KissMeData/089150/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195600	998756075	2930	2930	2930	2930	5468
3	20231215	195500	998756075	2930	2930	2930	2930	0
4	20231215	195400	998756075	2930	2930	2930	2930	0
5	20231215	195300	998756075	2930	2930	2930	2930	0
6	20231215	195200	998756075	2930	2930	2930	2930	0
7	20231215	195100	998756075	2930	2930	2930	2930	0
8	20231215	195000	998756075	2930	2930	2930	2930	0
9	20231215	194900	998756075	2930	2930	2930	2930	0
10	20231215	194800	998756075	2930	2930	2930	2930	0
11	20231215	194700	998756075	2930	2930	2930	2930	0
12	20231215	194600	998756075	2930	2930	2930	2930	0
13	20231215	194500	998756075	2930	2930	2930	2930	0
14	20231215	194400	998756075	2930	2930	2930	2930	0
15	20231215	194300	998756075	2930	2930	2930	2930	0
16	20231215	194200	998756075	2930	2930	2930	2930	0
17	20231215	194100	998756075	2930	2930	2930	2930	0
18	20231215	194000	998756075	2930	2930	2930	2930	0
19	20231215	193900	998756075	2930	2930	2930	2930	0
20	20231215	193800	998756075	2930	2930	2930	2930	0
21	20231215	193700	998756075	2930	2930	2930	2930	0
22	20231215	193600	998756075	2930	2930	2930	2930	0
23	20231215	193500	998756075	2930	2930	2930	2930	0
24	20231215	193400	998756075	2930	2930	2930	2930	0
25	20231215	193300	998756075	2930	2930	2930	2930	0
26	20231215	193200	998756075	2930	2930	2930	2930	0
27	20231215	193100	998756075	2930	2930	2930	2930	0
28	20231215	193000	998756075	2930	2930	2930	2930	0
29	20231215	192900	998756075	2930	2930	2930	2930	0
30	20231215	192800	998756075	2930	2930	2930	2930	0
31	20231215	192700	998756075	2930	2930	2930	2930	0
32	20231215	192600	998756075	2930	2930	2930	2930	5468
33	20231215	192500	998756075	2930	2930	2930	2930	0
34	20231215	192400	998756075	2930	2930	2930	2930	0
35	20231215	192300	998756075	2930	2930	2930	2930	0
36	20231215	192200	998756075	2930	2930	2930	2930	0
37	20231215	192100	998756075	2930	2930	2930	2930	0
38	20231215	192000	998756075	2930	2930	2930	2930	0
39	20231215	191900	998756075	2930	2930	2930	2930	0
40	20231215	191800	998756075	2930	2930	2930	2930	0
41	20231215	191700	998756075	2930	2930	2930	2930	0
42	20231215	191600	998756075	2930	2930	2930	2930	0
43	20231215	191500	998756075	2930	2930	2930	2930	0
44	20231215	191400	998756075	2930	2930	2930	2930	0
45	20231215	191300	998756075	2930	2930	2930	2930	0
46	20231215	191200	998756075	2930	2930	2930	2930	0
47	20231215	191100	998756075	2930	2930	2930	2930	0
48	20231215	191000	998756075	2930	2930	2930	2930	0
49	20231215	190900	998756075	2930	2930	2930	2930	0
50	20231215	190800	998756075	2930	2930	2930	2930	0
51	20231215	190700	998756075	2930	2930	2930	2930	0
52	20231215	190600	998756075	2930	2930	2930	2930	0
53	20231215	190500	998756075	2930	2930	2930	2930	0
54	20231215	190400	998756075	2930	2930	2930	2930	0
55	20231215	190300	998756075	2930	2930	2930	2930	0
56	20231215	190200	998756075	2930	2930	2930	2930	0
57	20231215	190100	998756075	2930	2930	2930	2930	0
58	20231215	190000	998756075	2930	2930	2930	2930	0
59	20231215	185900	998756075	2930	2930	2930	2930	0
60	20231215	185800	998756075	2930	2930	2930	2930	0
61	20231215	185700	998756075	2930	2930	2930	2930	0
62	20231215	185600	998756075	2930	2930	2930	2930	5468
63	20231215	185500	998756075	2930	2930	2930	2930	0
64	20231215	185400	998756075	2930	2930	2930	2930	0
65	20231215	185300	998756075	2930	2930	2930	2930	0
66	20231215	185200	998756075	2930	2930	2930	2930	0
67	20231215	185100	998756075	2930	2930	2930	2930	0
68	20231215	185000	998756075	2930	2930	2930	2930	0
69	20231215	184900	998756075	2930	2930	2930	2930	0
70	20231215	184800	998756075	2930	2930	2930	2930	0
71	20231215	184700	998756075	2930	2930	2930	2930	0
72	20231215	184600	998756075	2930	2930	2930	2930	0
73	20231215	184500	998756075	2930	2930	2930	2930	0
74	20231215	184400	998756075	2930	2930	2930	2930	0
75	20231215	184300	998756075	2930	2930	2930	2930	0
76	20231215	184200	998756075	2930	2930	2930	2930	0
77	20231215	184100	998756075	2930	2930	2930	2930	0
78	20231215	184000	998756075	2930	2930	2930	2930	0
79	20231215	183900	998756075	2930	2930	2930	2930	0
80	20231215	183800	998756075	2930	2930	2930	2930	0
81	20231215	183700	998756075	2930	2930	2930	2930	0
82	20231215	183600	998756075	2930	2930	2930	2930	0
83	20231215	183500	998756075	2930	2930	2930	2930	0
84	20231215	183400	998756075	2930	2930	2930	2930	0
85	20231215	183300	998756075	2930	2930	2930	2930	0
