KissMeData/067000/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194200	1199549915	2905	2905	2905	2905	73016
3	20231215	194100	1199549915	2905	2905	2905	2905	0
4	20231215	194000	1199549915	2905	2905	2905	2905	0
5	20231215	193900	1199549915	2905	2905	2905	2905	0
6	20231215	193800	1199549915	2905	2905	2905	2905	0
7	20231215	193700	1199549915	2905	2905	2905	2905	0
8	20231215	193600	1199549915	2905	2905	2905	2905	0
9	20231215	193500	1199549915	2905	2905	2905	2905	0
10	20231215	193400	1199549915	2905	2905	2905	2905	0
11	20231215	193300	1199549915	2905	2905	2905	2905	0
12	20231215	193200	1199549915	2905	2905	2905	2905	0
13	20231215	193100	1199549915	2905	2905	2905	2905	0
14	20231215	193000	1199549915	2905	2905	2905	2905	0
15	20231215	192900	1199549915	2905	2905	2905	2905	0
16	20231215	192800	1199549915	2905	2905	2905	2905	0
17	20231215	192700	1199549915	2905	2905	2905	2905	0
18	20231215	192600	1199549915	2905	2905	2905	2905	0
19	20231215	192500	1199549915	2905	2905	2905	2905	0
20	20231215	192400	1199549915	2905	2905	2905	2905	0
21	20231215	192300	1199549915	2905	2905	2905	2905	0
22	20231215	192200	1199549915	2905	2905	2905	2905	0
23	20231215	192100	1199549915	2905	2905	2905	2905	0
24	20231215	192000	1199549915	2905	2905	2905	2905	0
25	20231215	191900	1199549915	2905	2905	2905	2905	0
26	20231215	191800	1199549915	2905	2905	2905	2905	0
27	20231215	191700	1199549915	2905	2905	2905	2905	0
28	20231215	191600	1199549915	2905	2905	2905	2905	0
29	20231215	191500	1199549915	2905	2905	2905	2905	0
30	20231215	191400	1199549915	2905	2905	2905	2905	0
31	20231215	191300	1199549915	2905	2905	2905	2905	0
32	20231215	191200	1199549915	2905	2905	2905	2905	73016
33	20231215	191100	1199549915	2905	2905	2905	2905	0
34	20231215	191000	1199549915	2905	2905	2905	2905	0
35	20231215	190900	1199549915	2905	2905	2905	2905	0
36	20231215	190800	1199549915	2905	2905	2905	2905	0
37	20231215	190700	1199549915	2905	2905	2905	2905	0
38	20231215	190600	1199549915	2905	2905	2905	2905	0
39	20231215	190500	1199549915	2905	2905	2905	2905	0
40	20231215	190400	1199549915	2905	2905	2905	2905	0
41	20231215	190300	1199549915	2905	2905	2905	2905	0
42	20231215	190200	1199549915	2905	2905	2905	2905	0
43	20231215	190100	1199549915	2905	2905	2905	2905	0
44	20231215	190000	1199549915	2905	2905	2905	2905	0
45	20231215	185900	1199549915	2905	2905	2905	2905	0
46	20231215	185800	1199549915	2905	2905	2905	2905	0
47	20231215	185700	1199549915	2905	2905	2905	2905	0
48	20231215	185600	1199549915	2905	2905	2905	2905	0
49	20231215	185500	1199549915	2905	2905	2905	2905	0
50	20231215	185400	1199549915	2905	2905	2905	2905	0
51	20231215	185300	1199549915	2905	2905	2905	2905	0
52	20231215	185200	1199549915	2905	2905	2905	2905	0
53	20231215	185100	1199549915	2905	2905	2905	2905	0
54	20231215	185000	1199549915	2905	2905	2905	2905	0
55	20231215	184900	1199549915	2905	2905	2905	2905	0
56	20231215	184800	1199549915	2905	2905	2905	2905	0
57	20231215	184700	1199549915	2905	2905	2905	2905	0
58	20231215	184600	1199549915	2905	2905	2905	2905	0
59	20231215	184500	1199549915	2905	2905	2905	2905	0
60	20231215	184400	1199549915	2905	2905	2905	2905	0
61	20231215	184300	1199549915	2905	2905	2905	2905	0
62	20231215	184200	1199549915	2905	2905	2905	2905	73016
63	20231215	184100	1199549915	2905	2905	2905	2905	0
64	20231215	184000	1199549915	2905	2905	2905	2905	0
65	20231215	183900	1199549915	2905	2905	2905	2905	0
66	20231215	183800	1199549915	2905	2905	2905	2905	0
67	20231215	183700	1199549915	2905	2905	2905	2905	0
68	20231215	183600	1199549915	2905	2905	2905	2905	0
69	20231215	183500	1199549915	2905	2905	2905	2905	0
70	20231215	183400	1199549915	2905	2905	2905	2905	0
71	20231215	183300	1199549915	2905	2905	2905	2905	0
72	20231215	183200	1199549915	2905	2905	2905	2905	0
73	20231215	183100	1199549915	2905	2905	2905	2905	0
74	20231215	183000	1199549915	2905	2905	2905	2905	0
75	20231215	182900	1199549915	2905	2905	2905	2905	0
76	20231215	182800	1199549915	2905	2905	2905	2905	0
77	20231215	182700	1199549915	2905	2905	2905	2905	0
78	20231215	182600	1199549915	2905	2905	2905	2905	0
79	20231215	182500	1199549915	2905	2905	2905	2905	0
80	20231215	182400	1199549915	2905	2905	2905	2905	0
81	20231215	182300	1199549915	2905	2905	2905	2905	0
82	20231215	182200	1199549915	2905	2905	2905	2905	0
