KissMeData/115160/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201000	1411551785	2940	2940	2940	2940	3371
3	20231214	200900	1411551785	2940	2940	2940	2940	0
4	20231214	200800	1411551785	2940	2940	2940	2940	0
5	20231214	200700	1411551785	2940	2940	2940	2940	0
6	20231214	200600	1411551785	2940	2940	2940	2940	0
7	20231214	200500	1411551785	2940	2940	2940	2940	0
8	20231214	200400	1411551785	2940	2940	2940	2940	0
9	20231214	200300	1411551785	2940	2940	2940	2940	0
10	20231214	200200	1411551785	2940	2940	2940	2940	0
11	20231214	200100	1411551785	2940	2940	2940	2940	0
12	20231214	200000	1411551785	2940	2940	2940	2940	0
13	20231214	195900	1411551785	2940	2940	2940	2940	0
14	20231214	195800	1411551785	2940	2940	2940	2940	0
15	20231214	195700	1411551785	2940	2940	2940	2940	0
16	20231214	195600	1411551785	2940	2940	2940	2940	0
17	20231214	195500	1411551785	2940	2940	2940	2940	0
18	20231214	195400	1411551785	2940	2940	2940	2940	0
19	20231214	195300	1411551785	2940	2940	2940	2940	0
20	20231214	195200	1411551785	2940	2940	2940	2940	0
21	20231214	195100	1411551785	2940	2940	2940	2940	0
22	20231214	195000	1411551785	2940	2940	2940	2940	0
23	20231214	194900	1411551785	2940	2940	2940	2940	0
24	20231214	194800	1411551785	2940	2940	2940	2940	0
25	20231214	194700	1411551785	2940	2940	2940	2940	0
26	20231214	194600	1411551785	2940	2940	2940	2940	0
27	20231214	194500	1411551785	2940	2940	2940	2940	0
28	20231214	194400	1411551785	2940	2940	2940	2940	0
29	20231214	194300	1411551785	2940	2940	2940	2940	0
30	20231214	194200	1411551785	2940	2940	2940	2940	0
31	20231214	194100	1411551785	2940	2940	2940	2940	0
32	20231214	194000	1411551785	2940	2940	2940	2940	3371
33	20231214	193900	1411551785	2940	2940	2940	2940	0
34	20231214	193800	1411551785	2940	2940	2940	2940	0
35	20231214	193700	1411551785	2940	2940	2940	2940	0
36	20231214	193600	1411551785	2940	2940	2940	2940	0
37	20231214	193500	1411551785	2940	2940	2940	2940	0
38	20231214	193400	1411551785	2940	2940	2940	2940	0
39	20231214	193300	1411551785	2940	2940	2940	2940	0
40	20231214	193200	1411551785	2940	2940	2940	2940	0
41	20231214	193100	1411551785	2940	2940	2940	2940	0
42	20231214	193000	1411551785	2940	2940	2940	2940	0
43	20231214	192900	1411551785	2940	2940	2940	2940	0
44	20231214	192800	1411551785	2940	2940	2940	2940	0
45	20231214	192700	1411551785	2940	2940	2940	2940	0
46	20231214	192600	1411551785	2940	2940	2940	2940	0
47	20231214	192500	1411551785	2940	2940	2940	2940	0
48	20231214	192400	1411551785	2940	2940	2940	2940	0
49	20231214	192300	1411551785	2940	2940	2940	2940	0
50	20231214	192200	1411551785	2940	2940	2940	2940	0
51	20231214	192100	1411551785	2940	2940	2940	2940	0
52	20231214	192000	1411551785	2940	2940	2940	2940	0
53	20231214	191900	1411551785	2940	2940	2940	2940	0
54	20231214	191800	1411551785	2940	2940	2940	2940	0
55	20231214	191700	1411551785	2940	2940	2940	2940	0
56	20231214	191600	1411551785	2940	2940	2940	2940	0
57	20231214	191500	1411551785	2940	2940	2940	2940	0
