KissMeData/031330/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191200	531104580	2915	2915	2915	2915	3020
3	20231213	191100	531104580	2915	2915	2915	2915	0
4	20231213	191000	531104580	2915	2915	2915	2915	0
5	20231213	190900	531104580	2915	2915	2915	2915	0
6	20231213	190800	531104580	2915	2915	2915	2915	0
7	20231213	190700	531104580	2915	2915	2915	2915	0
8	20231213	190600	531104580	2915	2915	2915	2915	0
9	20231213	190500	531104580	2915	2915	2915	2915	0
10	20231213	190400	531104580	2915	2915	2915	2915	0
11	20231213	190300	531104580	2915	2915	2915	2915	0
12	20231213	190200	531104580	2915	2915	2915	2915	0
13	20231213	190100	531104580	2915	2915	2915	2915	0
14	20231213	190000	531104580	2915	2915	2915	2915	0
15	20231213	185900	531104580	2915	2915	2915	2915	0
16	20231213	185800	531104580	2915	2915	2915	2915	0
17	20231213	185700	531104580	2915	2915	2915	2915	0
18	20231213	185600	531104580	2915	2915	2915	2915	0
19	20231213	185500	531104580	2915	2915	2915	2915	0
20	20231213	185400	531104580	2915	2915	2915	2915	0
21	20231213	185300	531104580	2915	2915	2915	2915	0
22	20231213	185200	531104580	2915	2915	2915	2915	0
23	20231213	185100	531104580	2915	2915	2915	2915	0
24	20231213	185000	531104580	2915	2915	2915	2915	0
25	20231213	184900	531104580	2915	2915	2915	2915	0
26	20231213	184800	531104580	2915	2915	2915	2915	0
27	20231213	184700	531104580	2915	2915	2915	2915	0
28	20231213	184600	531104580	2915	2915	2915	2915	0
29	20231213	184500	531104580	2915	2915	2915	2915	0
30	20231213	184400	531104580	2915	2915	2915	2915	0
31	20231213	184300	531104580	2915	2915	2915	2915	0
32	20231213	184200	531104580	2915	2915	2915	2915	3020
33	20231213	184100	531104580	2915	2915	2915	2915	0
34	20231213	184000	531104580	2915	2915	2915	2915	0
35	20231213	183900	531104580	2915	2915	2915	2915	0
36	20231213	183800	531104580	2915	2915	2915	2915	0
37	20231213	183700	531104580	2915	2915	2915	2915	0
38	20231213	183600	531104580	2915	2915	2915	2915	0
39	20231213	183500	531104580	2915	2915	2915	2915	0
40	20231213	183400	531104580	2915	2915	2915	2915	0
41	20231213	183300	531104580	2915	2915	2915	2915	0
42	20231213	183200	531104580	2915	2915	2915	2915	0
43	20231213	183100	531104580	2915	2915	2915	2915	0
44	20231213	183000	531104580	2915	2915	2915	2915	0
45	20231213	182900	531104580	2915	2915	2915	2915	0
46	20231213	182800	531104580	2915	2915	2915	2915	0
47	20231213	182700	531104580	2915	2915	2915	2915	0
48	20231213	182600	531104580	2915	2915	2915	2915	0
49	20231213	182500	531104580	2915	2915	2915	2915	0
50	20231213	182400	531104580	2915	2915	2915	2915	0
51	20231213	182300	531104580	2915	2915	2915	2915	0
52	20231213	182200	531104580	2915	2915	2915	2915	0
53	20231213	182100	531104580	2915	2915	2915	2915	0
54	20231213	182000	531104580	2915	2915	2915	2915	0
55	20231213	181900	531104580	2915	2915	2915	2915	0
56	20231213	181800	531104580	2915	2915	2915	2915	0
57	20231213	181700	531104580	2915	2915	2915	2915	0
58	20231213	181600	531104580	2915	2915	2915	2915	0
59	20231213	181500	531104580	2915	2915	2915	2915	0
60	20231213	181400	531104580	2915	2915	2915	2915	0
61	20231213	181300	531104580	2915	2915	2915	2915	0
62	20231213	181200	531104580	2915	2915	2915	2915	3020
63	20231213	181100	531104580	2915	2915	2915	2915	0
64	20231213	181000	531104580	2915	2915	2915	2915	0
65	20231213	180900	531104580	2915	2915	2915	2915	0
66	20231213	180800	531104580	2915	2915	2915	2915	0
67	20231213	180700	531104580	2915	2915	2915	2915	0
68	20231213	180600	531104580	2915	2915	2915	2915	0
69	20231213	180500	531104580	2915	2915	2915	2915	0
70	20231213	180400	531104580	2915	2915	2915	2915	0
71	20231213	180300	531104580	2915	2915	2915	2915	0
72	20231213	180200	531104580	2915	2915	2915	2915	0
73	20231213	180100	531104580	2915	2915	2915	2915	0
74	20231213	180000	531104580	2915	2915	2915	2915	0
75	20231213	175900	531104580	2915	2915	2915	2915	0
76	20231213	175800	531104580	2915	2915	2915	2915	0
77	20231213	175700	531104580	2915	2915	2915	2915	0
78	20231213	175600	531104580	2915	2915	2915	2915	0
79	20231213	175500	531104580	2915	2915	2915	2915	0
