2850	0
87	20231215	182500	618969820	2850	2850	2850	2850	0
88	20231215	182400	618969820	2850	2850	2850	2850	0
89	20231215	182300	618969820	2850	2850	2850	2850	0
90	20231215	182200	618969820	2850	2850	2850	2850	0
91	20231215	182100	618969820	2850	2850	2850	2850	0
92	20231215	182000	618969820	2850	2850	2850	2850	18286
93	20231215	181900	618969820	2850	2850	2850	2850	0
94	20231215	181800	618969820	2850	2850	2850	2850	0
95	20231215	181700	618969820	2850	2850	2850	2850	0
96	20231215	181600	618969820	2850	2850	2850	2850	0
97	20231215	181500	618969820	2850	2850	2850	2850	0
98	20231215	181400	618969820	2850	2850	2850	2850	0
99	20231215	181300	618969820	2850	2850	2850	2850	0
100	20231215	181200	618969820	2850	2850	2850	2850	0
101	20231215	181100	618969820	2850	2850	2850	2850	0
102	20231215	181000	618969820	2850	2850	2850	2850	0
103	20231215	180900	618969820	2850	2850	2850	2850	0
104	20231215	180800	618969820	2850	2850	2850	2850	0
105	20231215	180700	618969820	2850	2850	2850	2850	0
106	20231215	180600	618969820	2850	2850	2850	2850	0
107	20231215	180500	618969820	2850	2850	2850	2850	0
108	20231215	180400	618969820	2850	2850	2850	2850	0
109	20231215	180300	618969820	2850	2850	2850	2850	0
110	20231215	180200	618969820	2850	2850	2850	2850	0
111	20231215	180100	618969820	2850	2850	2850	2850	0
112	20231215	180000	618969820	2850	2850	2850	2850	0
113	20231215	175900	618969820	2850	2850	2850	2850	0
114	20231215	175800	618969820	2850	2850	2850	2850	0
115	20231215	175700	618969820	2850	2850	2850	2850	0
116	20231215	175600	618969820	2850	2850	2850	2850	0
117	20231215	175500	618969820	2850	2850	2850	2850	0
118	20231215	175400	618969820	2850	2850	2850	2850	0
119	20231215	175300	618969820	2850	2850	2850	2850	0
120	20231215	175200	618969820	2850	2850	2850	2850	0
121	20231215	175100	618969820	2850	2850	2850	2850	0
122	20231215	175000	618969820	2850	2850	2850	2850	18286
123	20231215	174900	618969820	2850	2850	2850	2850	0
124	20231215	174800	618969820	2850	2850	2850	2850	0
125	20231215	174700	618969820	2850	2850	2850	2850	0
126	20231215	174600	618969820	2850	2850	2850	2850	0
127	20231215	174500	618969820	2850	2850	2850	2850	0
128	20231215	174400	618969820	2850	2850	2850	2850	0
129	20231215	174300	618969820	2850	2850	2850	2850	0
130	20231215	174200	618969820	2850	2850	2850	2850	0
131	20231215	174100	618969820	2850	2850	2850	2850	0
132	20231215	174000	618969820	2850	2850	2850	2850	0
133	20231215	173900	618969820	2850	2850	2850	2850	0
134	20231215	173800	618969820	2850	2850	2850	2850	0
135	20231215	173700	618969820	2850	2850	2850	2850	0
136	20231215	173600	618969820	2850	2850	2850	2850	0
137	20231215	173500	618969820	2850	2850	2850	2850	0
138	20231215	173400	618969820	2850	2850	2850	2850	0
139	20231215	173300	618969820	2850	2850	2850	2850	0
140	20231215	173200	618969820	2850	2850	2850	2850	0
141	20231215	173100	618969820	2850	2850	2850	2850	0
142	20231215	173000	618969820	2850	2850	2850	2850	0
143	20231215	172900	618969820	2850	2850	2850	2850	0
144	20231215	172800	618969820	2850	2850	2850	2850	0
145	20231215	172700	618969820	2850	2850	2850	2850	0
146	20231215	172600	618969820	2850	2850	2850	2850	0
147	20231215	172500	618969820	2850	2850	2850	2850	0
148	20231215	172400	618969820	2850	2850	2850	2850	0
149	20231215	172300	618969820	2850	2850	2850	2850	0
150	20231215	172200	618969820	2850	2850	2850	2850	0
151	20231215	172100	618969820	2850	2850	2850	2850	0
152	20231215	172000	618969820	2850	2850	2850	2850	18286
153	20231215	171900	618969820	2850	2850	2850	2850	0
154	20231215	171800	618969820	2850	2850	2850	2850	0
155	20231215	171700	618969820	2850	2850	2850	2850	0
156	20231215	171600	618969820	2850	2850	2850	2850	0
157	20231215	171500	618969820	2850	2850	2850	2850	0
158	20231215	171400	618969820	2850	2850	2850	2850	0