83	20231215	182100	1199549915	2905	2905	2905	2905	0
84	20231215	182000	1199549915	2905	2905	2905	2905	0
85	20231215	181900	1199549915	2905	2905	2905	2905	0
86	20231215	181800	1199549915	2905	2905	2905	2905	0
87	20231215	181700	1199549915	2905	2905	2905	2905	0
88	20231215	181600	1199549915	2905	2905	2905	2905	0
89	20231215	181500	1199549915	2905	2905	2905	2905	0
90	20231215	181400	1199549915	2905	2905	2905	2905	0
91	20231215	181300	1199549915	2905	2905	2905	2905	0
92	20231215	181200	1199549915	2905	2905	2905	2905	73016
93	20231215	181100	1199549915	2905	2905	2905	2905	0
94	20231215	181000	1199549915	2905	2905	2905	2905	0
95	20231215	180900	1199549915	2905	2905	2905	2905	0
96	20231215	180800	1199549915	2905	2905	2905	2905	0
97	20231215	180700	1199549915	2905	2905	2905	2905	0
98	20231215	180600	1199549915	2905	2905	2905	2905	0
99	20231215	180500	1199549915	2905	2905	2905	2905	0
100	20231215	180400	1199549915	2905	2905	2905	2905	0
101	20231215	180300	1199549915	2905	2905	2905	2905	0
102	20231215	180200	1199549915	2905	2905	2905	2905	0
103	20231215	180100	1199549915	2905	2905	2905	2905	0
104	20231215	180000	1199549915	2905	2905	2905	2905	0
105	20231215	175900	1199549915	2905	2905	2905	2905	0
106	20231215	175800	1199549915	2905	2905	2905	2905	0
107	20231215	175700	1199549915	2905	2905	2905	2905	0
108	20231215	175600	1199549915	2905	2905	2905	2905	0
109	20231215	175500	1199549915	2905	2905	2905	2905	0
110	20231215	175400	1199549915	2905	2905	2905	2905	0
111	20231215	175300	1199549915	2905	2905	2905	2905	0
112	20231215	175200	1199549915	2905	2905	2905	2905	0
113	20231215	175100	1199549915	2905	2905	2905	2905	0
114	20231215	175000	1199549915	2905	2905	2905	2905	0
115	20231215	174900	1199549915	2905	2905	2905	2905	0
116	20231215	174800	1199549915	2905	2905	2905	2905	0
117	20231215	174700	1199549915	2905	2905	2905	2905	0
118	20231215	174600	1199549915	2905	2905	2905	2905	0
119	20231215	174500	1199549915	2905	2905	2905	2905	0
120	20231215	174400	1199549915	2905	2905	2905	2905	0
121	20231215	174300	1199549915	2905	2905	2905	2905	0
122	20231215	174200	1199549915	2905	2905	2905	2905	73016
123	20231215	174100	1199549915	2905	2905	2905	2905	0
124	20231215	174000	1199549915	2905	2905	2905	2905	0
125	20231215	173900	1199549915	2905	2905	2905	2905	0
126	20231215	173800	1199549915	2905	2905	2905	2905	0
127	20231215	173700	1199549915	2905	2905	2905	2905	0
128	20231215	173600	1199549915	2905	2905	2905	2905	0
129	20231215	173500	1199549915	2905	2905	2905	2905	0
130	20231215	173400	1199549915	2905	2905	2905	2905	0
131	20231215	173300	1199549915	2905	2905	2905	2905	0
132	20231215	173200	1199549915	2905	2905	2905	2905	0
133	20231215	173100	1199549915	2905	2905	2905	2905	0
134	20231215	173000	1199549915	2905	2905	2905	2905	0
135	20231215	172900	1199549915	2905	2905	2905	2905	0
136	20231215	172800	1199549915	2905	2905	2905	2905	0
137	20231215	172700	1199549915	2905	2905	2905	2905	0
138	20231215	172600	1199549915	2905	2905	2905	2905	0
139	20231215	172500	1199549915	2905	2905	2905	2905	0
140	20231215	172400	1199549915	2905	2905	2905	2905	0
141	20231215	172300	1199549915	2905	2905	2905	2905	0
142	20231215	172200	1199549915	2905	2905	2905	2905	0
143	20231215	172100	1199549915	2905	2905	2905	2905	0
144	20231215	172000	1199549915	2905	2905	2905	2905	0
145	20231215	171900	1199549915	2905	2905	2905	2905	0
146	20231215	171800	1199549915	2905	2905	2905	2905	0
147	20231215	171700	1199549915	2905	2905	2905	2905	0
148	20231215	171600	1199549915	2905	2905	2905	2905	0
149	20231215	171500	1199549915	2905	2905	2905	2905	0
150	20231215	171400	1199549915	2905	2905	2905	2905	0
151	20231215	171300	1199549915	2905	2905	2905	2905	0
152	20231215	171200	1199549915	2905	2905	2905	2905	73016
153	20231215	171100	1199549915	2905	2905	2905	2905	0
154	20231215	171000	1199549915	2905	2905	2905	2905	0
155	20231215	170900	1199549915	2905	2905	2905	2905	0
156	20231215	170800	1199549915	2905	2905	2905	2905	0
157	20231215	170700	1199549915	2905	2905	2905	2905	0
158	20231215	170600	1199549915	2905	2905	2905	2905	0
159	20231215	170500	1199549915	2905	2905	2905	2905	0
160	20231215	170400	1199549915	2905	2905	2905	2905	0
161	20231215	170300	1199549915	2905	2905	2905	2905	0
162	20231215	170200	1199549915	2905	2905	2905	2905	0
163	20231215	170100	1199549915	2905	2905	2905	2905	0