80	20231213	175400	531104580	2915	2915	2915	2915	0
81	20231213	175300	531104580	2915	2915	2915	2915	0
82	20231213	175200	531104580	2915	2915	2915	2915	0
83	20231213	175100	531104580	2915	2915	2915	2915	0
84	20231213	175000	531104580	2915	2915	2915	2915	0
85	20231213	174900	531104580	2915	2915	2915	2915	0
86	20231213	174800	531104580	2915	2915	2915	2915	0
87	20231213	174700	531104580	2915	2915	2915	2915	0
88	20231213	174600	531104580	2915	2915	2915	2915	0
89	20231213	174500	531104580	2915	2915	2915	2915	0
90	20231213	174400	531104580	2915	2915	2915	2915	0
91	20231213	174300	531104580	2915	2915	2915	2915	0
92	20231213	174200	531104580	2915	2915	2915	2915	3020
93	20231213	174100	531104580	2915	2915	2915	2915	0
94	20231213	174000	531104580	2915	2915	2915	2915	0
95	20231213	173900	531104580	2915	2915	2915	2915	0
96	20231213	173800	531104580	2915	2915	2915	2915	0
97	20231213	173700	531104580	2915	2915	2915	2915	0
98	20231213	173600	531104580	2915	2915	2915	2915	0
99	20231213	173500	531104580	2915	2915	2915	2915	0
100	20231213	173400	531104580	2915	2915	2915	2915	0
101	20231213	173300	531104580	2915	2915	2915	2915	0
102	20231213	173200	531104580	2915	2915	2915	2915	0
103	20231213	173100	531104580	2915	2915	2915	2915	0
104	20231213	173000	531104580	2915	2915	2915	2915	0
105	20231213	172900	531104580	2915	2915	2915	2915	0
106	20231213	172800	531104580	2915	2915	2915	2915	0
107	20231213	172700	531104580	2915	2915	2915	2915	0
108	20231213	172600	531104580	2915	2915	2915	2915	0
109	20231213	172500	531104580	2915	2915	2915	2915	0
110	20231213	172400	531104580	2915	2915	2915	2915	0
111	20231213	172300	531104580	2915	2915	2915	2915	0
112	20231213	172200	531104580	2915	2915	2915	2915	0
113	20231213	172100	531104580	2915	2915	2915	2915	0
114	20231213	172000	531104580	2915	2915	2915	2915	0
115	20231213	171900	531104580	2915	2915	2915	2915	0
116	20231213	171800	531104580	2915	2915	2915	2915	0
117	20231213	171700	531104580	2915	2915	2915	2915	0
118	20231213	171600	531104580	2915	2915	2915	2915	0
119	20231213	171500	531104580	2915	2915	2915	2915	0
120	20231213	171400	531104580	2915	2915	2915	2915	0
121	20231213	171300	531104580	2915	2915	2915	2915	0
122	20231213	171200	531104580	2915	2915	2915	2915	3020
123	20231213	171100	531104580	2915	2915	2915	2915	0
124	20231213	171000	531104580	2915	2915	2915	2915	0
125	20231213	170900	531104580	2915	2915	2915	2915	0
126	20231213	170800	531104580	2915	2915	2915	2915	0
127	20231213	170700	531104580	2915	2915	2915	2915	0
128	20231213	170600	531104580	2915	2915	2915	2915	0
129	20231213	170500	531104580	2915	2915	2915	2915	0
130	20231213	170400	531104580	2915	2915	2915	2915	0
131	20231213	170300	531104580	2915	2915	2915	2915	0
132	20231213	170200	531104580	2915	2915	2915	2915	0
133	20231213	170100	531104580	2915	2915	2915	2915	0
134	20231213	170000	531104580	2915	2915	2915	2915	0
135	20231213	165900	531104580	2915	2915	2915	2915	0
136	20231213	165800	531104580	2915	2915	2915	2915	0
137	20231213	165700	531104580	2915	2915	2915	2915	0
138	20231213	165600	531104580	2915	2915	2915	2915	0
139	20231213	165500	531104580	2915	2915	2915	2915	0
140	20231213	165400	531104580	2915	2915	2915	2915	0
141	20231213	165300	531104580	2915	2915	2915	2915	0
142	20231213	165200	531104580	2915	2915	2915	2915	0
143	20231213	165100	531104580	2915	2915	2915	2915	0
144	20231213	165000	531104580	2915	2915	2915	2915	0
145	20231213	164900	531104580	2915	2915	2915	2915	0
146	20231213	164800	531104580	2915	2915	2915	2915	0
147	20231213	164700	531104580	2915	2915	2915	2915	0
148	20231213	164600	531104580	2915	2915	2915	2915	0
149	20231213	164500	531104580	2915	2915	2915	2915	0
150	20231213	164400	531104580	2915	2915	2915	2915	0
151	20231213	164300	531104580	2915	2915	2915	2915	0
152	20231213	164200	531104580	2915	2915	2915	2915	3020
153	20231213	164100	531104580	2915	2915	2915	2915	0
154	20231213	164000	531104580	2915	2915	2915	2915	0
155	20231213	163900	531104580	2915	2915	2915	2915	0
156	20231213	163800	531104580	2915	2915	2915	2915	0
157	20231213	163700	531104580	2915	2915	2915	2915	0
