KissMeData/031330/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191200	717324525	2925	2925	2925	2925	7987
3	20231215	191100	717324525	2925	2925	2925	2925	0
4	20231215	191000	717324525	2925	2925	2925	2925	0
5	20231215	190900	717324525	2925	2925	2925	2925	0
6	20231215	190800	717324525	2925	2925	2925	2925	0
7	20231215	190700	717324525	2925	2925	2925	2925	0
8	20231215	190600	717324525	2925	2925	2925	2925	0
9	20231215	190500	717324525	2925	2925	2925	2925	0
10	20231215	190400	717324525	2925	2925	2925	2925	0
11	20231215	190300	717324525	2925	2925	2925	2925	0
12	20231215	190200	717324525	2925	2925	2925	2925	0
13	20231215	190100	717324525	2925	2925	2925	2925	0
14	20231215	190000	717324525	2925	2925	2925	2925	0
15	20231215	185900	717324525	2925	2925	2925	2925	0
16	20231215	185800	717324525	2925	2925	2925	2925	0
17	20231215	185700	717324525	2925	2925	2925	2925	0
18	20231215	185600	717324525	2925	2925	2925	2925	0
19	20231215	185500	717324525	2925	2925	2925	2925	0
20	20231215	185400	717324525	2925	2925	2925	2925	0
21	20231215	185300	717324525	2925	2925	2925	2925	0
22	20231215	185200	717324525	2925	2925	2925	2925	0
23	20231215	185100	717324525	2925	2925	2925	2925	0
24	20231215	185000	717324525	2925	2925	2925	2925	0
25	20231215	184900	717324525	2925	2925	2925	2925	0
26	20231215	184800	717324525	2925	2925	2925	2925	0
27	20231215	184700	717324525	2925	2925	2925	2925	0
28	20231215	184600	717324525	2925	2925	2925	2925	0
29	20231215	184500	717324525	2925	2925	2925	2925	0
30	20231215	184400	717324525	2925	2925	2925	2925	0
31	20231215	184300	717324525	2925	2925	2925	2925	0
32	20231215	184200	717324525	2925	2925	2925	2925	7987
33	20231215	184100	717324525	2925	2925	2925	2925	0
34	20231215	184000	717324525	2925	2925	2925	2925	0
35	20231215	183900	717324525	2925	2925	2925	2925	0
36	20231215	183800	717324525	2925	2925	2925	2925	0
37	20231215	183700	717324525	2925	2925	2925	2925	0
38	20231215	183600	717324525	2925	2925	2925	2925	0
39	20231215	183500	717324525	2925	2925	2925	2925	0
40	20231215	183400	717324525	2925	2925	2925	2925	0
41	20231215	183300	717324525	2925	2925	2925	2925	0
42	20231215	183200	717324525	2925	2925	2925	2925	0
43	20231215	183100	717324525	2925	2925	2925	2925	0
44	20231215	183000	717324525	2925	2925	2925	2925	0
45	20231215	182900	717324525	2925	2925	2925	2925	0
46	20231215	182800	717324525	2925	2925	2925	2925	0
47	20231215	182700	717324525	2925	2925	2925	2925	0
48	20231215	182600	717324525	2925	2925	2925	2925	0
49	20231215	182500	717324525	2925	2925	2925	2925	0
50	20231215	182400	717324525	2925	2925	2925	2925	0
51	20231215	182300	717324525	2925	2925	2925	2925	0
52	20231215	182200	717324525	2925	2925	2925	2925	0
53	20231215	182100	717324525	2925	2925	2925	2925	0
54	20231215	182000	717324525	2925	2925	2925	2925	0
55	20231215	181900	717324525	2925	2925	2925	2925	0
56	20231215	181800	717324525	2925	2925	2925	2925	0
57	20231215	181700	717324525	2925	2925	2925	2925	0
58	20231215	181600	717324525	2925	2925	2925	2925	0
59	20231215	181500	717324525	2925	2925	2925	2925	0
60	20231215	181400	717324525	2925	2925	2925	2925	0
61	20231215	181300	717324525	2925	2925	2925	2925	0
62	20231215	181200	717324525	2925	2925	2925	2925	7987
63	20231215	181100	717324525	2925	2925	2925	2925	0
64	20231215	181000	717324525	2925	2925	2925	2925	0
65	20231215	180900	717324525	2925	2925	2925	2925	0
66	20231215	180800	717324525	2925	2925	2925	2925	0
67	20231215	180700	717324525	2925	2925	2925	2925	0
68	20231215	180600	717324525	2925	2925	2925	2925	0
69	20231215	180500	717324525	2925	2925	2925	2925	0
70	20231215	180400	717324525	2925	2925	2925	2925	0
71	20231215	180300	717324525	2925	2925	2925	2925	0
72	20231215	180200	717324525	2925	2925	2925	2925	0
73	20231215	180100	717324525	2925	2925	2925	2925	0
74	20231215	180000	717324525	2925	2925	2925	2925	0
75	20231215	175900	717324525	2925	2925	2925	2925	0
76	20231215	175800	717324525	2925	2925	2925	2925	0
77	20231215	175700	717324525	2925	2925	2925	2925	0
78	20231215	175600	717324525	2925	2925	2925	2925	0
79	20231215	175500	717324525	2925	2925	2925	2925	0