58	20231214	191400	1411551785	2940	2940	2940	2940	0
59	20231214	191300	1411551785	2940	2940	2940	2940	0
60	20231214	191200	1411551785	2940	2940	2940	2940	0
61	20231214	191100	1411551785	2940	2940	2940	2940	0
62	20231214	191000	1411551785	2940	2940	2940	2940	3371
63	20231214	190900	1411551785	2940	2940	2940	2940	0
64	20231214	190800	1411551785	2940	2940	2940	2940	0
65	20231214	190700	1411551785	2940	2940	2940	2940	0
66	20231214	190600	1411551785	2940	2940	2940	2940	0
67	20231214	190500	1411551785	2940	2940	2940	2940	0
68	20231214	190400	1411551785	2940	2940	2940	2940	0
69	20231214	190300	1411551785	2940	2940	2940	2940	0
70	20231214	190200	1411551785	2940	2940	2940	2940	0
71	20231214	190100	1411551785	2940	2940	2940	2940	0
72	20231214	190000	1411551785	2940	2940	2940	2940	0
73	20231214	185900	1411551785	2940	2940	2940	2940	0
74	20231214	185800	1411551785	2940	2940	2940	2940	0
75	20231214	185700	1411551785	2940	2940	2940	2940	0
76	20231214	185600	1411551785	2940	2940	2940	2940	0
77	20231214	185500	1411551785	2940	2940	2940	2940	0
78	20231214	185400	1411551785	2940	2940	2940	2940	0
79	20231214	185300	1411551785	2940	2940	2940	2940	0
80	20231214	185200	1411551785	2940	2940	2940	2940	0
81	20231214	185100	1411551785	2940	2940	2940	2940	0
82	20231214	185000	1411551785	2940	2940	2940	2940	0
83	20231214	184900	1411551785	2940	2940	2940	2940	0
84	20231214	184800	1411551785	2940	2940	2940	2940	0
85	20231214	184700	1411551785	2940	2940	2940	2940	0
86	20231214	184600	1411551785	2940	2940	2940	2940	0
87	20231214	184500	1411551785	2940	2940	2940	2940	0
88	20231214	184400	1411551785	2940	2940	2940	2940	0
89	20231214	184300	1411551785	2940	2940	2940	2940	0
90	20231214	184200	1411551785	2940	2940	2940	2940	0
91	20231214	184100	1411551785	2940	2940	2940	2940	0
92	20231214	184000	1411551785	2940	2940	2940	2940	3371
93	20231214	183900	1411551785	2940	2940	2940	2940	0
94	20231214	183800	1411551785	2940	2940	2940	2940	0
95	20231214	183700	1411551785	2940	2940	2940	2940	0
96	20231214	183600	1411551785	2940	2940	2940	2940	0
97	20231214	183500	1411551785	2940	2940	2940	2940	0
98	20231214	183400	1411551785	2940	2940	2940	2940	0
99	20231214	183300	1411551785	2940	2940	2940	2940	0
100	20231214	183200	1411551785	2940	2940	2940	2940	0
101	20231214	183100	1411551785	2940	2940	2940	2940	0
102	20231214	183000	1411551785	2940	2940	2940	2940	0
103	20231214	182900	1411551785	2940	2940	2940	2940	0
104	20231214	182800	1411551785	2940	2940	2940	2940	0
105	20231214	182700	1411551785	2940	2940	2940	2940	0
106	20231214	182600	1411551785	2940	2940	2940	2940	0
107	20231214	182500	1411551785	2940	2940	2940	2940	0
108	20231214	182400	1411551785	2940	2940	2940	2940	0
109	20231214	182300	1411551785	2940	2940	2940	2940	0
110	20231214	182200	1411551785	2940	2940	2940	2940	0
111	20231214	182100	1411551785	2940	2940	2940	2940	0
112	20231214	182000	1411551785	2940	2940	2940	2940	0
113	20231214	181900	1411551785	2940	2940	2940	2940	0
