KissMeData/080000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	464596495	2820	2820	2820	2820	7661
3	20231221	194800	464596495	2820	2820	2820	2820	0
4	20231221	194700	464596495	2820	2820	2820	2820	0
5	20231221	194600	464596495	2820	2820	2820	2820	0
6	20231221	194500	464596495	2820	2820	2820	2820	0
7	20231221	194400	464596495	2820	2820	2820	2820	0
8	20231221	194300	464596495	2820	2820	2820	2820	0
9	20231221	194200	464596495	2820	2820	2820	2820	0
10	20231221	194100	464596495	2820	2820	2820	2820	0
11	20231221	194000	464596495	2820	2820	2820	2820	0
12	20231221	193900	464596495	2820	2820	2820	2820	0
13	20231221	193800	464596495	2820	2820	2820	2820	0
14	20231221	193700	464596495	2820	2820	2820	2820	0
15	20231221	193600	464596495	2820	2820	2820	2820	0
16	20231221	193500	464596495	2820	2820	2820	2820	0
17	20231221	193400	464596495	2820	2820	2820	2820	0
18	20231221	193300	464596495	2820	2820	2820	2820	0
19	20231221	193200	464596495	2820	2820	2820	2820	0
20	20231221	193100	464596495	2820	2820	2820	2820	0
21	20231221	193000	464596495	2820	2820	2820	2820	0
22	20231221	192900	464596495	2820	2820	2820	2820	0
23	20231221	192800	464596495	2820	2820	2820	2820	0
24	20231221	192700	464596495	2820	2820	2820	2820	0
25	20231221	192600	464596495	2820	2820	2820	2820	0
26	20231221	192500	464596495	2820	2820	2820	2820	0
27	20231221	192400	464596495	2820	2820	2820	2820	0
28	20231221	192300	464596495	2820	2820	2820	2820	0
29	20231221	192200	464596495	2820	2820	2820	2820	0
30	20231221	192100	464596495	2820	2820	2820	2820	0
31	20231221	192000	464596495	2820	2820	2820	2820	0
32	20231221	191900	464596495	2820	2820	2820	2820	7661
33	20231221	191800	464596495	2820	2820	2820	2820	0
34	20231221	191700	464596495	2820	2820	2820	2820	0
35	20231221	191600	464596495	2820	2820	2820	2820	0
36	20231221	191500	464596495	2820	2820	2820	2820	0
37	20231221	191400	464596495	2820	2820	2820	2820	0
38	20231221	191300	464596495	2820	2820	2820	2820	0
39	20231221	191200	464596495	2820	2820	2820	2820	0
40	20231221	191100	464596495	2820	2820	2820	2820	0
41	20231221	191000	464596495	2820	2820	2820	2820	0
42	20231221	190900	464596495	2820	2820	2820	2820	0
43	20231221	190800	464596495	2820	2820	2820	2820	0
44	20231221	190700	464596495	2820	2820	2820	2820	0
45	20231221	190600	464596495	2820	2820	2820	2820	0
46	20231221	190500	464596495	2820	2820	2820	2820	0
47	20231221	190400	464596495	2820	2820	2820	2820	0
48	20231221	190300	464596495	2820	2820	2820	2820	0
49	20231221	190200	464596495	2820	2820	2820	2820	0
50	20231221	190100	464596495	2820	2820	2820	2820	0
51	20231221	190000	464596495	2820	2820	2820	2820	0
52	20231221	185900	464596495	2820	2820	2820	2820	0
53	20231221	185800	464596495	2820	2820	2820	2820	0
54	20231221	185700	464596495	2820	2820	2820	2820	0
55	20231221	185600	464596495	2820	2820	2820	2820	0
56	20231221	185500	464596495	2820	2820	2820	2820	0
57	20231221	185400	464596495	2820	2820	2820	2820	0
58	20231221	185300	464596495	2820	2820	2820	2820	0
59	20231221	185200	464596495	2820	2820	2820	2820	0
60	20231221	185100	464596495	2820	2820	2820	2820	0
61	20231221	185000	464596495	2820	2820	2820	2820	0
62	20231221	184900	464596495	2820	2820	2820	2820	7661
63	20231221	184800	464596495	2820	2820	2820	2820	0
64	20231221	184700	464596495	2820	2820	2820	2820	0
65	20231221	184600	464596495	2820	2820	2820	2820	0
66	20231221	184500	464596495	2820	2820	2820	2820	0
67	20231221	184400	464596495	2820	2820	2820	2820	0
68	20231221	184300	464596495	2820	2820	2820	2820	0
69	20231221	184200	464596495	2820	2820	2820	2820	0
70	20231221	184100	464596495	2820	2820	2820	2820	0
71	20231221	184000	464596495	2820	2820	2820	2820	0
72	20231221	183900	464596495	2820	2820	2820	2820	0
73	20231221	183800	464596495	2820	2820	2820	2820	0
74	20231221	183700	464596495	2820	2820	2820	2820	0
75	20231221	183600	464596495	2820	2820	2820	2820	0
76	20231221	183500	464596495	2820	2820	2820	2820	0
77	20231221	183400	464596495	2820	2820	2820	2820	0
78	20231221	183300	464596495	2820	2820	2820	2820	0
79	20231221	183200	464596495	2820	2820	2820	2820	0
80	20231221	183100	464596495	2820	2820	2820	2820	0
81	20231221	183000	464596495	2820	2820	2820	2820	0
82	20231221	182900	464596495	2820	2820	2820	2820	0
83	20231221	182800	464596495	2820	2820	2820	2820	0
84	20231221	182700	464596495	2820	2820	2820	2820	0