86	20231215	183200	998756075	2930	2930	2930	2930	0
87	20231215	183100	998756075	2930	2930	2930	2930	0
88	20231215	183000	998756075	2930	2930	2930	2930	0
89	20231215	182900	998756075	2930	2930	2930	2930	0
90	20231215	182800	998756075	2930	2930	2930	2930	0
91	20231215	182700	998756075	2930	2930	2930	2930	0
92	20231215	182600	998756075	2930	2930	2930	2930	5468
93	20231215	182500	998756075	2930	2930	2930	2930	0
94	20231215	182400	998756075	2930	2930	2930	2930	0
95	20231215	182300	998756075	2930	2930	2930	2930	0
96	20231215	182200	998756075	2930	2930	2930	2930	0
97	20231215	182100	998756075	2930	2930	2930	2930	0
98	20231215	182000	998756075	2930	2930	2930	2930	0
99	20231215	181900	998756075	2930	2930	2930	2930	0
100	20231215	181800	998756075	2930	2930	2930	2930	0
101	20231215	181700	998756075	2930	2930	2930	2930	0
102	20231215	181600	998756075	2930	2930	2930	2930	0
103	20231215	181500	998756075	2930	2930	2930	2930	0
104	20231215	181400	998756075	2930	2930	2930	2930	0
105	20231215	181300	998756075	2930	2930	2930	2930	0
106	20231215	181200	998756075	2930	2930	2930	2930	0
107	20231215	181100	998756075	2930	2930	2930	2930	0
108	20231215	181000	998756075	2930	2930	2930	2930	0
109	20231215	180900	998756075	2930	2930	2930	2930	0
110	20231215	180800	998756075	2930	2930	2930	2930	0
111	20231215	180700	998756075	2930	2930	2930	2930	0
112	20231215	180600	998756075	2930	2930	2930	2930	0
113	20231215	180500	998756075	2930	2930	2930	2930	0
114	20231215	180400	998756075	2930	2930	2930	2930	0
115	20231215	180300	998756075	2930	2930	2930	2930	0
116	20231215	180200	998756075	2930	2930	2930	2930	0
117	20231215	180100	998756075	2930	2930	2930	2930	0
118	20231215	180000	998756075	2930	2930	2930	2930	0
119	20231215	175900	998756075	2930	2930	2930	2930	0
120	20231215	175800	998756075	2930	2930	2930	2930	0
121	20231215	175700	998756075	2930	2930	2930	2930	0
122	20231215	175600	998756075	2930	2930	2930	2930	5468
123	20231215	175500	998756075	2930	2930	2930	2930	0
124	20231215	175400	998756075	2930	2930	2930	2930	0
125	20231215	175300	998756075	2930	2930	2930	2930	0
126	20231215	175200	998756075	2930	2930	2930	2930	0
127	20231215	175100	998756075	2930	2930	2930	2930	0
128	20231215	175000	998756075	2930	2930	2930	2930	0
129	20231215	174900	998756075	2930	2930	2930	2930	0
130	20231215	174800	998756075	2930	2930	2930	2930	0
131	20231215	174700	998756075	2930	2930	2930	2930	0
132	20231215	174600	998756075	2930	2930	2930	2930	0
133	20231215	174500	998756075	2930	2930	2930	2930	0
134	20231215	174400	998756075	2930	2930	2930	2930	0
135	20231215	174300	998756075	2930	2930	2930	2930	0
136	20231215	174200	998756075	2930	2930	2930	2930	0
137	20231215	174100	998756075	2930	2930	2930	2930	0
138	20231215	174000	998756075	2930	2930	2930	2930	0
139	20231215	173900	998756075	2930	2930	2930	2930	0
140	20231215	173800	998756075	2930	2930	2930	2930	0
141	20231215	173700	998756075	2930	2930	2930	2930	0
142	20231215	173600	998756075	2930	2930	2930	2930	0
143	20231215	173500	998756075	2930	2930	2930	2930	0
144	20231215	173400	998756075	2930	2930	2930	2930	0
145	20231215	173300	998756075	2930	2930	2930	2930	0
146	20231215	173200	998756075	2930	2930	2930	2930	0
147	20231215	173100	998756075	2930	2930	2930	2930	0
148	20231215	173000	998756075	2930	2930	2930	2930	0
149	20231215	172900	998756075	2930	2930	2930	2930	0
150	20231215	172800	998756075	2930	2930	2930	2930	0
151	20231215	172700	998756075	2930	2930	2930	2930	0
152	20231215	172600	998756075	2930	2930	2930	2930	5468
153	20231215	172500	998756075	2930	2930	2930	2930	0
154	20231215	172400	998756075	2930	2930	2930	2930	0
155	20231215	172300	998756075	2930	2930	2930	2930	0
156	20231215	172200	998756075	2930	2930	2930	2930	0
157	20231215	172100	998756075	2930	2930	2930	2930	0
158	20231215	172000	998756075	2930	2930	2930	2930	0
159	20231215	171900	998756075	2930	2930	2930	2930	0
160	20231215	171800	998756075	2930	2930	2930	2930	0
161	20231215	171700	998756075	2930	2930	2930	2930	0
162	20231215	171600	998756075	2930	2930	2930	2930	0
163	20231215	171500	998756075	2930	2930	2930	2930	0
164	20231215	171400	998756075	2930	2930	2930	2930	0
165	20231215	171300	998756075	2930	2930	2930	2930	0
166	20231215	171200	998756075	2930	2930	2930	2930	0
167	20231215	171100	998756075	2930	2930	2930	2930	0
168	20231215	171000	998756075	2930	2930	2930	2930	0
