KissMeData/196490/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203000	815360310	2955	2955	2955	2955	5727
3	20231214	202900	815360310	2955	2955	2955	2955	0
4	20231214	202800	815360310	2955	2955	2955	2955	0
5	20231214	202700	815360310	2955	2955	2955	2955	0
6	20231214	202600	815360310	2955	2955	2955	2955	0
7	20231214	202500	815360310	2955	2955	2955	2955	0
8	20231214	202400	815360310	2955	2955	2955	2955	0
9	20231214	202300	815360310	2955	2955	2955	2955	0
10	20231214	202200	815360310	2955	2955	2955	2955	0
11	20231214	202100	815360310	2955	2955	2955	2955	0
12	20231214	202000	815360310	2955	2955	2955	2955	0
13	20231214	201900	815360310	2955	2955	2955	2955	0
14	20231214	201800	815360310	2955	2955	2955	2955	0
15	20231214	201700	815360310	2955	2955	2955	2955	0
16	20231214	201600	815360310	2955	2955	2955	2955	0
17	20231214	201500	815360310	2955	2955	2955	2955	0
18	20231214	201400	815360310	2955	2955	2955	2955	0
19	20231214	201300	815360310	2955	2955	2955	2955	0
20	20231214	201200	815360310	2955	2955	2955	2955	0
21	20231214	201100	815360310	2955	2955	2955	2955	0
22	20231214	201000	815360310	2955	2955	2955	2955	0
23	20231214	200900	815360310	2955	2955	2955	2955	0
24	20231214	200800	815360310	2955	2955	2955	2955	0
25	20231214	200700	815360310	2955	2955	2955	2955	0
26	20231214	200600	815360310	2955	2955	2955	2955	0
27	20231214	200500	815360310	2955	2955	2955	2955	0
28	20231214	200400	815360310	2955	2955	2955	2955	0
29	20231214	200300	815360310	2955	2955	2955	2955	0
30	20231214	200200	815360310	2955	2955	2955	2955	0
31	20231214	200100	815360310	2955	2955	2955	2955	0
32	20231214	200000	815360310	2955	2955	2955	2955	5727
33	20231214	195900	815360310	2955	2955	2955	2955	0
34	20231214	195800	815360310	2955	2955	2955	2955	0
35	20231214	195700	815360310	2955	2955	2955	2955	0
36	20231214	195600	815360310	2955	2955	2955	2955	0
37	20231214	195500	815360310	2955	2955	2955	2955	0
38	20231214	195400	815360310	2955	2955	2955	2955	0
39	20231214	195300	815360310	2955	2955	2955	2955	0
40	20231214	195200	815360310	2955	2955	2955	2955	0
41	20231214	195100	815360310	2955	2955	2955	2955	0
42	20231214	195000	815360310	2955	2955	2955	2955	0
43	20231214	194900	815360310	2955	2955	2955	2955	0
44	20231214	194800	815360310	2955	2955	2955	2955	0
45	20231214	194700	815360310	2955	2955	2955	2955	0
46	20231214	194600	815360310	2955	2955	2955	2955	0
47	20231214	194500	815360310	2955	2955	2955	2955	0
48	20231214	194400	815360310	2955	2955	2955	2955	0
49	20231214	194300	815360310	2955	2955	2955	2955	0
50	20231214	194200	815360310	2955	2955	2955	2955	0
51	20231214	194100	815360310	2955	2955	2955	2955	0
52	20231214	194000	815360310	2955	2955	2955	2955	0
53	20231214	193900	815360310	2955	2955	2955	2955	0
54	20231214	193800	815360310	2955	2955	2955	2955	0
55	20231214	193700	815360310	2955	2955	2955	2955	0
56	20231214	193600	815360310	2955	2955	2955	2955	0
57	20231214	193500	815360310	2955	2955	2955	2955	0
58	20231214	193400	815360310	2955	2955	2955	2955	0
59	20231214	193300	815360310	2955	2955	2955	2955	0
60	20231214	193200	815360310	2955	2955	2955	2955	0
61	20231214	193100	815360310	2955	2955	2955	2955	0
62	20231214	193000	815360310	2955	2955	2955	2955	5727
63	20231214	192900	815360310	2955	2955	2955	2955	0
64	20231214	192800	815360310	2955	2955	2955	2955	0
65	20231214	192700	815360310	2955	2955	2955	2955	0
66	20231214	192600	815360310	2955	2955	2955	2955	0
67	20231214	192500	815360310	2955	2955	2955	2955	0
68	20231214	192400	815360310	2955	2955	2955	2955	0
69	20231214	192300	815360310	2955	2955	2955	2955	0
70	20231214	192200	815360310	2955	2955	2955	2955	0
71	20231214	192100	815360310	2955	2955	2955	2955	0
72	20231214	192000	815360310	2955	2955	2955	2955	0
73	20231214	191900	815360310	2955	2955	2955	2955	0
74	20231214	191800	815360310	2955	2955	2955	2955	0
75	20231214	191700	815360310	2955	2955	2955	2955	0
76	20231214	191600	815360310	2955	2955	2955	2955	0
77	20231214	191500	815360310	2955	2955	2955	2955	0
78	20231214	191400	815360310	2955	2955	2955	2955	0
79	20231214	191300	815360310	2955	2955	2955	2955	0
80	20231214	191200	815360310	2955	2955	2955	2955	0
81	20231214	191100	815360310	2955	2955	2955	2955	0
82	20231214	191000	815360310	2955	2955	2955	2955	0
83	20231214	190900	815360310	2955	2955	2955	2955	0
84	20231214	190800	815360310	2955	2955	2955	2955	0
85	20231214	190700	815360310	2955	2955	2955	2955	0
86	20231214	190600	815360310	2955	2955	2955	2955	0
87	20231214	190500	815360310	2955	2955	2955	2955	0
88	20231214	190400	815360310	2955	2955	2955	2955	0
89	20231214	190300	815360310	2955	2955	2955	2955	0