85	20231221	182600	464596495	2820	2820	2820	2820	0
86	20231221	182500	464596495	2820	2820	2820	2820	0
87	20231221	182400	464596495	2820	2820	2820	2820	0
88	20231221	182300	464596495	2820	2820	2820	2820	0
89	20231221	182200	464596495	2820	2820	2820	2820	0
90	20231221	182100	464596495	2820	2820	2820	2820	0
91	20231221	182000	464596495	2820	2820	2820	2820	0
92	20231221	181900	464596495	2820	2820	2820	2820	7661
93	20231221	181800	464596495	2820	2820	2820	2820	0
94	20231221	181700	464596495	2820	2820	2820	2820	0
95	20231221	181600	464596495	2820	2820	2820	2820	0
96	20231221	181500	464596495	2820	2820	2820	2820	0
97	20231221	181400	464596495	2820	2820	2820	2820	0
98	20231221	181300	464596495	2820	2820	2820	2820	0
99	20231221	181200	464596495	2820	2820	2820	2820	0
100	20231221	181100	464596495	2820	2820	2820	2820	0
101	20231221	181000	464596495	2820	2820	2820	2820	0
102	20231221	180900	464596495	2820	2820	2820	2820	0
103	20231221	180800	464596495	2820	2820	2820	2820	0
104	20231221	180700	464596495	2820	2820	2820	2820	0
105	20231221	180600	464596495	2820	2820	2820	2820	0
106	20231221	180500	464596495	2820	2820	2820	2820	0
107	20231221	180400	464596495	2820	2820	2820	2820	0
108	20231221	180300	464596495	2820	2820	2820	2820	0
109	20231221	180200	464596495	2820	2820	2820	2820	0
110	20231221	180100	464596495	2820	2820	2820	2820	0
111	20231221	180000	464596495	2820	2820	2820	2820	0
112	20231221	175900	464596495	2820	2820	2820	2820	0
113	20231221	175800	464596495	2820	2820	2820	2820	0
114	20231221	175700	464596495	2820	2820	2820	2820	0
115	20231221	175600	464596495	2820	2820	2820	2820	0
116	20231221	175500	464596495	2820	2820	2820	2820	0
117	20231221	175400	464596495	2820	2820	2820	2820	0
118	20231221	175300	464596495	2820	2820	2820	2820	0
119	20231221	175200	464596495	2820	2820	2820	2820	0
120	20231221	175100	464596495	2820	2820	2820	2820	0
121	20231221	175000	464596495	2820	2820	2820	2820	0
122	20231221	174900	464596495	2820	2820	2820	2820	7661
123	20231221	174800	464596495	2820	2820	2820	2820	0
124	20231221	174700	464596495	2820	2820	2820	2820	0
125	20231221	174600	464596495	2820	2820	2820	2820	0
126	20231221	174500	464596495	2820	2820	2820	2820	0
127	20231221	174400	464596495	2820	2820	2820	2820	0
128	20231221	174300	464596495	2820	2820	2820	2820	0
129	20231221	174200	464596495	2820	2820	2820	2820	0
130	20231221	174100	464596495	2820	2820	2820	2820	0
131	20231221	174000	464596495	2820	2820	2820	2820	0
132	20231221	173900	464596495	2820	2820	2820	2820	0
133	20231221	173800	464596495	2820	2820	2820	2820	0
134	20231221	173700	464596495	2820	2820	2820	2820	0
135	20231221	173600	464596495	2820	2820	2820	2820	0
136	20231221	173500	464596495	2820	2820	2820	2820	0
137	20231221	173400	464596495	2820	2820	2820	2820	0
138	20231221	173300	464596495	2820	2820	2820	2820	0
139	20231221	173200	464596495	2820	2820	2820	2820	0
140	20231221	173100	464596495	2820	2820	2820	2820	0
141	20231221	173000	464596495	2820	2820	2820	2820	0
142	20231221	172900	464596495	2820	2820	2820	2820	0
143	20231221	172800	464596495	2820	2820	2820	2820	0
144	20231221	172700	464596495	2820	2820	2820	2820	0
145	20231221	172600	464596495	2820	2820	2820	2820	0
146	20231221	172500	464596495	2820	2820	2820	2820	0
147	20231221	172400	464596495	2820	2820	2820	2820	0
148	20231221	172300	464596495	2820	2820	2820	2820	0
149	20231221	172200	464596495	2820	2820	2820	2820	0
150	20231221	172100	464596495	2820	2820	2820	2820	0
151	20231221	172000	464596495	2820	2820	2820	2820	0
152	20231221	171900	464596495	2820	2820	2820	2820	7661
153	20231221	171800	464596495	2820	2820	2820	2820	0
154	20231221	171700	464596495	2820	2820	2820	2820	0
155	20231221	171600	464596495	2820	2820	2820	2820	0
156	20231221	171500	464596495	2820	2820	2820	2820	0
157	20231221	171400	464596495	2820	2820	2820	2820	0
158	20231221	171300	464596495	2820	2820	2820	2820	0
159	20231221	171200	464596495	2820	2820	2820	2820	0
160	20231221	171100	464596495	2820	2820	2820	2820	0
161	20231221	171000	464596495	2820	2820	2820	2820	0
162	20231221	170900	464596495	2820	2820	2820	2820	0
163	20231221	170800	464596495	2820	2820	2820	2820	0
164	20231221	170700	464596495	2820	2820	2820	2820	0
165	20231221	170600	464596495	2820	2820	2820	2820	0
166	20231221	170500	464596495	2820	2820	2820	2820	0
