KissMeData/047080/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192600	741863925	2885	2885	2885	2885	2174
3	20231221	192500	741863925	2885	2885	2885	2885	0
4	20231221	192400	741863925	2885	2885	2885	2885	0
5	20231221	192300	741863925	2885	2885	2885	2885	0
6	20231221	192200	741863925	2885	2885	2885	2885	0
7	20231221	192100	741863925	2885	2885	2885	2885	0
8	20231221	192000	741863925	2885	2885	2885	2885	0
9	20231221	191900	741863925	2885	2885	2885	2885	0
10	20231221	191800	741863925	2885	2885	2885	2885	0
11	20231221	191700	741863925	2885	2885	2885	2885	0
12	20231221	191600	741863925	2885	2885	2885	2885	0
13	20231221	191500	741863925	2885	2885	2885	2885	0
14	20231221	191400	741863925	2885	2885	2885	2885	0
15	20231221	191300	741863925	2885	2885	2885	2885	0
16	20231221	191200	741863925	2885	2885	2885	2885	0
17	20231221	191100	741863925	2885	2885	2885	2885	0
18	20231221	191000	741863925	2885	2885	2885	2885	0
19	20231221	190900	741863925	2885	2885	2885	2885	0
20	20231221	190800	741863925	2885	2885	2885	2885	0
21	20231221	190700	741863925	2885	2885	2885	2885	0
22	20231221	190600	741863925	2885	2885	2885	2885	0
23	20231221	190500	741863925	2885	2885	2885	2885	0
24	20231221	190400	741863925	2885	2885	2885	2885	0
25	20231221	190300	741863925	2885	2885	2885	2885	0
26	20231221	190200	741863925	2885	2885	2885	2885	0
27	20231221	190100	741863925	2885	2885	2885	2885	0
28	20231221	190000	741863925	2885	2885	2885	2885	0
29	20231221	185900	741863925	2885	2885	2885	2885	0
30	20231221	185800	741863925	2885	2885	2885	2885	0
31	20231221	185700	741863925	2885	2885	2885	2885	0
32	20231221	185600	741863925	2885	2885	2885	2885	2174
33	20231221	185500	741863925	2885	2885	2885	2885	0
34	20231221	185400	741863925	2885	2885	2885	2885	0
35	20231221	185300	741863925	2885	2885	2885	2885	0
36	20231221	185200	741863925	2885	2885	2885	2885	0
37	20231221	185100	741863925	2885	2885	2885	2885	0
38	20231221	185000	741863925	2885	2885	2885	2885	0
39	20231221	184900	741863925	2885	2885	2885	2885	0
40	20231221	184800	741863925	2885	2885	2885	2885	0
41	20231221	184700	741863925	2885	2885	2885	2885	0
42	20231221	184600	741863925	2885	2885	2885	2885	0
43	20231221	184500	741863925	2885	2885	2885	2885	0
44	20231221	184400	741863925	2885	2885	2885	2885	0
45	20231221	184300	741863925	2885	2885	2885	2885	0
46	20231221	184200	741863925	2885	2885	2885	2885	0
47	20231221	184100	741863925	2885	2885	2885	2885	0
48	20231221	184000	741863925	2885	2885	2885	2885	0
49	20231221	183900	741863925	2885	2885	2885	2885	0
50	20231221	183800	741863925	2885	2885	2885	2885	0
51	20231221	183700	741863925	2885	2885	2885	2885	0
52	20231221	183600	741863925	2885	2885	2885	2885	0
53	20231221	183500	741863925	2885	2885	2885	2885	0
54	20231221	183400	741863925	2885	2885	2885	2885	0
55	20231221	183300	741863925	2885	2885	2885	2885	0
56	20231221	183200	741863925	2885	2885	2885	2885	0
57	20231221	183100	741863925	2885	2885	2885	2885	0
58	20231221	183000	741863925	2885	2885	2885	2885	0
59	20231221	182900	741863925	2885	2885	2885	2885	0
60	20231221	182800	741863925	2885	2885	2885	2885	0
61	20231221	182700	741863925	2885	2885	2885	2885	0
62	20231221	182600	741863925	2885	2885	2885	2885	2174
63	20231221	182500	741863925	2885	2885	2885	2885	0
64	20231221	182400	741863925	2885	2885	2885	2885	0
65	20231221	182300	741863925	2885	2885	2885	2885	0
66	20231221	182200	741863925	2885	2885	2885	2885	0
67	20231221	182100	741863925	2885	2885	2885	2885	0
68	20231221	182000	741863925	2885	2885	2885	2885	0
69	20231221	181900	741863925	2885	2885	2885	2885	0
70	20231221	181800	741863925	2885	2885	2885	2885	0
71	20231221	181700	741863925	2885	2885	2885	2885	0
72	20231221	181600	741863925	2885	2885	2885	2885	0
73	20231221	181500	741863925	2885	2885	2885	2885	0
74	20231221	181400	741863925	2885	2885	2885	2885	0
75	20231221	181300	741863925	2885	2885	2885	2885	0
76	20231221	181200	741863925	2885	2885	2885	2885	0
77	20231221	181100	741863925	2885	2885	2885	2885	0
78	20231221	181000	741863925	2885	2885	2885	2885	0
79	20231221	180900	741863925	2885	2885	2885	2885	0
80	20231221	180800	741863925	2885	2885	2885	2885	0
81	20231221	180700	741863925	2885	2885	2885	2885	0
