KissMeData/136480/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201700	956884080	2905	2905	2905	2905	6533
3	20231215	201600	956884080	2905	2905	2905	2905	0
4	20231215	201500	956884080	2905	2905	2905	2905	0
5	20231215	201400	956884080	2905	2905	2905	2905	0
6	20231215	201300	956884080	2905	2905	2905	2905	0
7	20231215	201200	956884080	2905	2905	2905	2905	0
8	20231215	201100	956884080	2905	2905	2905	2905	0
9	20231215	201000	956884080	2905	2905	2905	2905	0
10	20231215	200900	956884080	2905	2905	2905	2905	0
11	20231215	200800	956884080	2905	2905	2905	2905	0
12	20231215	200700	956884080	2905	2905	2905	2905	0
13	20231215	200600	956884080	2905	2905	2905	2905	0
14	20231215	200500	956884080	2905	2905	2905	2905	0
15	20231215	200400	956884080	2905	2905	2905	2905	0
16	20231215	200300	956884080	2905	2905	2905	2905	0
17	20231215	200200	956884080	2905	2905	2905	2905	0
18	20231215	200100	956884080	2905	2905	2905	2905	0
19	20231215	200000	956884080	2905	2905	2905	2905	0
20	20231215	195900	956884080	2905	2905	2905	2905	0
21	20231215	195800	956884080	2905	2905	2905	2905	0
22	20231215	195700	956884080	2905	2905	2905	2905	0
23	20231215	195600	956884080	2905	2905	2905	2905	0
24	20231215	195500	956884080	2905	2905	2905	2905	0
25	20231215	195400	956884080	2905	2905	2905	2905	0
26	20231215	195300	956884080	2905	2905	2905	2905	0
27	20231215	195200	956884080	2905	2905	2905	2905	0
28	20231215	195100	956884080	2905	2905	2905	2905	0
29	20231215	195000	956884080	2905	2905	2905	2905	0
30	20231215	194900	956884080	2905	2905	2905	2905	0
31	20231215	194800	956884080	2905	2905	2905	2905	0
32	20231215	194700	956884080	2905	2905	2905	2905	6533
33	20231215	194600	956884080	2905	2905	2905	2905	0
34	20231215	194500	956884080	2905	2905	2905	2905	0
35	20231215	194400	956884080	2905	2905	2905	2905	0
36	20231215	194300	956884080	2905	2905	2905	2905	0
37	20231215	194200	956884080	2905	2905	2905	2905	0
38	20231215	194100	956884080	2905	2905	2905	2905	0
39	20231215	194000	956884080	2905	2905	2905	2905	0
40	20231215	193900	956884080	2905	2905	2905	2905	0
41	20231215	193800	956884080	2905	2905	2905	2905	0
42	20231215	193700	956884080	2905	2905	2905	2905	0
43	20231215	193600	956884080	2905	2905	2905	2905	0
44	20231215	193500	956884080	2905	2905	2905	2905	0
45	20231215	193400	956884080	2905	2905	2905	2905	0
46	20231215	193300	956884080	2905	2905	2905	2905	0
47	20231215	193200	956884080	2905	2905	2905	2905	0
48	20231215	193100	956884080	2905	2905	2905	2905	0
49	20231215	193000	956884080	2905	2905	2905	2905	0
50	20231215	192900	956884080	2905	2905	2905	2905	0
51	20231215	192800	956884080	2905	2905	2905	2905	0
52	20231215	192700	956884080	2905	2905	2905	2905	0
53	20231215	192600	956884080	2905	2905	2905	2905	0
54	20231215	192500	956884080	2905	2905	2905	2905	0
55	20231215	192400	956884080	2905	2905	2905	2905	0
56	20231215	192300	956884080	2905	2905	2905	2905	0
57	20231215	192200	956884080	2905	2905	2905	2905	0
58	20231215	192100	956884080	2905	2905	2905	2905	0
59	20231215	192000	956884080	2905	2905	2905	2905	0
60	20231215	191900	956884080	2905	2905	2905	2905	0
61	20231215	191800	956884080	2905	2905	2905	2905	0
62	20231215	191700	956884080	2905	2905	2905	2905	6533
63	20231215	191600	956884080	2905	2905	2905	2905	0
64	20231215	191500	956884080	2905	2905	2905	2905	0
65	20231215	191400	956884080	2905	2905	2905	2905	0
66	20231215	191300	956884080	2905	2905	2905	2905	0
67	20231215	191200	956884080	2905	2905	2905	2905	0
68	20231215	191100	956884080	2905	2905	2905	2905	0
69	20231215	191000	956884080	2905	2905	2905	2905	0
70	20231215	190900	956884080	2905	2905	2905	2905	0
71	20231215	190800	956884080	2905	2905	2905	2905	0
72	20231215	190700	956884080	2905	2905	2905	2905	0
73	20231215	190600	956884080	2905	2905	2905	2905	0
74	20231215	190500	956884080	2905	2905	2905	2905	0
75	20231215	190400	956884080	2905	2905	2905	2905	0
76	20231215	190300	956884080	2905	2905	2905	2905	0
77	20231215	190200	956884080	2905	2905	2905	2905	0
78	20231215	190100	956884080	2905	2905	2905	2905	0
79	20231215	190000	956884080	2905	2905	2905	2905	0
80	20231215	185900	956884080	2905	2905	2905	2905	0
81	20231215	185800	956884080	2905	2905	2905	2905	0
82	20231215	185700	956884080	2905	2905	2905	2905	0
83	20231215	185600	956884080	2905	2905	2905	2905	0
84	20231215	185500	956884080	2905	2905	2905	2905	0
85	20231215	185400	956884080	2905	2905	2905	2905	0
86	20231215	185300	956884080	2905	2905	2905	2905	0
87	20231215	185200	956884080	2905	2905	2905	2905	0
88	20231215	185100	956884080	2905	2905	2905	2905	0