158	20231213	163600	531104580	2915	2915	2915	2915	0
159	20231213	163500	531104580	2915	2915	2915	2915	0
160	20231213	163400	531104580	2915	2915	2915	2915	0
161	20231213	163300	531104580	2915	2915	2915	2915	0
162	20231213	163200	531104580	2915	2915	2915	2915	0
163	20231213	163100	531104580	2915	2915	2915	2915	0
164	20231213	163000	531104580	2915	2915	2915	2915	0
165	20231213	162900	531104580	2915	2915	2915	2915	0
166	20231213	162800	531104580	2915	2915	2915	2915	0
167	20231213	162700	531104580	2915	2915	2915	2915	0
168	20231213	162600	531104580	2915	2915	2915	2915	0
169	20231213	162500	531104580	2915	2915	2915	2915	0
170	20231213	162400	531104580	2915	2915	2915	2915	0
171	20231213	162300	531104580	2915	2915	2915	2915	0
172	20231213	162200	531104580	2915	2915	2915	2915	0
173	20231213	162100	531104580	2915	2915	2915	2915	0
174	20231213	162000	531104580	2915	2915	2915	2915	0
175	20231213	161900	531104580	2915	2915	2915	2915	0
176	20231213	161800	531104580	2915	2915	2915	2915	0
177	20231213	161700	531104580	2915	2915	2915	2915	0
178	20231213	161600	531104580	2915	2915	2915	2915	0
179	20231213	161500	531104580	2915	2915	2915	2915	0
180	20231213	161400	531104580	2915	2915	2915	2915	0
181	20231213	161300	531104580	2915	2915	2915	2915	0
182	20231213	161200	531104580	2915	2915	2915	2915	3020
183	20231213	161100	531104580	2915	2915	2915	2915	0
184	20231213	161000	531104580	2915	2915	2915	2915	0
185	20231213	160900	531104580	2915	2915	2915	2915	0
186	20231213	160800	531104580	2915	2915	2915	2915	0
187	20231213	160700	531104580	2915	2915	2915	2915	0
188	20231213	160600	531104580	2915	2915	2915	2915	0
189	20231213	160500	531104580	2915	2915	2915	2915	0
190	20231213	160400	531104580	2915	2915	2915	2915	0
191	20231213	160300	531104580	2915	2915	2915	2915	0
192	20231213	160200	531104580	2915	2915	2915	2915	0
193	20231213	160100	531104580	2915	2915	2915	2915	0
194	20231213	160000	531104580	2915	2915	2915	2915	0
195	20231213	155900	531104580	2915	2915	2915	2915	0
196	20231213	155800	531104580	2915	2915	2915	2915	0
197	20231213	155700	531104580	2915	2915	2915	2915	0
198	20231213	155600	531104580	2915	2915	2915	2915	0
199	20231213	155500	531104580	2915	2915	2915	2915	0
200	20231213	155400	531104580	2915	2915	2915	2915	0
201	20231213	155300	531104580	2915	2915	2915	2915	0
202	20231213	155200	531104580	2915	2915	2915	2915	0
203	20231213	155100	531104580	2915	2915	2915	2915	0
204	20231213	155000	531104580	2915	2915	2915	2915	0
205	20231213	154900	531104580	2915	2915	2915	2915	0
206	20231213	154800	531104580	2915	2915	2915	2915	0
207	20231213	154700	531104580	2915	2915	2915	2915	0
208	20231213	154600	531104580	2915	2915	2915	2915	0
209	20231213	154500	531104580	2915	2915	2915	2915	0
210	20231213	154400	531104580	2915	2915	2915	2915	0
211	20231213	154300	531104580	2915	2915	2915	2915	0
212	20231213	154200	531104580	2915	2915	2915	2915	3020
213	20231213	154100	531104580	2915	2915	2915	2915	0
214	20231213	154000	531104580	2915	2915	2915	2915	0
215	20231213	153900	531104580	2915	2915	2915	2915	0
216	20231213	153800	531104580	2915	2915	2915	2915	0
217	20231213	153700	531104580	2915	2915	2915	2915	0
218	20231213	153600	531104580	2915	2915	2915	2915	0
219	20231213	153500	531104580	2915	2915	2915	2915	0
220	20231213	153400	531104580	2915	2915	2915	2915	0
221	20231213	153300	531104580	2915	2915	2915	2915	0
222	20231213	153200	531104580	2915	2915	2915	2915	0
223	20231213	153100	531104580	2915	2915	2915	2915	0
224	20231213	153000	531104580	2915	2915	2915	2915	3020
225	20231213	152900	522301280	2920	2920	2920	2920	0
226	20231213	152800	522301280	2920	2920	2920	2920	0
227	20231213	152700	522301280	2920	2920	2920	2920	0
228	20231213	152600	522301280	2920	2920	2920	2920	0
229	20231213	152500	522301280	2920	2920	2920	2920	0
230	20231213	152400	522301280	2920	2920	2920	2920	0
231	20231213	152300	522301280	2920	2920	2920	2920	0
232	20231213	152200	522301280	2920	2920	2920	2920	0
233	20231213	152100	522301280	2920	2920	2920	2920	0
234	20231213	152000	522301280	2920	2920	2920	2920	0