90	20231214	190200	815360310	2955	2955	2955	2955	0
91	20231214	190100	815360310	2955	2955	2955	2955	0
92	20231214	190000	815360310	2955	2955	2955	2955	5727
93	20231214	185900	815360310	2955	2955	2955	2955	0
94	20231214	185800	815360310	2955	2955	2955	2955	0
95	20231214	185700	815360310	2955	2955	2955	2955	0
96	20231214	185600	815360310	2955	2955	2955	2955	0
97	20231214	185500	815360310	2955	2955	2955	2955	0
98	20231214	185400	815360310	2955	2955	2955	2955	0
99	20231214	185300	815360310	2955	2955	2955	2955	0
100	20231214	185200	815360310	2955	2955	2955	2955	0
101	20231214	185100	815360310	2955	2955	2955	2955	0
102	20231214	185000	815360310	2955	2955	2955	2955	0
103	20231214	184900	815360310	2955	2955	2955	2955	0
104	20231214	184800	815360310	2955	2955	2955	2955	0
105	20231214	184700	815360310	2955	2955	2955	2955	0
106	20231214	184600	815360310	2955	2955	2955	2955	0
107	20231214	184500	815360310	2955	2955	2955	2955	0
108	20231214	184400	815360310	2955	2955	2955	2955	0
109	20231214	184300	815360310	2955	2955	2955	2955	0
110	20231214	184200	815360310	2955	2955	2955	2955	0
111	20231214	184100	815360310	2955	2955	2955	2955	0
112	20231214	184000	815360310	2955	2955	2955	2955	0
113	20231214	183900	815360310	2955	2955	2955	2955	0
114	20231214	183800	815360310	2955	2955	2955	2955	0
115	20231214	183700	815360310	2955	2955	2955	2955	0
116	20231214	183600	815360310	2955	2955	2955	2955	0
117	20231214	183500	815360310	2955	2955	2955	2955	0
118	20231214	183400	815360310	2955	2955	2955	2955	0
119	20231214	183300	815360310	2955	2955	2955	2955	0
120	20231214	183200	815360310	2955	2955	2955	2955	0
121	20231214	183100	815360310	2955	2955	2955	2955	0
122	20231214	183000	815360310	2955	2955	2955	2955	5727
123	20231214	182900	815360310	2955	2955	2955	2955	0
124	20231214	182800	815360310	2955	2955	2955	2955	0
125	20231214	182700	815360310	2955	2955	2955	2955	0
126	20231214	182600	815360310	2955	2955	2955	2955	0
127	20231214	182500	815360310	2955	2955	2955	2955	0
128	20231214	182400	815360310	2955	2955	2955	2955	0
129	20231214	182300	815360310	2955	2955	2955	2955	0
130	20231214	182200	815360310	2955	2955	2955	2955	0
131	20231214	182100	815360310	2955	2955	2955	2955	0
132	20231214	182000	815360310	2955	2955	2955	2955	0
133	20231214	181900	815360310	2955	2955	2955	2955	0
134	20231214	181800	815360310	2955	2955	2955	2955	0
135	20231214	181700	815360310	2955	2955	2955	2955	0
136	20231214	181600	815360310	2955	2955	2955	2955	0
137	20231214	181500	815360310	2955	2955	2955	2955	0
138	20231214	181400	815360310	2955	2955	2955	2955	0
139	20231214	181300	815360310	2955	2955	2955	2955	0
140	20231214	181200	815360310	2955	2955	2955	2955	0
141	20231214	181100	815360310	2955	2955	2955	2955	0
142	20231214	181000	815360310	2955	2955	2955	2955	0
143	20231214	180900	815360310	2955	2955	2955	2955	0
144	20231214	180800	815360310	2955	2955	2955	2955	0
145	20231214	180700	815360310	2955	2955	2955	2955	0
146	20231214	180600	815360310	2955	2955	2955	2955	0
147	20231214	180500	815360310	2955	2955	2955	2955	0
148	20231214	180400	815360310	2955	2955	2955	2955	0
149	20231214	180300	815360310	2955	2955	2955	2955	0
150	20231214	180200	815360310	2955	2955	2955	2955	0
151	20231214	180100	815360310	2955	2955	2955	2955	0
152	20231214	180000	815360310	2955	2955	2955	2955	5727
153	20231214	175900	815360310	2955	2955	2955	2955	0
154	20231214	175800	815360310	2955	2955	2955	2955	0
155	20231214	175700	815360310	2955	2955	2955	2955	0
156	20231214	175600	815360310	2955	2955	2955	2955	0
157	20231214	175500	815360310	2955	2955	2955	2955	0
158	20231214	175400	815360310	2955	2955	2955	2955	0
159	20231214	175300	815360310	2955	2955	2955	2955	0
160	20231214	175200	815360310	2955	2955	2955	2955	0
161	20231214	175100	815360310	2955	2955	2955	2955	0
162	20231214	175000	815360310	2955	2955	2955	2955	0
163	20231214	174900	815360310	2955	2955	2955	2955	0
164	20231214	174800	815360310	2955	2955	2955	2955	0
165	20231214	174700	815360310	2955	2955	2955	2955	0
166	20231214	174600	815360310	2955	2955	2955	2955	0
167	20231214	174500	815360310	2955	2955	2955	2955	0
168	20231214	174400	815360310	2955	2955	2955	2955	0
169	20231214	174300	815360310	2955	2955	2955	2955	0
170	20231214	174200	815360310	2955	2955	2955	2955	0
171	20231214	174100	815360310	2955	2955	2955	2955	0
172	20231214	174000	815360310	2955	2955	2955	2955	0
173	20231214	173900	815360310	2955	2955	2955	2955	0
174	20231214	173800	815360310	2955	2955	2955	2955	0
175	20231214	173700	815360310	2955	2955	2955	2955	0
176	20231214	173600	815360310	2955	2955	2955	2955	0
