KissMeData/162300/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202200	769340395	2945	2945	2945	2945	5951
3	20231221	202100	769340395	2945	2945	2945	2945	0
4	20231221	202000	769340395	2945	2945	2945	2945	0
5	20231221	201900	769340395	2945	2945	2945	2945	0
6	20231221	201800	769340395	2945	2945	2945	2945	0
7	20231221	201700	769340395	2945	2945	2945	2945	0
8	20231221	201600	769340395	2945	2945	2945	2945	0
9	20231221	201500	769340395	2945	2945	2945	2945	0
10	20231221	201400	769340395	2945	2945	2945	2945	0
11	20231221	201300	769340395	2945	2945	2945	2945	0
12	20231221	201200	769340395	2945	2945	2945	2945	0
13	20231221	201100	769340395	2945	2945	2945	2945	0
14	20231221	201000	769340395	2945	2945	2945	2945	0
15	20231221	200900	769340395	2945	2945	2945	2945	0
16	20231221	200800	769340395	2945	2945	2945	2945	0
17	20231221	200700	769340395	2945	2945	2945	2945	0
18	20231221	200600	769340395	2945	2945	2945	2945	0
19	20231221	200500	769340395	2945	2945	2945	2945	0
20	20231221	200400	769340395	2945	2945	2945	2945	0
21	20231221	200300	769340395	2945	2945	2945	2945	0
22	20231221	200200	769340395	2945	2945	2945	2945	0
23	20231221	200100	769340395	2945	2945	2945	2945	0
24	20231221	200000	769340395	2945	2945	2945	2945	0
25	20231221	195900	769340395	2945	2945	2945	2945	0
26	20231221	195800	769340395	2945	2945	2945	2945	0
27	20231221	195700	769340395	2945	2945	2945	2945	0
28	20231221	195600	769340395	2945	2945	2945	2945	0
29	20231221	195500	769340395	2945	2945	2945	2945	0
30	20231221	195400	769340395	2945	2945	2945	2945	0
31	20231221	195300	769340395	2945	2945	2945	2945	0
32	20231221	195200	769340395	2945	2945	2945	2945	5951
33	20231221	195100	769340395	2945	2945	2945	2945	0
34	20231221	195000	769340395	2945	2945	2945	2945	0
35	20231221	194900	769340395	2945	2945	2945	2945	0
36	20231221	194800	769340395	2945	2945	2945	2945	0
37	20231221	194700	769340395	2945	2945	2945	2945	0
38	20231221	194600	769340395	2945	2945	2945	2945	0
39	20231221	194500	769340395	2945	2945	2945	2945	0
40	20231221	194400	769340395	2945	2945	2945	2945	0
41	20231221	194300	769340395	2945	2945	2945	2945	0
42	20231221	194200	769340395	2945	2945	2945	2945	0
43	20231221	194100	769340395	2945	2945	2945	2945	0
44	20231221	194000	769340395	2945	2945	2945	2945	0
45	20231221	193900	769340395	2945	2945	2945	2945	0
46	20231221	193800	769340395	2945	2945	2945	2945	0
47	20231221	193700	769340395	2945	2945	2945	2945	0
48	20231221	193600	769340395	2945	2945	2945	2945	0
49	20231221	193500	769340395	2945	2945	2945	2945	0
50	20231221	193400	769340395	2945	2945	2945	2945	0
51	20231221	193300	769340395	2945	2945	2945	2945	0
52	20231221	193200	769340395	2945	2945	2945	2945	0
53	20231221	193100	769340395	2945	2945	2945	2945	0
54	20231221	193000	769340395	2945	2945	2945	2945	0
55	20231221	192900	769340395	2945	2945	2945	2945	0
56	20231221	192800	769340395	2945	2945	2945	2945	0
57	20231221	192700	769340395	2945	2945	2945	2945	0
58	20231221	192600	769340395	2945	2945	2945	2945	0
59	20231221	192500	769340395	2945	2945	2945	2945	0
60	20231221	192400	769340395	2945	2945	2945	2945	0
61	20231221	192300	769340395	2945	2945	2945	2945	0
62	20231221	192200	769340395	2945	2945	2945	2945	5951
63	20231221	192100	769340395	2945	2945	2945	2945	0
64	20231221	192000	769340395	2945	2945	2945	2945	0
65	20231221	191900	769340395	2945	2945	2945	2945	0
66	20231221	191800	769340395	2945	2945	2945	2945	0
67	20231221	191700	769340395	2945	2945	2945	2945	0
68	20231221	191600	769340395	2945	2945	2945	2945	0
69	20231221	191500	769340395	2945	2945	2945	2945	0
70	20231221	191400	769340395	2945	2945	2945	2945	0
71	20231221	191300	769340395	2945	2945	2945	2945	0
72	20231221	191200	769340395	2945	2945	2945	2945	0
73	20231221	191100	769340395	2945	2945	2945	2945	0
74	20231221	191000	769340395	2945	2945	2945	2945	0
75	20231221	190900	769340395	2945	2945	2945	2945	0
76	20231221	190800	769340395	2945	2945	2945	2945	0
77	20231221	190700	769340395	2945	2945	2945	2945	0
78	20231221	190600	769340395	2945	2945	2945	2945	0
79	20231221	190500	769340395	2945	2945	2945	2945	0
80	20231221	190400	769340395	2945	2945	2945	2945	0
81	20231221	190300	769340395	2945	2945	2945	2945	0
82	20231221	190200	769340395	2945	2945	2945	2945	0
83	20231221	190100	769340395	2945	2945	2945	2945	0
84	20231221	190000	769340395	2945	2945	2945	2945	0
85	20231221	185900	769340395	2945	2945	2945	2945	0
86	20231221	185800	769340395	2945	2945	2945	2945	0
87	20231221	185700	769340395	2945	2945	2945	2945	0
88	20231221	185600	769340395	2945	2945	2945	2945	0