114	20231214	181800	1411551785	2940	2940	2940	2940	0
115	20231214	181700	1411551785	2940	2940	2940	2940	0
116	20231214	181600	1411551785	2940	2940	2940	2940	0
117	20231214	181500	1411551785	2940	2940	2940	2940	0
118	20231214	181400	1411551785	2940	2940	2940	2940	0
119	20231214	181300	1411551785	2940	2940	2940	2940	0
120	20231214	181200	1411551785	2940	2940	2940	2940	0
121	20231214	181100	1411551785	2940	2940	2940	2940	0
122	20231214	181000	1411551785	2940	2940	2940	2940	3371
123	20231214	180900	1411551785	2940	2940	2940	2940	0
124	20231214	180800	1411551785	2940	2940	2940	2940	0
125	20231214	180700	1411551785	2940	2940	2940	2940	0
126	20231214	180600	1411551785	2940	2940	2940	2940	0
127	20231214	180500	1411551785	2940	2940	2940	2940	0
128	20231214	180400	1411551785	2940	2940	2940	2940	0
129	20231214	180300	1411551785	2940	2940	2940	2940	0
130	20231214	180200	1411551785	2940	2940	2940	2940	0
131	20231214	180100	1411551785	2940	2940	2940	2940	0
132	20231214	180000	1411551785	2940	2940	2940	2940	0
133	20231214	175900	1411551785	2940	2940	2940	2940	0
134	20231214	175800	1411551785	2940	2940	2940	2940	0
135	20231214	175700	1411551785	2940	2940	2940	2940	0
136	20231214	175600	1411551785	2940	2940	2940	2940	0
137	20231214	175500	1411551785	2940	2940	2940	2940	0
138	20231214	175400	1411551785	2940	2940	2940	2940	0
139	20231214	175300	1411551785	2940	2940	2940	2940	0
140	20231214	175200	1411551785	2940	2940	2940	2940	0
141	20231214	175100	1411551785	2940	2940	2940	2940	0
142	20231214	175000	1411551785	2940	2940	2940	2940	0
143	20231214	174900	1411551785	2940	2940	2940	2940	0
144	20231214	174800	1411551785	2940	2940	2940	2940	0
145	20231214	174700	1411551785	2940	2940	2940	2940	0
146	20231214	174600	1411551785	2940	2940	2940	2940	0
147	20231214	174500	1411551785	2940	2940	2940	2940	0
148	20231214	174400	1411551785	2940	2940	2940	2940	0
149	20231214	174300	1411551785	2940	2940	2940	2940	0
150	20231214	174200	1411551785	2940	2940	2940	2940	0
151	20231214	174100	1411551785	2940	2940	2940	2940	0
152	20231214	174000	1411551785	2940	2940	2940	2940	3371
153	20231214	173900	1411551785	2940	2940	2940	2940	0
154	20231214	173800	1411551785	2940	2940	2940	2940	0
155	20231214	173700	1411551785	2940	2940	2940	2940	0
156	20231214	173600	1411551785	2940	2940	2940	2940	0
157	20231214	173500	1411551785	2940	2940	2940	2940	0
158	20231214	173400	1411551785	2940	2940	2940	2940	0
159	20231214	173300	1411551785	2940	2940	2940	2940	0
160	20231214	173200	1411551785	2940	2940	2940	2940	0
161	20231214	173100	1411551785	2940	2940	2940	2940	0
162	20231214	173000	1411551785	2940	2940	2940	2940	0
163	20231214	172900	1411551785	2940	2940	2940	2940	0
164	20231214	172800	1411551785	2940	2940	2940	2940	0
165	20231214	172700	1411551785	2940	2940	2940	2940	0
166	20231214	172600	1411551785	2940	2940	2940	2940	0
167	20231214	172500	1411551785	2940	2940	2940	2940	0
168	20231214	172400	1411551785	2940	2940	2940	2940	0