177	20231214	173500	815360310	2955	2955	2955	2955	0
178	20231214	173400	815360310	2955	2955	2955	2955	0
179	20231214	173300	815360310	2955	2955	2955	2955	0
180	20231214	173200	815360310	2955	2955	2955	2955	0
181	20231214	173100	815360310	2955	2955	2955	2955	0
182	20231214	173000	815360310	2955	2955	2955	2955	5727
183	20231214	172900	815360310	2955	2955	2955	2955	0
184	20231214	172800	815360310	2955	2955	2955	2955	0
185	20231214	172700	815360310	2955	2955	2955	2955	0
186	20231214	172600	815360310	2955	2955	2955	2955	0
187	20231214	172500	815360310	2955	2955	2955	2955	0
188	20231214	172400	815360310	2955	2955	2955	2955	0
189	20231214	172300	815360310	2955	2955	2955	2955	0
190	20231214	172200	815360310	2955	2955	2955	2955	0
191	20231214	172100	815360310	2955	2955	2955	2955	0
192	20231214	172000	815360310	2955	2955	2955	2955	0
193	20231214	171900	815360310	2955	2955	2955	2955	0
194	20231214	171800	815360310	2955	2955	2955	2955	0
195	20231214	171700	815360310	2955	2955	2955	2955	0
196	20231214	171600	815360310	2955	2955	2955	2955	0
197	20231214	171500	815360310	2955	2955	2955	2955	0
198	20231214	171400	815360310	2955	2955	2955	2955	0
199	20231214	171300	815360310	2955	2955	2955	2955	0
200	20231214	171200	815360310	2955	2955	2955	2955	0
201	20231214	171100	815360310	2955	2955	2955	2955	0
202	20231214	171000	815360310	2955	2955	2955	2955	0
203	20231214	170900	815360310	2955	2955	2955	2955	0
204	20231214	170800	815360310	2955	2955	2955	2955	0
205	20231214	170700	815360310	2955	2955	2955	2955	0
206	20231214	170600	815360310	2955	2955	2955	2955	0
207	20231214	170500	815360310	2955	2955	2955	2955	0
208	20231214	170400	815360310	2955	2955	2955	2955	0
209	20231214	170300	815360310	2955	2955	2955	2955	0
210	20231214	170200	815360310	2955	2955	2955	2955	0
211	20231214	170100	815360310	2955	2955	2955	2955	0
212	20231214	170000	815360310	2955	2955	2955	2955	5727
213	20231214	165900	815360310	2955	2955	2955	2955	0
214	20231214	165800	815360310	2955	2955	2955	2955	0
215	20231214	165700	815360310	2955	2955	2955	2955	0
216	20231214	165600	815360310	2955	2955	2955	2955	0
217	20231214	165500	815360310	2955	2955	2955	2955	0
218	20231214	165400	815360310	2955	2955	2955	2955	0
219	20231214	165300	815360310	2955	2955	2955	2955	0
220	20231214	165200	815360310	2955	2955	2955	2955	0
221	20231214	165100	815360310	2955	2955	2955	2955	0
222	20231214	165000	815360310	2955	2955	2955	2955	0
223	20231214	164900	815360310	2955	2955	2955	2955	0
224	20231214	164800	815360310	2955	2955	2955	2955	0
225	20231214	164700	815360310	2955	2955	2955	2955	0
226	20231214	164600	815360310	2955	2955	2955	2955	0
227	20231214	164500	815360310	2955	2955	2955	2955	0
228	20231214	164400	815360310	2955	2955	2955	2955	0
229	20231214	164300	815360310	2955	2955	2955	2955	0
230	20231214	164200	815360310	2955	2955	2955	2955	0
231	20231214	164100	815360310	2955	2955	2955	2955	0
232	20231214	164000	815360310	2955	2955	2955	2955	0
233	20231214	163900	815360310	2955	2955	2955	2955	0
234	20231214	163800	815360310	2955	2955	2955	2955	0
235	20231214	163700	815360310	2955	2955	2955	2955	0
236	20231214	163600	815360310	2955	2955	2955	2955	0
237	20231214	163500	815360310	2955	2955	2955	2955	0
238	20231214	163400	815360310	2955	2955	2955	2955	0
239	20231214	163300	815360310	2955	2955	2955	2955	0
240	20231214	163200	815360310	2955	2955	2955	2955	0
241	20231214	163100	815360310	2955	2955	2955	2955	0
242	20231214	163000	815360310	2955	2955	2955	2955	5727
243	20231214	162900	815360310	2955	2955	2955	2955	0
244	20231214	162800	815360310	2955	2955	2955	2955	0
245	20231214	162700	815360310	2955	2955	2955	2955	0
246	20231214	162600	815360310	2955	2955	2955	2955	0
247	20231214	162500	815360310	2955	2955	2955	2955	0
248	20231214	162400	815360310	2955	2955	2955	2955	0
249	20231214	162300	815360310	2955	2955	2955	2955	0
250	20231214	162200	815360310	2955	2955	2955	2955	0
251	20231214	162100	815360310	2955	2955	2955	2955	0
252	20231214	162000	815360310	2955	2955	2955	2955	0
253	20231214	161900	815360310	2955	2955	2955	2955	0
254	20231214	161800	815360310	2955	2955	2955	2955	0
255	20231214	161700	815360310	2955	2955	2955	2955	0
256	20231214	161600	815360310	2955	2955	2955	2955	0
257	20231214	161500	815360310	2955	2955	2955	2955	0
258	20231214	161400	815360310	2955	2955	2955	2955	0
259	20231214	161300	815360310	2955	2955	2955	2955	0
260	20231214	161200	815360310	2955	2955	2955	2955	0
261	20231214	161100	815360310	2955	2955	2955	2955	0
262	20231214	161000	815360310	2955	2955	2955	2955	0
263	20231214	160900	815360310	2955	2955	2955	2955	0
264	20231214	160800	815360310	2955	2955	2955	2955	0