167	20231221	170400	464596495	2820	2820	2820	2820	0
168	20231221	170300	464596495	2820	2820	2820	2820	0
169	20231221	170200	464596495	2820	2820	2820	2820	0
170	20231221	170100	464596495	2820	2820	2820	2820	0
171	20231221	170000	464596495	2820	2820	2820	2820	0
172	20231221	165900	464596495	2820	2820	2820	2820	0
173	20231221	165800	464596495	2820	2820	2820	2820	0
174	20231221	165700	464596495	2820	2820	2820	2820	0
175	20231221	165600	464596495	2820	2820	2820	2820	0
176	20231221	165500	464596495	2820	2820	2820	2820	0
177	20231221	165400	464596495	2820	2820	2820	2820	0
178	20231221	165300	464596495	2820	2820	2820	2820	0
179	20231221	165200	464596495	2820	2820	2820	2820	0
180	20231221	165100	464596495	2820	2820	2820	2820	0
181	20231221	165000	464596495	2820	2820	2820	2820	0
182	20231221	164900	464596495	2820	2820	2820	2820	7661
183	20231221	164800	464596495	2820	2820	2820	2820	0
184	20231221	164700	464596495	2820	2820	2820	2820	0
185	20231221	164600	464596495	2820	2820	2820	2820	0
186	20231221	164500	464596495	2820	2820	2820	2820	0
187	20231221	164400	464596495	2820	2820	2820	2820	0
188	20231221	164300	464596495	2820	2820	2820	2820	0
189	20231221	164200	464596495	2820	2820	2820	2820	0
190	20231221	164100	464596495	2820	2820	2820	2820	0
191	20231221	164000	464596495	2820	2820	2820	2820	0
192	20231221	163900	464596495	2820	2820	2820	2820	0
193	20231221	163800	464596495	2820	2820	2820	2820	0
194	20231221	163700	464596495	2820	2820	2820	2820	0
195	20231221	163600	464596495	2820	2820	2820	2820	0
196	20231221	163500	464596495	2820	2820	2820	2820	0
197	20231221	163400	464596495	2820	2820	2820	2820	0
198	20231221	163300	464596495	2820	2820	2820	2820	0
199	20231221	163200	464596495	2820	2820	2820	2820	0
200	20231221	163100	464596495	2820	2820	2820	2820	0
201	20231221	163000	464596495	2820	2820	2820	2820	0
202	20231221	162900	464596495	2820	2820	2820	2820	0
203	20231221	162800	464596495	2820	2820	2820	2820	0
204	20231221	162700	464596495	2820	2820	2820	2820	0
205	20231221	162600	464596495	2820	2820	2820	2820	0
206	20231221	162500	464596495	2820	2820	2820	2820	0
207	20231221	162400	464596495	2820	2820	2820	2820	0
208	20231221	162300	464596495	2820	2820	2820	2820	0
209	20231221	162200	464596495	2820	2820	2820	2820	0
210	20231221	162100	464596495	2820	2820	2820	2820	0
211	20231221	162000	464596495	2820	2820	2820	2820	0
212	20231221	161900	464596495	2820	2820	2820	2820	7661
213	20231221	161800	464596495	2820	2820	2820	2820	0
214	20231221	161700	464596495	2820	2820	2820	2820	0
215	20231221	161600	464596495	2820	2820	2820	2820	0
216	20231221	161500	464596495	2820	2820	2820	2820	0
217	20231221	161400	464596495	2820	2820	2820	2820	0
218	20231221	161300	464596495	2820	2820	2820	2820	0
219	20231221	161200	464596495	2820	2820	2820	2820	0
220	20231221	161100	464596495	2820	2820	2820	2820	0
221	20231221	161000	464596495	2820	2820	2820	2820	0
222	20231221	160900	464596495	2820	2820	2820	2820	0
223	20231221	160800	464596495	2820	2820	2820	2820	0
224	20231221	160700	464596495	2820	2820	2820	2820	0
225	20231221	160600	464596495	2820	2820	2820	2820	0
226	20231221	160500	464596495	2820	2820	2820	2820	0
227	20231221	160400	464596495	2820	2820	2820	2820	0
228	20231221	160300	464596495	2820	2820	2820	2820	0
229	20231221	160200	464596495	2820	2820	2820	2820	0
230	20231221	160100	464596495	2820	2820	2820	2820	0
231	20231221	160000	464596495	2820	2820	2820	2820	0
232	20231221	155900	464596495	2820	2820	2820	2820	0
233	20231221	155800	464596495	2820	2820	2820	2820	0
234	20231221	155700	464596495	2820	2820	2820	2820	0
235	20231221	155600	464596495	2820	2820	2820	2820	0
236	20231221	155500	464596495	2820	2820	2820	2820	0
237	20231221	155400	464596495	2820	2820	2820	2820	0
238	20231221	155300	464596495	2820	2820	2820	2820	0
239	20231221	155200	464596495	2820	2820	2820	2820	0
240	20231221	155100	464596495	2820	2820	2820	2820	0
241	20231221	155000	464596495	2820	2820	2820	2820	0
242	20231221	154900	464596495	2820	2820	2820	2820	7661
243	20231221	154800	464596495	2820	2820	2820	2820	0
244	20231221	154700	464596495	2820	2820	2820	2820	0
245	20231221	154600	464596495	2820	2820	2820	2820	0
246	20231221	154500	464596495	2820	2820	2820	2820	0
247	20231221	154400	464596495	2820	2820	2820	2820	0
248	20231221	154300	464596495	2820	2820	2820	2820	0