89	20231215	185000	956884080	2905	2905	2905	2905	0
90	20231215	184900	956884080	2905	2905	2905	2905	0
91	20231215	184800	956884080	2905	2905	2905	2905	0
92	20231215	184700	956884080	2905	2905	2905	2905	6533
93	20231215	184600	956884080	2905	2905	2905	2905	0
94	20231215	184500	956884080	2905	2905	2905	2905	0
95	20231215	184400	956884080	2905	2905	2905	2905	0
96	20231215	184300	956884080	2905	2905	2905	2905	0
97	20231215	184200	956884080	2905	2905	2905	2905	0
98	20231215	184100	956884080	2905	2905	2905	2905	0
99	20231215	184000	956884080	2905	2905	2905	2905	0
100	20231215	183900	956884080	2905	2905	2905	2905	0
101	20231215	183800	956884080	2905	2905	2905	2905	0
102	20231215	183700	956884080	2905	2905	2905	2905	0
103	20231215	183600	956884080	2905	2905	2905	2905	0
104	20231215	183500	956884080	2905	2905	2905	2905	0
105	20231215	183400	956884080	2905	2905	2905	2905	0
106	20231215	183300	956884080	2905	2905	2905	2905	0
107	20231215	183200	956884080	2905	2905	2905	2905	0
108	20231215	183100	956884080	2905	2905	2905	2905	0
109	20231215	183000	956884080	2905	2905	2905	2905	0
110	20231215	182900	956884080	2905	2905	2905	2905	0
111	20231215	182800	956884080	2905	2905	2905	2905	0
112	20231215	182700	956884080	2905	2905	2905	2905	0
113	20231215	182600	956884080	2905	2905	2905	2905	0
114	20231215	182500	956884080	2905	2905	2905	2905	0
115	20231215	182400	956884080	2905	2905	2905	2905	0
116	20231215	182300	956884080	2905	2905	2905	2905	0
117	20231215	182200	956884080	2905	2905	2905	2905	0
118	20231215	182100	956884080	2905	2905	2905	2905	0
119	20231215	182000	956884080	2905	2905	2905	2905	0
120	20231215	181900	956884080	2905	2905	2905	2905	0
121	20231215	181800	956884080	2905	2905	2905	2905	0
122	20231215	181700	956884080	2905	2905	2905	2905	6533
123	20231215	181600	956884080	2905	2905	2905	2905	0
124	20231215	181500	956884080	2905	2905	2905	2905	0
125	20231215	181400	956884080	2905	2905	2905	2905	0
126	20231215	181300	956884080	2905	2905	2905	2905	0
127	20231215	181200	956884080	2905	2905	2905	2905	0
128	20231215	181100	956884080	2905	2905	2905	2905	0
129	20231215	181000	956884080	2905	2905	2905	2905	0
130	20231215	180900	956884080	2905	2905	2905	2905	0
131	20231215	180800	956884080	2905	2905	2905	2905	0
132	20231215	180700	956884080	2905	2905	2905	2905	0
133	20231215	180600	956884080	2905	2905	2905	2905	0
134	20231215	180500	956884080	2905	2905	2905	2905	0
135	20231215	180400	956884080	2905	2905	2905	2905	0
136	20231215	180300	956884080	2905	2905	2905	2905	0
137	20231215	180200	956884080	2905	2905	2905	2905	0
138	20231215	180100	956884080	2905	2905	2905	2905	0
139	20231215	180000	956884080	2905	2905	2905	2905	0
140	20231215	175900	956884080	2905	2905	2905	2905	0
141	20231215	175800	956884080	2905	2905	2905	2905	0
142	20231215	175700	956884080	2905	2905	2905	2905	0
143	20231215	175600	956884080	2905	2905	2905	2905	0
144	20231215	175500	956884080	2905	2905	2905	2905	0
145	20231215	175400	956884080	2905	2905	2905	2905	0
146	20231215	175300	956884080	2905	2905	2905	2905	0
147	20231215	175200	956884080	2905	2905	2905	2905	0
148	20231215	175100	956884080	2905	2905	2905	2905	0
149	20231215	175000	956884080	2905	2905	2905	2905	0
150	20231215	174900	956884080	2905	2905	2905	2905	0
151	20231215	174800	956884080	2905	2905	2905	2905	0
152	20231215	174700	956884080	2905	2905	2905	2905	6533
153	20231215	174600	956884080	2905	2905	2905	2905	0
154	20231215	174500	956884080	2905	2905	2905	2905	0
155	20231215	174400	956884080	2905	2905	2905	2905	0
156	20231215	174300	956884080	2905	2905	2905	2905	0
157	20231215	174200	956884080	2905	2905	2905	2905	0
158	20231215	174100	956884080	2905	2905	2905	2905	0
159	20231215	174000	956884080	2905	2905	2905	2905	0
160	20231215	173900	956884080	2905	2905	2905	2905	0
161	20231215	173800	956884080	2905	2905	2905	2905	0
162	20231215	173700	956884080	2905	2905	2905	2905	0
163	20231215	173600	956884080	2905	2905	2905	2905	0
164	20231215	173500	956884080	2905	2905	2905	2905	0
165	20231215	173400	956884080	2905	2905	2905	2905	0
166	20231215	173300	956884080	2905	2905	2905	2905	0
167	20231215	173200	956884080	2905	2905	2905	2905	0
168	20231215	173100	956884080	2905	2905	2905	2905	0
169	20231215	173000	956884080	2905	2905	2905	2905	0
170	20231215	172900	956884080	2905	2905	2905	2905	0
171	20231215	172800	956884080	2905	2905	2905	2905	0
172	20231215	172700	956884080	2905	2905	2905	2905	0
173	20231215	172600	956884080	2905	2905	2905	2905	0
174	20231215	172500	956884080	2905	2905	2905	2905	0