235	20231213	151900	522301280	2920	2915	2920	2915	957
236	20231213	151800	519506940	2915	2920	2920	2915	3600
237	20231213	151700	508994990	2915	2920	2920	2915	102
238	20231213	151600	508697650	2920	2920	2920	2915	3343
239	20231213	151500	498942290	2920	2915	2920	2915	347
240	20231213	151400	497930100	2915	2920	2920	2915	172
241	20231213	151300	497427885	2920	2920	2920	2920	23
242	20231213	151200	497360725	2920	2920	2920	2915	101
243	20231213	151100	497066280	2920	2915	2920	2915	238
244	20231213	151000	496372450	2915	2920	2920	2915	90
245	20231213	150900	496109750	2920	2920	2920	2915	124
246	20231213	150800	495748280	2920	2920	2920	2920	12
247	20231213	150700	495713240	2915	2920	2920	2915	129
248	20231213	150600	495337200	2920	2920	2920	2915	155
249	20231213	150500	494885305	2920	2915	2920	2915	2489
250	20231213	150400	487628510	2915	2915	2915	2915	4273
251	20231213	150300	475172715	2915	2920	2920	2915	597
252	20231213	150200	473430355	2920	2915	2920	2915	116
253	20231213	150100	473092160	2915	2925	2925	2915	6002
254	20231213	150000	455572705	2925	2925	2925	2925	1
255	20231213	145900	455569780	2925	2925	2925	2925	7
256	20231213	145800	455549305	2925	2925	2925	2920	283
257	20231213	145700	454721815	2925	2925	2925	2925	5
258	20231213	145600	454707190	2925	2935	2935	2925	468
259	20231213	145500	453338250	2925	2925	2925	2925	10
260	20231213	145400	453309000	2920	2925	2935	2920	2615
261	20231213	145300	445660520	2930	2930	2930	2930	1004
262	20231213	145200	442718800	2930	2930	2930	2930	20
263	20231213	145100	442660200	2925	2935	2935	2925	24
264	20231213	145000	442589960	2935	2935	2935	2935	306
265	20231213	144900	441691850	2930	2930	2930	2930	70
266	20231213	144800	441486750	2935	2935	2935	2935	11
267	20231213	144700	441454465	2935	2935	2935	2935	4
268	20231213	144600	441442725	2935	2930	2935	2930	745
269	20231213	144500	439257480	2935	2935	2935	2935	4
270	20231213	144400	439245740	2935	2925	2935	2925	54
271	20231213	144300	439087750	2925	2925	2925	2925	50
272	20231213	144200	438941500	2935	2935	2935	2935	4
273	20231213	144100	438929760	2935	2935	2935	2930	186
274	20231213	144000	438384735	2930	2930	2930	2930	25
275	20231213	143900	438311485	2935	2930	2935	2930	17
276	20231213	143800	438261595	2930	2940	2940	2930	2241
277	20231213	143700	431695425	2940	2940	2940	2940	4
278	20231213	143600	431683665	2930	2930	2930	2930	0
279	20231213	143500	431683665	2930	2940	2940	2930	109
280	20231213	143400	431364205	2940	2940	2940	2940	4
281	20231213	143300	431352445	2935	2935	2935	2935	1100
282	20231213	143200	428123945	2935	2935	2935	2935	804
283	20231213	143100	425764205	2935	2935	2940	2935	604
284	20231213	143000	423991445	2935	2935	2935	2935	1000
285	20231213	142900	421056445	2935	2935	2935	2935	4
286	20231213	142800	421044705	2935	2935	2935	2930	1758
287	20231213	142700	415885505	2930	2925	2935	2925	1384
288	20231213	142600	411835380	2935	2935	2935	2935	4
289	20231213	142500	411823640	2920	2930	2935	2920	2913
290	20231213	142400	403306760	2925	2930	2930	2925	120
291	20231213	142300	402955710	2925	2930	2930	2925	949
292	20231213	142200	400179850	2930	2935	2935	2930	55
293	20231213	142100	400018680	2930	2930	2930	2930	3565
294	20231213	142000	389573230	2935	2935	2935	2930	3107
295	20231213	141900	380454235	2935	2935	2935	2935	4
296	20231213	141800	380442495	2935	2935	2935	2935	5
297	20231213	141700	380427820	2935	2935	2935	2935	4
298	20231213	141600	380416080	2930	2935	2935	2930	1820
299	20231213	141500	375083460	2935	2935	2935	2935	0
300	20231213	141400	375083460	2935	2935	2935	2930	1260
301	20231213	141300	371391570	2935	2935	2935	2935	4
302	20231213	141200	371379830	2935	2935	2935	2935	4
303	20231213	141100	371368090	2930	2930	2930	2930	8
304	20231213	141000	371344650	2935	2930	2935	2930	5
305	20231213	140900	371329980	2935	2935	2935	2935	6
306	20231213	140800	371312370	2930	2930	2930	2930	260
307	20231213	140700	370550570	2935	2935	2935	2935	129
308	20231213	140600	370171955	2935	2935	2935	2935	4
309	20231213	140500	370160215	2935	2935	2935	2935	0