159	20231215	171300	618969820	2850	2850	2850	2850	0
160	20231215	171200	618969820	2850	2850	2850	2850	0
161	20231215	171100	618969820	2850	2850	2850	2850	0
162	20231215	171000	618969820	2850	2850	2850	2850	0
163	20231215	170900	618969820	2850	2850	2850	2850	0
164	20231215	170800	618969820	2850	2850	2850	2850	0
165	20231215	170700	618969820	2850	2850	2850	2850	0
166	20231215	170600	618969820	2850	2850	2850	2850	0
167	20231215	170500	618969820	2850	2850	2850	2850	0
168	20231215	170400	618969820	2850	2850	2850	2850	0
169	20231215	170300	618969820	2850	2850	2850	2850	0
170	20231215	170200	618969820	2850	2850	2850	2850	0
171	20231215	170100	618969820	2850	2850	2850	2850	0
172	20231215	170000	618969820	2850	2850	2850	2850	0
173	20231215	165900	618969820	2850	2850	2850	2850	0
174	20231215	165800	618969820	2850	2850	2850	2850	0
175	20231215	165700	618969820	2850	2850	2850	2850	0
176	20231215	165600	618969820	2850	2850	2850	2850	0
177	20231215	165500	618969820	2850	2850	2850	2850	0
178	20231215	165400	618969820	2850	2850	2850	2850	0
179	20231215	165300	618969820	2850	2850	2850	2850	0
180	20231215	165200	618969820	2850	2850	2850	2850	0
181	20231215	165100	618969820	2850	2850	2850	2850	0
182	20231215	165000	618969820	2850	2850	2850	2850	18286
183	20231215	164900	618969820	2850	2850	2850	2850	0
184	20231215	164800	618969820	2850	2850	2850	2850	0
185	20231215	164700	618969820	2850	2850	2850	2850	0
186	20231215	164600	618969820	2850	2850	2850	2850	0
187	20231215	164500	618969820	2850	2850	2850	2850	0
188	20231215	164400	618969820	2850	2850	2850	2850	0
189	20231215	164300	618969820	2850	2850	2850	2850	0
190	20231215	164200	618969820	2850	2850	2850	2850	0
191	20231215	164100	618969820	2850	2850	2850	2850	0
192	20231215	164000	618969820	2850	2850	2850	2850	0
193	20231215	163900	618969820	2850	2850	2850	2850	0
194	20231215	163800	618969820	2850	2850	2850	2850	0
195	20231215	163700	618969820	2850	2850	2850	2850	0
196	20231215	163600	618969820	2850	2850	2850	2850	0
197	20231215	163500	618969820	2850	2850	2850	2850	0
198	20231215	163400	618969820	2850	2850	2850	2850	0
199	20231215	163300	618969820	2850	2850	2850	2850	0
200	20231215	163200	618969820	2850	2850	2850	2850	0
201	20231215	163100	618969820	2850	2850	2850	2850	0
202	20231215	163000	618969820	2850	2850	2850	2850	0
203	20231215	162900	618969820	2850	2850	2850	2850	0
204	20231215	162800	618969820	2850	2850	2850	2850	0
205	20231215	162700	618969820	2850	2850	2850	2850	0
206	20231215	162600	618969820	2850	2850	2850	2850	0
207	20231215	162500	618969820	2850	2850	2850	2850	0
208	20231215	162400	618969820	2850	2850	2850	2850	0
209	20231215	162300	618969820	2850	2850	2850	2850	0
210	20231215	162200	618969820	2850	2850	2850	2850	0
211	20231215	162100	618969820	2850	2850	2850	2850	0
212	20231215	162000	618969820	2850	2850	2850	2850	18286
213	20231215	161900	618969820	2850	2850	2850	2850	0
214	20231215	161800	618969820	2850	2850	2850	2850	0
215	20231215	161700	618969820	2850	2850	2850	2850	0
216	20231215	161600	618969820	2850	2850	2850	2850	0
217	20231215	161500	618969820	2850	2850	2850	2850	0
218	20231215	161400	618969820	2850	2850	2850	2850	0
219	20231215	161300	618969820	2850	2850	2850	2850	0
220	20231215	161200	618969820	2850	2850	2850	2850	0
221	20231215	161100	618969820	2850	2850	2850	2850	0
222	20231215	161000	618969820	2850	2850	2850	2850	0
223	20231215	160900	618969820	2850	2850	2850	2850	0
224	20231215	160800	618969820	2850	2850	2850	2850	0
225	20231215	160700	618969820	2850	2850	2850	2850	0
226	20231215	160600	618969820	2850	2850	2850	2850	0
227	20231215	160500	618969820	2850	2850	2850	2850	0
228	20231215	160400	618969820	2850	2850	2850	2850	0
229	20231215	160300	618969820	2850	2850	2850	2850	0