175	20231215	172400	956884080	2905	2905	2905	2905	0
176	20231215	172300	956884080	2905	2905	2905	2905	0
177	20231215	172200	956884080	2905	2905	2905	2905	0
178	20231215	172100	956884080	2905	2905	2905	2905	0
179	20231215	172000	956884080	2905	2905	2905	2905	0
180	20231215	171900	956884080	2905	2905	2905	2905	0
181	20231215	171800	956884080	2905	2905	2905	2905	0
182	20231215	171700	956884080	2905	2905	2905	2905	6533
183	20231215	171600	956884080	2905	2905	2905	2905	0
184	20231215	171500	956884080	2905	2905	2905	2905	0
185	20231215	171400	956884080	2905	2905	2905	2905	0
186	20231215	171300	956884080	2905	2905	2905	2905	0
187	20231215	171200	956884080	2905	2905	2905	2905	0
188	20231215	171100	956884080	2905	2905	2905	2905	0
189	20231215	171000	956884080	2905	2905	2905	2905	0
190	20231215	170900	956884080	2905	2905	2905	2905	0
191	20231215	170800	956884080	2905	2905	2905	2905	0
192	20231215	170700	956884080	2905	2905	2905	2905	0
193	20231215	170600	956884080	2905	2905	2905	2905	0
194	20231215	170500	956884080	2905	2905	2905	2905	0
195	20231215	170400	956884080	2905	2905	2905	2905	0
196	20231215	170300	956884080	2905	2905	2905	2905	0
197	20231215	170200	956884080	2905	2905	2905	2905	0
198	20231215	170100	956884080	2905	2905	2905	2905	0
199	20231215	170000	956884080	2905	2905	2905	2905	0
200	20231215	165900	956884080	2905	2905	2905	2905	0
201	20231215	165800	956884080	2905	2905	2905	2905	0
202	20231215	165700	956884080	2905	2905	2905	2905	0
203	20231215	165600	956884080	2905	2905	2905	2905	0
204	20231215	165500	956884080	2905	2905	2905	2905	0
205	20231215	165400	956884080	2905	2905	2905	2905	0
206	20231215	165300	956884080	2905	2905	2905	2905	0
207	20231215	165200	956884080	2905	2905	2905	2905	0
208	20231215	165100	956884080	2905	2905	2905	2905	0
209	20231215	165000	956884080	2905	2905	2905	2905	0
210	20231215	164900	956884080	2905	2905	2905	2905	0
211	20231215	164800	956884080	2905	2905	2905	2905	0
212	20231215	164700	956884080	2905	2905	2905	2905	6533
213	20231215	164600	956884080	2905	2905	2905	2905	0
214	20231215	164500	956884080	2905	2905	2905	2905	0
215	20231215	164400	956884080	2905	2905	2905	2905	0
216	20231215	164300	956884080	2905	2905	2905	2905	0
217	20231215	164200	956884080	2905	2905	2905	2905	0
218	20231215	164100	956884080	2905	2905	2905	2905	0
219	20231215	164000	956884080	2905	2905	2905	2905	0
220	20231215	163900	956884080	2905	2905	2905	2905	0
221	20231215	163800	956884080	2905	2905	2905	2905	0
222	20231215	163700	956884080	2905	2905	2905	2905	0
223	20231215	163600	956884080	2905	2905	2905	2905	0
224	20231215	163500	956884080	2905	2905	2905	2905	0
225	20231215	163400	956884080	2905	2905	2905	2905	0
226	20231215	163300	956884080	2905	2905	2905	2905	0
227	20231215	163200	956884080	2905	2905	2905	2905	0
228	20231215	163100	956884080	2905	2905	2905	2905	0
229	20231215	163000	956884080	2905	2905	2905	2905	0
230	20231215	162900	956884080	2905	2905	2905	2905	0
231	20231215	162800	956884080	2905	2905	2905	2905	0
232	20231215	162700	956884080	2905	2905	2905	2905	0
233	20231215	162600	956884080	2905	2905	2905	2905	0
234	20231215	162500	956884080	2905	2905	2905	2905	0
235	20231215	162400	956884080	2905	2905	2905	2905	0
236	20231215	162300	956884080	2905	2905	2905	2905	0
237	20231215	162200	956884080	2905	2905	2905	2905	0
238	20231215	162100	956884080	2905	2905	2905	2905	0
239	20231215	162000	956884080	2905	2905	2905	2905	0
240	20231215	161900	956884080	2905	2905	2905	2905	0
241	20231215	161800	956884080	2905	2905	2905	2905	0
242	20231215	161700	956884080	2905	2905	2905	2905	6533
243	20231215	161600	956884080	2905	2905	2905	2905	0
244	20231215	161500	956884080	2905	2905	2905	2905	0
245	20231215	161400	956884080	2905	2905	2905	2905	0
246	20231215	161300	956884080	2905	2905	2905	2905	0
247	20231215	161200	956884080	2905	2905	2905	2905	0
248	20231215	161100	956884080	2905	2905	2905	2905	0
249	20231215	161000	956884080	2905	2905	2905	2905	0
250	20231215	160900	956884080	2905	2905	2905	2905	0
251	20231215	160800	956884080	2905	2905	2905	2905	0
252	20231215	160700	956884080	2905	2905	2905	2905	0
253	20231215	160600	956884080	2905	2905	2905	2905	0
254	20231215	160500	956884080	2905	2905	2905	2905	0
255	20231215	160400	956884080	2905	2905	2905	2905	0
256	20231215	160300	956884080	2905	2905	2905	2905	0
257	20231215	160200	956884080	2905	2905	2905	2905	0
258	20231215	160100	956884080	2905	2905	2905	2905	0
259	20231215	160000	956884080	2905	2905	2905	2905	0
260	20231215	155900	956884080	2905	2905	2905	2905	0