310	20231213	140400	370160215	2935	2935	2935	2935	4
311	20231213	140300	370148475	2930	2935	2935	2930	1051
312	20231213	140200	367069025	2930	2930	2930	2930	2
313	20231213	140100	367063165	2935	2935	2935	2935	4
314	20231213	140000	367051425	2935	2935	2935	2935	4
315	20231213	135900	367039685	2930	2930	2930	2930	0
316	20231213	135800	367039685	2930	2935	2935	2930	213
317	20231213	135700	366415560	2935	2935	2935	2935	4
318	20231213	135600	366403820	2935	2935	2935	2935	0
319	20231213	135500	366403820	2935	2935	2935	2935	4
320	20231213	135400	366392080	2935	2930	2935	2930	5
321	20231213	135300	366377410	2930	2930	2930	2930	20
322	20231213	135200	366318810	2935	2935	2935	2935	44
323	20231213	135100	366189670	2935	2930	2935	2930	67
324	20231213	135000	365993325	2935	2935	2935	2935	4
325	20231213	134900	365981585	2935	2935	2935	2935	4
326	20231213	134800	365969845	2935	2935	2935	2935	4
327	20231213	134700	365958105	2935	2935	2935	2935	175
328	20231213	134600	365444480	2935	2935	2935	2935	0
329	20231213	134500	365444480	2935	2935	2935	2935	4
330	20231213	134400	365432740	2935	2935	2935	2935	4
331	20231213	134300	365421000	2935	2935	2935	2935	2
332	20231213	134200	365415130	2935	2935	2935	2930	250
333	20231213	134100	364682330	2935	2935	2935	2935	5
334	20231213	134000	364667655	2930	2935	2935	2930	4692
335	20231213	133900	350919075	2935	2935	2935	2935	2800
336	20231213	133800	342701075	2935	2935	2935	2935	1195
337	20231213	133700	339193750	2930	2930	2930	2930	360
338	20231213	133600	338138950	2935	2930	2935	2930	664
339	20231213	133500	336192835	2930	2930	2935	2930	89
340	20231213	133400	335932045	2935	2935	2935	2935	0
341	20231213	133300	335932045	2935	2935	2935	2935	104
342	20231213	133200	335626805	2935	2935	2935	2935	4
343	20231213	133100	335615065	2935	2935	2935	2935	0
344	20231213	133000	335615065	2935	2935	2935	2935	24
345	20231213	132900	335544625	2935	2935	2935	2935	4
346	20231213	132800	335532885	2935	2935	2935	2935	4
347	20231213	132700	335521145	2935	2935	2935	2935	0
348	20231213	132600	335521145	2935	2935	2935	2935	4
349	20231213	132500	335509405	2930	2935	2935	2930	9
350	20231213	132400	335483015	2930	2930	2930	2930	53
351	20231213	132300	335327725	2935	2935	2935	2935	19
352	20231213	132200	335271960	2935	2935	2935	2935	35
353	20231213	132100	335169235	2935	2935	2935	2935	0
354	20231213	132000	335169235	2935	2935	2935	2935	4
355	20231213	131900	335157495	2930	2935	2935	2930	24
356	20231213	131800	335087155	2930	2930	2930	2930	101
357	20231213	131700	334791225	2930	2930	2935	2925	3388
358	20231213	131600	324864760	2930	2935	2935	2930	104
359	20231213	131500	324560020	2935	2935	2935	2935	0
360	20231213	131400	324560020	2935	2930	2935	2930	104
361	20231213	131300	324255280	2935	2935	2935	2935	6
362	20231213	131200	324237670	2935	2935	2935	2935	1
363	20231213	131100	324234735	2935	2930	2935	2930	174
364	20231213	131000	323724895	2930	2935	2935	2930	7
365	20231213	130900	323704365	2930	2930	2930	2930	17
366	20231213	130800	323654555	2935	2935	2935	2935	7
367	20231213	130700	323634010	2930	2930	2935	2930	2190
368	20231213	130600	317217290	2935	2935	2935	2935	4
369	20231213	130500	317205550	2935	2935	2935	2935	0
370	20231213	130400	317205550	2935	2930	2935	2930	114
371	20231213	130300	316871510	2935	2935	2935	2935	4
372	20231213	130200	316859770	2935	2935	2935	2935	0
373	20231213	130100	316859770	2935	2930	2935	2930	1000
374	20231213	130000	313929750	2935	2935	2935	2935	14
375	20231213	125900	313888660	2935	2925	2935	2925	651
376	20231213	125800	311981230	2925	2925	2925	2925	5000
377	20231213	125700	297356230	2935	2935	2935	2935	4
378	20231213	125600	297344490	2935	2935	2935	2935	2
379	20231213	125500	297338620	2935	2935	2935	2935	13
380	20231213	125400	297300465	2935	2935	2935	2935	4
381	20231213	125300	297288725	2935	2935	2935	2935	0
382	20231213	125200	297288725	2935	2935	2935	2935	4
383	20231213	125100	297276985	2925	2930	2935	2925	798
384	20231213	125000	294941770	2935	2935	2935	2935	0
385	20231213	124900	294941770	2935	2935	2935	2935	4
386	20231213	124800	294930030	2930	2935	2935	2930	1291