265	20231214	160700	815360310	2955	2955	2955	2955	0
266	20231214	160600	815360310	2955	2955	2955	2955	0
267	20231214	160500	815360310	2955	2955	2955	2955	0
268	20231214	160400	815360310	2955	2955	2955	2955	0
269	20231214	160300	815360310	2955	2955	2955	2955	0
270	20231214	160200	815360310	2955	2955	2955	2955	0
271	20231214	160100	815360310	2955	2955	2955	2955	0
272	20231214	160000	815360310	2955	2955	2955	2955	5727
273	20231214	155900	815360310	2955	2955	2955	2955	0
274	20231214	155800	815360310	2955	2955	2955	2955	0
275	20231214	155700	815360310	2955	2955	2955	2955	0
276	20231214	155600	815360310	2955	2955	2955	2955	0
277	20231214	155500	815360310	2955	2955	2955	2955	0
278	20231214	155400	815360310	2955	2955	2955	2955	0
279	20231214	155300	815360310	2955	2955	2955	2955	0
280	20231214	155200	815360310	2955	2955	2955	2955	0
281	20231214	155100	815360310	2955	2955	2955	2955	0
282	20231214	155000	815360310	2955	2955	2955	2955	0
283	20231214	154900	815360310	2955	2955	2955	2955	0
284	20231214	154800	815360310	2955	2955	2955	2955	0
285	20231214	154700	815360310	2955	2955	2955	2955	0
286	20231214	154600	815360310	2955	2955	2955	2955	0
287	20231214	154500	815360310	2955	2955	2955	2955	0
288	20231214	154400	815360310	2955	2955	2955	2955	0
289	20231214	154300	815360310	2955	2955	2955	2955	0
290	20231214	154200	815360310	2955	2955	2955	2955	0
291	20231214	154100	815360310	2955	2955	2955	2955	0
292	20231214	154000	815360310	2955	2955	2955	2955	0
293	20231214	153900	815360310	2955	2955	2955	2955	0
294	20231214	153800	815360310	2955	2955	2955	2955	0
295	20231214	153700	815360310	2955	2955	2955	2955	0
296	20231214	153600	815360310	2955	2955	2955	2955	0
297	20231214	153500	815360310	2955	2955	2955	2955	0
298	20231214	153400	815360310	2955	2955	2955	2955	0
299	20231214	153300	815360310	2955	2955	2955	2955	0
300	20231214	153200	815360310	2955	2955	2955	2955	0
301	20231214	153100	815360310	2955	2955	2955	2955	0
302	20231214	153000	815360310	2955	2955	2955	2955	11454
303	20231214	152900	798437025	2980	2980	2980	2980	0
304	20231214	152800	798437025	2980	2980	2980	2980	0
305	20231214	152700	798437025	2980	2980	2980	2980	0
306	20231214	152600	798437025	2980	2980	2980	2980	0
307	20231214	152500	798437025	2980	2980	2980	2980	0
308	20231214	152400	798437025	2980	2980	2980	2980	0
309	20231214	152300	798437025	2980	2980	2980	2980	0
310	20231214	152200	798437025	2980	2980	2980	2980	0
311	20231214	152100	798437025	2980	2980	2980	2980	0
312	20231214	152000	798437025	2980	2980	2980	2980	0
313	20231214	151900	798437025	2980	2975	2980	2975	73
314	20231214	151800	798219845	2975	2995	2995	2975	1314
315	20231214	151700	794308975	2995	2990	2995	2990	260
316	20231214	151600	793531180	2990	2990	2990	2990	162
317	20231214	151500	793046800	2995	2995	2995	2995	67
318	20231214	151400	792846135	2990	2990	2995	2985	339
319	20231214	151300	791832810	2990	2970	2990	2970	1844
320	20231214	151200	786341615	2975	2975	2975	2975	86
321	20231214	151100	786085765	2975	2975	2975	2975	68
322	20231214	151000	785883465	2975	2980	2980	2955	277
323	20231214	150900	785063280	2950	2980	2980	2950	15050
324	20231214	150800	740608665	2985	2970	2985	2970	292
325	20231214	150700	739738710	2965	2965	2965	2965	0
326	20231214	150600	739738710	2965	2965	2965	2965	0
327	20231214	150500	739738710	2965	2970	2970	2965	70
328	20231214	150400	739530975	2985	2985	2985	2985	9
329	20231214	150300	739504110	2990	2990	2990	2990	0
330	20231214	150200	739504110	2990	2985	2990	2985	380
331	20231214	150100	738369530	2965	2975	2975	2965	500
332	20231214	150000	736885450	2985	2985	2985	2985	0
333	20231214	145900	736885450	2985	2985	2985	2985	0
334	20231214	145800	736885450	2985	2985	2985	2985	0
335	20231214	145700	736885450	2985	2985	2985	2985	9
336	20231214	145600	736858585	2985	2985	2985	2985	0
337	20231214	145500	736858585	2985	2985	2985	2985	1
338	20231214	145400	736855600	2990	2990	2990	2990	4
339	20231214	145300	736843640	2965	2965	2965	2965	0
340	20231214	145200	736843640	2965	2995	2995	2965	4003
341	20231214	145100	724959565	3000	3000	3000	3000	2
342	20231214	145000	724953565	2995	2995	2995	2995	0
343	20231214	144900	724953565	2995	2995	2995	2995	18
344	20231214	144800	724899655	2995	2995	2995	2995	1
345	20231214	144700	724896660	2995	2995	2995	2995	46
346	20231214	144600	724758890	2980	2980	2980	2980	0
347	20231214	144500	724758890	2980	2980	2980	2980	0
348	20231214	144400	724758890	2980	2980	2980	2980	0
349	20231214	144300	724758890	2980	2980	2980	2980	50
350	20231214	144200	724609890	2980	2995	2995	2980	74