230	20231215	160200	618969820	2850	2850	2850	2850	0
231	20231215	160100	618969820	2850	2850	2850	2850	0
232	20231215	160000	618969820	2850	2850	2850	2850	0
233	20231215	155900	618969820	2850	2850	2850	2850	0
234	20231215	155800	618969820	2850	2850	2850	2850	0
235	20231215	155700	618969820	2850	2850	2850	2850	0
236	20231215	155600	618969820	2850	2850	2850	2850	0
237	20231215	155500	618969820	2850	2850	2850	2850	0
238	20231215	155400	618969820	2850	2850	2850	2850	0
239	20231215	155300	618969820	2850	2850	2850	2850	0
240	20231215	155200	618969820	2850	2850	2850	2850	0
241	20231215	155100	618969820	2850	2850	2850	2850	0
242	20231215	155000	618969820	2850	2850	2850	2850	18286
243	20231215	154900	618969820	2850	2850	2850	2850	0
244	20231215	154800	618969820	2850	2850	2850	2850	0
245	20231215	154700	618969820	2850	2850	2850	2850	0
246	20231215	154600	618969820	2850	2850	2850	2850	0
247	20231215	154500	618969820	2850	2850	2850	2850	0
248	20231215	154400	618969820	2850	2850	2850	2850	0
249	20231215	154300	618969820	2850	2850	2850	2850	0
250	20231215	154200	618969820	2850	2850	2850	2850	0
251	20231215	154100	618969820	2850	2850	2850	2850	0
252	20231215	154000	618969820	2850	2850	2850	2850	0
253	20231215	153900	618969820	2850	2850	2850	2850	0
254	20231215	153800	618969820	2850	2850	2850	2850	0
255	20231215	153700	618969820	2850	2850	2850	2850	0
256	20231215	153600	618969820	2850	2850	2850	2850	0
257	20231215	153500	618969820	2850	2850	2850	2850	0
258	20231215	153400	618969820	2850	2850	2850	2850	0
259	20231215	153300	618969820	2850	2850	2850	2850	0
260	20231215	153200	618969820	2850	2850	2850	2850	0
261	20231215	153100	618969820	2850	2850	2850	2850	0
262	20231215	153000	618969820	2850	2850	2850	2850	18286
263	20231215	152900	566854720	2850	2850	2850	2850	0
264	20231215	152800	566854720	2850	2850	2850	2850	0
265	20231215	152700	566854720	2850	2850	2850	2850	0
266	20231215	152600	566854720	2850	2850	2850	2850	0
267	20231215	152500	566854720	2850	2850	2850	2850	0
268	20231215	152400	566854720	2850	2850	2850	2850	0
269	20231215	152300	566854720	2850	2850	2850	2850	0
270	20231215	152200	566854720	2850	2850	2850	2850	0
271	20231215	152100	566854720	2850	2850	2850	2850	0
272	20231215	152000	566854720	2850	2850	2850	2850	0
273	20231215	151900	566854720	2850	2850	2850	2840	242
274	20231215	151800	566165360	2840	2840	2850	2840	9309
275	20231215	151700	539709290	2840	2845	2845	2840	522
276	20231215	151600	538225210	2845	2845	2845	2845	308
277	20231215	151500	537348950	2840	2845	2845	2840	844
278	20231215	151400	534950275	2850	2850	2850	2850	743
279	20231215	151300	532832725	2850	2845	2855	2840	1266
280	20231215	151200	529229690	2845	2845	2855	2845	322
281	20231215	151100	528313590	2845	2855	2855	2845	1403
282	20231215	151000	524308035	2850	2850	2855	2850	293
283	20231215	150900	523472865	2855	2855	2855	2855	200
284	20231215	150800	522901865	2855	2845	2855	2845	121
285	20231215	150700	522556420	2855	2845	2855	2845	331
286	20231215	150600	521614715	2855	2845	2860	2845	23
287	20231215	150500	521549240	2850	2845	2850	2845	2889
288	20231215	150400	513329985	2845	2850	2860	2845	4427
289	20231215	150300	500720835	2855	2855	2860	2855	16
290	20231215	150200	500675140	2860	2855	2860	2855	750
291	20231215	150100	498533805	2865	2865	2865	2865	0
292	20231215	150000	498533805	2865	2860	2865	2860	587
293	20231215	145900	496854980	2865	2865	2865	2865	0
294	20231215	145800	496854980	2865	2865	2865	2855	10
295	20231215	145700	496826340	2855	2855	2855	2855	54
296	20231215	145600	496672170	2865	2865	2865	2865	0
297	20231215	145500	496672170	2865	2865	2865	2865	1
298	20231215	145400	496669305	2855	2855	2855	2855	0
299	20231215	145300	496669305	2855	2855	2855	2855	54
300	20231215	145200	496515135	2855	2855	2855	2855	0