261	20231215	155800	956884080	2905	2905	2905	2905	0
262	20231215	155700	956884080	2905	2905	2905	2905	0
263	20231215	155600	956884080	2905	2905	2905	2905	0
264	20231215	155500	956884080	2905	2905	2905	2905	0
265	20231215	155400	956884080	2905	2905	2905	2905	0
266	20231215	155300	956884080	2905	2905	2905	2905	0
267	20231215	155200	956884080	2905	2905	2905	2905	0
268	20231215	155100	956884080	2905	2905	2905	2905	0
269	20231215	155000	956884080	2905	2905	2905	2905	0
270	20231215	154900	956884080	2905	2905	2905	2905	0
271	20231215	154800	956884080	2905	2905	2905	2905	0
272	20231215	154700	956884080	2905	2905	2905	2905	6533
273	20231215	154600	956884080	2905	2905	2905	2905	0
274	20231215	154500	956884080	2905	2905	2905	2905	0
275	20231215	154400	956884080	2905	2905	2905	2905	0
276	20231215	154300	956884080	2905	2905	2905	2905	0
277	20231215	154200	956884080	2905	2905	2905	2905	0
278	20231215	154100	956884080	2905	2905	2905	2905	0
279	20231215	154000	956884080	2905	2905	2905	2905	0
280	20231215	153900	956884080	2905	2905	2905	2905	0
281	20231215	153800	956884080	2905	2905	2905	2905	0
282	20231215	153700	956884080	2905	2905	2905	2905	0
283	20231215	153600	956884080	2905	2905	2905	2905	0
284	20231215	153500	956884080	2905	2905	2905	2905	0
285	20231215	153400	956884080	2905	2905	2905	2905	0
286	20231215	153300	956884080	2905	2905	2905	2905	0
287	20231215	153200	956884080	2905	2905	2905	2905	0
288	20231215	153100	956884080	2905	2905	2905	2905	0
289	20231215	153000	956884080	2905	2905	2905	2905	6533
290	20231215	152900	937905715	2895	2895	2895	2895	0
291	20231215	152800	937905715	2895	2895	2895	2895	0
292	20231215	152700	937905715	2895	2895	2895	2895	0
293	20231215	152600	937905715	2895	2895	2895	2895	0
294	20231215	152500	937905715	2895	2895	2895	2895	0
295	20231215	152400	937905715	2895	2895	2895	2895	0
296	20231215	152300	937905715	2895	2895	2895	2895	0
297	20231215	152200	937905715	2895	2895	2895	2895	0
298	20231215	152100	937905715	2895	2895	2895	2895	0
299	20231215	152000	937905715	2895	2895	2895	2895	0
300	20231215	151900	937905715	2895	2895	2900	2895	729
301	20231215	151800	935795065	2890	2890	2890	2890	16
302	20231215	151700	935748825	2890	2890	2890	2890	180
303	20231215	151600	935228625	2890	2895	2895	2890	1500
304	20231215	151500	930893150	2895	2895	2895	2890	1456
305	20231215	151400	926678535	2895	2895	2895	2890	239
306	20231215	151300	925986830	2890	2895	2895	2890	800
307	20231215	151200	923671330	2890	2890	2890	2890	1441
308	20231215	151100	919506840	2890	2895	2895	2890	1298
309	20231215	151000	915749205	2895	2895	2895	2895	1666
310	20231215	150900	910926135	2895	2895	2895	2895	500
311	20231215	150800	909478635	2900	2900	2900	2900	1000
312	20231215	150700	906578635	2900	2900	2900	2900	149
313	20231215	150600	906146535	2900	2900	2900	2900	254
314	20231215	150500	905409935	2900	2900	2900	2900	0
315	20231215	150400	905409935	2900	2900	2900	2900	204
316	20231215	150300	904818335	2900	2900	2900	2895	295
317	20231215	150200	903962880	2900	2900	2900	2895	684
318	20231215	150100	901980960	2895	2895	2895	2895	0
319	20231215	150000	901980960	2895	2895	2895	2895	1
320	20231215	145900	901978065	2900	2900	2900	2900	0
321	20231215	145800	901978065	2900	2895	2900	2895	181
322	20231215	145700	901454065	2895	2895	2895	2895	0
323	20231215	145600	901454065	2895	2895	2895	2895	539
324	20231215	145500	899893660	2895	2895	2895	2895	10
325	20231215	145400	899864710	2895	2895	2895	2895	1001
326	20231215	145300	896966815	2890	2895	2895	2890	4092
327	20231215	145200	885135165	2895	2895	2895	2895	79
328	20231215	145100	884906460	2895	2895	2895	2895	5740
329	20231215	145000	868289160	2895	2895	2895	2895	1000
330	20231215	144900	865394160	2895	2895	2895	2895	2000
331	20231215	144800	859604160	2895	2900	2900	2895	2173
332	20231215	144700	853307460	2905	2905	2905	2905	0
333	20231215	144600	853307460	2905	2905	2905	2905	0
334	20231215	144500	853307460	2905	2905	2905	2905	0
335	20231215	144400	853307460	2905	2905	2905	2905	15
336	20231215	144300	853263885	2905	2905	2905	2905	5
337	20231215	144200	853249360	2900	2900	2900	2900	2219
338	20231215	144100	846814260	2900	2900	2900	2900	5010
339	20231215	144000	832285260	2900	2900	2900	2900	400
340	20231215	143900	831125260	2900	2900	2900	2900	0
341	20231215	143800	831125260	2900	2900	2900	2900	100
342	20231215	143700	830835260	2905	2900	2905	2900	62
343	20231215	143600	830655455	2900	2900	2900	2900	60
344	20231215	143500	830481455	2905	2905	2905	2905	182