82	20231221	180600	741863925	2885	2885	2885	2885	0
83	20231221	180500	741863925	2885	2885	2885	2885	0
84	20231221	180400	741863925	2885	2885	2885	2885	0
85	20231221	180300	741863925	2885	2885	2885	2885	0
86	20231221	180200	741863925	2885	2885	2885	2885	0
87	20231221	180100	741863925	2885	2885	2885	2885	0
88	20231221	180000	741863925	2885	2885	2885	2885	0
89	20231221	175900	741863925	2885	2885	2885	2885	0
90	20231221	175800	741863925	2885	2885	2885	2885	0
91	20231221	175700	741863925	2885	2885	2885	2885	0
92	20231221	175600	741863925	2885	2885	2885	2885	2174
93	20231221	175500	741863925	2885	2885	2885	2885	0
94	20231221	175400	741863925	2885	2885	2885	2885	0
95	20231221	175300	741863925	2885	2885	2885	2885	0
96	20231221	175200	741863925	2885	2885	2885	2885	0
97	20231221	175100	741863925	2885	2885	2885	2885	0
98	20231221	175000	741863925	2885	2885	2885	2885	0
99	20231221	174900	741863925	2885	2885	2885	2885	0
100	20231221	174800	741863925	2885	2885	2885	2885	0
101	20231221	174700	741863925	2885	2885	2885	2885	0
102	20231221	174600	741863925	2885	2885	2885	2885	0
103	20231221	174500	741863925	2885	2885	2885	2885	0
104	20231221	174400	741863925	2885	2885	2885	2885	0
105	20231221	174300	741863925	2885	2885	2885	2885	0
106	20231221	174200	741863925	2885	2885	2885	2885	0
107	20231221	174100	741863925	2885	2885	2885	2885	0
108	20231221	174000	741863925	2885	2885	2885	2885	0
109	20231221	173900	741863925	2885	2885	2885	2885	0
110	20231221	173800	741863925	2885	2885	2885	2885	0
111	20231221	173700	741863925	2885	2885	2885	2885	0
112	20231221	173600	741863925	2885	2885	2885	2885	0
113	20231221	173500	741863925	2885	2885	2885	2885	0
114	20231221	173400	741863925	2885	2885	2885	2885	0
115	20231221	173300	741863925	2885	2885	2885	2885	0
116	20231221	173200	741863925	2885	2885	2885	2885	0
117	20231221	173100	741863925	2885	2885	2885	2885	0
118	20231221	173000	741863925	2885	2885	2885	2885	0
119	20231221	172900	741863925	2885	2885	2885	2885	0
120	20231221	172800	741863925	2885	2885	2885	2885	0
121	20231221	172700	741863925	2885	2885	2885	2885	0
122	20231221	172600	741863925	2885	2885	2885	2885	2174
123	20231221	172500	741863925	2885	2885	2885	2885	0
124	20231221	172400	741863925	2885	2885	2885	2885	0
125	20231221	172300	741863925	2885	2885	2885	2885	0
126	20231221	172200	741863925	2885	2885	2885	2885	0
127	20231221	172100	741863925	2885	2885	2885	2885	0
128	20231221	172000	741863925	2885	2885	2885	2885	0
129	20231221	171900	741863925	2885	2885	2885	2885	0
130	20231221	171800	741863925	2885	2885	2885	2885	0
131	20231221	171700	741863925	2885	2885	2885	2885	0
132	20231221	171600	741863925	2885	2885	2885	2885	0
133	20231221	171500	741863925	2885	2885	2885	2885	0
134	20231221	171400	741863925	2885	2885	2885	2885	0
135	20231221	171300	741863925	2885	2885	2885	2885	0
136	20231221	171200	741863925	2885	2885	2885	2885	0
137	20231221	171100	741863925	2885	2885	2885	2885	0
138	20231221	171000	741863925	2885	2885	2885	2885	0
139	20231221	170900	741863925	2885	2885	2885	2885	0
140	20231221	170800	741863925	2885	2885	2885	2885	0
141	20231221	170700	741863925	2885	2885	2885	2885	0
142	20231221	170600	741863925	2885	2885	2885	2885	0
143	20231221	170500	741863925	2885	2885	2885	2885	0
144	20231221	170400	741863925	2885	2885	2885	2885	0
145	20231221	170300	741863925	2885	2885	2885	2885	0
146	20231221	170200	741863925	2885	2885	2885	2885	0
147	20231221	170100	741863925	2885	2885	2885	2885	0
148	20231221	170000	741863925	2885	2885	2885	2885	0
149	20231221	165900	741863925	2885	2885	2885	2885	0
150	20231221	165800	741863925	2885	2885	2885	2885	0
151	20231221	165700	741863925	2885	2885	2885	2885	0
152	20231221	165600	741863925	2885	2885	2885	2885	2174
153	20231221	165500	741863925	2885	2885	2885	2885	0
154	20231221	165400	741863925	2885	2885	2885	2885	0
155	20231221	165300	741863925	2885	2885	2885	2885	0
156	20231221	165200	741863925	2885	2885	2885	2885	0
157	20231221	165100	741863925	2885	2885	2885	2885	0
158	20231221	165000	741863925	2885	2885	2885	2885	0
159	20231221	164900	741863925	2885	2885	2885	2885	0
160	20231221	164800	741863925	2885	2885	2885	2885	0