351	20231214	144100	724388620	2995	2995	2995	2995	0
352	20231214	144000	724388620	2995	2995	2995	2995	0
353	20231214	143900	724388620	2995	2990	2995	2990	158
354	20231214	143800	723915785	2980	2980	2980	2980	0
355	20231214	143700	723915785	2980	2980	2980	2980	0
356	20231214	143600	723915785	2980	2980	2980	2980	173
357	20231214	143500	723400245	2990	2990	2990	2990	50
358	20231214	143400	723250745	2990	2990	2990	2990	191
359	20231214	143300	722679655	2970	2970	2970	2970	0
360	20231214	143200	722679655	2970	2970	2970	2970	0
361	20231214	143100	722679655	2970	2975	2975	2970	2606
362	20231214	143000	714939810	2990	2990	2990	2975	2252
363	20231214	142900	708236450	2990	2990	2990	2990	1
364	20231214	142800	708233460	2975	2990	2990	2975	440
365	20231214	142700	706923860	2990	2995	2995	2990	1594
366	20231214	142600	702157335	3000	3000	3000	3000	10
367	20231214	142500	702127335	2995	2995	2995	2995	0
368	20231214	142400	702127335	2995	2995	2995	2995	670
369	20231214	142300	700120685	2995	2995	2995	2995	267
370	20231214	142200	699321020	2995	2995	3000	2995	655
371	20231214	142100	697357630	2995	2990	3010	2990	4512
372	20231214	142000	683831085	2980	2980	2980	2980	22
373	20231214	141900	683765525	2980	2980	2980	2980	44
374	20231214	141800	683634405	2980	2980	2980	2980	40
375	20231214	141700	683515205	2980	2980	2980	2980	207
376	20231214	141600	682898345	2980	2980	2980	2980	0
377	20231214	141500	682898345	2980	2980	2980	2980	0
378	20231214	141400	682898345	2980	2980	2980	2980	511
379	20231214	141300	681375565	2980	2985	2985	2980	1737
380	20231214	141200	676198670	2985	2985	2985	2985	800
381	20231214	141100	673810670	2985	2985	2985	2985	223
382	20231214	141000	673145015	2990	2990	2990	2990	446
383	20231214	140900	671811475	2990	2990	2990	2990	500
384	20231214	140800	670316475	2995	2995	2995	2995	40
385	20231214	140700	670196675	2990	2990	2990	2990	0
386	20231214	140600	670196675	2990	2990	2990	2990	0
387	20231214	140500	670196675	2990	2995	2995	2990	1203
388	20231214	140400	666593705	2990	2990	2990	2990	19
389	20231214	140300	666536895	2990	2990	2990	2990	82
390	20231214	140200	666291715	2990	2990	2990	2980	2020
391	20231214	140100	660252105	2980	2980	2980	2980	0
392	20231214	140000	660252105	2980	2980	2980	2980	20
393	20231214	135900	660192505	2985	2985	2985	2985	0
394	20231214	135800	660192505	2985	2985	2985	2985	11
395	20231214	135700	660159670	2990	2990	2990	2990	5
396	20231214	135600	660144720	2990	2990	2990	2990	20
397	20231214	135500	660084920	2990	2990	2990	2990	17
398	20231214	135400	660034090	2990	2990	2990	2990	0
399	20231214	135300	660034090	2990	2990	2990	2990	3
400	20231214	135200	660025120	2985	2985	2985	2985	0
401	20231214	135100	660025120	2985	2985	2985	2985	0
402	20231214	135000	660025120	2985	2985	2985	2985	0
403	20231214	134900	660025120	2985	2985	2985	2985	0
404	20231214	134800	660025120	2985	2985	2985	2985	0
405	20231214	134700	660025120	2985	2985	2985	2985	0
406	20231214	134600	660025120	2985	2985	2985	2985	0
407	20231214	134500	660025120	2985	2985	2985	2985	6
408	20231214	134400	660007210	2985	2985	2985	2985	0
409	20231214	134300	660007210	2985	2985	2985	2985	3
410	20231214	134200	659998255	2990	2990	2990	2990	0
411	20231214	134100	659998255	2990	2990	2990	2990	0
412	20231214	134000	659998255	2990	2990	2990	2990	700
413	20231214	133900	657905255	2990	2990	2990	2990	0
414	20231214	133800	657905255	2990	2990	2990	2990	1011
415	20231214	133700	654882365	2990	2990	2990	2990	0
416	20231214	133600	654882365	2990	2990	2990	2990	365
417	20231214	133500	653791015	2985	2985	2985	2985	266
418	20231214	133400	652997005	2985	2985	2985	2985	50
419	20231214	133300	652847755	2985	2985	2985	2985	19
420	20231214	133200	652791040	2985	2985	2985	2985	0
421	20231214	133100	652791040	2985	2985	2985	2985	122
422	20231214	133000	652426870	2980	2980	2980	2980	107
423	20231214	132900	652108010	2980	2980	2980	2980	0
424	20231214	132800	652108010	2980	2980	2980	2980	20
425	20231214	132700	652048410	2980	2980	2980	2980	0
426	20231214	132600	652048410	2980	2980	2980	2980	88
427	20231214	132500	651786170	2980	2980	2980	2980	0
428	20231214	132400	651786170	2980	2980	2980	2980	0
429	20231214	132300	651786170	2980	2980	2980	2980	0
430	20231214	132200	651786170	2980	2980	2980	2980	720
431	20231214	132100	649640570	2980	2980	2980	2980	70
432	20231214	132000	649431970	2980	2980	2980	2980	6
433	20231214	131900	649414090	2980	2980	2980	2980	1
434	20231214	131800	649411110	2975	2975	2975	2975	0
435	20231214	131700	649411110	2975	2975	2975	2975	0
436	20231214	131600	649411110	2975	2975	2975	2975	488