164	20231215	170000	1199549915	2905	2905	2905	2905	0
165	20231215	165900	1199549915	2905	2905	2905	2905	0
166	20231215	165800	1199549915	2905	2905	2905	2905	0
167	20231215	165700	1199549915	2905	2905	2905	2905	0
168	20231215	165600	1199549915	2905	2905	2905	2905	0
169	20231215	165500	1199549915	2905	2905	2905	2905	0
170	20231215	165400	1199549915	2905	2905	2905	2905	0
171	20231215	165300	1199549915	2905	2905	2905	2905	0
172	20231215	165200	1199549915	2905	2905	2905	2905	0
173	20231215	165100	1199549915	2905	2905	2905	2905	0
174	20231215	165000	1199549915	2905	2905	2905	2905	0
175	20231215	164900	1199549915	2905	2905	2905	2905	0
176	20231215	164800	1199549915	2905	2905	2905	2905	0
177	20231215	164700	1199549915	2905	2905	2905	2905	0
178	20231215	164600	1199549915	2905	2905	2905	2905	0
179	20231215	164500	1199549915	2905	2905	2905	2905	0
180	20231215	164400	1199549915	2905	2905	2905	2905	0
181	20231215	164300	1199549915	2905	2905	2905	2905	0
182	20231215	164200	1199549915	2905	2905	2905	2905	73016
183	20231215	164100	1199549915	2905	2905	2905	2905	0
184	20231215	164000	1199549915	2905	2905	2905	2905	0
185	20231215	163900	1199549915	2905	2905	2905	2905	0
186	20231215	163800	1199549915	2905	2905	2905	2905	0
187	20231215	163700	1199549915	2905	2905	2905	2905	0
188	20231215	163600	1199549915	2905	2905	2905	2905	0
189	20231215	163500	1199549915	2905	2905	2905	2905	0
190	20231215	163400	1199549915	2905	2905	2905	2905	0
191	20231215	163300	1199549915	2905	2905	2905	2905	0
192	20231215	163200	1199549915	2905	2905	2905	2905	0
193	20231215	163100	1199549915	2905	2905	2905	2905	0
194	20231215	163000	1199549915	2905	2905	2905	2905	0
195	20231215	162900	1199549915	2905	2905	2905	2905	0
196	20231215	162800	1199549915	2905	2905	2905	2905	0
197	20231215	162700	1199549915	2905	2905	2905	2905	0
198	20231215	162600	1199549915	2905	2905	2905	2905	0
199	20231215	162500	1199549915	2905	2905	2905	2905	0
200	20231215	162400	1199549915	2905	2905	2905	2905	0
201	20231215	162300	1199549915	2905	2905	2905	2905	0
202	20231215	162200	1199549915	2905	2905	2905	2905	0
203	20231215	162100	1199549915	2905	2905	2905	2905	0
204	20231215	162000	1199549915	2905	2905	2905	2905	0
205	20231215	161900	1199549915	2905	2905	2905	2905	0
206	20231215	161800	1199549915	2905	2905	2905	2905	0
207	20231215	161700	1199549915	2905	2905	2905	2905	0
208	20231215	161600	1199549915	2905	2905	2905	2905	0
209	20231215	161500	1199549915	2905	2905	2905	2905	0
210	20231215	161400	1199549915	2905	2905	2905	2905	0
211	20231215	161300	1199549915	2905	2905	2905	2905	0
212	20231215	161200	1199549915	2905	2905	2905	2905	73016
213	20231215	161100	1199549915	2905	2905	2905	2905	0
214	20231215	161000	1199549915	2905	2905	2905	2905	0
215	20231215	160900	1199549915	2905	2905	2905	2905	0
216	20231215	160800	1199549915	2905	2905	2905	2905	0
217	20231215	160700	1199549915	2905	2905	2905	2905	0
218	20231215	160600	1199549915	2905	2905	2905	2905	0
219	20231215	160500	1199549915	2905	2905	2905	2905	0
220	20231215	160400	1199549915	2905	2905	2905	2905	0
221	20231215	160300	1199549915	2905	2905	2905	2905	0
222	20231215	160200	1199549915	2905	2905	2905	2905	0
223	20231215	160100	1199549915	2905	2905	2905	2905	0
224	20231215	160000	1199549915	2905	2905	2905	2905	0
225	20231215	155900	1199549915	2905	2905	2905	2905	0
226	20231215	155800	1199549915	2905	2905	2905	2905	0
227	20231215	155700	1199549915	2905	2905	2905	2905	0
228	20231215	155600	1199549915	2905	2905	2905	2905	0
229	20231215	155500	1199549915	2905	2905	2905	2905	0
230	20231215	155400	1199549915	2905	2905	2905	2905	0
231	20231215	155300	1199549915	2905	2905	2905	2905	0
232	20231215	155200	1199549915	2905	2905	2905	2905	0
233	20231215	155100	1199549915	2905	2905	2905	2905	0
234	20231215	155000	1199549915	2905	2905	2905	2905	0
235	20231215	154900	1199549915	2905	2905	2905	2905	0
236	20231215	154800	1199549915	2905	2905	2905	2905	0
237	20231215	154700	1199549915	2905	2905	2905	2905	0
238	20231215	154600	1199549915	2905	2905	2905	2905	0
239	20231215	154500	1199549915	2905	2905	2905	2905	0
240	20231215	154400	1199549915	2905	2905	2905	2905	0
241	20231215	154300	1199549915	2905	2905	2905	2905	0
242	20231215	154200	1199549915	2905	2905	2905	2905	73016
243	20231215	154100	1199549915	2905	2905	2905	2905	0
244	20231215	154000	1199549915	2905	2905	2905	2905	0