80	20231215	175400	717324525	2925	2925	2925	2925	0
81	20231215	175300	717324525	2925	2925	2925	2925	0
82	20231215	175200	717324525	2925	2925	2925	2925	0
83	20231215	175100	717324525	2925	2925	2925	2925	0
84	20231215	175000	717324525	2925	2925	2925	2925	0
85	20231215	174900	717324525	2925	2925	2925	2925	0
86	20231215	174800	717324525	2925	2925	2925	2925	0
87	20231215	174700	717324525	2925	2925	2925	2925	0
88	20231215	174600	717324525	2925	2925	2925	2925	0
89	20231215	174500	717324525	2925	2925	2925	2925	0
90	20231215	174400	717324525	2925	2925	2925	2925	0
91	20231215	174300	717324525	2925	2925	2925	2925	0
92	20231215	174200	717324525	2925	2925	2925	2925	7987
93	20231215	174100	717324525	2925	2925	2925	2925	0
94	20231215	174000	717324525	2925	2925	2925	2925	0
95	20231215	173900	717324525	2925	2925	2925	2925	0
96	20231215	173800	717324525	2925	2925	2925	2925	0
97	20231215	173700	717324525	2925	2925	2925	2925	0
98	20231215	173600	717324525	2925	2925	2925	2925	0
99	20231215	173500	717324525	2925	2925	2925	2925	0
100	20231215	173400	717324525	2925	2925	2925	2925	0
101	20231215	173300	717324525	2925	2925	2925	2925	0
102	20231215	173200	717324525	2925	2925	2925	2925	0
103	20231215	173100	717324525	2925	2925	2925	2925	0
104	20231215	173000	717324525	2925	2925	2925	2925	0
105	20231215	172900	717324525	2925	2925	2925	2925	0
106	20231215	172800	717324525	2925	2925	2925	2925	0
107	20231215	172700	717324525	2925	2925	2925	2925	0
108	20231215	172600	717324525	2925	2925	2925	2925	0
109	20231215	172500	717324525	2925	2925	2925	2925	0
110	20231215	172400	717324525	2925	2925	2925	2925	0
111	20231215	172300	717324525	2925	2925	2925	2925	0
112	20231215	172200	717324525	2925	2925	2925	2925	0
113	20231215	172100	717324525	2925	2925	2925	2925	0
114	20231215	172000	717324525	2925	2925	2925	2925	0
115	20231215	171900	717324525	2925	2925	2925	2925	0
116	20231215	171800	717324525	2925	2925	2925	2925	0
117	20231215	171700	717324525	2925	2925	2925	2925	0
118	20231215	171600	717324525	2925	2925	2925	2925	0
119	20231215	171500	717324525	2925	2925	2925	2925	0
120	20231215	171400	717324525	2925	2925	2925	2925	0
121	20231215	171300	717324525	2925	2925	2925	2925	0
122	20231215	171200	717324525	2925	2925	2925	2925	7987
123	20231215	171100	717324525	2925	2925	2925	2925	0
124	20231215	171000	717324525	2925	2925	2925	2925	0
125	20231215	170900	717324525	2925	2925	2925	2925	0
126	20231215	170800	717324525	2925	2925	2925	2925	0
127	20231215	170700	717324525	2925	2925	2925	2925	0
128	20231215	170600	717324525	2925	2925	2925	2925	0
129	20231215	170500	717324525	2925	2925	2925	2925	0
130	20231215	170400	717324525	2925	2925	2925	2925	0
131	20231215	170300	717324525	2925	2925	2925	2925	0
132	20231215	170200	717324525	2925	2925	2925	2925	0
133	20231215	170100	717324525	2925	2925	2925	2925	0
134	20231215	170000	717324525	2925	2925	2925	2925	0
135	20231215	165900	717324525	2925	2925	2925	2925	0
136	20231215	165800	717324525	2925	2925	2925	2925	0
137	20231215	165700	717324525	2925	2925	2925	2925	0
138	20231215	165600	717324525	2925	2925	2925	2925	0
139	20231215	165500	717324525	2925	2925	2925	2925	0
140	20231215	165400	717324525	2925	2925	2925	2925	0
141	20231215	165300	717324525	2925	2925	2925	2925	0
142	20231215	165200	717324525	2925	2925	2925	2925	0
143	20231215	165100	717324525	2925	2925	2925	2925	0
144	20231215	165000	717324525	2925	2925	2925	2925	0
145	20231215	164900	717324525	2925	2925	2925	2925	0
146	20231215	164800	717324525	2925	2925	2925	2925	0
147	20231215	164700	717324525	2925	2925	2925	2925	0
148	20231215	164600	717324525	2925	2925	2925	2925	0
149	20231215	164500	717324525	2925	2925	2925	2925	0
150	20231215	164400	717324525	2925	2925	2925	2925	0
151	20231215	164300	717324525	2925	2925	2925	2925	0
152	20231215	164200	717324525	2925	2925	2925	2925	7987
153	20231215	164100	717324525	2925	2925	2925	2925	0
154	20231215	164000	717324525	2925	2925	2925	2925	0
155	20231215	163900	717324525	2925	2925	2925	2925	0
156	20231215	163800	717324525	2925	2925	2925	2925	0
157	20231215	163700	717324525	2925	2925	2925	2925	0