249	20231221	154200	464596495	2820	2820	2820	2820	0
250	20231221	154100	464596495	2820	2820	2820	2820	0
251	20231221	154000	464596495	2820	2820	2820	2820	0
252	20231221	153900	464596495	2820	2820	2820	2820	0
253	20231221	153800	464596495	2820	2820	2820	2820	0
254	20231221	153700	464596495	2820	2820	2820	2820	0
255	20231221	153600	464596495	2820	2820	2820	2820	0
256	20231221	153500	464596495	2820	2820	2820	2820	0
257	20231221	153400	464596495	2820	2820	2820	2820	0
258	20231221	153300	464596495	2820	2820	2820	2820	0
259	20231221	153200	464596495	2820	2820	2820	2820	0
260	20231221	153100	464596495	2820	2820	2820	2820	0
261	20231221	153000	464596495	2820	2820	2820	2820	7661
262	20231221	152900	442992475	2830	2830	2830	2830	0
263	20231221	152800	442992475	2830	2830	2830	2830	0
264	20231221	152700	442992475	2830	2830	2830	2830	0
265	20231221	152600	442992475	2830	2830	2830	2830	0
266	20231221	152500	442992475	2830	2830	2830	2830	0
267	20231221	152400	442992475	2830	2830	2830	2830	0
268	20231221	152300	442992475	2830	2830	2830	2830	0
269	20231221	152200	442992475	2830	2830	2830	2830	0
270	20231221	152100	442992475	2830	2830	2830	2830	0
271	20231221	152000	442992475	2830	2830	2830	2830	0
272	20231221	151900	442992475	2830	2815	2830	2815	76
273	20231221	151800	442778475	2830	2815	2830	2815	101
274	20231221	151700	442494010	2830	2830	2830	2830	0
275	20231221	151600	442494010	2830	2820	2830	2820	3154
276	20231221	151500	433599630	2825	2825	2825	2825	0
277	20231221	151400	433599630	2825	2825	2825	2825	0
278	20231221	151300	433599630	2825	2825	2825	2825	294
279	20231221	151200	432769080	2825	2825	2825	2825	272
280	20231221	151100	432000680	2830	2825	2830	2825	895
281	20231221	151000	429472300	2830	2825	2830	2825	110
282	20231221	150900	429161500	2830	2830	2830	2825	1929
283	20231221	150800	423703760	2830	2825	2830	2825	262
284	20231221	150700	422963295	2830	2830	2830	2830	0
285	20231221	150600	422963295	2830	2830	2830	2830	0
286	20231221	150500	422963295	2830	2830	2830	2830	122
287	20231221	150400	422618035	2835	2835	2835	2835	1257
288	20231221	150300	419054440	2830	2830	2830	2830	248
289	20231221	150200	418352600	2830	2830	2830	2830	217
290	20231221	150100	417738490	2830	2825	2830	2825	677
291	20231221	150000	415823890	2825	2825	2825	2825	0
292	20231221	145900	415823890	2825	2825	2825	2825	0
293	20231221	145800	415823890	2825	2820	2825	2820	758
294	20231221	145700	413683910	2820	2820	2820	2820	0
295	20231221	145600	413683910	2820	2820	2820	2820	282
296	20231221	145500	412888670	2820	2820	2820	2820	236
297	20231221	145400	412223150	2820	2820	2820	2820	230
298	20231221	145300	411574550	2825	2820	2825	2820	499
299	20231221	145200	410166375	2820	2820	2820	2820	344
300	20231221	145100	409196295	2820	2820	2820	2820	221
301	20231221	145000	408573075	2825	2825	2825	2825	0
302	20231221	144900	408573075	2825	2825	2825	2825	65
303	20231221	144800	408389450	2825	2825	2825	2825	83
304	20231221	144700	408154975	2825	2825	2825	2825	552
305	20231221	144600	406595575	2820	2820	2820	2820	278
306	20231221	144500	405811615	2820	2820	2820	2820	188
307	20231221	144400	405281455	2825	2825	2825	2825	0
308	20231221	144300	405281455	2825	2825	2825	2825	0
309	20231221	144200	405281455	2825	2825	2825	2825	500
310	20231221	144100	403868955	2820	2820	2820	2820	249
311	20231221	144000	403166775	2825	2825	2825	2825	0
312	20231221	143900	403166775	2825	2820	2825	2820	517
313	20231221	143800	401707335	2820	2820	2820	2820	320
314	20231221	143700	400804935	2820	2820	2820	2820	400
315	20231221	143600	399676935	2820	2820	2820	2820	230
316	20231221	143500	399028335	2820	2820	2820	2820	256
317	20231221	143400	398306415	2830	2830	2830	2830	0
318	20231221	143300	398306415	2830	2830	2830	2830	0
319	20231221	143200	398306415	2830	2825	2830	2825	1430
320	20231221	143100	394266605	2825	2825	2825	2825	550
321	20231221	143000	392712855	2825	2825	2825	2825	0
322	20231221	142900	392712855	2825	2825	2825	2825	1011
323	20231221	142800	389856780	2825	2825	2825	2820	194
324	20231221	142700	389309690	2825	2825	2825	2825	463
325	20231221	142600	388001715	2825	2825	2825	2825	427
326	20231221	142500	386795440	2830	2825	2830	2825	224
327	20231221	142400	386162635	2825	2825	2825	2825	240
328	20231221	142300	385484635	2825	2825	2825	2825	0