89	20231221	185500	769340395	2945	2945	2945	2945	0
90	20231221	185400	769340395	2945	2945	2945	2945	0
91	20231221	185300	769340395	2945	2945	2945	2945	0
92	20231221	185200	769340395	2945	2945	2945	2945	5951
93	20231221	185100	769340395	2945	2945	2945	2945	0
94	20231221	185000	769340395	2945	2945	2945	2945	0
95	20231221	184900	769340395	2945	2945	2945	2945	0
96	20231221	184800	769340395	2945	2945	2945	2945	0
97	20231221	184700	769340395	2945	2945	2945	2945	0
98	20231221	184600	769340395	2945	2945	2945	2945	0
99	20231221	184500	769340395	2945	2945	2945	2945	0
100	20231221	184400	769340395	2945	2945	2945	2945	0
101	20231221	184300	769340395	2945	2945	2945	2945	0
102	20231221	184200	769340395	2945	2945	2945	2945	0
103	20231221	184100	769340395	2945	2945	2945	2945	0
104	20231221	184000	769340395	2945	2945	2945	2945	0
105	20231221	183900	769340395	2945	2945	2945	2945	0
106	20231221	183800	769340395	2945	2945	2945	2945	0
107	20231221	183700	769340395	2945	2945	2945	2945	0
108	20231221	183600	769340395	2945	2945	2945	2945	0
109	20231221	183500	769340395	2945	2945	2945	2945	0
110	20231221	183400	769340395	2945	2945	2945	2945	0
111	20231221	183300	769340395	2945	2945	2945	2945	0
112	20231221	183200	769340395	2945	2945	2945	2945	0
113	20231221	183100	769340395	2945	2945	2945	2945	0
114	20231221	183000	769340395	2945	2945	2945	2945	0
115	20231221	182900	769340395	2945	2945	2945	2945	0
116	20231221	182800	769340395	2945	2945	2945	2945	0
117	20231221	182700	769340395	2945	2945	2945	2945	0
118	20231221	182600	769340395	2945	2945	2945	2945	0
119	20231221	182500	769340395	2945	2945	2945	2945	0
120	20231221	182400	769340395	2945	2945	2945	2945	0
121	20231221	182300	769340395	2945	2945	2945	2945	0
122	20231221	182200	769340395	2945	2945	2945	2945	5951
123	20231221	182100	769340395	2945	2945	2945	2945	0
124	20231221	182000	769340395	2945	2945	2945	2945	0
125	20231221	181900	769340395	2945	2945	2945	2945	0
126	20231221	181800	769340395	2945	2945	2945	2945	0
127	20231221	181700	769340395	2945	2945	2945	2945	0
128	20231221	181600	769340395	2945	2945	2945	2945	0
129	20231221	181500	769340395	2945	2945	2945	2945	0
130	20231221	181400	769340395	2945	2945	2945	2945	0
131	20231221	181300	769340395	2945	2945	2945	2945	0
132	20231221	181200	769340395	2945	2945	2945	2945	0
133	20231221	181100	769340395	2945	2945	2945	2945	0
134	20231221	181000	769340395	2945	2945	2945	2945	0
135	20231221	180900	769340395	2945	2945	2945	2945	0
136	20231221	180800	769340395	2945	2945	2945	2945	0
137	20231221	180700	769340395	2945	2945	2945	2945	0
138	20231221	180600	769340395	2945	2945	2945	2945	0
139	20231221	180500	769340395	2945	2945	2945	2945	0
140	20231221	180400	769340395	2945	2945	2945	2945	0
141	20231221	180300	769340395	2945	2945	2945	2945	0
142	20231221	180200	769340395	2945	2945	2945	2945	0
143	20231221	180100	769340395	2945	2945	2945	2945	0
144	20231221	180000	769340395	2945	2945	2945	2945	0
145	20231221	175900	769340395	2945	2945	2945	2945	0
146	20231221	175800	769340395	2945	2945	2945	2945	0
147	20231221	175700	769340395	2945	2945	2945	2945	0
148	20231221	175600	769340395	2945	2945	2945	2945	0
149	20231221	175500	769340395	2945	2945	2945	2945	0
150	20231221	175400	769340395	2945	2945	2945	2945	0
151	20231221	175300	769340395	2945	2945	2945	2945	0
152	20231221	175200	769340395	2945	2945	2945	2945	5951
153	20231221	175100	769340395	2945	2945	2945	2945	0
154	20231221	175000	769340395	2945	2945	2945	2945	0
155	20231221	174900	769340395	2945	2945	2945	2945	0
156	20231221	174800	769340395	2945	2945	2945	2945	0
157	20231221	174700	769340395	2945	2945	2945	2945	0
158	20231221	174600	769340395	2945	2945	2945	2945	0
159	20231221	174500	769340395	2945	2945	2945	2945	0
160	20231221	174400	769340395	2945	2945	2945	2945	0
161	20231221	174300	769340395	2945	2945	2945	2945	0
162	20231221	174200	769340395	2945	2945	2945	2945	0
163	20231221	174100	769340395	2945	2945	2945	2945	0
164	20231221	174000	769340395	2945	2945	2945	2945	0
165	20231221	173900	769340395	2945	2945	2945	2945	0
166	20231221	173800	769340395	2945	2945	2945	2945	0
167	20231221	173700	769340395	2945	2945	2945	2945	0
168	20231221	173600	769340395	2945	2945	2945	2945	0
169	20231221	173500	769340395	2945	2945	2945	2945	0
170	20231221	173400	769340395	2945	2945	2945	2945	0
171	20231221	173300	769340395	2945	2945	2945	2945	0
172	20231221	173200	769340395	2945	2945	2945	2945	0
173	20231221	173100	769340395	2945	2945	2945	2945	0
174	20231221	173000	769340395	2945	2945	2945	2945	0