158	20231215	163600	717324525	2925	2925	2925	2925	0
159	20231215	163500	717324525	2925	2925	2925	2925	0
160	20231215	163400	717324525	2925	2925	2925	2925	0
161	20231215	163300	717324525	2925	2925	2925	2925	0
162	20231215	163200	717324525	2925	2925	2925	2925	0
163	20231215	163100	717324525	2925	2925	2925	2925	0
164	20231215	163000	717324525	2925	2925	2925	2925	0
165	20231215	162900	717324525	2925	2925	2925	2925	0
166	20231215	162800	717324525	2925	2925	2925	2925	0
167	20231215	162700	717324525	2925	2925	2925	2925	0
168	20231215	162600	717324525	2925	2925	2925	2925	0
169	20231215	162500	717324525	2925	2925	2925	2925	0
170	20231215	162400	717324525	2925	2925	2925	2925	0
171	20231215	162300	717324525	2925	2925	2925	2925	0
172	20231215	162200	717324525	2925	2925	2925	2925	0
173	20231215	162100	717324525	2925	2925	2925	2925	0
174	20231215	162000	717324525	2925	2925	2925	2925	0
175	20231215	161900	717324525	2925	2925	2925	2925	0
176	20231215	161800	717324525	2925	2925	2925	2925	0
177	20231215	161700	717324525	2925	2925	2925	2925	0
178	20231215	161600	717324525	2925	2925	2925	2925	0
179	20231215	161500	717324525	2925	2925	2925	2925	0
180	20231215	161400	717324525	2925	2925	2925	2925	0
181	20231215	161300	717324525	2925	2925	2925	2925	0
182	20231215	161200	717324525	2925	2925	2925	2925	7987
183	20231215	161100	717324525	2925	2925	2925	2925	0
184	20231215	161000	717324525	2925	2925	2925	2925	0
185	20231215	160900	717324525	2925	2925	2925	2925	0
186	20231215	160800	717324525	2925	2925	2925	2925	0
187	20231215	160700	717324525	2925	2925	2925	2925	0
188	20231215	160600	717324525	2925	2925	2925	2925	0
189	20231215	160500	717324525	2925	2925	2925	2925	0
190	20231215	160400	717324525	2925	2925	2925	2925	0
191	20231215	160300	717324525	2925	2925	2925	2925	0
192	20231215	160200	717324525	2925	2925	2925	2925	0
193	20231215	160100	717324525	2925	2925	2925	2925	0
194	20231215	160000	717324525	2925	2925	2925	2925	0
195	20231215	155900	717324525	2925	2925	2925	2925	0
196	20231215	155800	717324525	2925	2925	2925	2925	0
197	20231215	155700	717324525	2925	2925	2925	2925	0
198	20231215	155600	717324525	2925	2925	2925	2925	0
199	20231215	155500	717324525	2925	2925	2925	2925	0
200	20231215	155400	717324525	2925	2925	2925	2925	0
201	20231215	155300	717324525	2925	2925	2925	2925	0
202	20231215	155200	717324525	2925	2925	2925	2925	0
203	20231215	155100	717324525	2925	2925	2925	2925	0
204	20231215	155000	717324525	2925	2925	2925	2925	0
205	20231215	154900	717324525	2925	2925	2925	2925	0
206	20231215	154800	717324525	2925	2925	2925	2925	0
207	20231215	154700	717324525	2925	2925	2925	2925	0
208	20231215	154600	717324525	2925	2925	2925	2925	0
209	20231215	154500	717324525	2925	2925	2925	2925	0
210	20231215	154400	717324525	2925	2925	2925	2925	0
211	20231215	154300	717324525	2925	2925	2925	2925	0
212	20231215	154200	717324525	2925	2925	2925	2925	7987
213	20231215	154100	717324525	2925	2925	2925	2925	0
214	20231215	154000	717324525	2925	2925	2925	2925	0
215	20231215	153900	717324525	2925	2925	2925	2925	0
216	20231215	153800	717324525	2925	2925	2925	2925	0
217	20231215	153700	717324525	2925	2925	2925	2925	0
218	20231215	153600	717324525	2925	2925	2925	2925	0
219	20231215	153500	717324525	2925	2925	2925	2925	0
220	20231215	153400	717324525	2925	2925	2925	2925	0
221	20231215	153300	717324525	2925	2925	2925	2925	0
222	20231215	153200	717324525	2925	2925	2925	2925	0
223	20231215	153100	717324525	2925	2925	2925	2925	0
224	20231215	153000	717324525	2925	2925	2925	2925	7987
225	20231215	152900	693962550	2935	2935	2935	2935	0
226	20231215	152800	693962550	2935	2935	2935	2935	0
227	20231215	152700	693962550	2935	2935	2935	2935	0
228	20231215	152600	693962550	2935	2935	2935	2935	0
229	20231215	152500	693962550	2935	2935	2935	2935	0
230	20231215	152400	693962550	2935	2935	2935	2935	0
231	20231215	152300	693962550	2935	2935	2935	2935	0
232	20231215	152200	693962550	2935	2935	2935	2935	0
233	20231215	152100	693962550	2935	2935	2935	2935	0
234	20231215	152000	693962550	2935	2935	2935	2935	0