161	20231221	164700	741863925	2885	2885	2885	2885	0
162	20231221	164600	741863925	2885	2885	2885	2885	0
163	20231221	164500	741863925	2885	2885	2885	2885	0
164	20231221	164400	741863925	2885	2885	2885	2885	0
165	20231221	164300	741863925	2885	2885	2885	2885	0
166	20231221	164200	741863925	2885	2885	2885	2885	0
167	20231221	164100	741863925	2885	2885	2885	2885	0
168	20231221	164000	741863925	2885	2885	2885	2885	0
169	20231221	163900	741863925	2885	2885	2885	2885	0
170	20231221	163800	741863925	2885	2885	2885	2885	0
171	20231221	163700	741863925	2885	2885	2885	2885	0
172	20231221	163600	741863925	2885	2885	2885	2885	0
173	20231221	163500	741863925	2885	2885	2885	2885	0
174	20231221	163400	741863925	2885	2885	2885	2885	0
175	20231221	163300	741863925	2885	2885	2885	2885	0
176	20231221	163200	741863925	2885	2885	2885	2885	0
177	20231221	163100	741863925	2885	2885	2885	2885	0
178	20231221	163000	741863925	2885	2885	2885	2885	0
179	20231221	162900	741863925	2885	2885	2885	2885	0
180	20231221	162800	741863925	2885	2885	2885	2885	0
181	20231221	162700	741863925	2885	2885	2885	2885	0
182	20231221	162600	741863925	2885	2885	2885	2885	2174
183	20231221	162500	741863925	2885	2885	2885	2885	0
184	20231221	162400	741863925	2885	2885	2885	2885	0
185	20231221	162300	741863925	2885	2885	2885	2885	0
186	20231221	162200	741863925	2885	2885	2885	2885	0
187	20231221	162100	741863925	2885	2885	2885	2885	0
188	20231221	162000	741863925	2885	2885	2885	2885	0
189	20231221	161900	741863925	2885	2885	2885	2885	0
190	20231221	161800	741863925	2885	2885	2885	2885	0
191	20231221	161700	741863925	2885	2885	2885	2885	0
192	20231221	161600	741863925	2885	2885	2885	2885	0
193	20231221	161500	741863925	2885	2885	2885	2885	0
194	20231221	161400	741863925	2885	2885	2885	2885	0
195	20231221	161300	741863925	2885	2885	2885	2885	0
196	20231221	161200	741863925	2885	2885	2885	2885	0
197	20231221	161100	741863925	2885	2885	2885	2885	0
198	20231221	161000	741863925	2885	2885	2885	2885	0
199	20231221	160900	741863925	2885	2885	2885	2885	0
200	20231221	160800	741863925	2885	2885	2885	2885	0
201	20231221	160700	741863925	2885	2885	2885	2885	0
202	20231221	160600	741863925	2885	2885	2885	2885	0
203	20231221	160500	741863925	2885	2885	2885	2885	0
204	20231221	160400	741863925	2885	2885	2885	2885	0
205	20231221	160300	741863925	2885	2885	2885	2885	0
206	20231221	160200	741863925	2885	2885	2885	2885	0
207	20231221	160100	741863925	2885	2885	2885	2885	0
208	20231221	160000	741863925	2885	2885	2885	2885	0
209	20231221	155900	741863925	2885	2885	2885	2885	0
210	20231221	155800	741863925	2885	2885	2885	2885	0
211	20231221	155700	741863925	2885	2885	2885	2885	0
212	20231221	155600	741863925	2885	2885	2885	2885	2174
213	20231221	155500	741863925	2885	2885	2885	2885	0
214	20231221	155400	741863925	2885	2885	2885	2885	0
215	20231221	155300	741863925	2885	2885	2885	2885	0
216	20231221	155200	741863925	2885	2885	2885	2885	0
217	20231221	155100	741863925	2885	2885	2885	2885	0
218	20231221	155000	741863925	2885	2885	2885	2885	0
219	20231221	154900	741863925	2885	2885	2885	2885	0
220	20231221	154800	741863925	2885	2885	2885	2885	0
221	20231221	154700	741863925	2885	2885	2885	2885	0
222	20231221	154600	741863925	2885	2885	2885	2885	0
223	20231221	154500	741863925	2885	2885	2885	2885	0
224	20231221	154400	741863925	2885	2885	2885	2885	0
225	20231221	154300	741863925	2885	2885	2885	2885	0
226	20231221	154200	741863925	2885	2885	2885	2885	0
227	20231221	154100	741863925	2885	2885	2885	2885	0
228	20231221	154000	741863925	2885	2885	2885	2885	0
229	20231221	153900	741863925	2885	2885	2885	2885	0
230	20231221	153800	741863925	2885	2885	2885	2885	0
231	20231221	153700	741863925	2885	2885	2885	2885	0
232	20231221	153600	741863925	2885	2885	2885	2885	0
233	20231221	153500	741863925	2885	2885	2885	2885	0
234	20231221	153400	741863925	2885	2885	2885	2885	0
235	20231221	153300	741863925	2885	2885	2885	2885	0
236	20231221	153200	741863925	2885	2885	2885	2885	0
237	20231221	153100	741863925	2885	2885	2885	2885	0
238	20231221	153000	741863925	2885	2885	2885	2885	2174
239	20231221	152900	735591935	2890	2890	2890	2890	0
240	20231221	152800	735591935	2890	2890	2890	2890	0