301	20231215	145100	496515135	2855	2855	2855	2855	0
302	20231215	145000	496515135	2855	2855	2855	2855	0
303	20231215	144900	496515135	2855	2855	2855	2855	1
304	20231215	144800	496512280	2865	2865	2865	2865	0
305	20231215	144700	496512280	2865	2865	2865	2865	0
306	20231215	144600	496512280	2865	2865	2865	2865	0
307	20231215	144500	496512280	2865	2865	2865	2865	1
308	20231215	144400	496509415	2860	2860	2860	2860	0
309	20231215	144300	496509415	2860	2860	2860	2860	20
310	20231215	144200	496452215	2860	2865	2865	2860	122
311	20231215	144100	496103215	2865	2865	2865	2865	0
312	20231215	144000	496103215	2865	2865	2865	2865	1
313	20231215	143900	496100350	2865	2865	2865	2865	0
314	20231215	143800	496100350	2865	2865	2865	2865	0
315	20231215	143700	496100350	2865	2865	2865	2865	0
316	20231215	143600	496100350	2865	2865	2865	2865	100
317	20231215	143500	495813850	2865	2865	2865	2865	0
318	20231215	143400	495813850	2865	2865	2865	2865	205
319	20231215	143300	495226525	2865	2860	2865	2860	18
320	20231215	143200	495175035	2860	2870	2880	2860	344
321	20231215	143100	494190865	2865	2865	2875	2865	726
322	20231215	143000	492110820	2865	2865	2865	2865	0
323	20231215	142900	492110820	2865	2865	2865	2865	0
324	20231215	142800	492110820	2865	2860	2865	2860	425
325	20231215	142700	490895315	2855	2855	2855	2855	20
326	20231215	142600	490838215	2865	2865	2865	2865	1
327	20231215	142500	490835350	2850	2855	2855	2850	300
328	20231215	142400	489979850	2855	2855	2855	2855	2004
329	20231215	142300	484258430	2855	2855	2855	2855	0
330	20231215	142200	484258430	2855	2855	2855	2855	0
331	20231215	142100	484258430	2855	2855	2855	2855	240
332	20231215	142000	483573230	2855	2855	2855	2855	0
333	20231215	141900	483573230	2855	2855	2855	2855	0
334	20231215	141800	483573230	2855	2855	2855	2855	20
335	20231215	141700	483516130	2850	2850	2850	2850	0
336	20231215	141600	483516130	2850	2850	2850	2850	0
337	20231215	141500	483516130	2850	2850	2850	2850	101
338	20231215	141400	483228280	2850	2850	2850	2850	39
339	20231215	141300	483117130	2850	2850	2850	2850	0
340	20231215	141200	483117130	2850	2850	2850	2850	0
341	20231215	141100	483117130	2850	2860	2860	2850	296
342	20231215	141000	482271270	2860	2855	2860	2855	1509
343	20231215	140900	477961565	2855	2855	2855	2855	0
344	20231215	140800	477961565	2855	2855	2855	2855	0
345	20231215	140700	477961565	2855	2860	2870	2850	6178
346	20231215	140600	460301750	2860	2860	2860	2855	202
347	20231215	140500	459725030	2860	2860	2860	2855	2659
348	20231215	140400	452120295	2860	2865	2865	2860	1611
349	20231215	140300	447512280	2865	2865	2865	2865	425
350	20231215	140200	446294655	2870	2870	2870	2870	3
351	20231215	140100	446286045	2870	2870	2870	2865	1411
352	20231215	140000	442243475	2870	2870	2870	2870	387
353	20231215	135900	441132785	2870	2880	2880	2870	23
354	20231215	135800	441066745	2880	2880	2880	2880	0
355	20231215	135700	441066745	2880	2880	2880	2880	0
356	20231215	135600	441066745	2880	2880	2880	2880	2
357	20231215	135500	441060985	2880	2880	2880	2880	300
358	20231215	135400	440196985	2880	2875	2880	2875	4
359	20231215	135300	440185475	2875	2870	2880	2870	15
360	20231215	135200	440142350	2875	2880	2880	2875	11
361	20231215	135100	440110675	2880	2870	2880	2870	101
362	20231215	135000	439820795	2880	2880	2880	2880	102
363	20231215	134900	439527035	2880	2875	2880	2875	500
364	20231215	134800	438087880	2890	2890	2890	2890	0
365	20231215	134700	438087880	2890	2890	2890	2890	3
366	20231215	134600	438079210	2895	2895	2895	2895	0
367	20231215	134500	438079210	2895	2895	2895	2895	0
368	20231215	134400	438079210	2895	2890	2895	2890	1142
369	20231215	134300	434778825	2890	2880	2890	2880	943
370	20231215	134200	432058750	2880	2880	2880	2880	0
371	20231215	134100	432058750	2880	2880	2880	2880	2