329	20231221	142200	385484635	2825	2825	2825	2825	225
330	20231221	142100	384849010	2830	2825	2830	2825	244
331	20231221	142000	384159695	2830	2825	2830	2825	687
332	20231221	141900	382218910	2840	2840	2840	2840	0
333	20231221	141800	382218910	2840	2840	2840	2840	0
334	20231221	141700	382218910	2840	2840	2840	2840	1
335	20231221	141600	382216070	2825	2825	2830	2825	609
336	20231221	141500	380495640	2830	2835	2835	2830	162
337	20231221	141400	380037170	2830	2825	2830	2825	477
338	20231221	141300	378688790	2825	2825	2825	2825	0
339	20231221	141200	378688790	2825	2825	2825	2825	238
340	20231221	141100	378016440	2825	2825	2825	2825	228
341	20231221	141000	377372340	2825	2825	2825	2825	0
342	20231221	140900	377372340	2825	2825	2825	2825	1403
343	20231221	140800	373408865	2820	2820	2820	2820	285
344	20231221	140700	372605165	2820	2820	2820	2820	237
345	20231221	140600	371936825	2820	2820	2820	2820	0
346	20231221	140500	371936825	2820	2820	2820	2820	233
347	20231221	140400	371279765	2820	2825	2830	2820	1012
348	20231221	140300	368423355	2825	2825	2825	2825	100
349	20231221	140200	368140855	2820	2820	2820	2820	0
350	20231221	140100	368140855	2820	2820	2820	2820	147
351	20231221	140000	367726315	2825	2825	2825	2825	0
352	20231221	135900	367726315	2825	2825	2825	2825	385
353	20231221	135800	366638690	2825	2825	2825	2825	152
354	20231221	135700	366209290	2825	2825	2825	2825	195
355	20231221	135600	365658415	2825	2825	2825	2825	0
356	20231221	135500	365658415	2825	2825	2825	2825	265
357	20231221	135400	364909790	2835	2835	2835	2835	35
358	20231221	135300	364810565	2845	2825	2845	2825	602
359	20231221	135200	363109890	2820	2820	2820	2820	260
360	20231221	135100	362376690	2825	2830	2830	2820	138
361	20231221	135000	361986745	2830	2830	2830	2830	3
362	20231221	134900	361978255	2825	2830	2830	2825	272
363	20231221	134800	361209830	2825	2825	2825	2825	198
364	20231221	134700	360650480	2830	2825	2830	2825	260
365	20231221	134600	359915955	2825	2825	2825	2825	40
366	20231221	134500	359802955	2825	2840	2840	2825	30
367	20231221	134400	359718120	2830	2830	2830	2830	0
368	20231221	134300	359718120	2830	2830	2830	2830	0
369	20231221	134200	359718120	2830	2825	2835	2825	1778
370	20231221	134100	354682130	2820	2820	2820	2820	300
371	20231221	134000	353836130	2825	2825	2825	2825	540
372	20231221	133900	352310630	2820	2825	2825	2820	217
373	20231221	133800	351698680	2820	2820	2820	2820	263
374	20231221	133700	350957020	2820	2820	2820	2820	203
375	20231221	133600	350384560	2825	2820	2825	2820	93
376	20231221	133500	350122290	2820	2820	2820	2820	279
377	20231221	133400	349335510	2830	2830	2830	2830	0
378	20231221	133300	349335510	2830	2830	2830	2830	1
379	20231221	133200	349332680	2825	2825	2825	2825	239
380	20231221	133100	348657505	2825	2825	2825	2825	228
381	20231221	133000	348013405	2835	2835	2835	2835	0
382	20231221	132900	348013405	2835	2825	2835	2825	198
383	20231221	132800	347454000	2825	2825	2825	2825	205
384	20231221	132700	346874875	2825	2825	2825	2825	241
385	20231221	132600	346194050	2835	2830	2835	2830	500
386	20231221	132500	344777450	2830	2830	2830	2830	100
387	20231221	132400	344494450	2830	2835	2835	2830	18
388	20231221	132300	344443490	2840	2840	2840	2840	20
389	20231221	132200	344386690	2840	2840	2840	2840	2213
390	20231221	132100	338101770	2855	2835	2855	2835	1989
391	20231221	132000	332454140	2835	2825	2835	2825	766
392	20231221	131900	330287885	2825	2825	2825	2825	0
393	20231221	131800	330287885	2825	2830	2830	2825	290
394	20231221	131700	329468535	2830	2825	2830	2825	212
395	20231221	131600	328869555	2825	2825	2825	2825	323
396	20231221	131500	327957080	2820	2820	2820	2820	266
397	20231221	131400	327206960	2820	2820	2820	2820	199
398	20231221	131300	326645780	2820	2820	2820	2820	96
399	20231221	131200	326375060	2820	2820	2820	2820	242
400	20231221	131100	325692620	2820	2820	2820	2820	224
401	20231221	131000	325060940	2820	2820	2820	2820	243
402	20231221	130900	324375680	2820	2820	2820	2820	100
403	20231221	130800	324093680	2820	2825	2825	2820	322
404	20231221	130700	323185140	2820	2825	2825	2820	51
405	20231221	130600	323041295	2830	2825	2830	2825	409
406	20231221	130500	321885825	2825	2825	2825	2825	307
407	20231221	130400	321018550	2825	2825	2825	2825	0
408	20231221	130300	321018550	2825	2825	2825	2825	300