175	20231221	172900	769340395	2945	2945	2945	2945	0
176	20231221	172800	769340395	2945	2945	2945	2945	0
177	20231221	172700	769340395	2945	2945	2945	2945	0
178	20231221	172600	769340395	2945	2945	2945	2945	0
179	20231221	172500	769340395	2945	2945	2945	2945	0
180	20231221	172400	769340395	2945	2945	2945	2945	0
181	20231221	172300	769340395	2945	2945	2945	2945	0
182	20231221	172200	769340395	2945	2945	2945	2945	5951
183	20231221	172100	769340395	2945	2945	2945	2945	0
184	20231221	172000	769340395	2945	2945	2945	2945	0
185	20231221	171900	769340395	2945	2945	2945	2945	0
186	20231221	171800	769340395	2945	2945	2945	2945	0
187	20231221	171700	769340395	2945	2945	2945	2945	0
188	20231221	171600	769340395	2945	2945	2945	2945	0
189	20231221	171500	769340395	2945	2945	2945	2945	0
190	20231221	171400	769340395	2945	2945	2945	2945	0
191	20231221	171300	769340395	2945	2945	2945	2945	0
192	20231221	171200	769340395	2945	2945	2945	2945	0
193	20231221	171100	769340395	2945	2945	2945	2945	0
194	20231221	171000	769340395	2945	2945	2945	2945	0
195	20231221	170900	769340395	2945	2945	2945	2945	0
196	20231221	170800	769340395	2945	2945	2945	2945	0
197	20231221	170700	769340395	2945	2945	2945	2945	0
198	20231221	170600	769340395	2945	2945	2945	2945	0
199	20231221	170500	769340395	2945	2945	2945	2945	0
200	20231221	170400	769340395	2945	2945	2945	2945	0
201	20231221	170300	769340395	2945	2945	2945	2945	0
202	20231221	170200	769340395	2945	2945	2945	2945	0
203	20231221	170100	769340395	2945	2945	2945	2945	0
204	20231221	170000	769340395	2945	2945	2945	2945	0
205	20231221	165900	769340395	2945	2945	2945	2945	0
206	20231221	165800	769340395	2945	2945	2945	2945	0
207	20231221	165700	769340395	2945	2945	2945	2945	0
208	20231221	165600	769340395	2945	2945	2945	2945	0
209	20231221	165500	769340395	2945	2945	2945	2945	0
210	20231221	165400	769340395	2945	2945	2945	2945	0
211	20231221	165300	769340395	2945	2945	2945	2945	0
212	20231221	165200	769340395	2945	2945	2945	2945	5951
213	20231221	165100	769340395	2945	2945	2945	2945	0
214	20231221	165000	769340395	2945	2945	2945	2945	0
215	20231221	164900	769340395	2945	2945	2945	2945	0
216	20231221	164800	769340395	2945	2945	2945	2945	0
217	20231221	164700	769340395	2945	2945	2945	2945	0
218	20231221	164600	769340395	2945	2945	2945	2945	0
219	20231221	164500	769340395	2945	2945	2945	2945	0
220	20231221	164400	769340395	2945	2945	2945	2945	0
221	20231221	164300	769340395	2945	2945	2945	2945	0
222	20231221	164200	769340395	2945	2945	2945	2945	0
223	20231221	164100	769340395	2945	2945	2945	2945	0
224	20231221	164000	769340395	2945	2945	2945	2945	0
225	20231221	163900	769340395	2945	2945	2945	2945	0
226	20231221	163800	769340395	2945	2945	2945	2945	0
227	20231221	163700	769340395	2945	2945	2945	2945	0
228	20231221	163600	769340395	2945	2945	2945	2945	0
229	20231221	163500	769340395	2945	2945	2945	2945	0
230	20231221	163400	769340395	2945	2945	2945	2945	0
231	20231221	163300	769340395	2945	2945	2945	2945	0
232	20231221	163200	769340395	2945	2945	2945	2945	0
233	20231221	163100	769340395	2945	2945	2945	2945	0
234	20231221	163000	769340395	2945	2945	2945	2945	0
235	20231221	162900	769340395	2945	2945	2945	2945	0
236	20231221	162800	769340395	2945	2945	2945	2945	0
237	20231221	162700	769340395	2945	2945	2945	2945	0
238	20231221	162600	769340395	2945	2945	2945	2945	0
239	20231221	162500	769340395	2945	2945	2945	2945	0
240	20231221	162400	769340395	2945	2945	2945	2945	0
241	20231221	162300	769340395	2945	2945	2945	2945	0
242	20231221	162200	769340395	2945	2945	2945	2945	5951
243	20231221	162100	769340395	2945	2945	2945	2945	0
244	20231221	162000	769340395	2945	2945	2945	2945	0
245	20231221	161900	769340395	2945	2945	2945	2945	0
246	20231221	161800	769340395	2945	2945	2945	2945	0
247	20231221	161700	769340395	2945	2945	2945	2945	0
248	20231221	161600	769340395	2945	2945	2945	2945	0
249	20231221	161500	769340395	2945	2945	2945	2945	0
250	20231221	161400	769340395	2945	2945	2945	2945	0
251	20231221	161300	769340395	2945	2945	2945	2945	0
252	20231221	161200	769340395	2945	2945	2945	2945	0
253	20231221	161100	769340395	2945	2945	2945	2945	0
254	20231221	161000	769340395	2945	2945	2945	2945	0
255	20231221	160900	769340395	2945	2945	2945	2945	0
256	20231221	160800	769340395	2945	2945	2945	2945	0
257	20231221	160700	769340395	2945	2945	2945	2945	0
258	20231221	160600	769340395	2945	2945	2945	2945	0
259	20231221	160500	769340395	2945	2945	2945	2945	0
260	20231221	160400	769340395	2945	2945	2945	2945	0
261	20231221	160300	769340395	2945	2945	2945	2945	0