437	20231214	131500	647959310	2975	2975	2975	2975	0
438	20231214	131400	647959310	2975	2975	2975	2975	10
439	20231214	131300	647929560	2975	2975	2975	2975	0
440	20231214	131200	647929560	2975	2975	2975	2975	0
441	20231214	131100	647929560	2975	2975	2975	2975	2
442	20231214	131000	647923610	2975	2975	2975	2975	3
443	20231214	130900	647914685	2970	2970	2970	2970	8
444	20231214	130800	647890925	2975	2975	2975	2975	2
445	20231214	130700	647884975	2960	2960	2960	2960	0
446	20231214	130600	647884975	2960	2960	2960	2960	168
447	20231214	130500	647387695	2960	2965	2965	2960	1000
448	20231214	130400	644426815	2975	2975	2975	2975	200
449	20231214	130300	643831815	2960	2965	2965	2960	2000
450	20231214	130200	637911750	2960	2975	2975	2960	1000
451	20231214	130100	634941590	2975	2975	2975	2975	2000
452	20231214	130000	628991590	2980	2980	2980	2980	997
453	20231214	125900	626020530	2980	2980	2980	2980	0
454	20231214	125800	626020530	2980	2980	2980	2980	0
455	20231214	125700	626020530	2980	2980	2980	2980	0
456	20231214	125600	626020530	2980	2980	2980	2980	0
457	20231214	125500	626020530	2980	2980	2980	2980	0
458	20231214	125400	626020530	2980	2980	2980	2980	0
459	20231214	125300	626020530	2980	2980	2980	2980	110
460	20231214	125200	625692730	2980	2980	2980	2980	39
461	20231214	125100	625576510	2980	2980	2980	2980	0
462	20231214	125000	625576510	2980	2980	2980	2980	0
463	20231214	124900	625576510	2980	2980	2980	2980	2128
464	20231214	124800	619235070	2985	2985	2985	2985	1
465	20231214	124700	619232085	2985	2985	2985	2985	2
466	20231214	124600	619226115	2985	2985	2985	2985	2
467	20231214	124500	619220145	2985	2985	2985	2985	4
468	20231214	124400	619208205	2985	2995	2995	2985	1861
469	20231214	124300	613640885	2995	2995	2995	2995	500
470	20231214	124200	612143385	2995	2995	2995	2995	0
471	20231214	124100	612143385	2995	2995	2995	2995	400
472	20231214	124000	610945385	2995	2995	2995	2995	265
473	20231214	123900	610151710	2995	2995	2995	2995	0
474	20231214	123800	610151710	2995	2995	2995	2995	0
475	20231214	123700	610151710	2995	2995	2995	2995	50
476	20231214	123600	610001960	2995	2995	2995	2995	1
477	20231214	123500	609998965	2995	2995	2995	2995	0
478	20231214	123400	609998965	2995	2995	2995	2995	14
479	20231214	123300	609957035	2995	2995	2995	2995	0
480	20231214	123200	609957035	2995	2995	2995	2995	0
481	20231214	123100	609957035	2995	2995	2995	2995	0
482	20231214	123000	609957035	2995	2995	2995	2995	7
483	20231214	122900	609936070	2995	2995	2995	2995	0
484	20231214	122800	609936070	2995	2995	2995	2995	0
485	20231214	122700	609936070	2995	2995	2995	2995	550
486	20231214	122600	608288820	2995	2995	2995	2995	0
487	20231214	122500	608288820	2995	2995	2995	2995	1
488	20231214	122400	608285825	2995	2995	2995	2995	277
489	20231214	122300	607456210	2995	2995	2995	2995	1
490	20231214	122200	607453215	2985	2985	2985	2985	0
491	20231214	122100	607453215	2985	2985	2985	2985	0
492	20231214	122000	607453215	2985	2985	2985	2985	0
493	20231214	121900	607453215	2985	2985	2985	2985	0
494	20231214	121800	607453215	2985	2985	2985	2985	1000
495	20231214	121700	604468215	2985	2985	2985	2985	0
496	20231214	121600	604468215	2985	2985	2985	2985	0
497	20231214	121500	604468215	2985	2985	2985	2985	143
498	20231214	121400	604041360	2985	2985	2985	2985	0
499	20231214	121300	604041360	2985	2985	2985	2985	0
500	20231214	121200	604041360	2985	2985	2985	2985	0
501	20231214	121100	604041360	2985	2990	2990	2985	100
502	20231214	121000	603742810	2990	2990	2990	2990	0
503	20231214	120900	603742810	2990	2990	2990	2990	0
504	20231214	120800	603742810	2990	2990	2990	2990	11
505	20231214	120700	603709920	2985	2990	2990	2985	5170
506	20231214	120600	588252525	2995	2995	2995	2995	10
507	20231214	120500	588222575	2995	2995	2995	2995	40
508	20231214	120400	588102775	2995	2995	2995	2995	0
509	20231214	120300	588102775	2995	2995	2995	2995	4
510	20231214	120200	588090795	2995	3000	3000	2995	3972
511	20231214	120100	576185270	3005	3005	3005	3000	61
512	20231214	120000	576001970	3005	3000	3005	3000	305
513	20231214	115900	575085470	3000	3000	3000	3000	7
514	20231214	115800	575064470	3000	3000	3000	3000	766
515	20231214	115700	572766470	3000	3005	3005	3000	219
516	20231214	115600	572108915	3005	3005	3005	3005	16
517	20231214	115500	572060835	3005	3005	3005	3005	282
518	20231214	115400	571213425	3010	3005	3010	3005	501
519	20231214	115300	569707915	3015	3015	3015	3015	0
520	20231214	115200	569707915	3015	3015	3015	3015	1001
521	20231214	115100	566689900	3020	3020	3020	3020	0
522	20231214	115000	566689900	3020	3020	3020	3020	100