245	20231215	153900	1199549915	2905	2905	2905	2905	0
246	20231215	153800	1199549915	2905	2905	2905	2905	0
247	20231215	153700	1199549915	2905	2905	2905	2905	0
248	20231215	153600	1199549915	2905	2905	2905	2905	0
249	20231215	153500	1199549915	2905	2905	2905	2905	0
250	20231215	153400	1199549915	2905	2905	2905	2905	0
251	20231215	153300	1199549915	2905	2905	2905	2905	0
252	20231215	153200	1199549915	2905	2905	2905	2905	0
253	20231215	153100	1199549915	2905	2905	2905	2905	0
254	20231215	153000	1199549915	2905	2905	2905	2905	73016
255	20231215	152900	987438435	2950	2950	2950	2950	0
256	20231215	152800	987438435	2950	2950	2950	2950	0
257	20231215	152700	987438435	2950	2950	2950	2950	0
258	20231215	152600	987438435	2950	2950	2950	2950	0
259	20231215	152500	987438435	2950	2950	2950	2950	0
260	20231215	152400	987438435	2950	2950	2950	2950	0
261	20231215	152300	987438435	2950	2950	2950	2950	0
262	20231215	152200	987438435	2950	2950	2950	2950	0
263	20231215	152100	987438435	2950	2950	2950	2950	0
264	20231215	152000	987438435	2950	2950	2950	2950	0
265	20231215	151900	987438435	2950	2960	2965	2950	2290
266	20231215	151800	980668115	2965	2960	2965	2960	457
267	20231215	151700	979315390	2955	2950	2960	2950	115
268	20231215	151600	978976000	2955	2955	2960	2955	2303
269	20231215	151500	972170485	2960	2960	2960	2960	1328
270	20231215	151400	968239605	2960	2960	2960	2960	0
271	20231215	151300	968239605	2960	2960	2960	2960	65
272	20231215	151200	968047205	2960	2960	2960	2960	0
273	20231215	151100	968047205	2960	2960	2960	2960	766
274	20231215	151000	965779845	2965	2960	2965	2960	160
275	20231215	150900	965306240	2960	2960	2960	2960	2670
276	20231215	150800	957403040	2960	2960	2960	2960	340
277	20231215	150700	956396640	2960	2960	2960	2960	0
278	20231215	150600	956396640	2960	2955	2960	2955	66
279	20231215	150500	956201590	2955	2960	2960	2955	1239
280	20231215	150400	952539845	2960	2960	2960	2960	50
281	20231215	150300	952391845	2960	2955	2960	2955	81
282	20231215	150200	952152290	2955	2955	2955	2955	3378
283	20231215	150100	942170300	2955	2955	2955	2955	2
284	20231215	150000	942164390	2955	2955	2955	2955	0
285	20231215	145900	942164390	2955	2955	2955	2955	170
286	20231215	145800	941662040	2955	2955	2955	2955	36
287	20231215	145700	941555660	2960	2960	2960	2960	50
288	20231215	145600	941407660	2960	2960	2960	2960	1066
289	20231215	145500	938252300	2965	2955	2965	2955	46
290	20231215	145400	938116220	2960	2960	2960	2960	0
291	20231215	145300	938116220	2960	2960	2965	2955	261
292	20231215	145200	937342905	2960	2960	2960	2960	2
293	20231215	145100	937336985	2955	2955	2955	2955	32
294	20231215	145000	937242425	2965	2965	2965	2965	500
295	20231215	144900	935759925	2965	2960	2965	2960	4
296	20231215	144800	935748080	2965	2965	2965	2965	2
297	20231215	144700	935742150	2955	2965	2965	2955	405
298	20231215	144600	934541675	2965	2965	2965	2965	45
299	20231215	144500	934408250	2960	2965	2965	2960	902
300	20231215	144400	931736320	2955	2955	2955	2955	3072
301	20231215	144300	922658560	2960	2960	2960	2960	1049
302	20231215	144200	919553520	2960	2965	2965	2960	35
303	20231215	144100	919449910	2965	2965	2965	2965	2
304	20231215	144000	919443980	2965	2965	2975	2965	399
305	20231215	143900	918257675	2970	2970	2970	2970	551
306	20231215	143800	916621205	2975	2975	2975	2975	100
307	20231215	143700	916323705	2975	2970	2975	2970	1008
308	20231215	143600	913327445	2965	2965	2965	2965	224
309	20231215	143500	912663285	2965	2965	2965	2960	560
310	20231215	143400	911002985	2965	2965	2965	2965	25
311	20231215	143300	910928860	2965	2960	2965	2960	565
312	20231215	143200	909253790	2965	2960	2965	2960	59
313	20231215	143100	909078955	2965	2965	2965	2965	2
314	20231215	143000	909073025	2965	2965	2965	2965	469
315	20231215	142900	907682440	2965	2960	2965	2955	222
316	20231215	142800	907024990	2965	2965	2965	2965	0
317	20231215	142700	907024990	2965	2965	2965	2965	440
318	20231215	142600	905720390	2960	2960	2960	2960	272
319	20231215	142500	904915270	2955	2955	2955	2955	31
320	20231215	142400	904823665	2960	2960	2960	2960	5
321	20231215	142300	904808865	2960	2960	2960	2960	676
322	20231215	142200	902807905	2960	2960	2960	2955	163
323	20231215	142100	902325835	2960	2960	2960	2960	8
324	20231215	142000	902302155	2965	2965	2965	2965	341
325	20231215	141900	901291090	2965	2965	2965	2965	64