169	20231215	170900	998756075	2930	2930	2930	2930	0
170	20231215	170800	998756075	2930	2930	2930	2930	0
171	20231215	170700	998756075	2930	2930	2930	2930	0
172	20231215	170600	998756075	2930	2930	2930	2930	0
173	20231215	170500	998756075	2930	2930	2930	2930	0
174	20231215	170400	998756075	2930	2930	2930	2930	0
175	20231215	170300	998756075	2930	2930	2930	2930	0
176	20231215	170200	998756075	2930	2930	2930	2930	0
177	20231215	170100	998756075	2930	2930	2930	2930	0
178	20231215	170000	998756075	2930	2930	2930	2930	0
179	20231215	165900	998756075	2930	2930	2930	2930	0
180	20231215	165800	998756075	2930	2930	2930	2930	0
181	20231215	165700	998756075	2930	2930	2930	2930	0
182	20231215	165600	998756075	2930	2930	2930	2930	5468
183	20231215	165500	998756075	2930	2930	2930	2930	0
184	20231215	165400	998756075	2930	2930	2930	2930	0
185	20231215	165300	998756075	2930	2930	2930	2930	0
186	20231215	165200	998756075	2930	2930	2930	2930	0
187	20231215	165100	998756075	2930	2930	2930	2930	0
188	20231215	165000	998756075	2930	2930	2930	2930	0
189	20231215	164900	998756075	2930	2930	2930	2930	0
190	20231215	164800	998756075	2930	2930	2930	2930	0
191	20231215	164700	998756075	2930	2930	2930	2930	0
192	20231215	164600	998756075	2930	2930	2930	2930	0
193	20231215	164500	998756075	2930	2930	2930	2930	0
194	20231215	164400	998756075	2930	2930	2930	2930	0
195	20231215	164300	998756075	2930	2930	2930	2930	0
196	20231215	164200	998756075	2930	2930	2930	2930	0
197	20231215	164100	998756075	2930	2930	2930	2930	0
198	20231215	164000	998756075	2930	2930	2930	2930	0
199	20231215	163900	998756075	2930	2930	2930	2930	0
200	20231215	163800	998756075	2930	2930	2930	2930	0
201	20231215	163700	998756075	2930	2930	2930	2930	0
202	20231215	163600	998756075	2930	2930	2930	2930	0
203	20231215	163500	998756075	2930	2930	2930	2930	0
204	20231215	163400	998756075	2930	2930	2930	2930	0
205	20231215	163300	998756075	2930	2930	2930	2930	0
206	20231215	163200	998756075	2930	2930	2930	2930	0
207	20231215	163100	998756075	2930	2930	2930	2930	0
208	20231215	163000	998756075	2930	2930	2930	2930	0
209	20231215	162900	998756075	2930	2930	2930	2930	0
210	20231215	162800	998756075	2930	2930	2930	2930	0
211	20231215	162700	998756075	2930	2930	2930	2930	0
212	20231215	162600	998756075	2930	2930	2930	2930	5468
213	20231215	162500	998756075	2930	2930	2930	2930	0
214	20231215	162400	998756075	2930	2930	2930	2930	0
215	20231215	162300	998756075	2930	2930	2930	2930	0
216	20231215	162200	998756075	2930	2930	2930	2930	0
217	20231215	162100	998756075	2930	2930	2930	2930	0
218	20231215	162000	998756075	2930	2930	2930	2930	0
219	20231215	161900	998756075	2930	2930	2930	2930	0
220	20231215	161800	998756075	2930	2930	2930	2930	0
221	20231215	161700	998756075	2930	2930	2930	2930	0
222	20231215	161600	998756075	2930	2930	2930	2930	0
223	20231215	161500	998756075	2930	2930	2930	2930	0
224	20231215	161400	998756075	2930	2930	2930	2930	0
225	20231215	161300	998756075	2930	2930	2930	2930	0
226	20231215	161200	998756075	2930	2930	2930	2930	0
227	20231215	161100	998756075	2930	2930	2930	2930	0
228	20231215	161000	998756075	2930	2930	2930	2930	0
229	20231215	160900	998756075	2930	2930	2930	2930	0
230	20231215	160800	998756075	2930	2930	2930	2930	0
231	20231215	160700	998756075	2930	2930	2930	2930	0
232	20231215	160600	998756075	2930	2930	2930	2930	0
233	20231215	160500	998756075	2930	2930	2930	2930	0
234	20231215	160400	998756075	2930	2930	2930	2930	0
235	20231215	160300	998756075	2930	2930	2930	2930	0
236	20231215	160200	998756075	2930	2930	2930	2930	0
237	20231215	160100	998756075	2930	2930	2930	2930	0
238	20231215	160000	998756075	2930	2930	2930	2930	0
239	20231215	155900	998756075	2930	2930	2930	2930	0
240	20231215	155800	998756075	2930	2930	2930	2930	0
241	20231215	155700	998756075	2930	2930	2930	2930	0
242	20231215	155600	998756075	2930	2930	2930	2930	5468
243	20231215	155500	998756075	2930	2930	2930	2930	0
244	20231215	155400	998756075	2930	2930	2930	2930	0
245	20231215	155300	998756075	2930	2930	2930	2930	0
246	20231215	155200	998756075	2930	2930	2930	2930	0
247	20231215	155100	998756075	2930	2930	2930	2930	0
248	20231215	155000	998756075	2930	2930	2930	2930	0
249	20231215	154900	998756075	2930	2930	2930	2930	0
250	20231215	154800	998756075	2930	2930	2930	2930	0
251	20231215	154700	998756075	2930	2930	2930	2930	0