523	20231214	114900	566387900	3025	3025	3025	3025	0
524	20231214	114800	566387900	3025	3025	3025	3025	4
525	20231214	114700	566375800	3000	3000	3000	3000	0
526	20231214	114600	566375800	3000	3010	3010	3000	23
527	20231214	114500	566306785	3035	3035	3035	3035	1
528	20231214	114400	566303750	3040	2985	3045	2985	14061
529	20231214	114300	523901270	2980	2975	2985	2975	2314
530	20231214	114200	517010365	2975	2975	2975	2975	3345
531	20231214	114100	507058990	2975	2960	2975	2960	3344
532	20231214	114000	497111100	2960	2960	2960	2960	2749
533	20231214	113900	488974060	2975	2975	2975	2960	24
534	20231214	113800	488902750	2975	2975	2975	2975	20
535	20231214	113700	488843250	2975	2975	2975	2975	0
536	20231214	113600	488843250	2975	2975	2975	2975	0
537	20231214	113500	488843250	2975	2975	2975	2955	2105
538	20231214	113400	482580975	2975	2975	2975	2975	201
539	20231214	113300	481983000	2965	2965	2965	2965	2735
540	20231214	113200	473873725	2965	2965	2965	2965	265
541	20231214	113100	473088000	2965	2965	2965	2965	0
542	20231214	113000	473088000	2965	2960	2965	2960	276
543	20231214	112900	472269870	2955	2955	2955	2955	3301
544	20231214	112800	462515415	2960	2960	2960	2960	8
545	20231214	112700	462491735	2955	2955	2955	2955	0
546	20231214	112600	462491735	2955	2955	2955	2955	0
547	20231214	112500	462491735	2955	2965	2965	2955	1010
548	20231214	112400	459507045	2965	2965	2965	2965	22
549	20231214	112300	459441815	2955	2955	2955	2955	0
550	20231214	112200	459441815	2955	2960	2960	2955	443
551	20231214	112100	458132695	2955	2960	2960	2955	551
552	20231214	112000	456504235	2960	2960	2960	2960	110
553	20231214	111900	456178635	2955	2955	2955	2955	0
554	20231214	111800	456178635	2955	2965	2965	2955	162
555	20231214	111700	455699915	2950	2955	2955	2950	7440
556	20231214	111600	433751625	2955	2955	2955	2950	2746
557	20231214	111500	425637215	2955	2970	2970	2955	11320
558	20231214	111400	392149025	2965	2965	2965	2965	0
559	20231214	111300	392149025	2965	2965	2965	2965	3
560	20231214	111200	392140130	2965	2965	2965	2965	98
561	20231214	111100	391849560	2965	2960	2965	2960	1056
562	20231214	111000	388721020	2960	2960	2960	2960	100
563	20231214	110900	388425020	2965	2965	2965	2965	0
564	20231214	110800	388425020	2965	2965	2965	2965	0
565	20231214	110700	388425020	2965	2965	2965	2965	970
566	20231214	110600	385548970	2955	2955	2955	2955	0
567	20231214	110500	385548970	2955	2960	2960	2955	10
568	20231214	110400	385519380	2960	2960	2960	2960	150
569	20231214	110300	385075380	2960	2965	2965	2960	1715
570	20231214	110200	379998975	2965	2965	2965	2965	1632
571	20231214	110100	375160095	2965	2975	2975	2965	1835
572	20231214	110000	369710855	2975	2975	2975	2975	1
573	20231214	105900	369707880	2975	2975	2975	2975	37
574	20231214	105800	369597805	2975	2975	2975	2970	61
575	20231214	105700	369416495	2975	2975	2975	2975	0
576	20231214	105600	369416495	2975	2975	2975	2975	0
577	20231214	105500	369416495	2975	2975	2975	2975	179
578	20231214	105400	368883970	2975	2975	2975	2975	3
579	20231214	105300	368875045	2980	2980	2980	2980	0
580	20231214	105200	368875045	2980	2975	2980	2975	501
581	20231214	105100	367384565	2975	2975	2975	2975	15
582	20231214	105000	367339940	2970	2970	2980	2970	431
583	20231214	104900	366059860	2980	2970	2980	2970	21
584	20231214	104800	365997380	2970	2970	2970	2970	105
585	20231214	104700	365685530	2970	2970	2970	2970	22
586	20231214	104600	365620190	2970	2970	2970	2970	623
587	20231214	104500	363769880	2970	2970	2970	2970	26
588	20231214	104400	363692660	2965	2965	2965	2965	0
589	20231214	104300	363692660	2965	2965	2965	2965	329
590	20231214	104200	362717175	2965	2970	2970	2965	27
591	20231214	104100	362637000	2965	2965	2965	2965	2
592	20231214	104000	362631070	2965	2965	2965	2965	60
593	20231214	103900	362453170	2960	2965	2965	2960	1029
594	20231214	103800	359406090	2965	2970	2970	2965	9
595	20231214	103700	359379400	2970	2965	2970	2965	454
596	20231214	103600	358032270	2970	2975	2975	2970	301
597	20231214	103500	357138295	2975	2975	2975	2975	77
598	20231214	103400	356909220	2970	2970	2970	2970	125
599	20231214	103300	356537970	2965	2965	2965	2965	500
600	20231214	103200	355055470	2965	2970	2970	2965	53
601	20231214	103100	354898065	2965	2965	2965	2965	130
602	20231214	103000	354512615	2970	2970	2970	2970	0
603	20231214	102900	354512615	2970	2975	2975	2970	843
604	20231214	102800	352007225	2975	2980	2980	2975	201
605	20231214	102700	351408250	2980	2980	2980	2980	5
606	20231214	102600	351393350	2980	2980	2980	2975	442
607	20231214	102500	350077690	2975	2975	2975	2975	65