409	20231221	130200	320171050	2820	2820	2820	2820	316
410	20231221	130100	319279930	2825	2820	2825	2820	283
411	20231221	130000	318481820	2825	2820	2825	2820	205
412	20231221	125900	317903655	2820	2820	2820	2820	0
413	20231221	125800	317903655	2820	2820	2820	2820	678
414	20231221	125700	315991695	2820	2820	2820	2820	94
415	20231221	125600	315726615	2835	2835	2835	2835	0
416	20231221	125500	315726615	2835	2835	2835	2835	35
417	20231221	125400	315627390	2820	2825	2825	2820	169
418	20231221	125300	315150005	2830	2830	2830	2830	50
419	20231221	125200	315008505	2825	2825	2825	2825	0
420	20231221	125100	315008505	2825	2825	2825	2825	101
421	20231221	125000	314723180	2825	2825	2825	2825	0
422	20231221	124900	314723180	2825	2825	2825	2825	100
423	20231221	124800	314440680	2825	2825	2825	2825	1
424	20231221	124700	314437855	2825	2820	2825	2820	660
425	20231221	124600	312573855	2820	2820	2820	2820	0
426	20231221	124500	312573855	2820	2820	2820	2820	0
427	20231221	124400	312573855	2820	2820	2820	2820	0
428	20231221	124300	312573855	2820	2820	2820	2820	100
429	20231221	124200	312291855	2830	2830	2830	2830	0
430	20231221	124100	312291855	2830	2830	2830	2830	0
431	20231221	124000	312291855	2830	2830	2830	2830	0
432	20231221	123900	312291855	2830	2830	2830	2830	0
433	20231221	123800	312291855	2830	2830	2830	2830	0
434	20231221	123700	312291855	2830	2830	2830	2830	0
435	20231221	123600	312291855	2830	2825	2830	2825	151
436	20231221	123500	311865275	2830	2830	2830	2830	0
437	20231221	123400	311865275	2830	2830	2830	2830	500
438	20231221	123300	310450275	2825	2825	2825	2825	861
439	20231221	123200	308017950	2825	2825	2825	2825	10
440	20231221	123100	307989700	2825	2825	2825	2825	21
441	20231221	123000	307930375	2820	2820	2820	2820	0
442	20231221	122900	307930375	2820	2820	2820	2820	0
443	20231221	122800	307930375	2820	2820	2820	2820	280
444	20231221	122700	307140775	2820	2820	2820	2820	100
445	20231221	122600	306858775	2825	2825	2825	2825	0
446	20231221	122500	306858775	2825	2825	2825	2825	10
447	20231221	122400	306830525	2825	2825	2825	2825	0
448	20231221	122300	306830525	2825	2825	2825	2825	0
449	20231221	122200	306830525	2825	2825	2825	2825	1
450	20231221	122100	306827700	2815	2815	2815	2815	96
451	20231221	122000	306557460	2815	2815	2815	2815	10
452	20231221	121900	306529310	2815	2815	2815	2815	1
453	20231221	121800	306526495	2825	2825	2825	2825	2
454	20231221	121700	306520845	2815	2815	2815	2815	0
455	20231221	121600	306520845	2815	2815	2815	2815	0
456	20231221	121500	306520845	2815	2815	2815	2815	0
457	20231221	121400	306520845	2815	2815	2815	2815	1335
458	20231221	121300	302762820	2815	2825	2825	2815	276
459	20231221	121200	301984120	2825	2825	2825	2825	0
460	20231221	121100	301984120	2825	2825	2825	2825	420
461	20231221	121000	300797620	2825	2825	2825	2825	0
462	20231221	120900	300797620	2825	2825	2825	2825	0
463	20231221	120800	300797620	2825	2825	2825	2825	2
464	20231221	120700	300791970	2825	2825	2825	2825	0
465	20231221	120600	300791970	2825	2825	2825	2825	0
466	20231221	120500	300791970	2825	2825	2825	2825	0
467	20231221	120400	300791970	2825	2825	2825	2810	3214
468	20231221	120300	291735320	2825	2825	2825	2825	0
469	20231221	120200	291735320	2825	2825	2825	2825	0
470	20231221	120100	291735320	2825	2825	2825	2825	86
471	20231221	120000	291492370	2835	2835	2835	2835	0
472	20231221	115900	291492370	2835	2835	2835	2835	0
473	20231221	115800	291492370	2835	2835	2835	2835	44
474	20231221	115700	291367630	2835	2835	2835	2835	12
475	20231221	115600	291333610	2840	2840	2840	2840	0
476	20231221	115500	291333610	2840	2840	2840	2840	50
477	20231221	115400	291191610	2840	2840	2840	2840	5
478	20231221	115300	291177410	2840	2840	2840	2840	3
479	20231221	115200	291168890	2840	2840	2840	2840	5
480	20231221	115100	291154690	2840	2840	2840	2840	14
481	20231221	115000	291114930	2840	2840	2840	2840	17
482	20231221	114900	291066650	2840	2840	2840	2835	129
483	20231221	114800	290700770	2840	2840	2840	2840	6
484	20231221	114700	290683730	2840	2840	2840	2840	12
485	20231221	114600	290649650	2835	2835	2835	2835	101
486	20231221	114500	290363315	2835	2835	2835	2835	0
487	20231221	114400	290363315	2835	2835	2835	2835	1
488	20231221	114300	290360480	2835	2835	2835	2835	0
489	20231221	114200	290360480	2835	2835	2835	2835	99