372	20231215	134000	432052990	2865	2870	2870	2865	675
373	20231215	133900	430118970	2865	2885	2885	2865	573
374	20231215	133800	428474465	2870	2885	2885	2870	1000
375	20231215	133700	425600215	2890	2890	2890	2890	26
376	20231215	133600	425525075	2890	2885	2890	2885	460
377	20231215	133500	424197350	2885	2885	2885	2885	500
378	20231215	133400	422754850	2885	2885	2885	2885	2382
379	20231215	133300	415882780	2885	2885	2885	2885	0
380	20231215	133200	415882780	2885	2885	2885	2885	0
381	20231215	133100	415882780	2885	2885	2885	2885	0
382	20231215	133000	415882780	2885	2885	2885	2885	280
383	20231215	132900	415074980	2885	2885	2885	2885	0
384	20231215	132800	415074980	2885	2885	2885	2885	1
385	20231215	132700	415072095	2875	2875	2875	2875	974
386	20231215	132600	412271845	2875	2875	2875	2875	6
387	20231215	132500	412254595	2875	2880	2880	2875	500
388	20231215	132400	410816965	2880	2880	2880	2880	5
389	20231215	132300	410802565	2885	2885	2885	2885	0
390	20231215	132200	410802565	2885	2885	2885	2885	0
391	20231215	132100	410802565	2885	2885	2885	2885	5
392	20231215	132000	410788140	2890	2890	2890	2890	0
393	20231215	131900	410788140	2890	2880	2890	2875	293
394	20231215	131800	409944350	2880	2880	2880	2880	61
395	20231215	131700	409768670	2875	2875	2875	2875	0
396	20231215	131600	409768670	2875	2875	2875	2875	0
397	20231215	131500	409768670	2875	2880	2880	2875	28
398	20231215	131400	409688165	2870	2870	2870	2870	205
399	20231215	131300	409099815	2870	2870	2870	2870	560
400	20231215	131200	407492615	2875	2875	2875	2875	0
401	20231215	131100	407492615	2875	2875	2875	2875	0
402	20231215	131000	407492615	2875	2875	2875	2875	0
403	20231215	130900	407492615	2875	2875	2875	2875	367
404	20231215	130800	406437490	2875	2875	2875	2875	156
405	20231215	130700	405988990	2875	2875	2875	2875	0
406	20231215	130600	405988990	2875	2875	2875	2875	200
407	20231215	130500	405413990	2875	2875	2875	2875	1683
408	20231215	130400	400575365	2880	2875	2880	2875	167
409	20231215	130300	400094740	2875	2875	2875	2875	52
410	20231215	130200	399945240	2865	2865	2865	2865	41
411	20231215	130100	399827775	2870	2870	2870	2870	2
412	20231215	130000	399822035	2865	2875	2875	2865	31
413	20231215	125900	399733210	2875	2865	2875	2865	390
414	20231215	125800	398615850	2865	2870	2870	2865	272
415	20231215	125700	397835235	2870	2870	2870	2870	945
416	20231215	125600	395123085	2885	2875	2885	2865	1495
417	20231215	125500	390836940	2865	2865	2870	2865	2454
418	20231215	125400	383800305	2865	2865	2865	2865	870
419	20231215	125300	381307755	2875	2875	2875	2875	0
420	20231215	125200	381307755	2875	2875	2875	2875	0
421	20231215	125100	381307755	2875	2875	2875	2875	1
422	20231215	125000	381304880	2860	2875	2875	2860	4075
423	20231215	124900	369632225	2870	2870	2870	2870	1000
424	20231215	124800	366762225	2870	2870	2870	2870	0
425	20231215	124700	366762225	2870	2875	2875	2870	100
426	20231215	124600	366475215	2885	2875	2885	2865	202
427	20231215	124500	365895805	2885	2870	2885	2870	19
428	20231215	124400	365841175	2870	2870	2870	2870	100
429	20231215	124300	365554175	2880	2890	2890	2880	4
430	20231215	124200	365542635	2890	2885	2890	2870	1801
431	20231215	124100	360364740	2885	2885	2885	2885	0
432	20231215	124000	360364740	2885	2885	2885	2885	99
433	20231215	123900	360079125	2885	2885	2885	2885	1
434	20231215	123800	360076240	2890	2905	2905	2890	12
435	20231215	123700	360041545	2905	2885	2905	2880	128
436	20231215	123600	359672840	2885	2885	2885	2885	486
437	20231215	123500	358270730	2885	2900	2900	2880	504
438	20231215	123400	356817585	2890	2890	2890	2890	0
439	20231215	123300	356817585	2890	2885	2905	2885	975
440	20231215	123200	354000675	2885	2880	2885	2880	179
441	20231215	123100	353484760	2885	2885	2885	2885	1200