252	20231215	154600	998756075	2930	2930	2930	2930	0
253	20231215	154500	998756075	2930	2930	2930	2930	0
254	20231215	154400	998756075	2930	2930	2930	2930	0
255	20231215	154300	998756075	2930	2930	2930	2930	0
256	20231215	154200	998756075	2930	2930	2930	2930	0
257	20231215	154100	998756075	2930	2930	2930	2930	0
258	20231215	154000	998756075	2930	2930	2930	2930	0
259	20231215	153900	998756075	2930	2930	2930	2930	0
260	20231215	153800	998756075	2930	2930	2930	2930	0
261	20231215	153700	998756075	2930	2930	2930	2930	0
262	20231215	153600	998756075	2930	2930	2930	2930	0
263	20231215	153500	998756075	2930	2930	2930	2930	0
264	20231215	153400	998756075	2930	2930	2930	2930	0
265	20231215	153300	998756075	2930	2930	2930	2930	0
266	20231215	153200	998756075	2930	2930	2930	2930	0
267	20231215	153100	998756075	2930	2930	2930	2930	0
268	20231215	153000	998756075	2930	2930	2930	2930	5468
269	20231215	152900	982734835	2940	2940	2940	2940	0
270	20231215	152800	982734835	2940	2940	2940	2940	0
271	20231215	152700	982734835	2940	2940	2940	2940	0
272	20231215	152600	982734835	2940	2940	2940	2940	0
273	20231215	152500	982734835	2940	2940	2940	2940	0
274	20231215	152400	982734835	2940	2940	2940	2940	0
275	20231215	152300	982734835	2940	2940	2940	2940	0
276	20231215	152200	982734835	2940	2940	2940	2940	0
277	20231215	152100	982734835	2940	2940	2940	2940	0
278	20231215	152000	982734835	2940	2940	2940	2940	0
279	20231215	151900	982734835	2940	2940	2940	2940	0
280	20231215	151800	982734835	2940	2940	2940	2935	26
281	20231215	151700	982658490	2940	2930	2940	2930	4
282	20231215	151600	982646760	2940	2935	2940	2930	263
283	20231215	151500	981874880	2935	2940	2945	2935	3149
284	20231215	151400	972620470	2940	2940	2940	2940	10
285	20231215	151300	972591070	2940	2940	2940	2940	357
286	20231215	151200	971541490	2945	2945	2945	2945	10
287	20231215	151100	971512040	2945	2945	2945	2940	152
288	20231215	151000	971065150	2940	2945	2945	2940	1722
289	20231215	150900	965993865	2945	2940	2945	2935	373
290	20231215	150800	964898845	2940	2945	2945	2940	132
291	20231215	150700	964510705	2945	2945	2945	2945	34
292	20231215	150600	964410575	2945	2945	2950	2945	502
293	20231215	150500	962932175	2945	2945	2945	2945	0
294	20231215	150400	962932175	2945	2945	2945	2945	9
295	20231215	150300	962905670	2945	2945	2945	2945	368
296	20231215	150200	961821910	2945	2945	2945	2945	2
297	20231215	150100	961816020	2945	2940	2945	2940	2
298	20231215	150000	961810135	2945	2945	2945	2945	1
299	20231215	145900	961807190	2945	2930	2945	2930	2726
300	20231215	145800	953792660	2930	2930	2930	2930	716
301	20231215	145700	951694780	2935	2930	2935	2930	685
302	20231215	145600	949687725	2935	2935	2935	2935	0
303	20231215	145500	949687725	2935	2930	2935	2930	1046
304	20231215	145400	946622940	2930	2930	2930	2930	173
305	20231215	145300	946116050	2935	2935	2935	2935	30
306	20231215	145200	946028000	2935	2935	2935	2935	1
307	20231215	145100	946025065	2940	2940	2940	2940	0
308	20231215	145000	946025065	2940	2935	2940	2935	31
309	20231215	144900	945934075	2940	2940	2940	2940	0
310	20231215	144800	945934075	2940	2930	2940	2930	5
311	20231215	144700	945919385	2940	2930	2940	2930	31
312	20231215	144600	945828545	2940	2935	2940	2935	286
313	20231215	144500	944989125	2940	2935	2940	2935	884
314	20231215	144400	942394575	2935	2935	2935	2935	0
315	20231215	144300	942394575	2935	2935	2935	2935	40
316	20231215	144200	942277175	2935	2935	2935	2935	0
317	20231215	144100	942277175	2935	2935	2935	2935	1
318	20231215	144000	942274240	2935	2935	2935	2935	55
319	20231215	143900	942112815	2935	2935	2935	2935	14
320	20231215	143800	942071725	2935	2935	2935	2930	207
321	20231215	143700	941464685	2935	2935	2935	2935	105
322	20231215	143600	941156510	2935	2935	2935	2935	50
323	20231215	143500	941009760	2935	2935	2935	2930	36
324	20231215	143400	940904270	2935	2935	2935	2935	0
325	20231215	143300	940904270	2935	2935	2935	2935	0
326	20231215	143200	940904270	2935	2935	2935	2935	0
327	20231215	143100	940904270	2935	2935	2935	2935	0
328	20231215	143000	940904270	2935	2935	2935	2935	0
329	20231215	142900	940904270	2935	2935	2935	2935	0
330	20231215	142800	940904270	2935	2935	2935	2935	18
331	20231215	142700	940851440	2935	2935	2935	2935	0
332	20231215	142600	940851440	2935	2935	2935	2935	0
333	20231215	142500	940851440	2935	2935	2935	2935	0