490	20231221	114100	290079815	2835	2835	2840	2835	289
491	20231221	114000	289259540	2835	2835	2835	2835	0
492	20231221	113900	289259540	2835	2835	2835	2835	0
493	20231221	113800	289259540	2835	2835	2835	2835	0
494	20231221	113700	289259540	2835	2835	2835	2835	132
495	20231221	113600	288885320	2845	2845	2845	2845	0
496	20231221	113500	288885320	2845	2845	2845	2845	5
497	20231221	113400	288871095	2845	2845	2845	2845	1
498	20231221	113300	288868250	2845	2845	2845	2845	1
499	20231221	113200	288865405	2835	2835	2835	2835	100
500	20231221	113100	288581905	2845	2845	2845	2845	0
501	20231221	113000	288581905	2845	2845	2845	2845	5
502	20231221	112900	288567680	2850	2850	2850	2850	14
503	20231221	112800	288527780	2850	2850	2850	2850	1
504	20231221	112700	288524930	2850	2850	2850	2850	0
505	20231221	112600	288524930	2850	2835	2850	2835	2
506	20231221	112500	288519245	2850	2850	2850	2850	0
507	20231221	112400	288519245	2850	2850	2850	2850	545
508	20231221	112300	286965995	2830	2850	2850	2830	2744
509	20231221	112200	279200230	2850	2835	2870	2835	1625
510	20231221	112100	274571365	2835	2835	2835	2835	3
511	20231221	112000	274562860	2830	2830	2830	2830	181
512	20231221	111900	274050630	2830	2830	2830	2830	0
513	20231221	111800	274050630	2830	2825	2830	2825	1803
514	20231221	111700	268957150	2820	2820	2820	2820	202
515	20231221	111600	268387510	2820	2815	2820	2815	1221
516	20231221	111500	264949895	2815	2815	2815	2815	0
517	20231221	111400	264949895	2815	2815	2815	2815	8
518	20231221	111300	264927375	2805	2805	2805	2805	88
519	20231221	111200	264680535	2805	2805	2805	2805	0
520	20231221	111100	264680535	2805	2820	2820	2805	6666
521	20231221	111000	245976445	2825	2825	2825	2825	5
522	20231221	110900	245962320	2825	2825	2825	2825	0
523	20231221	110800	245962320	2825	2825	2825	2825	502
524	20231221	110700	244544170	2825	2825	2825	2825	0
525	20231221	110600	244544170	2825	2825	2825	2825	2
526	20231221	110500	244538520	2820	2810	2820	2810	592
527	20231221	110400	242874700	2810	2815	2815	2810	707
528	20231221	110300	240888005	2815	2815	2815	2815	2
529	20231221	110200	240882375	2810	2810	2810	2810	91
530	20231221	110100	240626665	2810	2815	2815	2810	125
531	20231221	110000	240275400	2810	2810	2810	2810	3
532	20231221	105900	240266970	2810	2810	2810	2810	0
533	20231221	105800	240266970	2810	2810	2810	2810	1
534	20231221	105700	240264160	2810	2810	2810	2810	534
535	20231221	105600	238763620	2810	2810	2810	2810	0
536	20231221	105500	238763620	2810	2810	2810	2805	2855
537	20231221	105400	230741120	2820	2820	2820	2815	508
538	20231221	105300	229308585	2815	2820	2820	2815	9858
539	20231221	105200	201516125	2825	2825	2825	2825	5
540	20231221	105100	201502000	2820	2820	2825	2820	260
541	20231221	105000	200768720	2825	2825	2825	2825	365
542	20231221	104900	199737595	2825	2825	2825	2825	35
543	20231221	104800	199638720	2820	2820	2820	2820	0
544	20231221	104700	199638720	2820	2825	2825	2820	1059
545	20231221	104600	196647300	2825	2825	2825	2820	4762
546	20231221	104500	183194850	2825	2825	2825	2825	1088
547	20231221	104400	180121250	2825	2825	2825	2825	0
548	20231221	104300	180121250	2825	2825	2825	2825	0
549	20231221	104200	180121250	2825	2830	2830	2825	1874
550	20231221	104100	174822140	2830	2830	2830	2830	5249
551	20231221	104000	159967470	2835	2835	2835	2835	18
552	20231221	103900	159916440	2835	2835	2835	2835	1108
553	20231221	103800	156775260	2835	2835	2835	2835	130
554	20231221	103700	156406710	2840	2835	2840	2835	502
555	20231221	103600	154983180	2840	2845	2845	2840	3630
556	20231221	103500	144667585	2845	2845	2845	2845	93
557	20231221	103400	144403000	2845	2845	2845	2845	98
558	20231221	103300	144124190	2845	2845	2845	2845	273
559	20231221	103200	143347505	2850	2850	2850	2850	0
560	20231221	103100	143347505	2850	2860	2860	2850	71
561	20231221	103000	143145055	2870	2870	2870	2870	0
562	20231221	102900	143145055	2870	2870	2870	2870	0
563	20231221	102800	143145055	2870	2870	2870	2870	0
564	20231221	102700	143145055	2870	2870	2870	2870	10
565	20231221	102600	143116355	2870	2870	2870	2870	42
566	20231221	102500	142995815	2845	2845	2845	2845	0
567	20231221	102400	142995815	2845	2880	2880	2845	5918
568	20231221	102300	126131685	2880	2880	2880	2880	0
569	20231221	102200	126131685	2880	2880	2880	2880	2
570	20231221	102100	126125925	2880	2870	2880	2870	163