387	20231213	124700	291146820	2935	2935	2935	2935	21
388	20231213	124600	291085185	2935	2935	2935	2935	4
389	20231213	124500	291073445	2935	2935	2935	2935	4
390	20231213	124400	291061705	2935	2935	2935	2935	6
391	20231213	124300	291044095	2930	2930	2930	2930	10
392	20231213	124200	291014795	2935	2935	2935	2935	4
393	20231213	124100	291003055	2935	2935	2935	2935	4
394	20231213	124000	290991315	2935	2935	2935	2935	0
395	20231213	123900	290991315	2935	2935	2935	2935	30
396	20231213	123800	290903265	2935	2935	2935	2935	19
397	20231213	123700	290847500	2935	2935	2935	2935	0
398	20231213	123600	290847500	2935	2935	2935	2935	19
399	20231213	123500	290791735	2935	2940	2940	2935	197
400	20231213	123400	290213405	2940	2940	2940	2940	0
401	20231213	123300	290213405	2940	2940	2940	2940	4
402	20231213	123200	290201645	2940	2940	2940	2940	4
403	20231213	123100	290189885	2940	2940	2940	2940	0
404	20231213	123000	290189885	2940	2935	2940	2935	58
405	20231213	122900	290019625	2935	2935	2935	2935	126
406	20231213	122800	289649815	2930	2930	2930	2930	20
407	20231213	122700	289591215	2935	2935	2935	2935	4
408	20231213	122600	289579475	2930	2940	2940	2930	1004
409	20231213	122500	286637715	2930	2930	2930	2930	1100
410	20231213	122400	283414715	2940	2930	2940	2930	24
411	20231213	122300	283344355	2940	2940	2940	2940	4
412	20231213	122200	283332595	2930	2940	2940	2930	1050
413	20231213	122100	280255695	2935	2935	2935	2935	900
414	20231213	122000	277614195	2940	2940	2940	2940	4
415	20231213	121900	277602435	2935	2940	2940	2935	13
416	20231213	121800	277564260	2935	2940	2940	2935	1961
417	20231213	121700	271808565	2945	2945	2945	2945	4
418	20231213	121600	271796785	2945	2940	2945	2940	30
419	20231213	121500	271708530	2940	2945	2945	2940	2
420	20231213	121400	271702645	2940	2940	2940	2940	2886
421	20231213	121300	263217805	2940	2940	2940	2940	209
422	20231213	121200	262603345	2935	2940	2940	2935	5
423	20231213	121100	262588665	2940	2940	2940	2940	4
424	20231213	121000	262576905	2940	2940	2940	2940	4
425	20231213	120900	262565145	2940	2940	2940	2940	0
426	20231213	120800	262565145	2940	2940	2940	2940	4
427	20231213	120700	262553385	2940	2940	2940	2940	4
428	20231213	120600	262541625	2940	2940	2940	2940	0
429	20231213	120500	262541625	2940	2940	2940	2940	71
430	20231213	120400	262332885	2940	2940	2940	2940	92
431	20231213	120300	262062405	2940	2935	2940	2935	2
432	20231213	120200	262056530	2940	2940	2940	2940	54
433	20231213	120100	261897770	2940	2940	2940	2940	4
434	20231213	120000	261886010	2935	2935	2935	2935	1432
435	20231213	115900	257683090	2935	2935	2935	2935	10
436	20231213	115800	257653740	2935	2935	2935	2935	5
437	20231213	115700	257639065	2935	2935	2935	2935	4
438	20231213	115600	257627325	2935	2935	2935	2935	10
439	20231213	115500	257597975	2935	2930	2935	2930	51
440	20231213	115400	257448525	2925	2935	2935	2925	374
441	20231213	115300	256353715	2935	2935	2935	2935	12
442	20231213	115200	256318495	2935	2930	2935	2930	154
443	20231213	115100	255867255	2935	2935	2935	2935	4
444	20231213	115000	255855515	2935	2935	2935	2935	6
445	20231213	114900	255837905	2935	2935	2935	2935	6
446	20231213	114800	255820295	2935	2935	2935	2935	4
447	20231213	114700	255808555	2930	2930	2930	2930	640
448	20231213	114600	253933355	2930	2930	2930	2930	9
449	20231213	114500	253906985	2925	2930	2930	2925	154
450	20231213	114400	253456515	2930	2930	2930	2930	60
451	20231213	114300	253280715	2935	2935	2935	2930	116
452	20231213	114200	252940525	2935	2935	2935	2935	4
453	20231213	114100	252928785	2935	2935	2935	2935	25
454	20231213	114000	252855410	2935	2930	2935	2930	238
455	20231213	113900	252158050	2935	2935	2935	2935	4
456	20231213	113800	252146310	2935	2935	2935	2935	4
457	20231213	113700	252134570	2930	2930	2930	2930	2778
458	20231213	113600	243995030	2935	2935	2935	2935	25
459	20231213	113500	243921655	2935	2935	2935	2935	29
460	20231213	113400	243836540	2935	2935	2935	2935	2
461	20231213	113300	243830670	2935	2935	2935	2935	4
462	20231213	113200	243818930	2935	2935	2935	2935	209