169	20231214	172300	1411551785	2940	2940	2940	2940	0
170	20231214	172200	1411551785	2940	2940	2940	2940	0
171	20231214	172100	1411551785	2940	2940	2940	2940	0
172	20231214	172000	1411551785	2940	2940	2940	2940	0
173	20231214	171900	1411551785	2940	2940	2940	2940	0
174	20231214	171800	1411551785	2940	2940	2940	2940	0
175	20231214	171700	1411551785	2940	2940	2940	2940	0
176	20231214	171600	1411551785	2940	2940	2940	2940	0
177	20231214	171500	1411551785	2940	2940	2940	2940	0
178	20231214	171400	1411551785	2940	2940	2940	2940	0
179	20231214	171300	1411551785	2940	2940	2940	2940	0
180	20231214	171200	1411551785	2940	2940	2940	2940	0
181	20231214	171100	1411551785	2940	2940	2940	2940	0
182	20231214	171000	1411551785	2940	2940	2940	2940	3371
183	20231214	170900	1411551785	2940	2940	2940	2940	0
184	20231214	170800	1411551785	2940	2940	2940	2940	0
185	20231214	170700	1411551785	2940	2940	2940	2940	0
186	20231214	170600	1411551785	2940	2940	2940	2940	0
187	20231214	170500	1411551785	2940	2940	2940	2940	0
188	20231214	170400	1411551785	2940	2940	2940	2940	0
189	20231214	170300	1411551785	2940	2940	2940	2940	0
190	20231214	170200	1411551785	2940	2940	2940	2940	0
191	20231214	170100	1411551785	2940	2940	2940	2940	0
192	20231214	170000	1411551785	2940	2940	2940	2940	0
193	20231214	165900	1411551785	2940	2940	2940	2940	0
194	20231214	165800	1411551785	2940	2940	2940	2940	0
195	20231214	165700	1411551785	2940	2940	2940	2940	0
196	20231214	165600	1411551785	2940	2940	2940	2940	0
197	20231214	165500	1411551785	2940	2940	2940	2940	0
198	20231214	165400	1411551785	2940	2940	2940	2940	0
199	20231214	165300	1411551785	2940	2940	2940	2940	0
200	20231214	165200	1411551785	2940	2940	2940	2940	0
201	20231214	165100	1411551785	2940	2940	2940	2940	0
202	20231214	165000	1411551785	2940	2940	2940	2940	0
203	20231214	164900	1411551785	2940	2940	2940	2940	0
204	20231214	164800	1411551785	2940	2940	2940	2940	0
205	20231214	164700	1411551785	2940	2940	2940	2940	0
206	20231214	164600	1411551785	2940	2940	2940	2940	0
207	20231214	164500	1411551785	2940	2940	2940	2940	0
208	20231214	164400	1411551785	2940	2940	2940	2940	0
209	20231214	164300	1411551785	2940	2940	2940	2940	0
210	20231214	164200	1411551785	2940	2940	2940	2940	0
211	20231214	164100	1411551785	2940	2940	2940	2940	0
212	20231214	164000	1411551785	2940	2940	2940	2940	3371
213	20231214	163900	1411551785	2940	2940	2940	2940	0
214	20231214	163800	1411551785	2940	2940	2940	2940	0
215	20231214	163700	1411551785	2940	2940	2940	2940	0
216	20231214	163600	1411551785	2940	2940	2940	2940	0
217	20231214	163500	1411551785	2940	2940	2940	2940	0
218	20231214	163400	1411551785	2940	2940	2940	2940	0
219	20231214	163300	1411551785	2940	2940	2940	2940	0
220	20231214	163200	1411551785	2940	2940	2940	2940	0
221	20231214	163100	1411551785	2940	2940	2940	2940	0
222	20231214	163000	1411551785	2940	2940	2940	2940	0
223	20231214	162900	1411551785	2940	2940	2940	2940	0
224	20231214	162800	1411551785	2940	2940	2940	2940	0