571	20231221	102000	125658085	2870	2870	2870	2865	14
572	20231221	101900	125617920	2870	2860	2870	2860	2709
573	20231221	101800	117861225	2865	2865	2865	2865	0
574	20231221	101700	117861225	2865	2865	2865	2865	1
575	20231221	101600	117858360	2865	2865	2865	2865	0
576	20231221	101500	117858360	2865	2865	2865	2865	43
577	20231221	101400	117735165	2845	2840	2865	2840	1347
578	20231221	101300	113903155	2845	2845	2845	2845	657
579	20231221	101200	112033990	2860	2860	2860	2860	1
580	20231221	101100	112031130	2845	2850	2850	2845	2498
581	20231221	101000	104924270	2850	2850	2850	2850	84
582	20231221	100900	104684870	2855	2855	2855	2850	2105
583	20231221	100800	98685415	2850	2865	2865	2850	897
584	20231221	100700	96123495	2860	2865	2865	2860	29
585	20231221	100600	96040455	2865	2865	2865	2865	71
586	20231221	100500	95837040	2865	2865	2865	2865	20
587	20231221	100400	95779740	2865	2865	2875	2865	369
588	20231221	100300	94722495	2870	2870	2870	2870	0
589	20231221	100200	94722495	2870	2880	2880	2870	475
590	20231221	100100	93355245	2880	2875	2880	2875	72
591	20231221	100000	93147995	2880	2880	2880	2880	50
592	20231221	095900	93003995	2880	2880	2880	2880	0
593	20231221	095800	93003995	2880	2880	2880	2880	0
594	20231221	095700	93003995	2880	2880	2885	2880	75
595	20231221	095600	92787990	2890	2890	2890	2885	20
596	20231221	095500	92730280	2890	2900	2910	2890	2065
597	20231221	095400	86744140	2900	2905	2910	2885	1985
598	20231221	095300	80993055	2885	2880	2910	2865	506
599	20231221	095200	79525495	2865	2865	2865	2865	0
600	20231221	095100	79525495	2865	2865	2865	2865	910
601	20231221	095000	76918345	2865	2860	2865	2860	501
602	20231221	094900	75485480	2860	2865	2865	2860	1043
603	20231221	094800	72501555	2870	2870	2870	2870	0
604	20231221	094700	72501555	2870	2870	2870	2870	1766
605	20231221	094600	67433135	2875	2875	2875	2875	301
606	20231221	094500	66567760	2880	2880	2880	2880	28
607	20231221	094400	66487120	2880	2880	2880	2880	0
608	20231221	094300	66487120	2880	2880	2880	2880	0
609	20231221	094200	66487120	2880	2880	2880	2880	0
610	20231221	094100	66487120	2880	2880	2880	2880	3
611	20231221	094000	66478480	2880	2880	2880	2880	3
612	20231221	093900	66469840	2880	2880	2880	2880	2273
613	20231221	093800	59923600	2890	2900	2900	2885	1455
614	20231221	093700	55723810	2900	2900	2900	2900	2
615	20231221	093600	55718010	2900	2895	2900	2895	502
616	20231221	093500	54262215	2890	2900	2900	2890	182
617	20231221	093400	53735435	2895	2890	2900	2880	709
618	20231221	093300	51688560	2900	2895	2900	2890	665
619	20231221	093200	49762590	2885	2890	2900	2885	8
620	20231221	093100	49739490	2900	2890	2900	2870	426
621	20231221	093000	48508025	2890	2870	2890	2870	695
622	20231221	092900	46510855	2870	2870	2870	2865	23
623	20231221	092800	46444895	2870	2870	2870	2870	1
624	20231221	092700	46442025	2865	2870	2870	2865	4
625	20231221	092600	46430550	2870	2870	2870	2870	4
626	20231221	092500	46419070	2870	2865	2870	2865	612
627	20231221	092400	44663365	2865	2865	2865	2865	20
628	20231221	092300	44606065	2870	2860	2870	2860	206
629	20231221	092200	44016755	2860	2850	2860	2850	1224
630	20231221	092100	40523250	2860	2850	2860	2840	1010
631	20231221	092000	37653250	2860	2840	2860	2840	1006
632	20231221	091900	34796165	2860	2860	2860	2860	11
633	20231221	091800	34764705	2860	2860	2860	2860	1
634	20231221	091700	34761845	2840	2855	2860	2840	1360
635	20231221	091600	30895050	2860	2860	2860	2860	0
636	20231221	091500	30895050	2860	2860	2860	2860	0
637	20231221	091400	30895050	2860	2860	2860	2860	0
638	20231221	091300	30895050	2860	2860	2860	2860	1
639	20231221	091200	30892190	2860	2855	2860	2855	21
640	20231221	091100	30832230	2860	2855	2860	2855	260
641	20231221	091000	30089915	2855	2850	2855	2850	283
642	20231221	090900	29283270	2855	2855	2855	2855	0
643	20231221	090800	29283270	2855	2850	2855	2835	1001
644	20231221	090700	26439585	2855	2850	2855	2850	42
645	20231221	090600	26319790	2850	2850	2855	2850	28
646	20231221	090500	26239985	2850	2855	2855	2850	27
647	20231221	090400	26163020	2855	2850	2855	2845	201
648	20231221	090300	25590255	2850	2850	2850	2850	41
649	20231221	090200	25473405	2845	2835	2845	2825	2787
650	20231221	090100	17573235	2835	2855	2855	2825	1062
651	20231221	090000	14563630	2860	2875	2880	2860	5073