262	20231221	160200	769340395	2945	2945	2945	2945	0
263	20231221	160100	769340395	2945	2945	2945	2945	0
264	20231221	160000	769340395	2945	2945	2945	2945	0
265	20231221	155900	769340395	2945	2945	2945	2945	0
266	20231221	155800	769340395	2945	2945	2945	2945	0
267	20231221	155700	769340395	2945	2945	2945	2945	0
268	20231221	155600	769340395	2945	2945	2945	2945	0
269	20231221	155500	769340395	2945	2945	2945	2945	0
270	20231221	155400	769340395	2945	2945	2945	2945	0
271	20231221	155300	769340395	2945	2945	2945	2945	0
272	20231221	155200	769340395	2945	2945	2945	2945	5951
273	20231221	155100	769340395	2945	2945	2945	2945	0
274	20231221	155000	769340395	2945	2945	2945	2945	0
275	20231221	154900	769340395	2945	2945	2945	2945	0
276	20231221	154800	769340395	2945	2945	2945	2945	0
277	20231221	154700	769340395	2945	2945	2945	2945	0
278	20231221	154600	769340395	2945	2945	2945	2945	0
279	20231221	154500	769340395	2945	2945	2945	2945	0
280	20231221	154400	769340395	2945	2945	2945	2945	0
281	20231221	154300	769340395	2945	2945	2945	2945	0
282	20231221	154200	769340395	2945	2945	2945	2945	0
283	20231221	154100	769340395	2945	2945	2945	2945	0
284	20231221	154000	769340395	2945	2945	2945	2945	0
285	20231221	153900	769340395	2945	2945	2945	2945	0
286	20231221	153800	769340395	2945	2945	2945	2945	0
287	20231221	153700	769340395	2945	2945	2945	2945	0
288	20231221	153600	769340395	2945	2945	2945	2945	0
289	20231221	153500	769340395	2945	2945	2945	2945	0
290	20231221	153400	769340395	2945	2945	2945	2945	0
291	20231221	153300	769340395	2945	2945	2945	2945	0
292	20231221	153200	769340395	2945	2945	2945	2945	0
293	20231221	153100	769340395	2945	2945	2945	2945	0
294	20231221	153000	769340395	2945	2945	2945	2945	5951
295	20231221	152900	751814700	2935	2935	2935	2935	0
296	20231221	152800	751814700	2935	2935	2935	2935	0
297	20231221	152700	751814700	2935	2935	2935	2935	0
298	20231221	152600	751814700	2935	2935	2935	2935	0
299	20231221	152500	751814700	2935	2935	2935	2935	0
300	20231221	152400	751814700	2935	2935	2935	2935	0
301	20231221	152300	751814700	2935	2935	2935	2935	0
302	20231221	152200	751814700	2935	2935	2935	2935	0
303	20231221	152100	751814700	2935	2935	2935	2935	0
304	20231221	152000	751814700	2935	2935	2935	2935	0
305	20231221	151900	751814700	2935	2940	2940	2920	748
306	20231221	151800	749624800	2940	2925	2940	2920	4933
307	20231221	151700	735210570	2925	2935	2940	2925	2402
308	20231221	151600	728176305	2935	2940	2945	2930	7116
309	20231221	151500	707298160	2945	2940	2945	2940	971
310	20231221	151400	704440890	2940	2940	2940	2940	50
311	20231221	151300	704293890	2940	2940	2940	2940	0
312	20231221	151200	704293890	2940	2945	2945	2940	412
313	20231221	151100	703082200	2945	2950	2950	2945	60
314	20231221	151000	702905450	2940	2945	2945	2940	849
315	20231221	150900	700407670	2950	2950	2950	2950	104
316	20231221	150800	700100870	2950	2950	2950	2945	355
317	20231221	150700	699055270	2945	2945	2950	2945	1676
318	20231221	150600	694119445	2945	2945	2950	2940	486
319	20231221	150500	692687770	2945	2945	2945	2945	60
320	20231221	150400	692511070	2945	2940	2945	2940	3
321	20231221	150300	692502245	2940	2940	2945	2940	792
322	20231221	150200	690173735	2950	2950	2950	2945	2425
323	20231221	150100	683031210	2950	2950	2950	2950	57
324	20231221	150000	682863060	2950	2950	2955	2950	4124
325	20231221	145900	670697255	2955	2955	2955	2955	6
326	20231221	145800	670679525	2955	2955	2955	2955	16
327	20231221	145700	670632245	2955	2950	2955	2945	256
328	20231221	145600	669877120	2945	2950	2950	2945	893
329	20231221	145500	667244170	2950	2955	2955	2950	2167
330	20231221	145400	660851300	2955	2955	2955	2955	69
331	20231221	145300	660647405	2960	2960	2960	2955	110
332	20231221	145200	660322055	2960	2955	2960	2955	100
333	20231221	145100	660026305	2955	2955	2955	2955	6
334	20231221	145000	660008575	2955	2955	2955	2955	0
335	20231221	144900	660008575	2955	2955	2955	2955	0
336	20231221	144800	660008575	2955	2955	2955	2955	1000
337	20231221	144700	657053575	2955	2955	2955	2955	116
338	20231221	144600	656710795	2960	2955	2960	2955	101
339	20231221	144500	656412335	2960	2950	2960	2950	2
340	20231221	144400	656406425	2960	2965	2965	2955	24
341	20231221	144300	656335440	2965	2965	2965	2965	0
342	20231221	144200	656335440	2965	2965	2965	2965	0
343	20231221	144100	656335440	2965	2950	2970	2945	21
344	20231221	144000	656273340	2950	2945	2950	2945	359
345	20231221	143900	655214810	2945	2945	2945	2945	411
346	20231221	143800	654004415	2950	2945	2950	2945	368