235	20231215	151900	693962550	2935	2925	2935	2925	427
236	20231215	151800	692711050	2930	2925	2930	2920	1432
237	20231215	151700	688525115	2925	2935	2935	2925	244
238	20231215	151600	687810705	2935	2935	2935	2935	31
239	20231215	151500	687719720	2935	2940	2940	2935	119
240	20231215	151400	687370360	2940	2935	2945	2935	14813
241	20231215	151300	643798195	2935	2915	2935	2915	11248
242	20231215	151200	610914775	2910	2910	2910	2910	116
243	20231215	151100	610577215	2915	2915	2915	2915	37
244	20231215	151000	610469360	2915	2915	2915	2915	1
245	20231215	150900	610466445	2910	2910	2910	2910	228
246	20231215	150800	609802965	2915	2915	2915	2915	0
247	20231215	150700	609802965	2915	2910	2915	2910	558
248	20231215	150600	608177125	2915	2915	2915	2915	120
249	20231215	150500	607827325	2915	2915	2915	2915	2145
250	20231215	150400	601574650	2920	2920	2920	2920	0
251	20231215	150300	601574650	2920	2920	2920	2915	617
252	20231215	150200	599773740	2920	2920	2920	2920	100
253	20231215	150100	599481740	2920	2920	2920	2920	1
254	20231215	150000	599478820	2920	2920	2920	2920	0
255	20231215	145900	599478820	2920	2920	2920	2920	0
256	20231215	145800	599478820	2920	2920	2920	2920	0
257	20231215	145700	599478820	2920	2915	2920	2915	208
258	20231215	145600	598871990	2910	2910	2910	2910	192
259	20231215	145500	598313270	2910	2910	2910	2910	15513
260	20231215	145400	553170440	2915	2915	2915	2915	35
261	20231215	145300	553068415	2915	2915	2915	2915	679
262	20231215	145200	551089130	2915	2915	2915	2915	6552
263	20231215	145100	531990050	2920	2920	2920	2920	0
264	20231215	145000	531990050	2920	2920	2920	2920	0
265	20231215	144900	531990050	2920	2920	2920	2920	50
266	20231215	144800	531844050	2920	2915	2920	2915	551
267	20231215	144700	530235385	2915	2915	2915	2915	44
268	20231215	144600	530107125	2915	2915	2915	2915	192
269	20231215	144500	529547445	2915	2915	2915	2915	0
270	20231215	144400	529547445	2915	2915	2915	2915	290
271	20231215	144300	528702095	2915	2915	2915	2915	102
272	20231215	144200	528404765	2915	2915	2915	2915	45
273	20231215	144100	528273590	2915	2920	2920	2915	66
274	20231215	144000	528081125	2920	2920	2920	2920	43
275	20231215	143900	527955565	2915	2915	2915	2915	500
276	20231215	143800	526498065	2920	2920	2920	2920	0
277	20231215	143700	526498065	2920	2915	2920	2915	4382
278	20231215	143600	513724510	2915	2915	2915	2915	51
279	20231215	143500	513575845	2920	2915	2920	2915	190
280	20231215	143400	513021485	2915	2915	2915	2915	103
281	20231215	143300	512721240	2915	2915	2915	2915	1924
282	20231215	143200	507112780	2915	2915	2915	2915	103
283	20231215	143100	506812535	2915	2915	2915	2915	789
284	20231215	143000	504512600	2920	2920	2920	2920	0
285	20231215	142900	504512600	2920	2920	2920	2920	0
286	20231215	142800	504512600	2920	2915	2920	2915	45
287	20231215	142700	504381420	2915	2915	2915	2915	10
288	20231215	142600	504352270	2920	2920	2920	2920	751
289	20231215	142500	502159350	2920	2920	2920	2920	339
290	20231215	142400	501169470	2915	2915	2915	2915	83
291	20231215	142300	500927525	2915	2915	2915	2915	106
292	20231215	142200	500618535	2915	2915	2915	2915	3
293	20231215	142100	500609790	2915	2915	2915	2915	10228
294	20231215	142000	470795170	2915	2915	2915	2915	6
295	20231215	141900	470777680	2915	2915	2915	2915	5
296	20231215	141800	470763105	2915	2915	2915	2915	2
297	20231215	141700	470757275	2915	2915	2915	2910	851
298	20231215	141600	468280610	2915	2915	2915	2915	3544
299	20231215	141500	457949850	2915	2915	2915	2915	5816
300	20231215	141400	440996210	2915	2915	2915	2915	45
301	20231215	141300	440865035	2915	2920	2920	2915	146
302	20231215	141200	440439100	2920	2915	2920	2915	223
303	20231215	141100	439788320	2920	2915	2920	2915	115
304	20231215	141000	439453030	2915	2915	2915	2915	116
305	20231215	140900	439114890	2920	2920	2920	2920	1
306	20231215	140800	439111970	2920	2920	2920	2920	20
307	20231215	140700	439053570	2920	2920	2920	2920	0
308	20231215	140600	439053570	2920	2920	2920	2920	0
309	20231215	140500	439053570	2920	2920	2920	2920	2
310	20231215	140400	439047730	2920	2920	2920	2920	3000