241	20231221	152700	735591935	2890	2890	2890	2890	0
242	20231221	152600	735591935	2890	2890	2890	2890	0
243	20231221	152500	735591935	2890	2890	2890	2890	0
244	20231221	152400	735591935	2890	2890	2890	2890	0
245	20231221	152300	735591935	2890	2890	2890	2890	0
246	20231221	152200	735591935	2890	2890	2890	2890	0
247	20231221	152100	735591935	2890	2890	2890	2890	0
248	20231221	152000	735591935	2890	2890	2890	2890	0
249	20231221	151900	735591935	2890	2880	2890	2870	2078
250	20231221	151800	729593925	2870	2880	2880	2870	223
251	20231221	151700	728952865	2880	2880	2880	2880	0
252	20231221	151600	728952865	2880	2880	2880	2880	1
253	20231221	151500	728949985	2880	2870	2880	2870	20
254	20231221	151400	728892505	2885	2865	2885	2865	1218
255	20231221	151300	725398425	2865	2865	2865	2865	45
256	20231221	151200	725269500	2860	2860	2865	2860	172
257	20231221	151100	724777455	2860	2860	2860	2860	14
258	20231221	151000	724737415	2865	2865	2865	2865	50
259	20231221	150900	724594165	2865	2865	2865	2865	78
260	20231221	150800	724370695	2865	2860	2865	2860	274
261	20231221	150700	723586260	2860	2860	2860	2860	0
262	20231221	150600	723586260	2860	2865	2865	2860	30
263	20231221	150500	723500455	2865	2865	2865	2865	2455
264	20231221	150400	716466880	2865	2865	2865	2865	261
265	20231221	150300	715719115	2865	2870	2870	2865	130
266	20231221	150200	715346165	2865	2865	2865	2865	30
267	20231221	150100	715260215	2865	2870	2870	2865	181
268	20231221	150000	714740895	2865	2865	2865	2865	528
269	20231221	145900	713228175	2870	2865	2870	2865	101
270	20231221	145800	712938470	2865	2880	2880	2865	82
271	20231221	145700	712703270	2885	2865	2885	2865	138
272	20231221	145600	712307000	2870	2865	2870	2865	1537
273	20231221	145500	707901675	2865	2870	2870	2865	1510
274	20231221	145400	703575400	2885	2885	2885	2885	1
275	20231221	145300	703572515	2885	2870	2885	2865	3316
276	20231221	145200	694062920	2870	2870	2870	2865	629
277	20231221	145100	692258030	2865	2870	2870	2865	408
278	20231221	145000	691087075	2870	2865	2870	2865	207
279	20231221	144900	690492995	2865	2865	2865	2865	4000
280	20231221	144800	679032995	2870	2875	2875	2870	1914
281	20231221	144700	673534815	2875	2875	2875	2870	1622
282	20231221	144600	668871585	2885	2885	2885	2885	0
283	20231221	144500	668871585	2885	2885	2885	2885	29
284	20231221	144400	668787920	2885	2885	2885	2885	0
285	20231221	144300	668787920	2885	2885	2885	2885	0
286	20231221	144200	668787920	2885	2885	2885	2885	85
287	20231221	144100	668542695	2885	2885	2885	2885	0
288	20231221	144000	668542695	2885	2885	2885	2885	70
289	20231221	143900	668340745	2885	2885	2885	2885	0
290	20231221	143800	668340745	2885	2885	2885	2885	0
291	20231221	143700	668340745	2885	2885	2885	2885	148
292	20231221	143600	667913765	2880	2880	2880	2880	3
293	20231221	143500	667905125	2870	2870	2870	2870	41
294	20231221	143400	667787455	2870	2870	2870	2870	0
295	20231221	143300	667787455	2870	2875	2875	2870	76
296	20231221	143200	667568960	2875	2875	2875	2875	0
297	20231221	143100	667568960	2875	2875	2875	2875	1244
298	20231221	143000	663992460	2880	2880	2880	2880	50
299	20231221	142900	663848460	2875	2875	2875	2875	0
300	20231221	142800	663848460	2875	2875	2875	2875	0
301	20231221	142700	663848460	2875	2875	2875	2875	0
302	20231221	142600	663848460	2875	2875	2875	2875	5
303	20231221	142500	663834085	2885	2875	2885	2875	7
304	20231221	142400	663813900	2875	2875	2875	2875	0
305	20231221	142300	663813900	2875	2875	2875	2875	138
306	20231221	142200	663417150	2870	2875	2875	2870	501
307	20231221	142100	661976780	2875	2875	2875	2875	0
308	20231221	142000	661976780	2875	2875	2875	2875	115
309	20231221	141900	661646155	2895	2895	2895	2895	0
310	20231221	141800	661646155	2895	2895	2895	2895	0
311	20231221	141700	661646155	2895	2895	2895	2895	100
312	20231221	141600	661356655	2895	2895	2895	2895	0
313	20231221	141500	661356655	2895	2895	2895	2895	0
314	20231221	141400	661356655	2895	2895	2895	2895	140
315	20231221	141300	660951355	2900	2895	2900	2895	1000
316	20231221	141200	658052105	2900	2885	2900	2885	1000
317	20231221	141100	655160935	2870	2870	2870	2870	0