347	20231221	143700	652920650	2945	2945	2945	2945	231
348	20231221	143600	652240355	2950	2950	2950	2945	3
349	20231221	143500	652231510	2950	2950	2950	2945	183
350	20231221	143400	651692560	2945	2950	2950	2945	5
351	20231221	143300	651677815	2945	2945	2945	2945	250
352	20231221	143200	650941565	2945	2945	2945	2945	0
353	20231221	143100	650941565	2945	2950	2950	2945	541
354	20231221	143000	649348270	2950	2950	2950	2950	13
355	20231221	142900	649309920	2945	2945	2945	2945	2668
356	20231221	142800	641452660	2945	2950	2950	2945	280
357	20231221	142700	640626955	2945	2945	2945	2945	7
358	20231221	142600	640606340	2945	2950	2950	2945	906
359	20231221	142500	637933710	2955	2965	2965	2955	379
360	20231221	142400	636813705	2965	2955	2965	2955	51
361	20231221	142300	636662990	2970	2970	2970	2970	1
362	20231221	142200	636660020	2955	2975	2975	2955	106
363	20231221	142100	636346685	2975	2960	2975	2955	1316
364	20231221	142000	632436855	2970	2970	2970	2970	559
365	20231221	141900	630776625	2970	2970	2970	2970	64
366	20231221	141800	630586545	2970	2970	2970	2970	4
367	20231221	141700	630574665	2970	2960	2970	2960	437
368	20231221	141600	629280840	2965	2965	2965	2965	3
369	20231221	141500	629271945	2965	2965	2965	2965	7
370	20231221	141400	629251190	2965	2965	2965	2965	272
371	20231221	141300	628444710	2960	2965	2965	2960	56
372	20231221	141200	628278945	2960	2960	2960	2960	166
373	20231221	141100	627787585	2960	2960	2960	2950	149
374	20231221	141000	627347545	2960	2960	2960	2960	0
375	20231221	140900	627347545	2960	2950	2960	2950	2591
376	20231221	140800	619704025	2950	2950	2950	2950	1
377	20231221	140700	619701075	2945	2945	2945	2945	827
378	20231221	140600	617265560	2925	2945	2945	2920	4979
379	20231221	140500	602654265	2945	2945	2945	2945	661
380	20231221	140400	600707620	2945	2945	2945	2940	1471
381	20231221	140300	596382775	2945	2945	2945	2945	7
382	20231221	140200	596362160	2940	2940	2940	2940	400
383	20231221	140100	595186160	2945	2945	2945	2945	135
384	20231221	140000	594788585	2945	2940	2945	2940	667
385	20231221	135900	592827265	2940	2940	2940	2940	400
386	20231221	135800	591651265	2940	2940	2940	2940	1
387	20231221	135700	591648325	2940	2940	2940	2940	20
388	20231221	135600	591589525	2950	2950	2950	2950	110
389	20231221	135500	591265025	2950	2940	2950	2940	393
390	20231221	135400	590108525	2950	2950	2950	2950	3000
391	20231221	135300	581258525	2950	2950	2960	2940	5249
392	20231221	135200	565826315	2960	2940	2960	2940	11
393	20231221	135100	565793955	2960	2945	2960	2945	2610
394	20231221	135000	558107365	2945	2930	2945	2930	8125
395	20231221	134900	534281810	2930	2925	2930	2920	1661
396	20231221	134800	529424220	2915	2950	2950	2915	3671
397	20231221	134700	518681800	2950	2950	2950	2950	177
398	20231221	134600	518159650	2950	2950	2950	2945	153
399	20231221	134500	517708560	2950	2930	2950	2930	997
400	20231221	134400	514782855	2935	2940	2945	2935	553
401	20231221	134300	513157580	2950	2960	2960	2910	30998
402	20231221	134200	422124060	2960	2970	2970	2950	20986
403	20231221	134100	360006630	2970	2975	2975	2970	636
404	20231221	134000	358117370	2975	2975	2975	2975	3251
405	20231221	133900	348445645	2975	2975	2975	2975	812
406	20231221	133800	346029945	2975	2975	2975	2975	99
407	20231221	133700	345735420	2975	2975	2975	2975	0
408	20231221	133600	345735420	2975	2975	2975	2975	0
409	20231221	133500	345735420	2975	2975	2975	2975	0
410	20231221	133400	345735420	2975	2975	2975	2975	70
411	20231221	133300	345527170	2975	2975	2975	2975	200
412	20231221	133200	344932170	2975	2975	2975	2975	45
413	20231221	133100	344798295	2980	2980	2980	2980	3
414	20231221	133000	344789355	2980	2980	2980	2980	3
415	20231221	132900	344780415	2980	2980	2980	2980	221
416	20231221	132800	344121835	2985	2985	2985	2985	6
417	20231221	132700	344103925	2990	2990	2990	2990	0
418	20231221	132600	344103925	2990	2990	2990	2990	1
419	20231221	132500	344100935	2980	2980	2980	2980	1
420	20231221	132400	344097955	2990	2985	2990	2985	16
421	20231221	132300	344050190	2980	2980	2980	2980	0
422	20231221	132200	344050190	2980	2980	2980	2980	331
423	20231221	132100	343063810	2980	2980	2980	2980	18
424	20231221	132000	343010170	2980	2980	2980	2980	0
425	20231221	131900	343010170	2980	2980	2980	2980	1
426	20231221	131800	343007190	2980	2980	2980	2980	0
427	20231221	131700	343007190	2980	2980	2980	2980	217
428	20231221	131600	342360530	2980	2980	2980	2980	1
429	20231221	131500	342357550	2980	2980	2980	2980	10
430	20231221	131400	342327750	2980	2980	2980	2980	10