326	20231215	141800	901101330	2955	2965	2965	2955	138
327	20231215	141700	900692510	2965	2965	2965	2965	564
328	20231215	141600	899020250	2965	2965	2965	2965	0
329	20231215	141500	899020250	2965	2965	2965	2965	100
330	20231215	141400	898723750	2955	2955	2955	2955	33
331	20231215	141300	898626235	2965	2965	2965	2960	660
332	20231215	141200	896670175	2965	2965	2965	2965	45
333	20231215	141100	896536750	2955	2950	2955	2950	305
334	20231215	141000	895635635	2950	2965	2965	2950	1151
335	20231215	140900	892230565	2965	2965	2965	2965	90
336	20231215	140800	891963715	2955	2955	2955	2955	0
337	20231215	140700	891963715	2955	2955	2965	2955	602
338	20231215	140600	890182505	2955	2955	2955	2955	533
339	20231215	140500	888607490	2955	2965	2965	2955	1004
340	20231215	140400	885640150	2955	2965	2965	2955	599
341	20231215	140300	883865165	2950	2950	2950	2950	32
342	20231215	140200	883770765	2965	2965	2965	2965	97
343	20231215	140100	883483160	2955	2960	2960	2955	130
344	20231215	140000	883098960	2965	2955	2965	2950	6753
345	20231215	135900	863157290	2955	2960	2960	2955	349
346	20231215	135800	862124690	2960	2960	2965	2960	126
347	20231215	135700	861751500	2965	2955	2965	2955	435
348	20231215	135600	860461825	2955	2965	2965	2955	52
349	20231215	135500	860307975	2965	2965	2965	2965	112
350	20231215	135400	859975895	2965	2965	2965	2965	282
351	20231215	135300	859139765	2955	2955	2960	2955	1005
352	20231215	135200	856167490	2955	2960	2960	2955	30
353	20231215	135100	856078835	2955	2960	2960	2955	47
354	20231215	135000	855939760	2960	2955	2960	2955	511
355	20231215	134900	854427520	2955	2955	2960	2955	101
356	20231215	134800	854129035	2965	2965	2965	2965	83
357	20231215	134700	853882940	2965	2960	2965	2960	392
358	20231215	134600	852721310	2960	2965	2965	2960	3139
359	20231215	134500	843429855	2965	2975	2975	2965	517
360	20231215	134400	841895805	2970	2970	2970	2970	254
361	20231215	134300	841141425	2970	2970	2970	2970	200
362	20231215	134200	840547425	2970	2970	2970	2970	102
363	20231215	134100	840244485	2965	2970	2970	2965	106
364	20231215	134000	839929800	2970	2965	2970	2965	543
365	20231215	133900	838318040	2965	2965	2965	2965	0
366	20231215	133800	838318040	2965	2975	2975	2965	100
367	20231215	133700	838020890	2965	2975	2975	2965	1074
368	20231215	133600	834825750	2970	2970	2970	2970	2181
369	20231215	133500	828348180	2970	2970	2970	2970	334
370	20231215	133400	827356200	2970	2970	2970	2960	763
371	20231215	133300	825090400	2970	2970	2970	2970	243
372	20231215	133200	824368690	2970	2970	2970	2970	11
373	20231215	133100	824336020	2965	2960	2965	2960	542
374	20231215	133000	822729085	2960	2960	2965	2960	464
375	20231215	132900	821353395	2960	2960	2960	2960	0
376	20231215	132800	821353395	2960	2965	2965	2960	104
377	20231215	132700	821045535	2965	2955	2965	2955	1223
378	20231215	132600	817425100	2960	2965	2965	2960	853
379	20231215	132500	814900215	2960	2960	2960	2960	2
380	20231215	132400	814894295	2965	2960	2965	2960	1766
381	20231215	132300	809661935	2955	2955	2960	2955	66
382	20231215	132200	809466740	2960	2960	2960	2960	282
383	20231215	132100	808632020	2965	2965	2965	2965	195
384	20231215	132000	808053845	2965	2960	2965	2960	248
385	20231215	131900	807318615	2960	2960	2960	2960	14
386	20231215	131800	807277175	2960	2960	2960	2960	13
387	20231215	131700	807238695	2960	2960	2960	2960	199
388	20231215	131600	806649655	2960	2955	2960	2955	108
389	20231215	131500	806330145	2960	2960	2960	2960	1
390	20231215	131400	806327185	2960	2960	2960	2960	330
391	20231215	131300	805350385	2955	2955	2955	2955	0
392	20231215	131200	805350385	2955	2955	2960	2955	34
393	20231215	131100	805249905	2960	2965	2965	2960	475
394	20231215	131000	803841620	2960	2960	2960	2960	49
395	20231215	130900	803696580	2955	2955	2955	2955	191
396	20231215	130800	803132175	2955	2965	2965	2955	55
397	20231215	130700	802969370	2955	2965	2965	2955	348
398	20231215	130600	801937570	2960	2960	2960	2960	301
399	20231215	130500	801046610	2960	2960	2960	2960	33
400	20231215	130400	800948930	2960	2960	2960	2960	111
401	20231215	130300	800620370	2960	2960	2960	2960	97
402	20231215	130200	800333250	2955	2960	2960	2955	602
403	20231215	130100	798554330	2955	2955	2955	2955	115
404	20231215	130000	798214505	2955	2955	2955	2955	117
405	20231215	125900	797868770	2960	2950	2960	2950	20