318	20231221	141000	655160935	2870	2870	2870	2870	83
319	20231221	140900	654922725	2895	2895	2895	2895	0
320	20231221	140800	654922725	2895	2895	2895	2895	0
321	20231221	140700	654922725	2895	2895	2895	2895	0
322	20231221	140600	654922725	2895	2895	2895	2895	0
323	20231221	140500	654922725	2895	2895	2895	2895	0
324	20231221	140400	654922725	2895	2870	2895	2870	520
325	20231221	140300	653417800	2870	2870	2870	2870	0
326	20231221	140200	653417800	2870	2870	2870	2870	0
327	20231221	140100	653417800	2870	2850	2900	2845	709
328	20231221	140000	651377040	2875	2855	2875	2855	1006
329	20231221	135900	648489225	2855	2855	2855	2855	7
330	20231221	135800	648469240	2860	2860	2860	2860	0
331	20231221	135700	648469240	2860	2860	2860	2860	764
332	20231221	135600	646284200	2855	2855	2855	2855	38
333	20231221	135500	646175710	2855	2855	2855	2855	20
334	20231221	135400	646118610	2855	2855	2855	2855	96
335	20231221	135300	645844530	2850	2855	2855	2850	284
336	20231221	135200	645033950	2860	2860	2860	2860	3
337	20231221	135100	645025370	2855	2855	2855	2855	1
338	20231221	135000	645022515	2860	2865	2865	2860	117
339	20231221	134900	644687870	2860	2860	2860	2860	22
340	20231221	134800	644624950	2870	2865	2870	2850	278
341	20231221	134700	643830295	2870	2875	2875	2870	35
342	20231221	134600	643729815	2870	2870	2870	2870	323
343	20231221	134500	642802805	2870	2865	2870	2865	17
344	20231221	134400	642754070	2870	2865	2870	2865	13
345	20231221	134300	642716805	2870	2870	2870	2870	0
346	20231221	134200	642716805	2870	2865	2870	2850	62
347	20231221	134100	642539995	2865	2865	2865	2865	0
348	20231221	134000	642539995	2865	2865	2865	2865	1
349	20231221	133900	642537130	2860	2860	2860	2860	477
350	20231221	133800	641172910	2855	2855	2855	2840	530
351	20231221	133700	639664060	2855	2855	2855	2855	35
352	20231221	133600	639564135	2855	2855	2855	2855	41
353	20231221	133500	639447080	2860	2860	2860	2860	318
354	20231221	133400	638537600	2860	2860	2860	2860	2
355	20231221	133300	638531880	2860	2860	2860	2860	139
356	20231221	133200	638134340	2855	2855	2855	2855	410
357	20231221	133100	636963790	2855	2855	2855	2855	163
358	20231221	133000	636498425	2855	2855	2855	2855	20
359	20231221	132900	636441325	2855	2860	2860	2855	244
360	20231221	132800	635744010	2860	2860	2860	2860	0
361	20231221	132700	635744010	2860	2860	2860	2860	1
362	20231221	132600	635741150	2875	2875	2875	2875	0
363	20231221	132500	635741150	2875	2875	2875	2875	1
364	20231221	132400	635738275	2870	2870	2870	2855	5179
365	20231221	132300	620925800	2865	2865	2865	2865	0
366	20231221	132200	620925800	2865	2865	2865	2865	900
367	20231221	132100	618347300	2870	2870	2875	2870	430
368	20231221	132000	617113195	2875	2875	2875	2875	1
369	20231221	131900	617110320	2875	2875	2875	2875	0
370	20231221	131800	617110320	2875	2875	2875	2875	0
371	20231221	131700	617110320	2875	2880	2880	2875	3418
372	20231221	131600	607268500	2890	2890	2890	2890	0
373	20231221	131500	607268500	2890	2890	2890	2890	23
374	20231221	131400	607202030	2880	2905	2905	2880	1318
375	20231221	131300	603403105	2905	2905	2905	2905	0
376	20231221	131200	603403105	2905	2905	2905	2905	0
377	20231221	131100	603403105	2905	2905	2905	2905	0
378	20231221	131000	603403105	2905	2905	2905	2905	3300
379	20231221	130900	593816605	2895	2895	2895	2895	2937
380	20231221	130800	585313990	2895	2895	2895	2895	182
381	20231221	130700	584787100	2895	2895	2895	2895	0
382	20231221	130600	584787100	2895	2895	2895	2895	0
383	20231221	130500	584787100	2895	2905	2905	2895	85
384	20231221	130400	584541005	2895	2905	2905	2895	26
385	20231221	130300	584465485	2905	2900	2905	2900	350
386	20231221	130200	583450205	2900	2890	2900	2890	810
387	20231221	130100	581106425	2890	2890	2890	2890	0
388	20231221	130000	581106425	2890	2890	2890	2890	10
389	20231221	125900	581077525	2890	2890	2890	2890	101
390	20231221	125800	580785635	2890	2890	2890	2890	0
391	20231221	125700	580785635	2890	2890	2890	2890	2
392	20231221	125600	580779855	2890	2890	2890	2890	0
393	20231221	125500	580779855	2890	2885	2890	2885	151
394	20231221	125400	580343470	2890	2890	2890	2890	152
395	20231221	125300	579904190	2885	2885	2885	2885	200