334	20231215	142400	940851440	2935	2930	2935	2930	2
335	20231215	142300	940845575	2930	2935	2935	2930	33
336	20231215	142200	940748765	2935	2935	2935	2935	1
337	20231215	142100	940745830	2925	2935	2935	2925	102
338	20231215	142000	940447425	2935	2920	2935	2920	1904
339	20231215	141900	934876285	2925	2925	2925	2925	91
340	20231215	141800	934610110	2930	2930	2930	2930	0
341	20231215	141700	934610110	2930	2925	2930	2925	51
342	20231215	141600	934460930	2930	2930	2930	2930	0
343	20231215	141500	934460930	2930	2930	2930	2930	0
344	20231215	141400	934460930	2930	2930	2930	2930	0
345	20231215	141300	934460930	2930	2930	2930	2930	24
346	20231215	141200	934390610	2930	2920	2930	2920	19
347	20231215	141100	934335120	2930	2930	2930	2930	0
348	20231215	141000	934335120	2930	2920	2930	2920	11
349	20231215	140900	934302990	2930	2930	2930	2930	0
350	20231215	140800	934302990	2930	2930	2930	2930	0
351	20231215	140700	934302990	2930	2930	2930	2930	0
352	20231215	140600	934302990	2930	2920	2930	2920	1703
353	20231215	140500	929330220	2930	2925	2930	2925	401
354	20231215	140400	928157290	2930	2930	2930	2925	1384
355	20231215	140300	924109080	2930	2930	2930	2930	46
356	20231215	140200	923974300	2930	2935	2935	2930	99
357	20231215	140100	923683880	2935	2935	2935	2935	50
358	20231215	140000	923537130	2935	2930	2935	2930	11
359	20231215	135900	923504895	2940	2940	2940	2940	1
360	20231215	135800	923501955	2935	2935	2935	2935	21
361	20231215	135700	923440320	2940	2940	2940	2940	0
362	20231215	135600	923440320	2940	2940	2940	2940	0
363	20231215	135500	923440320	2940	2940	2940	2940	5
364	20231215	135400	923425620	2940	2940	2940	2930	3
365	20231215	135300	923416810	2925	2940	2940	2925	1030
366	20231215	135200	920399835	2945	2945	2945	2945	0
367	20231215	135100	920399835	2945	2945	2945	2945	2
368	20231215	135000	920393945	2945	2935	2945	2930	985
369	20231215	134900	917507660	2945	2945	2945	2945	7
370	20231215	134800	917487045	2945	2945	2945	2945	0
371	20231215	134700	917487045	2945	2945	2945	2945	12
372	20231215	134600	917451705	2945	2945	2945	2945	0
373	20231215	134500	917451705	2945	2945	2945	2945	10
374	20231215	134400	917422255	2945	2935	2945	2935	471
375	20231215	134300	916039835	2935	2935	2935	2935	1
376	20231215	134200	916036900	2935	2935	2950	2935	554
377	20231215	134100	914410865	2935	2940	2940	2930	1108
378	20231215	134000	911157270	2950	2950	2950	2950	1
379	20231215	133900	911154320	2940	2945	2950	2940	225
380	20231215	133800	910492730	2945	2930	2945	2930	2659
381	20231215	133700	902691045	2935	2935	2935	2935	1
382	20231215	133600	902688110	2935	2935	2935	2935	0
383	20231215	133500	902688110	2935	2935	2935	2935	0
384	20231215	133400	902688110	2935	2935	2935	2935	0
385	20231215	133300	902688110	2935	2935	2935	2935	1
386	20231215	133200	902685175	2935	2935	2935	2935	0
387	20231215	133100	902685175	2935	2935	2935	2935	30
388	20231215	133000	902597125	2935	2935	2935	2935	10
389	20231215	132900	902567775	2935	2935	2935	2935	0
390	20231215	132800	902567775	2935	2930	2935	2930	2
391	20231215	132700	902561910	2925	2925	2925	2925	5
392	20231215	132600	902547285	2935	2920	2935	2920	1050
393	20231215	132500	899481235	2930	2930	2930	2930	0
394	20231215	132400	899481235	2930	2925	2930	2920	1052
395	20231215	132300	896406660	2930	2930	2930	2930	2
396	20231215	132200	896400800	2935	2935	2935	2935	0
397	20231215	132100	896400800	2935	2935	2935	2935	0
398	20231215	132000	896400800	2935	2930	2935	2925	2868
399	20231215	131900	888007730	2935	2935	2935	2935	1
400	20231215	131800	888004795	2935	2935	2935	2935	90
401	20231215	131700	887740645	2935	2930	2935	2930	86
402	20231215	131600	887488645	2935	2930	2935	2930	52
403	20231215	131500	887336275	2935	2935	2935	2935	0
404	20231215	131400	887336275	2935	2935	2935	2935	1
405	20231215	131300	887333340	2935	2935	2935	2935	1
406	20231215	131200	887330405	2930	2935	2935	2930	1204
407	20231215	131100	883797505	2935	2935	2935	2935	156
408	20231215	131000	883339645	2935	2935	2935	2935	25
409	20231215	130900	883266270	2935	2935	2935	2935	6
410	20231215	130800	883248660	2935	2935	2935	2935	1
411	20231215	130700	883245725	2930	2930	2930	2930	500
412	20231215	130600	881780725	2935	2935	2935	2935	0
413	20231215	130500	881780725	2935	2935	2935	2935	0
414	20231215	130400	881780725	2935	2935	2935	2930	364
415	20231215	130300	880714190	2930	2930	2930	2930	0