431	20231221	131300	342297950	2980	2980	2980	2980	31
432	20231221	131200	342205570	2980	2980	2980	2980	107
433	20231221	131100	341886710	2980	2980	2980	2980	0
434	20231221	131000	341886710	2980	2980	2980	2980	0
435	20231221	130900	341886710	2980	2975	2980	2975	80
436	20231221	130800	341648460	2975	2975	2975	2975	0
437	20231221	130700	341648460	2975	2980	2980	2975	101
438	20231221	130600	341347485	2980	2980	2980	2980	4062
439	20231221	130500	329242725	2980	2985	2985	2980	13
440	20231221	130400	329203935	2985	2985	2985	2985	500
441	20231221	130300	327711435	2980	2980	2980	2980	3
442	20231221	130200	327702495	2995	2995	2995	2995	300
443	20231221	130100	326803995	2995	2995	2995	2995	100
444	20231221	130000	326504495	2995	2995	2995	2995	0
445	20231221	125900	326504495	2995	2995	2995	2995	27
446	20231221	125800	326423630	2980	2980	2980	2980	0
447	20231221	125700	326423630	2980	2995	2995	2980	206
448	20231221	125600	325809660	2995	2995	2995	2995	0
449	20231221	125500	325809660	2995	2995	2995	2995	24
450	20231221	125400	325737780	2995	2995	2995	2995	0
451	20231221	125300	325737780	2995	2985	2995	2985	27
452	20231221	125200	325657170	2980	2980	2980	2980	0
453	20231221	125100	325657170	2980	2980	2980	2980	0
454	20231221	125000	325657170	2980	2980	2980	2980	0
455	20231221	124900	325657170	2980	2980	2980	2980	0
456	20231221	124800	325657170	2980	2980	2980	2980	1083
457	20231221	124700	322429830	2980	2980	2980	2980	0
458	20231221	124600	322429830	2980	2980	2980	2980	0
459	20231221	124500	322429830	2980	2980	2980	2980	0
460	20231221	124400	322429830	2980	2980	2980	2980	0
461	20231221	124300	322429830	2980	2985	2995	2980	226
462	20231221	124200	321756310	2990	2990	2990	2990	0
463	20231221	124100	321756310	2990	2985	2990	2985	16
464	20231221	124000	321708545	2980	2980	2980	2980	3600
465	20231221	123900	310980545	2990	2985	2990	2985	797
466	20231221	123800	308601395	2985	2985	2985	2985	0
467	20231221	123700	308601395	2985	2985	2985	2985	0
468	20231221	123600	308601395	2985	2990	2990	2985	180
469	20231221	123500	308063250	2990	2990	2990	2990	14
470	20231221	123400	308021390	2990	2990	2990	2990	0
471	20231221	123300	308021390	2990	2990	2990	2990	105
472	20231221	123200	307707440	2990	2990	2990	2990	410
473	20231221	123100	306481540	2995	2995	2995	2995	0
474	20231221	123000	306481540	2995	2995	2995	2995	3
475	20231221	122900	306472555	2995	2995	2995	2995	38
476	20231221	122800	306358745	2990	2990	2990	2990	0
477	20231221	122700	306358745	2990	2990	2990	2990	0
478	20231221	122600	306358745	2990	2990	2990	2990	0
479	20231221	122500	306358745	2990	2990	2990	2990	71
480	20231221	122400	306146455	2990	2990	2990	2990	0
481	20231221	122300	306146455	2990	2990	2990	2990	0
482	20231221	122200	306146455	2990	2990	2990	2990	38
483	20231221	122100	306032835	2990	2990	2990	2990	2
484	20231221	122000	306026855	2980	2980	2980	2980	0
485	20231221	121900	306026855	2980	2980	2980	2980	0
486	20231221	121800	306026855	2980	2980	2980	2980	0
487	20231221	121700	306026855	2980	2980	2980	2980	258
488	20231221	121600	305258015	2980	2980	2980	2980	0
489	20231221	121500	305258015	2980	2980	2980	2980	0
490	20231221	121400	305258015	2980	2980	2980	2980	0
491	20231221	121300	305258015	2980	2980	2980	2980	0
492	20231221	121200	305258015	2980	2985	2985	2980	10
493	20231221	121100	305228200	2980	2980	2980	2980	0
494	20231221	121000	305228200	2980	2980	2980	2980	0
495	20231221	120900	305228200	2980	2980	2980	2980	0
496	20231221	120800	305228200	2980	2980	2980	2980	30
497	20231221	120700	305138800	2980	2980	2980	2980	360
498	20231221	120600	304066000	2995	2995	2995	2995	0
499	20231221	120500	304066000	2995	2995	2995	2995	10
500	20231221	120400	304036050	2995	2995	2995	2995	0
501	20231221	120300	304036050	2995	2995	2995	2995	3
502	20231221	120200	304027065	2995	2995	2995	2995	0
503	20231221	120100	304027065	2995	2995	2995	2995	11
504	20231221	120000	303994120	2995	2995	2995	2995	0
505	20231221	115900	303994120	2995	2995	2995	2995	50
506	20231221	115800	303844370	2975	2980	2980	2975	213
507	20231221	115700	303210665	2975	2975	2975	2975	0
508	20231221	115600	303210665	2975	2990	2990	2975	1207
509	20231221	115500	299613770	2990	2995	2995	2990	30
510	20231221	115400	299523945	2995	2990	2995	2980	595
511	20231221	115300	297750280	2990	2995	2995	2990	17
512	20231221	115200	297699415	2995	2995	2995	2995	0
513	20231221	115100	297699415	2995	2995	2995	2995	0
514	20231221	115000	297699415	2995	2995	2995	2995	6
515	20231221	114900	297681445	2995	2995	2995	2995	0