311	20231215	140300	430287730	2920	2920	2920	2920	0
312	20231215	140200	430287730	2920	2920	2920	2920	100
313	20231215	140100	429995730	2915	2915	2915	2915	97
314	20231215	140000	429712975	2920	2915	2920	2915	2561
315	20231215	135900	422246660	2920	2920	2920	2920	3001
316	20231215	135800	413483740	2915	2915	2915	2915	690
317	20231215	135700	411472390	2915	2915	2915	2915	0
318	20231215	135600	411472390	2915	2915	2915	2915	298
319	20231215	135500	410603720	2920	2920	2920	2920	41
320	20231215	135400	410484000	2920	2920	2920	2920	0
321	20231215	135300	410484000	2920	2920	2920	2920	0
322	20231215	135200	410484000	2920	2920	2920	2920	182
323	20231215	135100	409952560	2920	2920	2920	2920	23
324	20231215	135000	409885400	2920	2915	2920	2915	1019
325	20231215	134900	406909925	2920	2920	2920	2920	674
326	20231215	134800	404941845	2920	2920	2920	2920	0
327	20231215	134700	404941845	2920	2920	2920	2920	503
328	20231215	134600	403473085	2920	2920	2920	2920	14
329	20231215	134500	403432205	2920	2920	2920	2920	500
330	20231215	134400	401972205	2920	2920	2920	2920	500
331	20231215	134300	400512205	2920	2920	2920	2920	0
332	20231215	134200	400512205	2920	2920	2920	2920	153
333	20231215	134100	400065445	2920	2920	2920	2920	0
334	20231215	134000	400065445	2920	2920	2920	2920	128
335	20231215	133900	399691685	2920	2920	2920	2920	16
336	20231215	133800	399644965	2920	2920	2920	2920	41
337	20231215	133700	399525245	2920	2920	2920	2920	96
338	20231215	133600	399244925	2920	2920	2920	2920	5
339	20231215	133500	399230325	2920	2920	2920	2920	102
340	20231215	133400	398932485	2920	2920	2920	2920	51
341	20231215	133300	398783565	2920	2920	2920	2920	195
342	20231215	133200	398214165	2920	2920	2920	2920	691
343	20231215	133100	396196445	2920	2920	2920	2920	2
344	20231215	133000	396190605	2920	2920	2920	2920	2
345	20231215	132900	396184765	2920	2920	2920	2920	0
346	20231215	132800	396184765	2920	2915	2920	2915	205
347	20231215	132700	395587165	2915	2920	2920	2915	1049
348	20231215	132600	392529085	2920	2915	2920	2915	340
349	20231215	132500	391536785	2920	2920	2920	2920	0
350	20231215	132400	391536785	2920	2920	2920	2920	6
351	20231215	132300	391519265	2920	2915	2920	2915	1270
352	20231215	132200	387811085	2915	2915	2915	2915	52
353	20231215	132100	387659505	2915	2915	2915	2915	2015
354	20231215	132000	381785780	2920	2920	2920	2920	200
355	20231215	131900	381201780	2920	2915	2920	2915	52
356	20231215	131800	381050160	2915	2915	2915	2915	619
357	20231215	131700	379245775	2915	2915	2915	2915	300
358	20231215	131600	378371275	2915	2915	2915	2915	264
359	20231215	131500	377601715	2915	2915	2915	2915	96
360	20231215	131400	377321875	2915	2915	2915	2915	350
361	20231215	131300	376301625	2915	2915	2915	2915	103
362	20231215	131200	376001380	2915	2915	2915	2915	188
363	20231215	131100	375453360	2915	2915	2915	2915	111
364	20231215	131000	375129795	2915	2915	2915	2915	692
365	20231215	130900	373112615	2915	2915	2915	2915	0
366	20231215	130800	373112615	2915	2915	2915	2915	139
367	20231215	130700	372707430	2920	2920	2920	2920	0
368	20231215	130600	372707430	2920	2920	2920	2920	2352
369	20231215	130500	365839590	2925	2925	2925	2925	0
370	20231215	130400	365839590	2925	2925	2925	2925	0
371	20231215	130300	365839590	2925	2925	2925	2925	4
372	20231215	130200	365827890	2925	2925	2925	2925	377
373	20231215	130100	364725165	2920	2920	2920	2920	910
374	20231215	130000	362067965	2920	2920	2920	2920	44
375	20231215	125900	361939485	2920	2920	2920	2920	51
376	20231215	125800	361790565	2920	2920	2920	2920	45
377	20231215	125700	361659165	2920	2920	2920	2920	102
378	20231215	125600	361361325	2920	2920	2920	2920	110
379	20231215	125500	361040125	2920	2920	2920	2920	220
380	20231215	125400	360397725	2915	2920	2920	2915	5178
381	20231215	125300	345278560	2920	2920	2920	2920	0
382	20231215	125200	345278560	2920	2920	2920	2920	142
383	20231215	125100	344863920	2925	2920	2925	2920	96
384	20231215	125000	344583595	2920	2920	2920	2920	115
385	20231215	124900	344247795	2925	2920	2925	2920	107