442	20231215	123000	350022760	2885	2885	2885	2885	6
443	20231215	122900	350005450	2885	2885	2885	2885	0
444	20231215	122800	350005450	2885	2885	2885	2885	0
445	20231215	122700	350005450	2885	2885	2885	2885	500
446	20231215	122600	348562950	2880	2880	2880	2880	0
447	20231215	122500	348562950	2880	2885	2885	2880	177
448	20231215	122400	348052685	2885	2885	2885	2885	20
449	20231215	122300	347994985	2875	2875	2875	2875	11
450	20231215	122200	347963360	2890	2890	2890	2890	1020
451	20231215	122100	345015560	2880	2880	2880	2880	1
452	20231215	122000	345012680	2880	2880	2880	2880	116
453	20231215	121900	344678600	2880	2895	2895	2880	7078
454	20231215	121800	324232065	2895	2895	2895	2895	3
455	20231215	121700	324223380	2895	2895	2895	2895	606
456	20231215	121600	322469010	2895	2895	2895	2895	10
457	20231215	121500	322440060	2900	2900	2900	2900	0
458	20231215	121400	322440060	2900	2900	2900	2900	22
459	20231215	121300	322376260	2900	2900	2900	2900	50
460	20231215	121200	322231260	2890	2890	2890	2890	0
461	20231215	121100	322231260	2890	2890	2890	2890	0
462	20231215	121000	322231260	2890	2890	2890	2890	0
463	20231215	120900	322231260	2890	2895	2895	2890	170
464	20231215	120800	321739660	2890	2890	2890	2890	0
465	20231215	120700	321739660	2890	2890	2890	2890	0
466	20231215	120600	321739660	2890	2890	2890	2890	300
467	20231215	120500	320872660	2890	2890	2890	2890	5
468	20231215	120400	320858210	2890	2890	2890	2890	0
469	20231215	120300	320858210	2890	2890	2890	2890	0
470	20231215	120200	320858210	2890	2890	2890	2890	0
471	20231215	120100	320858210	2890	2895	2895	2890	150
472	20231215	120000	320424465	2895	2895	2895	2895	2390
473	20231215	115900	313505415	2900	2900	2900	2900	100
474	20231215	115800	313215415	2900	2900	2900	2900	0
475	20231215	115700	313215415	2900	2905	2905	2900	941
476	20231215	115600	310486015	2905	2905	2905	2905	0
477	20231215	115500	310486015	2905	2905	2905	2905	500
478	20231215	115400	309033515	2905	2905	2905	2905	20
479	20231215	115300	308975415	2905	2905	2905	2905	5
480	20231215	115200	308960890	2900	2900	2900	2900	4
481	20231215	115100	308949290	2905	2905	2905	2905	0
482	20231215	115000	308949290	2905	2905	2905	2905	0
483	20231215	114900	308949290	2905	2905	2905	2905	0
484	20231215	114800	308949290	2905	2905	2905	2905	0
485	20231215	114700	308949290	2905	2905	2905	2905	3
486	20231215	114600	308940575	2905	2900	2905	2900	160
487	20231215	114500	308476525	2905	2905	2905	2905	0
488	20231215	114400	308476525	2905	2905	2905	2905	0
489	20231215	114300	308476525	2905	2900	2905	2900	365
490	20231215	114200	307417775	2905	2905	2905	2905	100
491	20231215	114100	307127275	2910	2910	2910	2910	11
492	20231215	114000	307095265	2910	2910	2910	2910	1
493	20231215	113900	307092355	2905	2905	2905	2905	0
494	20231215	113800	307092355	2905	2905	2905	2905	196
495	20231215	113700	306522975	2905	2905	2910	2905	312
496	20231215	113600	305616605	2905	2905	2905	2905	30
497	20231215	113500	305529455	2905	2900	2905	2900	141
498	20231215	113400	305120550	2900	2900	2900	2900	500
499	20231215	113300	303670550	2910	2900	2910	2900	50
500	20231215	113200	303525470	2895	2900	2900	2895	460
501	20231215	113100	302191480	2905	2905	2905	2905	1
502	20231215	113000	302188575	2910	2910	2910	2910	2
503	20231215	112900	302182755	2905	2905	2905	2905	179
504	20231215	112800	301662760	2905	2905	2905	2905	1
505	20231215	112700	301659855	2905	2905	2905	2905	23
506	20231215	112600	301593040	2905	2905	2905	2900	16
507	20231215	112500	301546570	2905	2900	2905	2900	504
508	20231215	112400	300084940	2905	2905	2910	2905	1831
509	20231215	112300	294765625	2895	2895	2895	2895	202
510	20231215	112200	294180835	2900	2895	2905	2895	271
511	20231215	112100	293395430	2900	2900	2900	2895	1907
512	20231215	112000	287873350	2900	2900	2900	2900	40