516	20231221	114800	297681445	2995	2995	2995	2995	386
517	20231221	114700	296525375	2995	2980	2995	2980	2
518	20231221	114600	296519400	2995	2995	2995	2995	1
519	20231221	114500	296516405	2985	2985	2995	2985	173
520	20231221	114400	295999800	2995	2995	2995	2995	14
521	20231221	114300	295957870	3000	3000	3000	3000	6
522	20231221	114200	295939870	3000	3000	3000	2985	34
523	20231221	114100	295837900	2995	2995	2995	2995	752
524	20231221	114000	293585660	3000	2985	3000	2985	935
525	20231221	113900	290785660	2990	2990	2990	2990	0
526	20231221	113800	290785660	2990	2985	2990	2985	201
527	20231221	113700	290185670	3000	3000	3000	3000	0
528	20231221	113600	290185670	3000	3000	3000	3000	2
529	20231221	113500	290179670	2975	3000	3000	2975	199
530	20231221	113400	289585115	3000	2995	3000	2995	67
531	20231221	113300	289384415	2995	2990	2995	2990	475
532	20231221	113200	287963055	2990	2980	2990	2980	495
533	20231221	113100	286486590	2980	2980	2980	2980	1000
534	20231221	113000	283506590	2980	2975	2980	2975	5
535	20231221	112900	283491710	2980	2980	2980	2980	2
536	20231221	112800	283485750	2975	2975	2975	2975	322
537	20231221	112700	282527800	2975	2975	2975	2975	30
538	20231221	112600	282438550	2975	2975	2975	2975	4
539	20231221	112500	282426650	2975	2975	2975	2975	787
540	20231221	112400	280085325	2975	2975	2975	2975	700
541	20231221	112300	278002825	2975	2975	2975	2975	47
542	20231221	112200	277863000	2980	2980	2980	2980	93
543	20231221	112100	277585860	2980	2980	2980	2980	36
544	20231221	112000	277478580	2975	2975	2975	2975	100
545	20231221	111900	277181080	2980	2980	2980	2980	7
546	20231221	111800	277160220	2980	2980	2980	2980	21
547	20231221	111700	277097640	2980	2980	2980	2980	2
548	20231221	111600	277091680	2975	2975	2975	2975	0
549	20231221	111500	277091680	2975	2980	2980	2975	952
550	20231221	111400	274257475	2980	2985	2985	2980	452
551	20231221	111300	272908805	2985	2990	2990	2985	7
552	20231221	111200	272887885	2990	2980	2990	2980	519
553	20231221	111100	271339320	2980	2980	2980	2980	200
554	20231221	111000	270743320	2980	2980	2980	2980	0
555	20231221	110900	270743320	2980	2980	2980	2975	305
556	20231221	110800	269835920	2975	2975	2975	2975	580
557	20231221	110700	268110420	2970	2970	2970	2970	0
558	20231221	110600	268110420	2970	2975	2975	2970	247
559	20231221	110500	267375745	2975	2975	2975	2975	5
560	20231221	110400	267360870	2975	2975	2975	2975	8
561	20231221	110300	267337070	2975	2975	2975	2975	96
562	20231221	110200	267051470	2975	2970	2975	2970	202
563	20231221	110100	266451520	2975	2975	2975	2975	167
564	20231221	110000	265954695	2975	2975	2975	2970	8
565	20231221	105900	265930900	2980	2970	2980	2970	187
566	20231221	105800	265375370	2970	2970	2970	2970	817
567	20231221	105700	262948880	2970	2980	2980	2970	11
568	20231221	105600	262916110	2980	2970	2980	2970	569
569	20231221	105500	261225580	2980	2980	2980	2970	642
570	20231221	105400	259313410	2975	2980	2980	2975	2933
571	20231221	105300	250587715	2980	2980	2980	2980	1178
572	20231221	105200	247077275	2985	2990	2990	2985	200
573	20231221	105100	246479775	2985	2985	2985	2985	0
574	20231221	105000	246479775	2985	2985	2985	2985	4
575	20231221	104900	246467835	2985	2980	2985	2980	1032
576	20231221	104800	243392295	2975	2975	2975	2975	700
577	20231221	104700	241309795	2975	2975	2975	2975	175
578	20231221	104600	240789170	2980	2980	2985	2980	359
579	20231221	104500	239719300	2985	2985	2985	2985	0
580	20231221	104400	239719300	2985	2985	2985	2985	20
581	20231221	104300	239659600	2985	2985	2985	2980	123
582	20231221	104200	239292960	2985	2985	2985	2985	202
583	20231221	104100	238689990	2980	2985	2985	2980	211
584	20231221	104000	238061205	2980	2980	2985	2980	15
585	20231221	103900	238016495	2980	2980	2980	2980	6
586	20231221	103800	237998615	2980	2980	2985	2980	5933
587	20231221	103700	220318025	2980	2990	2990	2980	7243
588	20231221	103600	198710020	2990	2995	2995	2990	3798
589	20231221	103500	187353995	2995	2995	2995	2990	4661
590	20231221	103400	173395165	2995	3000	3000	2995	127
591	20231221	103300	173014445	3000	3000	3005	3000	339
592	20231221	103200	171997065	3010	3010	3010	3000	3666
593	20231221	103100	160988700	3010	3010	3010	3010	103
594	20231221	103000	160678670	3010	3010	3010	3010	7
595	20231221	102900	160657600	3015	3015	3015	3015	85
596	20231221	102800	160401325	3010	3015	3015	3010	514
597	20231221	102700	158854180	3015	3010	3015	3010	25
598	20231221	102600	158778910	3005	3005	3005	3005	400
599	20231221	102500	157576910	3005	3010	3010	3005	220
600	20231221	102400	156915710	3010	3010	3010	3010	163