396	20231221	125200	579327190	2890	2890	2890	2890	162
397	20231221	125100	578859010	2890	2890	2890	2890	428
398	20231221	125000	577622090	2895	2895	2895	2895	612
399	20231221	124900	575850350	2900	2900	2900	2900	17
400	20231221	124800	575801050	2900	2900	2900	2900	153
401	20231221	124700	575357350	2900	2900	2900	2900	87
402	20231221	124600	575105050	2905	2900	2905	2900	407
403	20231221	124500	573924580	2905	2905	2905	2905	0
404	20231221	124400	573924580	2905	2910	2910	2905	107
405	20231221	124300	573613295	2910	2910	2910	2910	0
406	20231221	124200	573613295	2910	2910	2910	2910	0
407	20231221	124100	573613295	2910	2910	2910	2910	1
408	20231221	124000	573610385	2905	2905	2905	2905	0
409	20231221	123900	573610385	2905	2905	2905	2905	63
410	20231221	123800	573427370	2910	2910	2910	2910	0
411	20231221	123700	573427370	2910	2910	2910	2910	1
412	20231221	123600	573424460	2905	2905	2905	2905	58
413	20231221	123500	573255970	2905	2905	2905	2905	2
414	20231221	123400	573250160	2905	2905	2905	2905	5
415	20231221	123300	573235635	2905	2895	2905	2895	11
416	20231221	123200	573203780	2905	2905	2905	2905	0
417	20231221	123100	573203780	2905	2905	2905	2905	50
418	20231221	123000	573058530	2905	2905	2905	2905	0
419	20231221	122900	573058530	2905	2905	2905	2905	0
420	20231221	122800	573058530	2905	2905	2905	2905	0
421	20231221	122700	573058530	2905	2905	2905	2905	0
422	20231221	122600	573058530	2905	2900	2905	2900	75
423	20231221	122500	572841025	2910	2910	2910	2910	0
424	20231221	122400	572841025	2910	2895	2910	2895	2
425	20231221	122300	572835220	2925	2895	2925	2885	2210
426	20231221	122200	566410835	2895	2895	2895	2895	0
427	20231221	122100	566410835	2895	2895	2895	2895	0
428	20231221	122000	566410835	2895	2895	2895	2895	0
429	20231221	121900	566410835	2895	2890	2895	2885	1413
430	20231221	121800	562331010	2890	2895	2895	2890	1266
431	20231221	121700	558671130	2900	2900	2900	2900	0
432	20231221	121600	558671130	2900	2900	2900	2900	0
433	20231221	121500	558671130	2900	2900	2900	2900	101
434	20231221	121400	558378230	2895	2895	2895	2895	0
435	20231221	121300	558378230	2895	2895	2895	2895	100
436	20231221	121200	558088730	2895	2895	2895	2895	0
437	20231221	121100	558088730	2895	2895	2895	2895	100
438	20231221	121000	557799230	2900	2900	2900	2900	0
439	20231221	120900	557799230	2900	2900	2900	2900	0
440	20231221	120800	557799230	2900	2900	2900	2900	1
441	20231221	120700	557796330	2895	2895	2895	2895	3
442	20231221	120600	557787645	2895	2895	2895	2895	0
443	20231221	120500	557787645	2895	2895	2895	2895	0
444	20231221	120400	557787645	2895	2895	2895	2895	0
445	20231221	120300	557787645	2895	2895	2895	2895	0
446	20231221	120200	557787645	2895	2895	2895	2895	0
447	20231221	120100	557787645	2895	2895	2900	2895	225
448	20231221	120000	557136245	2895	2895	2895	2895	0
449	20231221	115900	557136245	2895	2895	2895	2895	103
450	20231221	115800	556838060	2895	2895	2895	2895	0
451	20231221	115700	556838060	2895	2895	2895	2895	0
452	20231221	115600	556838060	2895	2890	2895	2890	751
453	20231221	115500	554667105	2890	2890	2890	2890	250
454	20231221	115400	553944605	2890	2890	2890	2890	153
455	20231221	115300	553502435	2885	2885	2885	2885	140
456	20231221	115200	553098535	2885	2885	2885	2885	0
457	20231221	115100	553098535	2885	2885	2885	2885	85
458	20231221	115000	552853310	2885	2885	2885	2885	0
459	20231221	114900	552853310	2885	2885	2885	2885	0
460	20231221	114800	552853310	2885	2885	2885	2885	1
461	20231221	114700	552850425	2890	2890	2890	2890	0
462	20231221	114600	552850425	2890	2890	2890	2890	0
463	20231221	114500	552850425	2890	2895	2895	2885	275
464	20231221	114400	552055445	2885	2885	2885	2885	500
465	20231221	114300	550612945	2885	2885	2885	2885	0
466	20231221	114200	550612945	2885	2885	2885	2885	15
467	20231221	114100	550569670	2895	2895	2895	2895	200
468	20231221	114000	549990670	2895	2895	2895	2895	0
469	20231221	113900	549990670	2895	2895	2895	2895	3
470	20231221	113800	549981985	2885	2885	2885	2885	0
471	20231221	113700	549981985	2885	2885	2885	2885	220
472	20231221	113600	549347285	2885	2885	2885	2885	300
473	20231221	113500	548481785	2885	2895	2895	2885	413
474	20231221	113400	547288185	2890	2890	2890	2890	2