386	20231215	124800	343935295	2920	2920	2920	2920	399
387	20231215	124700	342770215	2925	2925	2925	2925	0
388	20231215	124600	342770215	2925	2920	2925	2920	90
389	20231215	124500	342507165	2920	2920	2920	2920	139
390	20231215	124400	342101285	2920	2920	2920	2920	740
391	20231215	124300	339940485	2920	2920	2920	2920	0
392	20231215	124200	339940485	2920	2920	2920	2920	361
393	20231215	124100	338886365	2920	2920	2920	2920	0
394	20231215	124000	338886365	2920	2920	2920	2920	83
395	20231215	123900	338644005	2925	2925	2925	2925	0
396	20231215	123800	338644005	2925	2925	2925	2925	0
397	20231215	123700	338644005	2925	2920	2925	2920	156
398	20231215	123600	338188435	2925	2925	2925	2925	0
399	20231215	123500	338188435	2925	2920	2925	2920	162
400	20231215	123400	337715380	2925	2925	2930	2925	3010
401	20231215	123300	328911080	2920	2920	2920	2920	146
402	20231215	123200	328484760	2925	2925	2925	2925	2022
403	20231215	123100	322570410	2930	2930	2930	2930	0
404	20231215	123000	322570410	2930	2930	2930	2930	3
405	20231215	122900	322561620	2930	2930	2930	2930	0
406	20231215	122800	322561620	2930	2930	2930	2930	34
407	20231215	122700	322462000	2930	2920	2930	2920	2239
408	20231215	122600	315905800	2920	2920	2920	2920	323
409	20231215	122500	314962640	2915	2915	2915	2915	51
410	20231215	122400	314813975	2920	2915	2920	2915	46
411	20231215	122300	314679880	2920	2920	2920	2920	26
412	20231215	122200	314603960	2920	2920	2920	2920	47
413	20231215	122100	314466720	2920	2920	2920	2920	2748
414	20231215	122000	306442560	2925	2925	2925	2925	1
415	20231215	121900	306439635	2925	2925	2925	2925	0
416	20231215	121800	306439635	2925	2920	2925	2920	295
417	20231215	121700	305577015	2920	2925	2925	2920	432
418	20231215	121600	304314075	2920	2920	2920	2920	0
419	20231215	121500	304314075	2920	2920	2920	2920	44
420	20231215	121400	304185595	2920	2925	2925	2920	144
421	20231215	121300	303764615	2925	2925	2925	2925	0
422	20231215	121200	303764615	2925	2925	2925	2925	0
423	20231215	121100	303764615	2925	2925	2925	2925	0
424	20231215	121000	303764615	2925	2925	2925	2925	115
425	20231215	120900	303428240	2925	2925	2925	2925	1337
426	20231215	120800	299517515	2925	2925	2925	2925	0
427	20231215	120700	299517515	2925	2925	2925	2925	1924
428	20231215	120600	293889815	2925	2925	2925	2925	260
429	20231215	120500	293129315	2925	2920	2925	2920	127
430	20231215	120400	292758100	2920	2920	2920	2920	0
431	20231215	120300	292758100	2920	2920	2920	2920	0
432	20231215	120200	292758100	2920	2920	2920	2920	0
433	20231215	120100	292758100	2920	2920	2920	2920	0
434	20231215	120000	292758100	2920	2920	2920	2920	0
435	20231215	115900	292758100	2920	2920	2920	2920	204
436	20231215	115800	292162420	2920	2920	2920	2920	0
437	20231215	115700	292162420	2920	2920	2920	2920	0
438	20231215	115600	292162420	2920	2920	2920	2920	0
439	20231215	115500	292162420	2920	2920	2920	2920	0
440	20231215	115400	292162420	2920	2920	2920	2920	0
441	20231215	115300	292162420	2920	2920	2920	2920	220
442	20231215	115200	291520020	2920	2920	2920	2920	2187
443	20231215	115100	285133980	2920	2920	2920	2920	321
444	20231215	115000	284196660	2925	2925	2925	2925	300
445	20231215	114900	283319160	2925	2925	2925	2925	100
446	20231215	114800	283026660	2925	2925	2925	2925	0
447	20231215	114700	283026660	2925	2925	2925	2925	0
448	20231215	114600	283026660	2925	2925	2925	2925	6585
449	20231215	114500	263765535	2930	2930	2930	2930	0
450	20231215	114400	263765535	2930	2930	2930	2930	0
451	20231215	114300	263765535	2930	2930	2930	2930	0
452	20231215	114200	263765535	2930	2930	2930	2930	0
453	20231215	114100	263765535	2930	2930	2930	2930	100
454	20231215	114000	263472535	2930	2925	2930	2925	216
455	20231215	113900	262840235	2925	2925	2925	2925	300
456	20231215	113800	261962735	2930	2930	2930	2930	100
457	20231215	113700	261669735	2930	2930	2930	2930	13
458	20231215	113600	261631645	2930	2930	2930	2925	152
459	20231215	113500	261186870	2925	2930	2930	2925	99
460	20231215	113400	260897290	2930	2930	2930	2930	0
461	20231215	113300	260897290	2930	2930	2930	2930	27
462	20231215	113200	260818180	2930	2930	2930	2930	69