416	20231215	130200	880714190	2930	2930	2935	2930	191
417	20231215	130100	880154550	2935	2935	2935	2935	1
418	20231215	130000	880151615	2935	2935	2935	2935	146
419	20231215	125900	879723105	2935	2935	2935	2935	3
420	20231215	125800	879714300	2930	2930	2930	2930	156
421	20231215	125700	879257220	2930	2930	2930	2930	0
422	20231215	125600	879257220	2930	2930	2930	2930	0
423	20231215	125500	879257220	2930	2930	2930	2930	0
424	20231215	125400	879257220	2930	2930	2930	2930	0
425	20231215	125300	879257220	2930	2930	2930	2930	10
426	20231215	125200	879227920	2935	2930	2935	2930	689
427	20231215	125100	877209145	2930	2930	2930	2930	10
428	20231215	125000	877179845	2930	2930	2930	2930	0
429	20231215	124900	877179845	2930	2930	2930	2930	40
430	20231215	124800	877062645	2925	2925	2925	2925	1
431	20231215	124700	877059720	2920	2920	2920	2920	0
432	20231215	124600	877059720	2920	2920	2920	2920	0
433	20231215	124500	877059720	2920	2920	2920	2920	179
434	20231215	124400	876537040	2935	2935	2935	2935	32
435	20231215	124300	876443120	2935	2920	2935	2920	101
436	20231215	124200	876148185	2920	2930	2930	2920	564
437	20231215	124100	874497765	2935	2935	2935	2935	1
438	20231215	124000	874494830	2935	2935	2935	2935	2
439	20231215	123900	874488960	2935	2935	2935	2935	2
440	20231215	123800	874483090	2940	2940	2940	2940	0
441	20231215	123700	874483090	2940	2940	2940	2940	1
442	20231215	123600	874480150	2935	2940	2940	2935	158
443	20231215	123500	874015670	2940	2940	2940	2940	4
444	20231215	123400	874003910	2940	2940	2940	2940	0
445	20231215	123300	874003910	2940	2940	2940	2940	0
446	20231215	123200	874003910	2940	2940	2940	2940	0
447	20231215	123100	874003910	2940	2945	2945	2935	293
448	20231215	123000	873142470	2940	2940	2945	2940	16
449	20231215	122900	873095420	2945	2940	2945	2920	6782
450	20231215	122800	853268060	2945	2940	2945	2940	9
451	20231215	122700	853241595	2945	2945	2945	2945	10
452	20231215	122600	853212145	2945	2945	2945	2945	0
453	20231215	122500	853212145	2945	2940	2945	2940	486
454	20231215	122400	851783295	2945	2950	2950	2945	995
455	20231215	122300	848853015	2950	2950	2950	2950	0
456	20231215	122200	848853015	2950	2950	2950	2950	0
457	20231215	122100	848853015	2950	2950	2950	2950	0
458	20231215	122000	848853015	2950	2950	2950	2950	10
459	20231215	121900	848823515	2950	2950	2950	2950	6
460	20231215	121800	848805815	2950	2950	2950	2950	0
461	20231215	121700	848805815	2950	2950	2950	2950	100
462	20231215	121600	848510815	2950	2950	2950	2950	2
463	20231215	121500	848504915	2950	2945	2950	2945	108
464	20231215	121400	848186650	2950	2945	2950	2945	26
465	20231215	121300	848109975	2950	2950	2950	2950	2
466	20231215	121200	848104075	2950	2950	2950	2950	1
467	20231215	121100	848101125	2950	2950	2950	2950	1
468	20231215	121000	848098175	2950	2950	2950	2950	1
469	20231215	120900	848095225	2950	2950	2950	2950	0
470	20231215	120800	848095225	2950	2950	2950	2950	0
471	20231215	120700	848095225	2950	2950	2950	2950	0
472	20231215	120600	848095225	2950	2950	2950	2950	0
473	20231215	120500	848095225	2950	2950	2950	2950	1
474	20231215	120400	848092275	2945	2945	2950	2945	310
475	20231215	120300	847179300	2945	2940	2950	2925	1331
476	20231215	120200	843271125	2950	2940	2950	2935	1673
477	20231215	120100	838352020	2945	2945	2945	2945	0
478	20231215	120000	838352020	2945	2945	2945	2945	100
479	20231215	115900	838057520	2945	2940	2945	2940	1228
480	20231215	115800	834442175	2945	2945	2945	2945	51
481	20231215	115700	834291980	2940	2940	2945	2940	6
482	20231215	115600	834274335	2945	2945	2945	2945	0
483	20231215	115500	834274335	2945	2940	2945	2940	5
484	20231215	115400	834259620	2945	2945	2945	2945	1
485	20231215	115300	834256675	2945	2940	2945	2940	1515
486	20231215	115200	829802570	2940	2940	2940	2935	151
487	20231215	115100	829359270	2940	2940	2940	2930	1806
488	20231215	115000	824062710	2940	2940	2940	2940	17
489	20231215	114900	824012730	2940	2935	2940	2935	14
490	20231215	114800	823971575	2935	2935	2935	2935	3
491	20231215	114700	823962770	2940	2940	2940	2940	17
492	20231215	114600	823912790	2940	2935	2940	2935	324
493	20231215	114500	822961845	2940	2940	2940	2940	1
494	20231215	114400	822958905	2940	2940	2940	2940	0
495	20231215	114300	822958905	2940	2940	2940	2940	3
496	20231215	114200	822950085	2945	2945	2945	2945	8
497	20231215	114100	822926525	2945	2940	2945	2940	115