345	20231215	143400	829952745	2900	2900	2900	2900	200
346	20231215	143300	829372745	2900	2895	2900	2895	217
347	20231215	143200	828743450	2900	2900	2900	2900	800
348	20231215	143100	826423450	2900	2900	2900	2900	0
349	20231215	143000	826423450	2900	2900	2900	2900	200
350	20231215	142900	825843450	2900	2900	2900	2900	0
351	20231215	142800	825843450	2900	2900	2900	2900	0
352	20231215	142700	825843450	2900	2900	2900	2900	0
353	20231215	142600	825843450	2900	2900	2900	2900	1360
354	20231215	142500	821899450	2900	2900	2900	2900	0
355	20231215	142400	821899450	2900	2900	2900	2900	1239
356	20231215	142300	818306350	2900	2900	2900	2900	0
357	20231215	142200	818306350	2900	2900	2900	2900	821
358	20231215	142100	815925450	2900	2900	2900	2900	351
359	20231215	142000	814907550	2900	2900	2900	2900	800
360	20231215	141900	812587550	2905	2900	2905	2900	327
361	20231215	141800	811637640	2905	2900	2905	2900	2794
362	20231215	141700	803534105	2905	2905	2905	2905	0
363	20231215	141600	803534105	2905	2905	2905	2905	0
364	20231215	141500	803534105	2905	2905	2905	2905	75
365	20231215	141400	803316230	2905	2905	2905	2905	0
366	20231215	141300	803316230	2905	2905	2905	2905	0
367	20231215	141200	803316230	2905	2900	2905	2900	53
368	20231215	141100	803162280	2905	2900	2905	2900	195
369	20231215	141000	802595905	2905	2905	2905	2905	0
370	20231215	140900	802595905	2905	2905	2905	2905	0
371	20231215	140800	802595905	2905	2905	2905	2905	0
372	20231215	140700	802595905	2905	2905	2905	2905	0
373	20231215	140600	802595905	2905	2905	2905	2905	0
374	20231215	140500	802595905	2905	2905	2905	2905	172
375	20231215	140400	802096245	2905	2905	2905	2905	10
376	20231215	140300	802067195	2900	2900	2900	2900	0
377	20231215	140200	802067195	2900	2900	2900	2900	1902
378	20231215	140100	796551395	2905	2905	2905	2905	0
379	20231215	140000	796551395	2905	2905	2905	2905	3
380	20231215	135900	796542680	2905	2900	2905	2900	616
381	20231215	135800	794753700	2905	2905	2905	2905	0
382	20231215	135700	794753700	2905	2905	2905	2905	17
383	20231215	135600	794704315	2900	2900	2905	2900	478
384	20231215	135500	793317125	2905	2905	2905	2905	0
385	20231215	135400	793317125	2905	2905	2905	2905	50
386	20231215	135300	793171875	2900	2900	2900	2900	0
387	20231215	135200	793171875	2900	2900	2900	2900	0
388	20231215	135100	793171875	2900	2900	2900	2900	3563
389	20231215	135000	782839175	2900	2900	2900	2900	30
390	20231215	134900	782752175	2910	2905	2910	2905	75
391	20231215	134800	782534190	2905	2905	2905	2905	225
392	20231215	134700	781880565	2905	2905	2905	2905	1275
393	20231215	134600	778176690	2905	2905	2905	2905	1000
394	20231215	134500	775271690	2905	2905	2905	2905	0
395	20231215	134400	775271690	2905	2905	2905	2905	306
396	20231215	134300	774382760	2905	2905	2905	2905	1
397	20231215	134200	774379855	2905	2905	2905	2905	1000
398	20231215	134100	771474855	2905	2905	2905	2905	10
399	20231215	134000	771445805	2905	2905	2905	2905	2001
400	20231215	133900	765632900	2905	2905	2905	2905	0
401	20231215	133800	765632900	2905	2905	2905	2905	20
402	20231215	133700	765574800	2905	2905	2905	2905	20
403	20231215	133600	765516700	2900	2900	2900	2900	0
404	20231215	133500	765516700	2900	2900	2900	2900	2000
405	20231215	133400	759716700	2900	2900	2900	2900	167
406	20231215	133300	759232400	2905	2905	2905	2905	133
407	20231215	133200	758846035	2905	2905	2905	2905	191
408	20231215	133100	758291180	2905	2905	2905	2905	14
409	20231215	133000	758250510	2905	2900	2905	2900	90
410	20231215	132900	757989065	2905	2905	2905	2905	1
411	20231215	132800	757986160	2905	2905	2905	2905	1692
412	20231215	132700	753070900	2905	2905	2905	2905	22
413	20231215	132600	753006990	2905	2905	2905	2905	0
414	20231215	132500	753006990	2905	2905	2905	2905	0
415	20231215	132400	753006990	2905	2905	2905	2905	0
416	20231215	132300	753006990	2905	2905	2905	2905	210
417	20231215	132200	752396940	2900	2900	2900	2900	13
418	20231215	132100	752359240	2900	2900	2900	2900	2481
419	20231215	132000	745164340	2905	2905	2905	2905	29
420	20231215	131900	745080095	2905	2905	2905	2905	0
421	20231215	131800	745080095	2905	2905	2905	2900	1249
422	20231215	131700	741452980	2905	2905	2905	2905	56
423	20231215	131600	741290300	2905	2905	2905	2905	944
424	20231215	131500	738547980	2905	2905	2905	2905	1000
425	20231215	131400	735642980	2900	2900	2900	2900	0
426	20231215	131300	735642980	2900	2900	2900	2900	245
427	20231215	131200	734932480	2905	2905	2905	2905	16
428	20231215	131100	734886000	2905	2905	2905	2905	298