406	20231215	125800	797809670	2950	2950	2950	2950	24
407	20231215	125700	797738870	2950	2960	2960	2950	464
408	20231215	125600	796365530	2960	2960	2960	2960	0
409	20231215	125500	796365530	2960	2960	2960	2960	0
410	20231215	125400	796365530	2960	2960	2965	2960	531
411	20231215	125300	794792270	2965	2965	2965	2965	93
412	20231215	125200	794516525	2965	2965	2965	2965	2
413	20231215	125100	794510595	2960	2950	2970	2950	611
414	20231215	125000	792698415	2950	2970	2970	2950	1765
415	20231215	124900	787490665	2960	2960	2960	2960	0
416	20231215	124800	787490665	2960	2965	2965	2960	1188
417	20231215	124700	783973575	2965	2955	2970	2950	986
418	20231215	124600	781057560	2955	2965	2965	2955	105
419	20231215	124500	780746335	2965	2965	2965	2965	0
420	20231215	124400	780746335	2965	2965	2965	2965	359
421	20231215	124300	779681900	2955	2955	2965	2955	81
422	20231215	124200	779442045	2965	2965	2965	2965	0
423	20231215	124100	779442045	2965	2965	2965	2965	347
424	20231215	124000	778413190	2955	2955	2955	2955	545
425	20231215	123900	776802715	2965	2960	2965	2955	397
426	20231215	123800	775627235	2960	2960	2960	2960	0
427	20231215	123700	775627235	2960	2960	2960	2960	297
428	20231215	123600	774748115	2965	2960	2965	2960	73
429	20231215	123500	774531780	2960	2965	2965	2960	11
430	20231215	123400	774499215	2965	2960	2965	2960	261
431	20231215	123300	773726605	2960	2960	2960	2960	116
432	20231215	123200	773383245	2955	2955	2955	2955	35
433	20231215	123100	773279820	2960	2960	2960	2960	476
434	20231215	123000	771870860	2960	2960	2960	2960	1
435	20231215	122900	771867900	2960	2955	2960	2955	43
436	20231215	122800	771740645	2955	2955	2955	2955	26
437	20231215	122700	771663815	2955	2955	2955	2955	54
438	20231215	122600	771504245	2955	2955	2955	2955	97
439	20231215	122500	771217610	2950	2950	2955	2950	11
440	20231215	122400	771185155	2950	2960	2960	2950	3179
441	20231215	122300	761796040	2960	2960	2960	2960	4
442	20231215	122200	761784200	2960	2960	2960	2960	47
443	20231215	122100	761645080	2955	2960	2960	2955	594
444	20231215	122000	759887005	2965	2960	2965	2960	55
445	20231215	121900	759724135	2960	2960	2960	2960	90
446	20231215	121800	759457735	2955	2965	2965	2955	359
447	20231215	121700	758393350	2955	2955	2955	2955	26
448	20231215	121600	758316520	2970	2970	2970	2970	300
449	20231215	121500	757425520	2970	2965	2970	2955	391
450	20231215	121400	756265950	2965	2955	2965	2955	387
451	20231215	121300	755118835	2955	2955	2955	2955	6
452	20231215	121200	755101105	2965	2965	2965	2965	87
453	20231215	121100	754843150	2960	2960	2960	2960	447
454	20231215	121000	753520030	2950	2950	2950	2950	35
455	20231215	120900	753416780	2960	2960	2960	2960	55
456	20231215	120800	753253980	2960	2950	2960	2950	32
457	20231215	120700	753159430	2945	2945	2945	2945	66
458	20231215	120600	752965060	2945	2950	2950	2945	10
459	20231215	120500	752935580	2960	2960	2960	2960	101
460	20231215	120400	752636620	2960	2945	2960	2945	425
461	20231215	120300	751378800	2945	2945	2945	2945	33
462	20231215	120200	751281615	2960	2960	2960	2960	42
463	20231215	120100	751157295	2960	2960	2960	2960	293
464	20231215	120000	750290015	2945	2945	2945	2945	12
465	20231215	115900	750254675	2945	2945	2945	2945	32
466	20231215	115800	750160435	2960	2950	2960	2945	4241
467	20231215	115700	737652645	2940	2940	2940	2940	0
468	20231215	115600	737652645	2940	2960	2965	2940	2479
469	20231215	115500	730334790	2960	2965	2965	2955	2761
470	20231215	115400	722162030	2965	2965	2965	2965	298
471	20231215	115300	721278460	2955	2955	2955	2955	0
472	20231215	115200	721278460	2955	2960	2960	2955	124
473	20231215	115100	720911535	2965	2960	2965	2960	402
474	20231215	115000	719721140	2960	2960	2960	2960	20
475	20231215	114900	719661940	2955	2955	2955	2955	3
476	20231215	114800	719653075	2955	2965	2965	2955	379
477	20231215	114700	718529670	2955	2955	2955	2955	0
478	20231215	114600	718529670	2955	2955	2955	2955	0
479	20231215	114500	718529670	2955	2955	2965	2955	92
480	20231215	114400	718257070	2955	2960	2965	2955	574
481	20231215	114300	716556055	2965	2960	2965	2960	2
482	20231215	114200	716550130	2960	2960	2960	2960	530
483	20231215	114100	714981330	2960	2945	2960	2945	330
484	20231215	114000	714006120	2945	2945	2945	2945	0
485	20231215	113900	714006120	2945	2945	2945	2945	0