498	20231215	114000	822588335	2940	2935	2945	2935	83
499	20231215	113900	822344705	2945	2945	2945	2945	0
500	20231215	113800	822344705	2945	2950	2950	2940	53
501	20231215	113700	822188380	2950	2950	2950	2950	116
502	20231215	113600	821846180	2950	2950	2950	2945	3
503	20231215	113500	821837335	2945	2945	2945	2945	2
504	20231215	113400	821831445	2950	2940	2950	2940	9
505	20231215	113300	821804965	2940	2945	2945	2940	10
506	20231215	113200	821775560	2950	2950	2950	2940	3
507	20231215	113100	821766720	2950	2950	2950	2950	0
508	20231215	113000	821766720	2950	2950	2950	2950	0
509	20231215	112900	821766720	2950	2950	2950	2950	0
510	20231215	112800	821766720	2950	2945	2950	2945	4
511	20231215	112700	821754930	2955	2950	2955	2950	719
512	20231215	112600	819633865	2950	2930	2950	2930	2024
513	20231215	112500	813702720	2935	2940	2940	2935	1387
514	20231215	112400	809631795	2940	2940	2940	2935	197
515	20231215	112300	809053530	2935	2935	2935	2935	1
516	20231215	112200	809050595	2945	2945	2945	2945	0
517	20231215	112100	809050595	2945	2945	2945	2945	31
518	20231215	112000	808959300	2940	2945	2945	2940	56
519	20231215	111900	808794400	2950	2950	2950	2925	8028
520	20231215	111800	785283300	2955	2950	2955	2950	57
521	20231215	111700	785114885	2955	2955	2955	2955	50
522	20231215	111600	784967135	2955	2955	2955	2955	200
523	20231215	111500	784376135	2955	2955	2955	2955	13
524	20231215	111400	784337720	2955	2960	2960	2955	8
525	20231215	111300	784314070	2960	2950	2960	2950	1652
526	20231215	111200	779434145	2950	2950	2950	2950	103
527	20231215	111100	779130295	2950	2950	2960	2930	6127
528	20231215	111000	761136420	2950	2950	2950	2950	1
529	20231215	110900	761133470	2950	2950	2950	2950	107
530	20231215	110800	760817820	2950	2950	2950	2950	1
531	20231215	110700	760814870	2955	2945	2955	2945	170
532	20231215	110600	760314210	2955	2955	2955	2955	1
533	20231215	110500	760311255	2945	2945	2945	2945	67
534	20231215	110400	760113940	2945	2945	2955	2945	266
535	20231215	110300	759330070	2955	2950	2955	2945	165
536	20231215	110200	758843470	2950	2955	2955	2950	131
537	20231215	110100	758456370	2955	2955	2955	2955	1
538	20231215	110000	758453415	2955	2955	2955	2955	0
539	20231215	105900	758453415	2955	2955	2955	2955	78
540	20231215	105800	758222925	2955	2950	2955	2950	47
541	20231215	105700	758084270	2950	2950	2950	2940	179
542	20231215	105600	757557820	2950	2945	2950	2940	473
543	20231215	105500	756166415	2950	2940	2950	2940	440
544	20231215	105400	754871260	2950	2955	2955	2940	318
545	20231215	105300	753935730	2955	2945	2955	2945	57
546	20231215	105200	753767565	2950	2950	2955	2940	364
547	20231215	105100	752696560	2950	2945	2950	2930	80
548	20231215	105000	752461405	2960	2985	2985	2905	27454
549	20231215	104900	671565140	2970	2985	2985	2970	495
550	20231215	104800	670091360	2970	2985	2985	2970	597
551	20231215	104700	668312730	2980	2985	2995	2975	888
552	20231215	104600	665663380	2975	2985	2985	2975	828
553	20231215	104500	663197600	2975	2975	2985	2975	519
554	20231215	104400	661650905	2985	2965	2985	2965	1020
555	20231215	104300	658618375	2970	2965	2970	2965	542
556	20231215	104200	657009960	2970	2960	2970	2960	825
557	20231215	104100	654563420	2965	2960	2965	2960	1169
558	20231215	104000	651101890	2965	2970	2975	2960	4722
559	20231215	103900	637092760	2975	2970	2975	2970	536
560	20231215	103800	635499480	2975	2970	2975	2970	951
561	20231215	103700	632673605	2975	2975	2980	2970	539
562	20231215	103600	631070340	2980	2985	2985	2975	917
563	20231215	103500	628338670	2980	2995	3000	2980	498
564	20231215	103400	626850795	2980	2995	2995	2975	499
565	20231215	103300	625361325	2980	2995	2995	2975	787
566	20231215	103200	623015120	2975	2985	3000	2975	599
567	20231215	103100	621226740	2980	3005	3005	2980	704
568	20231215	103000	619122145	2980	3005	3005	2980	2668
569	20231215	102900	611155260	2990	2980	3005	2980	484
570	20231215	102800	609706915	2980	3005	3005	2975	982
571	20231215	102700	606767440	2985	3005	3010	2980	2252
572	20231215	102600	600037170	2990	3005	3005	2990	542
573	20231215	102500	598412115	2990	2990	3005	2990	493
574	20231215	102400	596934445	3005	3000	3005	2990	397
575	20231215	102300	595745255	3000	3005	3005	3000	2
576	20231215	102200	595739250	3000	3000	3000	3000	24
577	20231215	102100	595667250	3005	3005	3005	3005	0
578	20231215	102000	595667250	3005	3005	3005	3005	1