608	20231214	102400	349884315	2975	2975	2975	2975	9
609	20231214	102300	349857540	2975	2975	2975	2975	0
610	20231214	102200	349857540	2975	2970	2975	2970	700
611	20231214	102100	347777540	2975	2970	2975	2970	85
612	20231214	102000	347525040	2975	2975	2975	2975	0
613	20231214	101900	347525040	2975	2965	2975	2965	39
614	20231214	101800	347409135	2970	2970	2970	2970	184
615	20231214	101700	346862655	2970	2970	2970	2970	1659
616	20231214	101600	341935425	2970	2970	2970	2970	0
617	20231214	101500	341935425	2970	2960	2970	2960	991
618	20231214	101400	338992165	2970	2955	2970	2955	1746
619	20231214	101300	333820770	2960	2960	2960	2955	2169
620	20231214	101200	327406285	2960	2965	2965	2960	448
621	20231214	101100	326078405	2960	2960	2960	2960	100
622	20231214	101000	325782405	2960	2960	2960	2960	500
623	20231214	100900	324302405	2960	2960	2960	2960	50
624	20231214	100800	324154405	2960	2960	2960	2960	222
625	20231214	100700	323497285	2960	2960	2960	2960	938
626	20231214	100600	320720805	2965	2965	2965	2965	102
627	20231214	100500	320418375	2950	2950	2950	2950	661
628	20231214	100400	318468425	2965	2960	2965	2955	1331
629	20231214	100300	314532605	2960	2955	2960	2955	471
630	20231214	100200	313139275	2955	2955	2955	2955	4504
631	20231214	100100	299829955	2960	2965	2965	2960	4696
632	20231214	100000	285927290	2970	2975	2975	2965	1252
633	20231214	095900	282213300	2970	2975	2975	2970	1012
634	20231214	095800	279207600	2970	2970	2970	2970	0
635	20231214	095700	279207600	2970	2975	2975	2970	86
636	20231214	095600	278951980	2975	2975	2975	2975	2
637	20231214	095500	278946030	2975	2975	2975	2970	160
638	20231214	095400	278470770	2975	2975	2975	2975	113
639	20231214	095300	278134595	2970	2970	2975	2970	82
640	20231214	095200	277890955	2970	2980	2980	2970	561
641	20231214	095100	276224765	2980	2975	2980	2975	64
642	20231214	095000	276034110	2975	2970	2975	2965	836
643	20231214	094900	273550690	2965	2965	2965	2960	393
644	20231214	094800	272386175	2960	2965	2965	2960	302
645	20231214	094700	271492245	2960	2965	2965	2955	2379
646	20231214	094600	264449740	2965	2970	2970	2955	14698
647	20231214	094500	220875170	2970	2975	2975	2970	6086
648	20231214	094400	202794280	2975	2975	2975	2975	1300
649	20231214	094300	198926780	2975	2975	2975	2975	0
650	20231214	094200	198926780	2975	2975	2975	2975	1282
651	20231214	094100	195112830	2970	2985	2995	2970	6208
652	20231214	094000	176647270	2980	2985	2985	2980	2110
653	20231214	093900	170359445	2985	2990	2990	2985	896
654	20231214	093800	167684855	2995	2995	2995	2995	14
655	20231214	093700	167642925	2995	2995	2995	2995	57
656	20231214	093600	167472210	2995	2990	2995	2990	216
657	20231214	093500	166826365	2985	2985	2985	2985	1000
658	20231214	093400	163841365	2980	2995	2995	2975	11295
659	20231214	093300	130142700	2990	2990	2990	2990	3266
660	20231214	093200	120377360	2990	2995	2995	2990	1886
661	20231214	093100	114737755	2995	2995	2995	2995	1022
662	20231214	093000	111676865	3000	3000	3000	3000	388
663	20231214	092900	110512865	3005	3000	3005	3000	301
664	20231214	092800	109608860	3005	3005	3005	3005	70
665	20231214	092700	109398510	3005	3005	3005	3005	120
666	20231214	092600	109037910	3000	3000	3000	3000	1787
667	20231214	092500	103676910	3000	3000	3000	3000	16
668	20231214	092400	103628910	3000	3000	3000	2995	1551
669	20231214	092300	98982720	3010	3010	3010	3010	30
670	20231214	092200	98892420	2995	3010	3010	2995	51
671	20231214	092100	98739420	2995	3015	3015	2995	11
672	20231214	092000	98706450	2995	2995	2995	2995	1
673	20231214	091900	98703455	2990	3000	3005	2990	2672
674	20231214	091800	90690135	3000	3000	3000	3000	10
675	20231214	091700	90660135	3000	3000	3000	3000	1
676	20231214	091600	90657135	3000	3020	3020	3000	6985
677	20231214	091500	69691615	3010	3010	3010	3010	12
678	20231214	091400	69655495	3010	3010	3010	3010	1000
679	20231214	091300	66645495	3005	3005	3005	3000	3063
680	20231214	091200	57448680	3005	3005	3005	3005	3326
681	20231214	091100	47454050	3005	3010	3010	3005	1460
682	20231214	091000	43060995	3015	3015	3015	3010	68
683	20231214	090900	42856165	3010	3020	3020	3010	406
684	20231214	090800	41630085	3020	3015	3020	3005	1017
685	20231214	090700	38570285	3020	3030	3030	3020	175
686	20231214	090600	38041105	3035	3035	3035	3030	23
687	20231214	090500	37971335	3040	3010	3040	3010	102
688	20231214	090400	37661285	3020	3020	3020	3020	1008
689	20231214	090300	34617125	3000	3020	3020	3000	8693
690	20231214	090200	8514425	3020	3050	3050	3020	313
691	20231214	090100	7568755	3050	3030	3050	3025	661
692	20231214	090000	5569060	3025	3060	3065	3025	1824