429	20231215	131000	734020310	2905	2905	2905	2905	0
430	20231215	130900	734020310	2905	2905	2905	2905	52
431	20231215	130800	733869250	2905	2905	2905	2905	150
432	20231215	130700	733433500	2905	2900	2905	2900	1046
433	20231215	130600	730395100	2905	2905	2905	2905	1065
434	20231215	130500	727301275	2905	2905	2905	2905	1034
435	20231215	130400	724297505	2900	2900	2900	2900	0
436	20231215	130300	724297505	2900	2900	2900	2900	134
437	20231215	130200	723908905	2900	2905	2905	2900	1500
438	20231215	130100	719553905	2905	2905	2905	2905	1000
439	20231215	130000	716648905	2905	2905	2905	2905	0
440	20231215	125900	716648905	2905	2905	2905	2905	0
441	20231215	125800	716648905	2905	2910	2910	2905	1100
442	20231215	125700	713452905	2905	2905	2905	2905	1140
443	20231215	125600	710141205	2905	2905	2905	2905	1000
444	20231215	125500	707236205	2905	2905	2905	2905	1000
445	20231215	125400	704331205	2900	2900	2900	2900	0
446	20231215	125300	704331205	2900	2900	2900	2900	0
447	20231215	125200	704331205	2900	2900	2900	2900	0
448	20231215	125100	704331205	2900	2900	2900	2900	0
449	20231215	125000	704331205	2900	2900	2900	2900	118
450	20231215	124900	703989005	2900	2900	2900	2900	444
451	20231215	124800	702701405	2900	2900	2900	2900	120
452	20231215	124700	702353405	2900	2900	2900	2900	504
453	20231215	124600	700891805	2900	2900	2900	2900	0
454	20231215	124500	700891805	2900	2900	2900	2900	67
455	20231215	124400	700697505	2900	2900	2900	2900	0
456	20231215	124300	700697505	2900	2900	2900	2900	1976
457	20231215	124200	694967105	2900	2900	2900	2900	16
458	20231215	124100	694920705	2900	2900	2900	2900	7
459	20231215	124000	694900405	2900	2900	2900	2900	8
460	20231215	123900	694877205	2910	2910	2910	2910	0
461	20231215	123800	694877205	2910	2910	2910	2910	0
462	20231215	123700	694877205	2910	2900	2910	2900	582
463	20231215	123600	693189305	2900	2900	2900	2900	0
464	20231215	123500	693189305	2900	2900	2900	2900	0
465	20231215	123400	693189305	2900	2900	2900	2900	2
466	20231215	123300	693183505	2900	2905	2910	2900	3
467	20231215	123200	693174790	2900	2900	2900	2900	0
468	20231215	123100	693174790	2900	2900	2900	2900	59
469	20231215	123000	693003690	2905	2905	2905	2905	0
470	20231215	122900	693003690	2905	2905	2905	2905	200
471	20231215	122800	692422690	2905	2905	2905	2905	0
472	20231215	122700	692422690	2905	2905	2905	2905	146
473	20231215	122600	691998560	2900	2900	2900	2900	1024
474	20231215	122500	689028960	2900	2900	2900	2900	0
475	20231215	122400	689028960	2900	2900	2900	2900	0
476	20231215	122300	689028960	2900	2900	2900	2900	1000
477	20231215	122200	686128960	2900	2900	2900	2900	4874
478	20231215	122100	671994360	2900	2900	2900	2900	0
479	20231215	122000	671994360	2900	2900	2900	2900	250
480	20231215	121900	671269360	2900	2900	2900	2900	5
481	20231215	121800	671254860	2900	2900	2900	2900	490
482	20231215	121700	669833860	2900	2900	2900	2900	5010
483	20231215	121600	655304860	2900	2900	2900	2900	0
484	20231215	121500	655304860	2900	2900	2900	2900	0
485	20231215	121400	655304860	2900	2900	2900	2900	0
486	20231215	121300	655304860	2900	2900	2900	2900	0
487	20231215	121200	655304860	2900	2900	2900	2900	53
488	20231215	121100	655151160	2905	2905	2905	2905	201
489	20231215	121000	654567255	2905	2905	2905	2905	13
490	20231215	120900	654529490	2910	2910	2910	2910	18
491	20231215	120800	654477110	2910	2905	2910	2905	11
492	20231215	120700	654445105	2910	2910	2910	2910	110
493	20231215	120600	654125005	2910	2910	2910	2910	42
494	20231215	120500	654002785	2910	2910	2910	2910	410
495	20231215	120400	652809685	2910	2910	2910	2910	0
496	20231215	120300	652809685	2910	2910	2910	2910	0
497	20231215	120200	652809685	2910	2910	2910	2910	220
498	20231215	120100	652169485	2905	2905	2905	2905	50
499	20231215	120000	652024235	2905	2905	2905	2905	0
500	20231215	115900	652024235	2905	2905	2905	2905	0
501	20231215	115800	652024235	2905	2905	2905	2905	0
502	20231215	115700	652024235	2905	2905	2905	2905	0
503	20231215	115600	652024235	2905	2905	2905	2905	136
504	20231215	115500	651629155	2900	2900	2900	2900	0
505	20231215	115400	651629155	2900	2900	2900	2900	0
506	20231215	115300	651629155	2900	2900	2900	2900	0
507	20231215	115200	651629155	2900	2900	2900	2900	0
508	20231215	115100	651629155	2900	2905	2905	2900	161
509	20231215	115000	651161455	2905	2905	2905	2905	10
510	20231215	114900	651132405	2905	2905	2905	2905	0
511	20231215	114800	651132405	2905	2905	2905	2905	2
512	20231215	114700	651126595	2905	2905	2905	2905	0