475	20231221	113300	547282405	2890	2890	2890	2890	0
476	20231221	113200	547282405	2890	2890	2890	2890	0
477	20231221	113100	547282405	2890	2890	2890	2890	0
478	20231221	113000	547282405	2890	2890	2890	2890	411
479	20231221	112900	546094615	2895	2900	2900	2895	257
480	20231221	112800	545350275	2900	2900	2900	2900	1
481	20231221	112700	545347375	2900	2900	2900	2900	0
482	20231221	112600	545347375	2900	2900	2900	2900	0
483	20231221	112500	545347375	2900	2900	2900	2900	0
484	20231221	112400	545347375	2900	2900	2900	2900	4
485	20231221	112300	545335775	2900	2900	2900	2900	5
486	20231221	112200	545321275	2900	2900	2900	2900	18
487	20231221	112100	545269075	2900	2900	2900	2900	0
488	20231221	112000	545269075	2900	2900	2900	2900	5
489	20231221	111900	545254575	2895	2905	2905	2895	1351
490	20231221	111800	541336590	2905	2905	2905	2905	39
491	20231221	111700	541223295	2910	2905	2910	2905	79
492	20231221	111600	540993410	2905	2895	2905	2895	1178
493	20231221	111500	537579965	2895	2895	2895	2895	0
494	20231221	111400	537579965	2895	2895	2895	2895	0
495	20231221	111300	537579965	2895	2895	2895	2895	0
496	20231221	111200	537579965	2895	2895	2895	2895	619
497	20231221	111100	535787960	2895	2895	2895	2895	249
498	20231221	111000	535067105	2895	2895	2895	2895	0
499	20231221	110900	535067105	2895	2895	2895	2895	0
500	20231221	110800	535067105	2895	2895	2895	2895	1
501	20231221	110700	535064210	2895	2895	2895	2895	183
502	20231221	110600	534534425	2895	2895	2895	2895	0
503	20231221	110500	534534425	2895	2895	2895	2895	1
504	20231221	110400	534531530	2885	2885	2885	2885	20
505	20231221	110300	534473830	2885	2885	2885	2885	205
506	20231221	110200	533882405	2880	2880	2880	2880	2435
507	20231221	110100	526869605	2880	2880	2885	2880	231
508	20231221	110000	526203800	2885	2885	2885	2885	20
509	20231221	105900	526146100	2885	2885	2885	2885	254
510	20231221	105800	525413310	2885	2885	2885	2885	41
511	20231221	105700	525295025	2885	2885	2885	2885	100
512	20231221	105600	525006525	2885	2885	2885	2885	0
513	20231221	105500	525006525	2885	2890	2890	2885	2098
514	20231221	105400	518950610	2900	2900	2900	2900	10
515	20231221	105300	518921610	2900	2910	2910	2900	1187
516	20231221	105200	515472550	2910	2920	2920	2910	2411
517	20231221	105100	508446305	2915	2920	2920	2915	41
518	20231221	105000	508326680	2915	2910	2920	2910	421
519	20231221	104900	507099200	2910	2910	2910	2910	0
520	20231221	104800	507099200	2910	2915	2935	2910	1413
521	20231221	104700	502978295	2955	2900	2955	2900	3620
522	20231221	104600	492326895	2900	2900	2900	2900	0
523	20231221	104500	492326895	2900	2900	2900	2900	50
524	20231221	104400	492181895	2890	2895	2895	2890	208
525	20231221	104300	491580560	2900	2900	2900	2900	0
526	20231221	104200	491580560	2900	2905	2905	2900	150
527	20231221	104100	491145545	2910	2910	2910	2910	58
528	20231221	104000	490976765	2910	2900	2910	2900	151
529	20231221	103900	490538845	2890	2890	2890	2890	86
530	20231221	103800	490290305	2890	2900	2900	2890	1658
531	20231221	103700	485482125	2900	2885	2900	2885	4000
532	20231221	103600	473888070	2885	2885	2885	2885	0
533	20231221	103500	473888070	2885	2885	2885	2885	217
534	20231221	103400	473262025	2885	2885	2885	2885	0
535	20231221	103300	473262025	2885	2885	2885	2885	2
536	20231221	103200	473256255	2885	2885	2885	2885	0
537	20231221	103100	473256255	2885	2885	2885	2885	0
538	20231221	103000	473256255	2885	2885	2885	2885	5
539	20231221	102900	473241830	2880	2880	2880	2880	0
540	20231221	102800	473241830	2880	2880	2880	2880	0
541	20231221	102700	473241830	2880	2880	2885	2880	100
542	20231221	102600	472953580	2895	2880	2895	2880	184
543	20231221	102500	472423585	2885	2885	2885	2885	244
544	20231221	102400	471719645	2880	2885	2885	2880	2059
545	20231221	102300	465780380	2885	2890	2890	2885	75
546	20231221	102200	465563650	2890	2895	2895	2890	928
547	20231221	102100	462881720	2900	2890	2900	2890	953
548	20231221	102000	460123135	2885	2860	2885	2860	2012
549	20231221	101900	454344950	2865	2865	2865	2865	7
550	20231221	101800	454324895	2885	2880	2885	2825	36068
551	20231221	101700	351187090	2880	2875	2880	2875	209