486	20231215	113800	714006120	2945	2940	2945	2940	649
487	20231215	113700	712095745	2940	2940	2940	2940	2368
488	20231215	113600	705133825	2940	2940	2940	2940	0
489	20231215	113500	705133825	2940	2940	2940	2940	180
490	20231215	113400	704604625	2960	2940	2960	2940	1148
491	20231215	113300	701222925	2940	2955	2955	2940	324
492	20231215	113200	700268800	2955	2955	2955	2955	0
493	20231215	113100	700268800	2955	2955	2955	2945	591
494	20231215	113000	698522405	2945	2945	2945	2945	32
495	20231215	112900	698428165	2955	2955	2955	2955	0
496	20231215	112800	698428165	2955	2955	2955	2955	221
497	20231215	112700	697775110	2955	2950	2955	2950	1223
498	20231215	112600	694167045	2950	2950	2950	2950	58
499	20231215	112500	693995945	2955	2970	2970	2955	3914
500	20231215	112400	682423535	2960	2955	2970	2955	129
501	20231215	112300	682040720	2970	2955	2970	2955	38
502	20231215	112200	681928130	2955	2960	2960	2955	738
503	20231215	112100	679743670	2970	2975	2975	2970	324
504	20231215	112000	678781170	2975	2960	2975	2960	9
505	20231215	111900	678754425	2960	2960	2980	2960	35
506	20231215	111800	678650785	2980	2965	2980	2965	2146
507	20231215	111700	672268370	2965	2965	2965	2965	113
508	20231215	111600	671933325	2960	2955	2960	2955	46
509	20231215	111500	671797195	2955	2970	2970	2955	271
510	20231215	111400	670992745	2955	2970	2970	2955	41
511	20231215	111300	670870990	2955	2955	2955	2955	0
512	20231215	111200	670870990	2955	2965	2970	2955	1826
513	20231215	111100	665456830	2965	2960	2965	2955	561
514	20231215	111000	663794585	2960	2955	2960	2955	281
515	20231215	110900	662963275	2955	2955	2955	2955	0
516	20231215	110800	662963275	2955	2950	2955	2950	176
517	20231215	110700	662443265	2955	2950	2955	2950	131
518	20231215	110600	662056560	2945	2945	2945	2945	335
519	20231215	110500	661069985	2955	2955	2955	2940	6275
520	20231215	110400	642583450	2955	2955	2955	2955	28
521	20231215	110300	642500710	2960	2960	2960	2960	101
522	20231215	110200	642201750	2960	2960	2960	2960	100
523	20231215	110100	641905750	2960	2950	2960	2940	993
524	20231215	110000	638966875	2940	2945	2960	2940	3854
525	20231215	105900	627627425	2955	2950	2955	2940	1005
526	20231215	105800	624669110	2960	2950	2960	2950	691
527	20231215	105700	622626650	2950	2960	2960	2950	130
528	20231215	105600	622242170	2955	2955	2955	2955	27
529	20231215	105500	622162385	2955	2950	2960	2950	407
530	20231215	105400	620958285	2960	2950	2960	2950	956
531	20231215	105300	618128585	2950	2950	2960	2950	73
532	20231215	105200	617912785	2960	2960	2960	2960	0
533	20231215	105100	617912785	2960	2960	2960	2960	422
534	20231215	105000	616663665	2945	2945	2960	2945	178
535	20231215	104900	616137895	2945	2960	2960	2945	12
536	20231215	104800	616102525	2960	2960	2960	2960	285
537	20231215	104700	615258925	2945	2950	2950	2945	1130
538	20231215	104600	611927515	2950	2955	2960	2950	68
539	20231215	104500	611726470	2960	2960	2960	2960	453
540	20231215	104400	610385590	2955	2955	2955	2955	300
541	20231215	104300	609499090	2960	2950	2960	2950	156
542	20231215	104200	609037540	2950	2950	2955	2950	2208
543	20231215	104100	602515475	2955	2955	2955	2955	0
544	20231215	104000	602515475	2955	2955	2955	2955	39
545	20231215	103900	602400230	2955	2945	2955	2945	822
546	20231215	103800	599972935	2945	2945	2945	2945	58
547	20231215	103700	599802125	2940	2940	2940	2940	1
548	20231215	103600	599799185	2945	2940	2945	2940	301
549	20231215	103500	598913465	2940	2940	2945	2940	286
550	20231215	103400	598071440	2940	2940	2940	2940	469
551	20231215	103300	596692580	2940	2950	2950	2940	1011
552	20231215	103200	593718685	2945	2945	2955	2945	444
553	20231215	103100	592406875	2945	2945	2945	2945	14
554	20231215	103000	592365645	2945	2955	2955	2945	4107
555	20231215	102900	580261005	2955	2955	2955	2955	135
556	20231215	102800	579862080	2955	2955	2955	2950	665
557	20231215	102700	577897030	2955	2960	2960	2955	11
558	20231215	102600	577864520	2960	2960	2960	2960	68
559	20231215	102500	577663240	2955	2945	2955	2945	309
560	20231215	102400	576750205	2955	2950	2960	2945	2293
561	20231215	102300	569985915	2960	2960	2960	2960	0
562	20231215	102200	569985915	2960	2960	2960	2955	4006
563	20231215	102100	558146115	2960	2955	2960	2955	320
564	20231215	102000	557199015	2955	2960	2960	2955	118
565	20231215	101900	556849805	2960	2965	2965	2960	167