513	20231215	114600	651126595	2905	2905	2905	2905	692
514	20231215	114500	649116335	2910	2910	2910	2910	200
515	20231215	114400	648534335	2910	2910	2910	2910	150
516	20231215	114300	648097835	2905	2905	2905	2905	0
517	20231215	114200	648097835	2905	2905	2905	2905	6
518	20231215	114100	648080405	2905	2905	2905	2905	275
519	20231215	114000	647281530	2905	2905	2905	2905	50
520	20231215	113900	647136280	2905	2910	2910	2905	300
521	20231215	113800	646264280	2910	2910	2910	2910	0
522	20231215	113700	646264280	2910	2910	2910	2905	769
523	20231215	113600	644027285	2910	2910	2910	2910	500
524	20231215	113500	642572285	2905	2910	2910	2905	284
525	20231215	113400	641746510	2910	2910	2910	2910	964
526	20231215	113300	638941270	2910	2910	2910	2910	0
527	20231215	113200	638941270	2910	2910	2910	2910	0
528	20231215	113100	638941270	2910	2910	2910	2910	0
529	20231215	113000	638941270	2910	2910	2910	2910	10
530	20231215	112900	638912170	2910	2910	2910	2910	820
531	20231215	112800	636525970	2910	2910	2910	2910	1270
532	20231215	112700	632830270	2910	2910	2910	2910	0
533	20231215	112600	632830270	2910	2910	2910	2910	103
534	20231215	112500	632530540	2910	2910	2910	2910	0
535	20231215	112400	632530540	2910	2910	2910	2910	40
536	20231215	112300	632414140	2910	2910	2910	2910	0
537	20231215	112200	632414140	2910	2910	2910	2910	323
538	20231215	112100	631474210	2910	2910	2910	2910	301
539	20231215	112000	630598300	2910	2910	2910	2910	0
540	20231215	111900	630598300	2910	2910	2910	2910	320
541	20231215	111800	629667100	2905	2905	2905	2905	3400
542	20231215	111700	619790100	2905	2905	2905	2905	0
543	20231215	111600	619790100	2905	2905	2905	2905	0
544	20231215	111500	619790100	2905	2905	2905	2905	27
545	20231215	111400	619711665	2910	2910	2910	2910	200
546	20231215	111300	619129665	2910	2910	2910	2910	1502
547	20231215	111200	614758845	2915	2915	2915	2915	342
548	20231215	111100	613761915	2915	2915	2915	2915	10
549	20231215	111000	613732765	2915	2910	2915	2910	2600
550	20231215	110900	606156765	2915	2915	2915	2915	4
551	20231215	110800	606145105	2910	2910	2910	2910	10
552	20231215	110700	606116005	2910	2910	2910	2910	347
553	20231215	110600	605106235	2915	2915	2915	2915	0
554	20231215	110500	605106235	2915	2910	2915	2910	75
555	20231215	110400	604887960	2910	2915	2915	2910	11
556	20231215	110300	604855945	2915	2915	2915	2915	1600
557	20231215	110200	600191945	2910	2910	2910	2910	2637
558	20231215	110100	592518275	2910	2910	2910	2910	1000
559	20231215	110000	589608275	2910	2910	2910	2910	11
560	20231215	105900	589576265	2910	2910	2910	2910	1700
561	20231215	105800	584629265	2910	2910	2910	2905	2375
562	20231215	105700	577718030	2910	2910	2910	2910	500
563	20231215	105600	576263030	2910	2910	2910	2910	100
564	20231215	105500	575972030	2910	2910	2910	2910	1001
565	20231215	105400	573059120	2910	2910	2910	2910	3942
566	20231215	105300	561587900	2910	2910	2910	2910	36
567	20231215	105200	561483140	2900	2900	2900	2900	30554
568	20231215	105100	472876540	2895	2905	2905	2895	14149
569	20231215	105000	431841050	2905	2910	2910	2905	5988
570	20231215	104900	414443225	2910	2915	2915	2910	153
571	20231215	104800	413997265	2915	2915	2915	2915	1
572	20231215	104700	413994350	2915	2915	2915	2915	58
573	20231215	104600	413825280	2915	2910	2915	2910	3111
574	20231215	104500	404768325	2910	2905	2910	2905	1101
575	20231215	104400	401564915	2905	2905	2905	2905	16099
576	20231215	104300	354797320	2905	2905	2905	2905	194
577	20231215	104200	354233750	2905	2905	2905	2905	0
578	20231215	104100	354233750	2905	2900	2905	2900	488
579	20231215	104000	352818050	2900	2900	2900	2900	740
580	20231215	103900	350672050	2900	2900	2900	2900	0
581	20231215	103800	350672050	2900	2900	2900	2900	387
582	20231215	103700	349549750	2900	2900	2900	2900	2078
583	20231215	103600	343523550	2900	2900	2900	2900	201
584	20231215	103500	342940650	2900	2900	2900	2900	0
585	20231215	103400	342940650	2900	2900	2900	2900	160
586	20231215	103300	342476650	2900	2900	2900	2900	17
587	20231215	103200	342427350	2900	2900	2900	2900	228
588	20231215	103100	341766150	2900	2900	2900	2900	1810
589	20231215	103000	336517150	2900	2900	2900	2900	3060
590	20231215	102900	327643150	2900	2900	2900	2900	224
591	20231215	102800	326993550	2900	2895	2900	2895	3473
592	20231215	102700	316939150	2900	2900	2900	2900	0
593	20231215	102600	316939150	2900	2900	2900	2895	684
594	20231215	102500	314956870	2900	2895	2900	2895	23
595	20231215	102400	314890175	2900	2900	2900	2900	684
596	20231215	102300	312906575	2900	2900	2900	2900	1437