463	20231213	113100	243205515	2935	2935	2935	2935	0
464	20231213	113000	243205515	2935	2935	2935	2935	4
465	20231213	112900	243193775	2935	2935	2935	2935	4
466	20231213	112800	243182035	2935	2935	2935	2935	0
467	20231213	112700	243182035	2935	2935	2935	2935	5
468	20231213	112600	243167360	2935	2935	2935	2935	4
469	20231213	112500	243155620	2935	2935	2935	2935	0
470	20231213	112400	243155620	2935	2935	2935	2935	128
471	20231213	112300	242779940	2935	2935	2935	2935	4
472	20231213	112200	242768200	2935	2935	2935	2935	170
473	20231213	112100	242269250	2935	2935	2935	2935	4
474	20231213	112000	242257510	2935	2930	2935	2930	14
475	20231213	111900	242216470	2935	2935	2935	2935	5
476	20231213	111800	242201795	2935	2935	2935	2935	5
477	20231213	111700	242187120	2935	2935	2935	2935	1441
478	20231213	111600	237957785	2935	2935	2935	2930	42
479	20231213	111500	237834520	2935	2935	2935	2935	121
480	20231213	111400	237479385	2935	2935	2935	2935	3000
481	20231213	111300	228674385	2940	2940	2940	2940	4
482	20231213	111200	228662625	2940	2940	2940	2940	25
483	20231213	111100	228589125	2940	2945	2945	2940	1377
484	20231213	111000	224540740	2940	2945	2945	2940	2304
485	20231213	110900	217764460	2945	2940	2945	2940	118
486	20231213	110800	217417535	2945	2945	2945	2945	11
487	20231213	110700	217385140	2945	2945	2945	2945	4
488	20231213	110600	217373360	2945	2945	2945	2940	1817
489	20231213	110500	212031355	2945	2940	2945	2940	119
490	20231213	110400	211681490	2940	2940	2940	2940	6
491	20231213	110300	211663850	2940	2940	2940	2940	4
492	20231213	110200	211652090	2940	2940	2940	2940	922
493	20231213	110100	208941410	2940	2940	2940	2940	4
494	20231213	110000	208929650	2935	2935	2935	2935	0
495	20231213	105900	208929650	2935	2935	2940	2935	3464
496	20231213	105800	198761105	2935	2935	2935	2935	0
497	20231213	105700	198761105	2935	2935	2935	2935	1
498	20231213	105600	198758170	2935	2935	2935	2935	22
499	20231213	105500	198693600	2935	2935	2935	2935	0
500	20231213	105400	198693600	2935	2925	2935	2925	6000
501	20231213	105300	181113600	2935	2925	2935	2925	4131
502	20231213	105200	169009795	2925	2925	2925	2925	200
503	20231213	105100	168424795	2930	2930	2930	2930	0
504	20231213	105000	168424795	2930	2925	2930	2925	703
505	20231213	104900	166368505	2930	2930	2930	2930	1051
506	20231213	104800	163289075	2930	2930	2930	2930	2140
507	20231213	104700	157018875	2925	2925	2925	2925	144
508	20231213	104600	156597675	2925	2925	2925	2925	6
509	20231213	104500	156580125	2930	2930	2930	2930	1109
510	20231213	104400	153330755	2930	2930	2930	2930	1
511	20231213	104300	153327825	2925	2925	2925	2925	0
512	20231213	104200	153327825	2925	2925	2925	2925	159
513	20231213	104100	152862750	2930	2925	2930	2925	2
514	20231213	104000	152856895	2925	2925	2925	2925	26
515	20231213	103900	152780845	2925	2925	2925	2925	11
516	20231213	103800	152748670	2930	2930	2930	2930	1000
517	20231213	103700	149818670	2930	2930	2930	2930	0
518	20231213	103600	149818670	2930	2930	2930	2930	0
519	20231213	103500	149818670	2930	2930	2930	2930	10
520	20231213	103400	149789370	2930	2930	2930	2930	0
521	20231213	103300	149789370	2930	2925	2930	2925	54
522	20231213	103200	149631170	2925	2925	2925	2925	0
523	20231213	103100	149631170	2925	2925	2925	2925	0
524	20231213	103000	149631170	2925	2925	2925	2925	82
525	20231213	102900	149391320	2925	2925	2925	2925	1365
526	20231213	102800	145398695	2925	2925	2925	2925	0
527	20231213	102700	145398695	2925	2925	2925	2925	1457
528	20231213	102600	141136970	2925	2930	2930	2925	769
529	20231213	102500	138887145	2930	2930	2930	2930	0
530	20231213	102400	138887145	2930	2930	2930	2930	0
531	20231213	102300	138887145	2930	2930	2930	2930	3
532	20231213	102200	138878355	2925	2930	2930	2925	608
533	20231213	102100	137099950	2930	2930	2930	2925	284
534	20231213	102000	136269020	2930	2930	2930	2930	885
535	20231213	101900	133675970	2930	2930	2930	2930	1020
536	20231213	101800	130687370	2930	2930	2935	2930	259
537	20231213	101700	129928355	2935	2935	2935	2935	0
538	20231213	101600	129928355	2935	2930	2935	2930	387