463	20231215	113100	260616010	2925	2925	2925	2925	111
464	20231215	113000	260291335	2930	2930	2930	2930	0
465	20231215	112900	260291335	2930	2930	2930	2930	864
466	20231215	112800	257759815	2930	2930	2930	2930	33
467	20231215	112700	257663125	2930	2930	2930	2930	104
468	20231215	112600	257358405	2935	2935	2935	2935	0
469	20231215	112500	257358405	2935	2935	2935	2935	0
470	20231215	112400	257358405	2935	2935	2935	2935	1
471	20231215	112300	257355470	2925	2925	2925	2925	0
472	20231215	112200	257355470	2925	2925	2925	2925	118
473	20231215	112100	257010320	2935	2935	2935	2935	0
474	20231215	112000	257010320	2935	2935	2935	2935	0
475	20231215	111900	257010320	2935	2935	2935	2935	0
476	20231215	111800	257010320	2935	2935	2935	2935	0
477	20231215	111700	257010320	2935	2935	2935	2935	0
478	20231215	111600	257010320	2935	2935	2935	2935	1
479	20231215	111500	257007385	2925	2925	2925	2925	0
480	20231215	111400	257007385	2925	2925	2925	2925	11
481	20231215	111300	256975210	2925	2925	2925	2925	37
482	20231215	111200	256866985	2925	2925	2925	2925	22
483	20231215	111100	256802635	2930	2930	2930	2930	0
484	20231215	111000	256802635	2930	2930	2930	2930	768
485	20231215	110900	254552395	2930	2930	2930	2930	0
486	20231215	110800	254552395	2930	2930	2930	2930	0
487	20231215	110700	254552395	2930	2930	2930	2930	443
488	20231215	110600	253254405	2930	2930	2930	2930	1997
489	20231215	110500	247403195	2935	2930	2935	2930	8
490	20231215	110400	247379725	2935	2930	2935	2930	468
491	20231215	110300	246008470	2930	2930	2930	2930	2
492	20231215	110200	246002610	2930	2930	2930	2930	2
493	20231215	110100	245996750	2930	2930	2930	2930	351
494	20231215	110000	244968320	2935	2935	2935	2935	35
495	20231215	105900	244865595	2935	2935	2935	2935	814
496	20231215	105800	242476505	2935	2935	2935	2935	0
497	20231215	105700	242476505	2935	2935	2935	2935	0
498	20231215	105600	242476505	2935	2935	2935	2935	0
499	20231215	105500	242476505	2935	2935	2935	2935	1186
500	20231215	105400	238995595	2930	2930	2930	2930	0
501	20231215	105300	238995595	2930	2930	2930	2930	0
502	20231215	105200	238995595	2930	2930	2930	2930	0
503	20231215	105100	238995595	2930	2930	2930	2930	0
504	20231215	105000	238995595	2930	2930	2930	2930	1132
505	20231215	104900	235678835	2930	2930	2930	2930	0
506	20231215	104800	235678835	2930	2930	2930	2930	90
507	20231215	104700	235415135	2935	2930	2935	2930	772
508	20231215	104600	233151950	2930	2930	2930	2930	403
509	20231215	104500	231971160	2930	2930	2930	2930	797
510	20231215	104400	229635950	2930	2930	2930	2930	0
511	20231215	104300	229635950	2930	2930	2930	2930	180
512	20231215	104200	229108550	2930	2930	2930	2930	0
513	20231215	104100	229108550	2930	2930	2930	2930	0
514	20231215	104000	229108550	2930	2930	2930	2930	641
515	20231215	103900	227230420	2930	2930	2930	2930	181
516	20231215	103800	226700090	2930	2930	2930	2930	50
517	20231215	103700	226553590	2930	2930	2930	2930	1175
518	20231215	103600	223110840	2935	2930	2935	2930	396
519	20231215	103500	221950080	2935	2935	2935	2935	4002
520	20231215	103400	210204210	2935	2935	2935	2935	100
521	20231215	103300	209910710	2935	2930	2935	2930	40
522	20231215	103200	209793315	2930	2930	2930	2930	301
523	20231215	103100	208911385	2930	2930	2930	2930	2123
524	20231215	103000	202690995	2930	2930	2930	2930	0
525	20231215	102900	202690995	2930	2930	2930	2930	100
526	20231215	102800	202397995	2930	2930	2930	2930	24
527	20231215	102700	202327675	2930	2930	2930	2930	0
528	20231215	102600	202327675	2930	2930	2930	2930	242
529	20231215	102500	201618615	2930	2930	2930	2930	24
530	20231215	102400	201548295	2930	2930	2930	2930	10
531	20231215	102300	201518995	2930	2930	2930	2930	4
532	20231215	102200	201507275	2925	2930	2930	2925	633
533	20231215	102100	199655085	2930	2930	2930	2930	300
534	20231215	102000	198776085	2930	2930	2930	2930	2119
535	20231215	101900	192567415	2930	2930	2930	2930	2
536	20231215	101800	192561555	2930	2930	2930	2930	8
537	20231215	101700	192538115	2930	2925	2930	2925	806
538	20231215	101600	190176540	2925	2925	2925	2925	0