225	20231214	162700	1411551785	2940	2940	2940	2940	0
226	20231214	162600	1411551785	2940	2940	2940	2940	0
227	20231214	162500	1411551785	2940	2940	2940	2940	0
228	20231214	162400	1411551785	2940	2940	2940	2940	0
229	20231214	162300	1411551785	2940	2940	2940	2940	0
230	20231214	162200	1411551785	2940	2940	2940	2940	0
231	20231214	162100	1411551785	2940	2940	2940	2940	0
232	20231214	162000	1411551785	2940	2940	2940	2940	0
233	20231214	161900	1411551785	2940	2940	2940	2940	0
234	20231214	161800	1411551785	2940	2940	2940	2940	0
235	20231214	161700	1411551785	2940	2940	2940	2940	0
236	20231214	161600	1411551785	2940	2940	2940	2940	0
237	20231214	161500	1411551785	2940	2940	2940	2940	0
238	20231214	161400	1411551785	2940	2940	2940	2940	0
239	20231214	161300	1411551785	2940	2940	2940	2940	0
240	20231214	161200	1411551785	2940	2940	2940	2940	0
241	20231214	161100	1411551785	2940	2940	2940	2940	0
242	20231214	161000	1411551785	2940	2940	2940	2940	3371
243	20231214	160900	1411551785	2940	2940	2940	2940	0
244	20231214	160800	1411551785	2940	2940	2940	2940	0
245	20231214	160700	1411551785	2940	2940	2940	2940	0
246	20231214	160600	1411551785	2940	2940	2940	2940	0
247	20231214	160500	1411551785	2940	2940	2940	2940	0
248	20231214	160400	1411551785	2940	2940	2940	2940	0
249	20231214	160300	1411551785	2940	2940	2940	2940	0
250	20231214	160200	1411551785	2940	2940	2940	2940	0
251	20231214	160100	1411551785	2940	2940	2940	2940	0
252	20231214	160000	1411551785	2940	2940	2940	2940	0
253	20231214	155900	1411551785	2940	2940	2940	2940	0
254	20231214	155800	1411551785	2940	2940	2940	2940	0
255	20231214	155700	1411551785	2940	2940	2940	2940	0
256	20231214	155600	1411551785	2940	2940	2940	2940	0
257	20231214	155500	1411551785	2940	2940	2940	2940	0
258	20231214	155400	1411551785	2940	2940	2940	2940	0
259	20231214	155300	1411551785	2940	2940	2940	2940	0
260	20231214	155200	1411551785	2940	2940	2940	2940	0
261	20231214	155100	1411551785	2940	2940	2940	2940	0
262	20231214	155000	1411551785	2940	2940	2940	2940	0
263	20231214	154900	1411551785	2940	2940	2940	2940	0
264	20231214	154800	1411551785	2940	2940	2940	2940	0
265	20231214	154700	1411551785	2940	2940	2940	2940	0
266	20231214	154600	1411551785	2940	2940	2940	2940	0
267	20231214	154500	1411551785	2940	2940	2940	2940	0
268	20231214	154400	1411551785	2940	2940	2940	2940	0
269	20231214	154300	1411551785	2940	2940	2940	2940	0
270	20231214	154200	1411551785	2940	2940	2940	2940	0
271	20231214	154100	1411551785	2940	2940	2940	2940	0
272	20231214	154000	1411551785	2940	2940	2940	2940	3371
273	20231214	153900	1411551785	2940	2940	2940	2940	0
274	20231214	153800	1411551785	2940	2940	2940	2940	0
275	20231214	153700	1411551785	2940	2940	2940	2940	0
276	20231214	153600	1411551785	2940	2940	2940	2940	0
277	20231214	153500	1411551785	2940	2940	2940	2940	0
278	20231214	153400	1411551785	2940	2940	2940	2940	0
279	20231214	153300	1411551785	2940	2940	2940	2940	0