539	20231213	101500	128792540	2930	2930	2930	2930	0
540	20231213	101400	128792540	2930	2930	2930	2930	48
541	20231213	101300	128651900	2930	2930	2935	2930	13
542	20231213	101200	128613765	2930	2930	2930	2925	3304
543	20231213	101100	118933245	2930	2930	2930	2930	0
544	20231213	101000	118933245	2930	2935	2935	2930	13
545	20231213	100900	118895150	2930	2930	2930	2930	10
546	20231213	100800	118865850	2930	2930	2935	2930	11
547	20231213	100700	118833615	2935	2935	2935	2935	1
548	20231213	100600	118830680	2930	2935	2935	2930	606
549	20231213	100500	117053500	2935	2935	2935	2935	0
550	20231213	100400	117053500	2935	2935	2935	2935	0
551	20231213	100300	117053500	2935	2935	2935	2935	100
552	20231213	100200	116760000	2935	2935	2935	2935	10
553	20231213	100100	116730650	2930	2930	2930	2930	0
554	20231213	100000	116730650	2930	2935	2935	2930	1017
555	20231213	095900	113750790	2935	2935	2935	2935	1128
556	20231213	095800	110440110	2935	2940	2940	2935	580
557	20231213	095700	108737795	2940	2940	2940	2940	0
558	20231213	095600	108737795	2940	2940	2940	2940	0
559	20231213	095500	108737795	2940	2945	2945	2940	467
560	20231213	095400	107364810	2945	2940	2945	2940	107
561	20231213	095300	107050180	2940	2935	2940	2935	213
562	20231213	095200	106424960	2935	2935	2935	2935	800
563	20231213	095100	104076960	2940	2940	2940	2940	121
564	20231213	095000	103721220	2935	2935	2935	2935	0
565	20231213	094900	103721220	2935	2940	2940	2935	705
566	20231213	094800	101649900	2940	2940	2940	2940	0
567	20231213	094700	101649900	2940	2940	2940	2940	1
568	20231213	094600	101646960	2940	2940	2940	2940	1
569	20231213	094500	101644020	2945	2945	2945	2945	122
570	20231213	094400	101284730	2945	2945	2945	2945	6
571	20231213	094300	101267060	2940	2940	2940	2940	0
572	20231213	094200	101267060	2940	2940	2940	2940	0
573	20231213	094100	101267060	2940	2940	2940	2940	16
574	20231213	094000	101220020	2945	2945	2945	2945	0
575	20231213	093900	101220020	2945	2940	2945	2940	25
576	20231213	093800	101146435	2940	2935	2940	2935	204
577	20231213	093700	100547675	2940	2940	2940	2935	166
578	20231213	093600	100060035	2940	2940	2940	2940	2
579	20231213	093500	100054155	2935	2935	2935	2935	674
580	20231213	093400	98075965	2935	2935	2935	2935	0
581	20231213	093300	98075965	2935	2935	2935	2935	500
582	20231213	093200	96608465	2935	2935	2935	2935	6
583	20231213	093100	96590855	2935	2935	2935	2935	120
584	20231213	093000	96238655	2935	2935	2935	2935	50
585	20231213	092900	96091905	2935	2945	2945	2935	177
586	20231213	092800	95571740	2945	2940	2945	2935	833
587	20231213	092700	93126360	2935	2950	2950	2935	1702
588	20231213	092600	88107030	2950	2950	2950	2950	575
589	20231213	092500	86410780	2950	2945	2950	2945	294
590	20231213	092400	85543920	2945	2940	2945	2940	150
591	20231213	092300	85102420	2940	2935	2945	2935	2692
592	20231213	092200	77187720	2940	2940	2940	2940	53
593	20231213	092100	77031900	2935	2935	2935	2935	89
594	20231213	092000	76770685	2935	2940	2940	2930	628
595	20231213	091900	74926390	2935	2940	2940	2935	149
596	20231213	091800	74488825	2940	2935	2940	2935	249
597	20231213	091700	73757985	2935	2935	2935	2935	903
598	20231213	091600	71107680	2935	2935	2935	2935	179
599	20231213	091500	70582315	2940	2940	2940	2935	330
600	20231213	091400	69612260	2940	2940	2940	2940	180
601	20231213	091300	69083060	2940	2935	2945	2935	192
602	20231213	091200	68518135	2935	2935	2945	2935	275
603	20231213	091100	67709030	2935	2935	2945	2935	771
604	20231213	091000	65444035	2935	2945	2945	2935	131
605	20231213	090900	65059420	2945	2940	2950	2940	435
606	20231213	090800	63778010	2950	2950	2950	2950	102
607	20231213	090700	63477110	2950	2950	2950	2935	85
608	20231213	090600	63227380	2945	2945	2945	2935	3594
609	20231213	090500	52643530	2930	2940	2945	2930	1803
610	20231213	090400	47343775	2945	2935	2945	2935	734
611	20231213	090300	45183935	2930	2930	2930	2920	2052
612	20231213	090200	39181575	2920	2920	2920	2920	200
613	20231213	090100	38597575	2905	2930	2930	2905	7629
614	20231213	090000	16378440	2930	2945	2945	2930	5568