539	20231215	101500	190176540	2925	2925	2925	2925	1
540	20231215	101400	190173615	2925	2925	2925	2925	2839
541	20231215	101300	181869540	2925	2925	2925	2925	50
542	20231215	101200	181723290	2925	2925	2925	2925	1
543	20231215	101100	181720365	2925	2925	2925	2925	696
544	20231215	101000	179684565	2925	2920	2925	2920	1577
545	20231215	100900	175071845	2920	2920	2920	2920	84
546	20231215	100800	174826565	2920	2920	2920	2920	21
547	20231215	100700	174765245	2920	2925	2925	2920	4063
548	20231215	100600	162901280	2925	2925	2925	2925	110
549	20231215	100500	162579530	2925	2925	2925	2925	500
550	20231215	100400	161117030	2925	2920	2925	2920	523
551	20231215	100300	159589820	2920	2920	2920	2920	1000
552	20231215	100200	156669820	2920	2925	2925	2920	444
553	20231215	100100	155371210	2925	2925	2925	2925	76
554	20231215	100000	155148910	2920	2930	2930	2920	1064
555	20231215	095900	152036810	2925	2925	2925	2925	414
556	20231215	095800	150825860	2930	2930	2930	2930	0
557	20231215	095700	150825860	2930	2930	2930	2930	2591
558	20231215	095600	143234230	2935	2935	2935	2935	0
559	20231215	095500	143234230	2935	2935	2935	2935	141
560	20231215	095400	142820395	2935	2935	2935	2935	853
561	20231215	095300	140316840	2935	2935	2935	2935	2
562	20231215	095200	140310970	2935	2930	2935	2930	2804
563	20231215	095100	132086275	2920	2920	2920	2920	35
564	20231215	095000	131984075	2920	2920	2920	2920	1
565	20231215	094900	131981155	2930	2925	2930	2925	1038
566	20231215	094800	128944815	2925	2925	2930	2925	593
567	20231215	094700	127210285	2930	2930	2930	2930	11952
568	20231215	094600	92190925	2935	2935	2935	2935	5
569	20231215	094500	92176250	2930	2930	2935	2930	231
570	20231215	094400	91498420	2940	2935	2940	2935	616
571	20231215	094300	89688845	2935	2930	2935	2930	1371
572	20231215	094200	85671810	2930	2930	2930	2930	200
573	20231215	094100	85085810	2930	2930	2930	2930	1294
574	20231215	094000	81294390	2940	2940	2940	2940	7
575	20231215	093900	81273810	2940	2940	2940	2940	422
576	20231215	093800	80033130	2940	2935	2940	2935	335
577	20231215	093700	79049685	2940	2940	2940	2940	0
578	20231215	093600	79049685	2940	2940	2940	2940	102
579	20231215	093500	78749805	2935	2930	2935	2930	1611
580	20231215	093400	74021830	2930	2930	2930	2930	202
581	20231215	093300	73429970	2930	2930	2930	2930	0
582	20231215	093200	73429970	2930	2930	2930	2930	50
583	20231215	093100	73283470	2925	2925	2925	2925	0
584	20231215	093000	73283470	2925	2930	2930	2925	1056
585	20231215	092900	70192805	2935	2935	2935	2935	1
586	20231215	092800	70189870	2935	2935	2935	2935	500
587	20231215	092700	68722370	2940	2935	2940	2930	5503
588	20231215	092600	52568820	2930	2930	2935	2930	44
589	20231215	092500	52439690	2935	2930	2935	2925	741
590	20231215	092400	50270950	2930	2930	2930	2930	4769
591	20231215	092300	36297780	2925	2925	2925	2925	4510
592	20231215	092200	23106030	2925	2925	2925	2925	341
593	20231215	092100	22108605	2920	2920	2920	2920	450
594	20231215	092000	20794605	2920	2920	2920	2920	0
595	20231215	091900	20794605	2920	2925	2925	2920	14
596	20231215	091800	20753705	2925	2925	2925	2925	1011
597	20231215	091700	17796530	2925	2925	2925	2925	43
598	20231215	091600	17670755	2920	2920	2920	2915	413
599	20231215	091500	16464800	2915	2915	2915	2915	0
600	20231215	091400	16464800	2915	2915	2915	2915	0
601	20231215	091300	16464800	2915	2915	2915	2915	105
602	20231215	091200	16158725	2915	2915	2915	2915	1
603	20231215	091100	16155810	2915	2920	2920	2915	2060
604	20231215	091000	10150885	2920	2920	2925	2920	337
605	20231215	090900	9166815	2920	2920	2925	2920	346
606	20231215	090800	8156490	2925	2925	2930	2925	638
607	20231215	090700	6290335	2930	2925	2930	2925	180
608	20231215	090600	5763825	2930	2920	2930	2920	82
609	20231215	090500	5523735	2930	2925	2930	2925	67
610	20231215	090400	5327660	2925	2930	2930	2925	184
611	20231215	090300	4788555	2930	2930	2930	2930	100
612	20231215	090200	4495555	2930	2930	2930	2930	154
613	20231215	090100	4044335	2930	2920	2930	2920	773
614	20231215	090000	1783985	2920	2915	2920	2915	612