601	20231221	102300	156425080	3010	3010	3010	3010	0
602	20231221	102200	156425080	3010	3000	3010	3000	113
603	20231221	102100	156086030	3000	3005	3005	3000	7
604	20231221	102000	156065015	3005	3005	3005	3005	100
605	20231221	101900	155764515	3015	3005	3015	3005	56
606	20231221	101800	155596225	3000	3005	3005	3000	1525
607	20231221	101700	151021105	3005	3005	3005	3005	150
608	20231221	101600	150570355	3000	3005	3005	3000	1057
609	20231221	101500	147398485	3005	3005	3005	3005	500
610	20231221	101400	145895985	3005	3005	3005	3005	1
611	20231221	101300	145892980	3015	3005	3015	3005	1509
612	20231221	101200	141358345	3015	3015	3015	3015	200
613	20231221	101100	140755345	3015	3015	3015	3015	38
614	20231221	101000	140640775	3010	3010	3010	3010	9
615	20231221	100900	140613685	3005	3005	3005	3005	5
616	20231221	100800	140598660	3005	3005	3010	3005	33
617	20231221	100700	140499445	3005	3005	3005	3005	0
618	20231221	100600	140499445	3005	3005	3005	3005	104
619	20231221	100500	140186925	3010	3010	3010	3010	3
620	20231221	100400	140177895	3010	3010	3010	3000	1989
621	20231221	100300	134201480	3010	3010	3010	3010	100
622	20231221	100200	133900480	3005	3005	3005	3005	40
623	20231221	100100	133780280	3005	3005	3005	3005	0
624	20231221	100000	133780280	3005	3005	3005	3005	450
625	20231221	095900	132428030	3005	3005	3005	3005	93
626	20231221	095800	132148565	3005	3010	3010	3005	318
627	20231221	095700	131192430	3010	3010	3010	3010	264
628	20231221	095600	130397790	3010	3010	3010	3010	100
629	20231221	095500	130096790	3010	3015	3015	3010	11
630	20231221	095400	130063630	3015	3005	3015	3005	135
631	20231221	095300	129657655	3005	3010	3010	3005	811
632	20231221	095200	127220545	3005	3005	3005	3005	3
633	20231221	095100	127211530	3005	3005	3010	3005	84
634	20231221	095000	126959060	3005	3015	3015	3005	1301
635	20231221	094900	123042925	3015	3015	3015	3015	557
636	20231221	094800	121363570	3015	3020	3020	3015	260
637	20231221	094700	120579620	3015	3015	3015	3015	0
638	20231221	094600	120579620	3015	3015	3015	3015	0
639	20231221	094500	120579620	3015	3015	3015	3015	10
640	20231221	094400	120549470	3010	3010	3010	3010	0
641	20231221	094300	120549470	3010	3020	3020	3010	401
642	20231221	094200	119338460	3020	3020	3020	3020	0
643	20231221	094100	119338460	3020	3010	3020	3010	1680
644	20231221	094000	114281335	3015	3015	3015	3015	174
645	20231221	093900	113756725	3020	3020	3020	3020	0
646	20231221	093800	113756725	3020	3020	3020	3020	35
647	20231221	093700	113651025	3020	3020	3025	3010	128
648	20231221	093600	113264145	3020	3020	3020	3020	0
649	20231221	093500	113264145	3020	3020	3020	3020	1052
650	20231221	093400	110087105	3020	3010	3020	3010	12
651	20231221	093300	110050970	3010	3010	3010	3010	335
652	20231221	093200	109042620	3010	3015	3015	3010	43
653	20231221	093100	108913135	3015	3015	3015	3015	1
654	20231221	093000	108910120	3010	3010	3010	3010	0
655	20231221	092900	108910120	3010	3010	3010	3010	212
656	20231221	092800	108272000	3015	3015	3015	3015	3
657	20231221	092700	108262955	3015	3015	3015	3015	158
658	20231221	092600	107786585	3015	3020	3020	3015	55
659	20231221	092500	107620745	3020	3020	3020	3020	1
660	20231221	092400	107617725	3015	3015	3015	3015	0
661	20231221	092300	107617725	3015	3015	3015	3015	979
662	20231221	092200	104666040	3015	3015	3015	3005	34
663	20231221	092100	104563830	3015	3015	3015	3015	6
664	20231221	092000	104545740	3000	3000	3000	3000	358
665	20231221	091900	103471740	3015	3000	3015	3000	109
666	20231221	091800	103144725	3015	3015	3015	3015	5
667	20231221	091700	103129650	3010	3000	3010	3000	1766
668	20231221	091600	97830100	3000	3000	3000	3000	161
669	20231221	091500	97347100	3000	2995	3000	2995	309
670	20231221	091400	96421565	2995	2995	2995	2990	3143
671	20231221	091300	87019045	3000	3000	3000	3000	104
672	20231221	091200	86707045	3000	3000	3000	3000	1435
673	20231221	091100	82402045	3000	3005	3010	3000	215
674	20231221	091000	81755975	3015	3015	3015	3015	45
675	20231221	090900	81620300	3010	3000	3010	2995	333
676	20231221	090800	80621765	3000	3000	3000	3000	374
677	20231221	090700	79499765	3000	3000	3000	3000	0
678	20231221	090600	79499765	3000	3000	3000	3000	586
679	20231221	090500	77741765	3000	2985	3000	2985	1896
680	20231221	090400	72055340	2985	2995	2995	2985	403
681	20231221	090300	70850540	2980	2980	2980	2980	1233
682	20231221	090200	67176200	2980	2985	2985	2980	4851
683	20231221	090100	52719985	2985	3000	3000	2980	3219
684	20231221	090000	43117230	3000	3000	3025	2985	14230