513	20231215	111900	287757350	2900	2905	2905	2900	5688
514	20231215	111800	271253045	2905	2915	2915	2905	3000
515	20231215	111700	262528955	2930	2930	2930	2930	0
516	20231215	111600	262528955	2930	2930	2930	2930	10
517	20231215	111500	262499655	2930	2930	2930	2930	5
518	20231215	111400	262485005	2930	2930	2930	2930	178
519	20231215	111300	261963465	2930	2930	2930	2930	200
520	20231215	111200	261377465	2910	2920	2920	2910	502
521	20231215	111100	259916120	2920	2920	2920	2920	0
522	20231215	111000	259916120	2920	2920	2920	2920	0
523	20231215	110900	259916120	2920	2920	2920	2920	0
524	20231215	110800	259916120	2920	2920	2920	2920	733
525	20231215	110700	257775760	2920	2920	2920	2920	0
526	20231215	110600	257775760	2920	2910	2920	2910	501
527	20231215	110500	256317840	2915	2915	2915	2915	98
528	20231215	110400	256032170	2915	2915	2915	2915	2
529	20231215	110300	256026340	2910	2910	2910	2910	100
530	20231215	110200	255735340	2910	2910	2910	2910	41
531	20231215	110100	255616030	2910	2915	2915	2910	82
532	20231215	110000	255377405	2915	2910	2915	2910	3
533	20231215	105900	255368665	2910	2910	2915	2910	3858
534	20231215	105800	244141880	2905	2910	2910	2905	818
535	20231215	105700	241764910	2915	2910	2915	2905	2246
536	20231215	105600	235225365	2915	2915	2915	2915	56
537	20231215	105500	235062125	2915	2915	2915	2915	444
538	20231215	105400	233767865	2915	2915	2915	2915	0
539	20231215	105300	233767865	2915	2915	2915	2915	17
540	20231215	105200	233718310	2915	2915	2915	2915	1
541	20231215	105100	233715395	2910	2910	2910	2910	1259
542	20231215	105000	230051705	2910	2915	2915	2910	11
543	20231215	104900	230019645	2915	2915	2915	2910	3395
544	20231215	104800	220125875	2920	2925	2925	2920	3515
545	20231215	104700	209860425	2925	2925	2925	2925	0
546	20231215	104600	209860425	2925	2925	2925	2925	10
547	20231215	104500	209831175	2925	2925	2925	2925	0
548	20231215	104400	209831175	2925	2925	2925	2925	702
549	20231215	104300	207777825	2925	2925	2930	2925	157
550	20231215	104200	207318560	2930	2930	2930	2930	18
551	20231215	104100	207265820	2930	2930	2930	2930	1728
552	20231215	104000	202202780	2930	2930	2930	2930	136
553	20231215	103900	201804300	2930	2930	2930	2930	1
554	20231215	103800	201801370	2930	2925	2930	2925	21
555	20231215	103700	201739940	2925	2930	2930	2925	728
556	20231215	103600	199610290	2925	2930	2930	2925	40
557	20231215	103500	199493190	2930	2930	2930	2930	0
558	20231215	103400	199493190	2930	2930	2930	2930	201
559	20231215	103300	198904260	2925	2930	2930	2925	241
560	20231215	103200	198199305	2925	2925	2925	2925	0
561	20231215	103100	198199305	2925	2925	2925	2925	308
562	20231215	103000	197298405	2925	2925	2925	2925	2
563	20231215	102900	197292555	2925	2925	2925	2925	0
564	20231215	102800	197292555	2925	2925	2925	2925	60
565	20231215	102700	197117055	2925	2930	2930	2925	24
566	20231215	102600	197046805	2925	2925	2925	2925	217
567	20231215	102500	196412080	2925	2925	2925	2925	0
568	20231215	102400	196412080	2925	2925	2925	2920	31
569	20231215	102300	196321450	2925	2925	2925	2920	803
570	20231215	102200	193973500	2925	2925	2925	2925	0
571	20231215	102100	193973500	2925	2925	2925	2925	491
572	20231215	102000	192537325	2925	2930	2930	2925	355
573	20231215	101900	191497535	2930	2930	2930	2930	0
574	20231215	101800	191497535	2930	2930	2930	2930	25
575	20231215	101700	191424285	2930	2930	2930	2930	0
576	20231215	101600	191424285	2930	2930	2930	2930	0
577	20231215	101500	191424285	2930	2930	2930	2930	410
578	20231215	101400	190222985	2935	2935	2935	2935	61
579	20231215	101300	190043950	2930	2930	2930	2925	26
580	20231215	101200	189967775	2930	2930	2930	2925	270
581	20231215	101100	189177980	2925	2930	2930	2925	3
582	20231215	101000	189169195	2935	2935	2935	2935	1050