566	20231215	101800	556355245	2970	2955	2970	2955	1387
567	20231215	101700	552251855	2955	2960	2965	2955	1876
568	20231215	101600	546698050	2960	2970	2970	2960	122
569	20231215	101500	546335810	2970	2970	2970	2970	228
570	20231215	101400	545658650	2970	2970	2975	2960	4444
571	20231215	101300	532483245	2975	2980	2985	2975	6769
572	20231215	101200	512324200	2975	2965	2980	2960	5790
573	20231215	101100	495094020	2970	2960	2970	2960	1002
574	20231215	101000	492123080	2960	2955	2960	2955	1710
575	20231215	100900	487061570	2955	2965	2970	2955	2842
576	20231215	100800	478630175	2955	2960	2960	2955	974
577	20231215	100700	475747885	2955	2945	2955	2945	1803
578	20231215	100600	470420780	2945	2945	2945	2940	1572
579	20231215	100500	465791265	2945	2945	2950	2940	843
580	20231215	100400	463308280	2945	2935	2945	2935	1563
581	20231215	100300	458720075	2935	2930	2935	2930	8
582	20231215	100200	458696625	2930	2935	2935	2930	371
583	20231215	100100	457608110	2935	2940	2940	2935	52
584	20231215	100000	457455285	2940	2930	2940	2930	219
585	20231215	095900	456813595	2930	2950	2950	2930	412
586	20231215	095800	455600735	2950	2940	2950	2940	382
587	20231215	095700	454473965	2940	2940	2950	2940	180
588	20231215	095600	453944665	2940	2940	2940	2940	0
589	20231215	095500	453944665	2940	2940	2945	2930	1143
590	20231215	095400	450585220	2935	2940	2940	2935	824
591	20231215	095300	448162710	2940	2940	2940	2940	500
592	20231215	095200	446692710	2945	2940	2945	2935	1088
593	20231215	095100	443494720	2935	2945	2945	2935	1323
594	20231215	095000	439605460	2940	2950	2950	2940	556
595	20231215	094900	437969705	2955	2955	2955	2950	340
596	20231215	094800	436965505	2955	2940	2955	2940	107
597	20231215	094700	436649590	2940	2955	2955	2940	1034
598	20231215	094600	433609330	2940	2945	2955	2940	679
599	20231215	094500	431608320	2955	2955	2955	2935	1550
600	20231215	094400	427039510	2945	2940	2955	2940	670
601	20231215	094300	425065970	2935	2935	2940	2935	2261
602	20231215	094200	418423645	2935	2935	2935	2935	204
603	20231215	094100	417824905	2935	2915	2935	2915	470
604	20231215	094000	416450775	2915	2935	2935	2910	2202
605	20231215	093900	410022730	2935	2920	2935	2915	1919
606	20231215	093800	404403565	2920	2920	2920	2915	182
607	20231215	093700	403872130	2910	2910	2910	2910	94
608	20231215	093600	403598590	2910	2925	2925	2910	97
609	20231215	093500	403315120	2920	2910	2920	2910	1216
610	20231215	093400	399773640	2920	2910	2920	2910	1134
611	20231215	093300	396472660	2910	2910	2915	2910	2200
612	20231215	093200	390070410	2920	2910	2920	2910	1573
613	20231215	093100	385487330	2920	2920	2920	2920	51
614	20231215	093000	385338410	2920	2905	2920	2905	938
615	20231215	092900	382611740	2905	2920	2925	2905	2374
616	20231215	092800	375687955	2915	2920	2920	2915	791
617	20231215	092700	373381760	2920	2910	2920	2910	359
618	20231215	092600	372335885	2910	2910	2910	2905	1068
619	20231215	092500	369228095	2915	2910	2915	2910	14
620	20231215	092400	369187330	2915	2900	2915	2900	738
621	20231215	092300	367036085	2915	2910	2915	2895	5927
622	20231215	092200	349839355	2910	2905	2925	2905	52
623	20231215	092100	349688170	2915	2890	2920	2890	1797
624	20231215	092000	344458225	2890	2900	2905	2890	12224
625	20231215	091900	309086480	2905	2905	2910	2890	5572
626	20231215	091800	292932970	2905	2905	2915	2905	736
627	20231215	091700	290793850	2905	2905	2915	2905	1004
628	20231215	091600	287877220	2915	2910	2915	2900	8479
629	20231215	091500	263258445	2905	2925	2930	2905	5447
630	20231215	091400	247358960	2930	2925	2930	2910	6828
631	20231215	091300	227414715	2910	2925	2925	2910	703
632	20231215	091200	225365940	2925	2925	2925	2925	2305
633	20231215	091100	218623815	2925	2920	2935	2920	2793
634	20231215	091000	210444410	2915	2910	2925	2905	6938
635	20231215	090900	190229075	2910	2910	2915	2910	4628
636	20231215	090800	176757610	2925	2925	2925	2910	3790
637	20231215	090700	165702980	2925	2925	2955	2920	12442
638	20231215	090600	129092325	2925	2915	2925	2915	820
639	20231215	090500	126699410	2915	2935	2940	2910	9203
640	20231215	090400	99810005	2935	2920	2935	2920	1353
641	20231215	090300	95859215	2920	2935	2940	2920	1892
642	20231215	090200	90326280	2925	2925	2925	2915	5776
643	20231215	090100	73470350	2925	2950	2950	2910	16520
644	20231215	090000	24996955	2955	2955	2960	2945	8460