597	20231215	102200	308739275	2900	2900	2900	2900	0
598	20231215	102100	308739275	2900	2895	2900	2895	4016
599	20231215	102000	297097875	2895	2895	2895	2895	111
600	20231215	101900	296776530	2895	2895	2895	2895	5050
601	20231215	101800	282156780	2895	2895	2895	2895	1
602	20231215	101700	282153885	2895	2900	2900	2895	1290
603	20231215	101600	278413785	2900	2900	2900	2900	807
604	20231215	101500	276073485	2900	2900	2900	2900	11
605	20231215	101400	276041585	2900	2895	2900	2895	477
606	20231215	101300	274659155	2900	2900	2900	2900	50
607	20231215	101200	274514155	2895	2895	2895	2895	0
608	20231215	101100	274514155	2895	2890	2895	2890	1106
609	20231215	101000	271312800	2890	2900	2900	2890	269
610	20231215	100900	270532710	2890	2895	2895	2890	2416
611	20231215	100800	263545005	2895	2895	2895	2895	6
612	20231215	100700	263527635	2895	2900	2900	2895	2627
613	20231215	100600	255922375	2895	2895	2895	2895	260
614	20231215	100500	255169675	2895	2895	2895	2895	1298
615	20231215	100400	251411965	2895	2895	2895	2895	4197
616	20231215	100300	239261650	2900	2900	2900	2900	57
617	20231215	100200	239096350	2900	2900	2900	2900	12
618	20231215	100100	239061550	2900	2900	2900	2900	25
619	20231215	100000	238989050	2895	2900	2900	2895	184
620	20231215	095900	238456320	2900	2900	2900	2900	669
621	20231215	095800	236516220	2900	2895	2900	2890	856
622	20231215	095700	234038195	2895	2895	2895	2895	177
623	20231215	095600	233525780	2895	2900	2900	2895	1259
624	20231215	095500	229878225	2900	2895	2900	2895	316
625	20231215	095400	228963075	2895	2895	2895	2895	1826
626	20231215	095300	223676805	2895	2895	2895	2890	3172
627	20231215	095200	214493870	2895	2895	2895	2895	1250
628	20231215	095100	210875120	2895	2890	2895	2890	11
629	20231215	095000	210843280	2890	2890	2890	2885	3263
630	20231215	094900	201416260	2890	2890	2890	2890	3629
631	20231215	094800	190928450	2890	2895	2895	2890	4
632	20231215	094700	190916885	2895	2895	2895	2895	310
633	20231215	094600	190019435	2890	2890	2890	2890	20
634	20231215	094500	189961635	2890	2895	2895	2890	6
635	20231215	094400	189944270	2895	2895	2895	2895	211
636	20231215	094300	189333425	2895	2895	2895	2895	412
637	20231215	094200	188140685	2895	2895	2895	2895	52
638	20231215	094100	187990145	2895	2900	2900	2895	3465
639	20231215	094000	177941655	2900	2895	2900	2895	47
640	20231215	093900	177805560	2895	2890	2895	2885	431
641	20231215	093800	176560475	2890	2890	2890	2890	387
642	20231215	093700	175442045	2890	2890	2890	2885	723
643	20231215	093600	173356170	2885	2890	2890	2885	174
644	20231215	093500	172853810	2890	2895	2895	2890	8332
645	20231215	093400	148774200	2890	2890	2890	2890	55
646	20231215	093300	148615250	2890	2895	2895	2890	973
647	20231215	093200	145801010	2890	2895	2895	2890	3197
648	20231215	093100	136545920	2900	2900	2900	2900	520
649	20231215	093000	135037920	2900	2900	2900	2900	402
650	20231215	092900	133872120	2895	2895	2900	2895	1251
651	20231215	092800	130250470	2895	2900	2900	2895	1795
652	20231215	092700	125053795	2900	2900	2900	2900	65
653	20231215	092600	124865295	2900	2905	2905	2900	4401
654	20231215	092500	112102380	2905	2905	2905	2905	3403
655	20231215	092400	102216665	2910	2910	2910	2910	2
656	20231215	092300	102210845	2910	2910	2910	2910	311
657	20231215	092200	101305835	2910	2905	2910	2905	150
658	20231215	092100	100869840	2910	2910	2910	2910	1
659	20231215	092000	100866930	2910	2910	2910	2910	800
660	20231215	091900	98538930	2910	2910	2910	2905	645
661	20231215	091800	96662030	2905	2900	2905	2900	675
662	20231215	091700	94702175	2905	2905	2905	2905	1311
663	20231215	091600	90893720	2905	2910	2910	2905	82
664	20231215	091500	90655110	2910	2905	2910	2905	356
665	20231215	091400	89620925	2905	2905	2905	2905	721
666	20231215	091300	87526420	2905	2900	2905	2900	562
667	20231215	091200	85894575	2895	2895	2895	2895	601
668	20231215	091100	84154680	2900	2900	2900	2900	550
669	20231215	091000	82559680	2900	2905	2905	2900	2055
670	20231215	090900	76600175	2905	2905	2905	2900	785
671	20231215	090800	74321470	2905	2905	2905	2900	1927
672	20231215	090700	68730275	2910	2910	2910	2910	82
673	20231215	090600	68491655	2905	2905	2905	2905	1717
674	20231215	090500	63503770	2905	2905	2905	2905	2238
675	20231215	090400	57002380	2905	2910	2910	2905	4485
676	20231215	090300	43958420	2910	2915	2920	2910	4957
677	20231215	090200	29521690	2915	2910	2915	2910	1708
678	20231215	090100	24548310	2910	2910	2910	2905	1337
679	20231215	090000	20658090	2910	2910	2910	2910	7099