583	20231215	100900	186087445	2935	2940	2940	2925	2696
584	20231215	100800	178188350	2945	2945	2945	2945	50
585	20231215	100700	178041100	2940	2940	2940	2940	486
586	20231215	100600	176612260	2940	2940	2940	2940	0
587	20231215	100500	176612260	2940	2940	2940	2940	10
588	20231215	100400	176582860	2940	2940	2940	2940	510
589	20231215	100300	175083460	2935	2935	2935	2930	374
590	20231215	100200	173986520	2940	2940	2940	2940	225
591	20231215	100100	173325020	2940	2945	2945	2940	5483
592	20231215	100000	157199000	2945	2945	2945	2945	0
593	20231215	095900	157199000	2945	2945	2945	2945	0
594	20231215	095800	157199000	2945	2945	2945	2945	0
595	20231215	095700	157199000	2945	2945	2945	2945	201
596	20231215	095600	156607055	2945	2945	2945	2945	0
597	20231215	095500	156607055	2945	2945	2945	2945	0
598	20231215	095400	156607055	2945	2945	2945	2945	127
599	20231215	095300	156233040	2945	2945	2945	2945	0
600	20231215	095200	156233040	2945	2945	2945	2945	10
601	20231215	095100	156203590	2955	2955	2955	2955	0
602	20231215	095000	156203590	2955	2940	2955	2940	206
603	20231215	094900	155596790	2940	2940	2940	2940	137
604	20231215	094800	155194010	2945	2945	2945	2945	3
605	20231215	094700	155185175	2945	2945	2945	2945	478
606	20231215	094600	153777465	2955	2945	2955	2945	751
607	20231215	094500	151565760	2950	2945	2955	2945	803
608	20231215	094400	149200775	2945	2940	2945	2940	68
609	20231215	094300	149000835	2940	2940	2940	2940	1
610	20231215	094200	148997895	2940	2930	2940	2930	606
611	20231215	094100	147217285	2930	2925	2940	2925	220
612	20231215	094000	146573705	2920	2920	2920	2915	90
613	20231215	093900	146310910	2915	2920	2925	2915	343
614	20231215	093800	145309545	2920	2935	2935	2915	3766
615	20231215	093700	134304125	2935	2945	2945	2935	4869
616	20231215	093600	119998295	2960	2950	2960	2950	578
617	20231215	093500	118292845	2950	2950	2950	2950	405
618	20231215	093400	117098095	2955	2965	2965	2955	1135
619	20231215	093300	113744055	2970	2970	2970	2970	100
620	20231215	093200	113447055	2970	2950	2970	2950	976
621	20231215	093100	110559235	2950	2945	2955	2945	1052
622	20231215	093000	107455945	2945	2950	2955	2945	1489
623	20231215	092900	103064280	2955	2955	2955	2950	562
624	20231215	092800	101405960	2960	2965	2965	2955	1957
625	20231215	092700	95615950	2965	2965	2965	2965	652
626	20231215	092600	93682770	2965	2975	2980	2965	1259
627	20231215	092500	89946945	2975	2995	2995	2975	1260
628	20231215	092400	86193530	2995	2980	3030	2980	12266
629	20231215	092300	49441765	2980	2980	2980	2980	1
630	20231215	092200	49438785	2980	2970	2980	2970	467
631	20231215	092100	48047745	2970	2965	2970	2965	618
632	20231215	092000	46215340	2960	2965	2980	2960	433
633	20231215	091900	44931565	2965	2965	2965	2965	205
634	20231215	091800	44323740	2965	2965	2965	2965	0
635	20231215	091700	44323740	2965	2965	2965	2965	10
636	20231215	091600	44294090	2965	2955	2965	2955	402
637	20231215	091500	43105205	2955	2970	2970	2955	1519
638	20231215	091400	38611985	2975	2975	2975	2960	1451
639	20231215	091300	34312890	2960	2960	2960	2960	50
640	20231215	091200	34164890	2975	2970	2980	2965	1471
641	20231215	091100	29794025	2970	2965	2970	2960	607
642	20231215	091000	27994305	2965	2960	2965	2960	58
643	20231215	090900	27822615	2960	2950	2960	2950	1818
644	20231215	090800	22459365	2945	2950	2950	2945	239
645	20231215	090700	21754730	2950	2950	2950	2950	17
646	20231215	090600	21704580	2950	2950	2950	2950	411
647	20231215	090500	20492130	2955	2960	2960	2955	421
648	20231215	090400	19246975	2960	2955	2960	2955	1127
649	20231215	090300	15912215	2955	2955	2955	2955	918
650	20231215	090200	13199525	2960	2975	2975	2960	966
651	20231215	090100	10338225	2975	2955	2975	2955	818
652	20231215	090000	7919465	2955	2950	2955	2940	2683