579	20231215	101900	595664245	3005	3000	3005	3000	12
580	20231215	101800	595628240	3005	3005	3005	3005	53
581	20231215	101700	595468975	3005	3000	3005	2985	231
582	20231215	101600	594777410	3000	3000	3000	3000	68
583	20231215	101500	594573410	3005	3000	3005	3000	4
584	20231215	101400	594561395	3000	3005	3005	3000	201
585	20231215	101300	593957660	3015	3015	3015	3015	250
586	20231215	101200	593203910	3015	3015	3015	3015	0
587	20231215	101100	593203910	3015	3020	3020	3010	501
588	20231215	101000	591693935	3010	3020	3020	3010	229
589	20231215	100900	591004465	3020	3015	3020	3015	133
590	20231215	100800	590602955	3015	3020	3020	3010	64
591	20231215	100700	590410035	3015	3010	3020	3000	1012
592	20231215	100600	587373805	3015	3015	3015	3015	1
593	20231215	100500	587370790	3020	3020	3020	3010	32
594	20231215	100400	587274300	3020	3020	3020	3020	0
595	20231215	100300	587274300	3020	3015	3020	3015	11
596	20231215	100200	587241085	3020	3015	3020	3000	327
597	20231215	100100	586259975	3020	3020	3020	3020	20
598	20231215	100000	586199575	3020	3020	3020	3020	0
599	20231215	095900	586199575	3020	3020	3020	2965	8256
600	20231215	095800	561557810	3020	3020	3020	2995	1768
601	20231215	095700	556253165	3020	3020	3020	3020	0
602	20231215	095600	556253165	3020	3020	3020	3015	191
603	20231215	095500	555676600	3020	3010	3020	3000	9649
604	20231215	095400	526722660	3020	3010	3020	3010	739
605	20231215	095300	524493910	3010	3020	3020	3005	505
606	20231215	095200	522971905	3020	3020	3020	3000	2531
607	20231215	095100	515372440	3020	3020	3020	3020	202
608	20231215	095000	514762400	3020	3020	3020	3020	1
609	20231215	094900	514759380	3025	3015	3025	2995	869
610	20231215	094800	512140630	3015	3020	3025	2990	14482
611	20231215	094700	468622595	3020	3035	3035	3020	157
612	20231215	094600	468147060	3030	3040	3045	3030	53
613	20231215	094500	467985955	3045	3035	3050	3010	2551
614	20231215	094400	460291165	3050	3055	3055	3040	111
615	20231215	094300	459952150	3055	3065	3065	3020	4231
616	20231215	094200	447080615	3065	3065	3065	3050	2197
617	20231215	094100	440376105	3060	3075	3075	3060	234
618	20231215	094000	439658915	3075	3075	3075	3070	31
619	20231215	093900	439563645	3075	3075	3075	3065	24
620	20231215	093800	439489900	3075	3080	3085	3075	788
621	20231215	093700	437062910	3085	3085	3085	3065	1474
622	20231215	093600	432521485	3085	3080	3085	3075	25
623	20231215	093500	432444470	3085	3070	3085	3070	212
624	20231215	093400	431791595	3075	3080	3085	3070	1893
625	20231215	093300	425971450	3085	3075	3085	3070	3990
626	20231215	093200	413697220	3075	3075	3075	3060	173
627	20231215	093100	413165960	3075	3075	3075	3065	8392
628	20231215	093000	387398530	3075	3070	3080	3070	4222
629	20231215	092900	374428300	3070	3065	3070	3065	2916
630	20231215	092800	365490250	3065	3065	3065	3050	7037
631	20231215	092700	343981150	3055	3050	3065	3050	953
632	20231215	092600	341062765	3065	3050	3065	3050	1933
633	20231215	092500	335153915	3055	3025	3055	3025	1369
634	20231215	092400	330981495	3040	3045	3050	3025	3685
635	20231215	092300	319791445	3050	3040	3055	3040	1071
636	20231215	092200	316532705	3050	3060	3060	3025	1306
637	20231215	092100	312552765	3060	3045	3060	3045	1744
638	20231215	092000	307224785	3045	3060	3065	3045	935
639	20231215	091900	304370925	3060	3060	3060	3040	4718
640	20231215	091800	289945210	3060	3020	3065	3020	5853
641	20231215	091700	272152235	3020	3015	3020	3015	3350
642	20231215	091600	262037855	3020	3015	3020	3015	5009
643	20231215	091500	246929150	3020	3005	3020	3005	2110
644	20231215	091400	240569665	3015	3015	3015	3000	2380
645	20231215	091300	233396635	3015	3015	3015	3000	4641
646	20231215	091200	219436945	3005	3005	3020	3005	1672
647	20231215	091100	214398765	3015	3000	3020	3000	992
648	20231215	091000	211418970	3010	3050	3070	2990	21383
649	20231215	090900	146778125	3070	3060	3080	3045	18140
650	20231215	090800	91226430	3075	3080	3085	3060	7158
651	20231215	090700	69213690	3080	3050	3085	3050	2343
652	20231215	090600	62003730	3075	3055	3075	3050	1060
653	20231215	090500	58754365	3070	3050	3080	3050	1869
654	20231215	090400	53027195	3075	3055	3075	3050	3878
655	20231215	090300	41155015	3070	3060	3110	3050	3933
656	20231215	090200	29068455	3070	3070	3070	3055	785
657	20231215	090100	26663635	3055	3070	3070	3040	714
658	20231215	090000	24481940	3050	3050	3070	3010	7999