552	20231221	101600	350585200	2880	2870	2880	2870	4964
553	20231221	101500	336331245	2875	2875	2875	2875	706
554	20231221	101400	334301495	2870	2870	2870	2870	0
555	20231221	101300	334301495	2870	2870	2870	2870	0
556	20231221	101200	334301495	2870	2870	2870	2870	1003
557	20231221	101100	331422885	2875	2875	2880	2875	240
558	20231221	101000	330732855	2875	2875	2875	2875	4
559	20231221	100900	330721355	2880	2880	2880	2880	3
560	20231221	100800	330712715	2875	2875	2875	2875	1218
561	20231221	100700	327210965	2875	2875	2875	2875	21
562	20231221	100600	327150590	2875	2875	2875	2875	713
563	20231221	100500	325100715	2875	2885	2885	2875	2441
564	20231221	100400	318075405	2890	2890	2890	2890	1
565	20231221	100300	318072515	2890	2890	2890	2885	51
566	20231221	100200	317925175	2885	2885	2885	2885	5
567	20231221	100100	317910750	2885	2885	2885	2885	51
568	20231221	100000	317763615	2885	2885	2885	2885	1
569	20231221	095900	317760730	2890	2875	2890	2875	130
570	20231221	095800	317386530	2875	2875	2875	2875	606
571	20231221	095700	315644280	2875	2875	2875	2875	54
572	20231221	095600	315489030	2875	2875	2875	2875	200
573	20231221	095500	314914030	2875	2875	2875	2875	5
574	20231221	095400	314899655	2875	2880	2880	2875	1627
575	20231221	095300	310214215	2875	2880	2880	2875	2195
576	20231221	095200	303902130	2880	2880	2880	2880	3134
577	20231221	095100	294876210	2880	2885	2885	2880	220
578	20231221	095000	294241810	2885	2885	2885	2885	200
579	20231221	094900	293664810	2885	2885	2885	2885	319
580	20231221	094800	292744495	2890	2890	2890	2890	137
581	20231221	094700	292348565	2890	2890	2890	2890	540
582	20231221	094600	290787965	2890	2890	2890	2890	0
583	20231221	094500	290787965	2890	2890	2890	2885	333
584	20231221	094400	289826700	2890	2890	2890	2890	100
585	20231221	094300	289537700	2895	2895	2895	2890	152
586	20231221	094200	289098345	2890	2890	2890	2890	11
587	20231221	094100	289066555	2890	2880	2890	2880	1587
588	20231221	094000	284490955	2875	2890	2890	2870	10232
589	20231221	093900	255041210	2890	2905	2905	2890	3669
590	20231221	093800	244394300	2915	2915	2915	2895	68
591	20231221	093700	244196820	2895	2915	2915	2890	5857
592	20231221	093600	227217900	2920	2915	2920	2915	342
593	20231221	093500	226220820	2915	2915	2915	2915	45
594	20231221	093400	226089645	2915	2920	2920	2915	433
595	20231221	093300	224827090	2925	2925	2925	2925	10
596	20231221	093200	224797840	2930	2920	2930	2915	298
597	20231221	093100	223928800	2920	2920	2920	2920	238
598	20231221	093000	223233840	2920	2915	2920	2915	321
599	20231221	092900	222297015	2920	2920	2920	2920	243
600	20231221	092800	221587455	2925	2925	2925	2925	616
601	20231221	092700	219785655	2915	2915	2915	2915	966
602	20231221	092600	216969765	2915	2920	2920	2915	517
603	20231221	092500	215461155	2920	2920	2920	2920	141
604	20231221	092400	215049435	2920	2920	2920	2920	212
605	20231221	092300	214430395	2920	2920	2920	2920	200
606	20231221	092200	213846395	2930	2940	2940	2930	81
607	20231221	092100	213608705	2925	2985	2985	2925	2127
608	20231221	092000	207375680	2990	2875	2995	2875	17066
609	20231221	091900	157060920	2875	2880	2880	2875	1859
610	20231221	091800	151713245	2880	2890	2890	2880	2103
611	20231221	091700	145646465	2890	2910	2915	2890	2020
612	20231221	091600	139793630	2905	2905	2905	2905	0
613	20231221	091500	139793630	2905	2900	2905	2900	1717
614	20231221	091400	134813965	2900	2900	2900	2900	164
615	20231221	091300	134338365	2900	2900	2900	2900	0
616	20231221	091200	134338365	2900	2895	2900	2895	2075
617	20231221	091100	128322085	2885	2885	2890	2880	2234
618	20231221	091000	121878870	2885	2895	2895	2880	2217
619	20231221	090900	115481660	2890	2895	2900	2885	766
620	20231221	090800	113270660	2885	2895	2900	2870	5826
621	20231221	090700	96489190	2900	2925	2925	2880	2793
622	20231221	090600	88419760	2905	2900	2930	2890	497
623	20231221	090500	86978630	2900	2925	2925	2890	6243
624	20231221	090400	68775950	2940	2935	2940	2925	230
625	20231221	090300	68100905	2935	2910	2935	2910	4263
626	20231221	090200	55652920	2920	2910	2925	2910	2620
627	20231221	090100	48014240	2900	2870	2915	2870	1599
628	20231221	090000	43381780	2880	2960	2960	2860	13201