280	20231214	153200	1411551785	2940	2940	2940	2940	0
281	20231214	153100	1411551785	2940	2940	2940	2940	0
282	20231214	153000	1411551785	2940	2940	2940	2940	3371
283	20231214	152900	1401641045	2930	2930	2930	2930	0
284	20231214	152800	1401641045	2930	2930	2930	2930	0
285	20231214	152700	1401641045	2930	2930	2930	2930	0
286	20231214	152600	1401641045	2930	2930	2930	2930	0
287	20231214	152500	1401641045	2930	2930	2930	2930	0
288	20231214	152400	1401641045	2930	2930	2930	2930	0
289	20231214	152300	1401641045	2930	2930	2930	2930	0
290	20231214	152200	1401641045	2930	2930	2930	2930	0
291	20231214	152100	1401641045	2930	2930	2930	2930	0
292	20231214	152000	1401641045	2930	2930	2930	2930	0
293	20231214	151900	1401641045	2930	2930	2930	2930	1
294	20231214	151800	1401638115	2925	2925	2935	2925	1481
295	20231214	151700	1397303345	2935	2935	2935	2935	19
296	20231214	151600	1397247580	2925	2925	2925	2925	0
297	20231214	151500	1397247580	2925	2930	2930	2925	335
298	20231214	151400	1396266565	2930	2925	2930	2925	1522
299	20231214	151300	1391812290	2925	2930	2930	2925	55
300	20231214	151200	1391651405	2930	2925	2930	2925	319
301	20231214	151100	1390717530	2925	2930	2930	2925	51
302	20231214	151000	1390568300	2930	2930	2930	2930	2
303	20231214	150900	1390562440	2925	2925	2925	2925	50
304	20231214	150800	1390416190	2925	2925	2925	2925	90
305	20231214	150700	1390152940	2925	2930	2930	2925	90
306	20231214	150600	1389889490	2930	2930	2930	2930	10
307	20231214	150500	1389860190	2925	2925	2925	2925	300
308	20231214	150400	1388982690	2930	2930	2930	2930	60
309	20231214	150300	1388806890	2925	2925	2925	2925	10
310	20231214	150200	1388777640	2925	2925	2925	2925	10
311	20231214	150100	1388748390	2930	2930	2930	2930	30
312	20231214	150000	1388660490	2930	2930	2930	2930	169
313	20231214	145900	1388165320	2935	2935	2935	2935	270
314	20231214	145800	1387372870	2930	2925	2935	2925	292
315	20231214	145700	1386516860	2925	2925	2925	2925	200
316	20231214	145600	1385931860	2935	2935	2935	2935	0
317	20231214	145500	1385931860	2935	2930	2935	2925	850
318	20231214	145400	1383444830	2935	2930	2935	2930	121
319	20231214	145300	1383090280	2930	2930	2930	2930	20
320	20231214	145200	1383031680	2930	2930	2930	2930	100
321	20231214	145100	1382738680	2925	2930	2930	2920	5378
322	20231214	145000	1367008105	2930	2930	2930	2930	500
323	20231214	144900	1365543105	2930	2930	2930	2925	2530
324	20231214	144800	1358130405	2930	2930	2935	2930	176
325	20231214	144700	1357614720	2930	2930	2930	2930	670
326	20231214	144600	1355651620	2930	2930	2930	2930	0
327	20231214	144500	1355651620	2930	2935	2935	2930	275
328	20231214	144400	1354845865	2930	2930	2930	2930	229
329	20231214	144300	1354174895	2925	2925	2925	2925	1000
330	20231214	144200	1351249895	2930	2930	2930	2930	1
331	20231214	144100	1351246965	2930	2930	2930	2930	0
332	20231214	144000	1351246965	2930	2930	2930	2930	2
333	20231214	143900	1351241105	2930	2930	2930	2930	1
334	20231214	143800	1351238175	2930	2925	2930	2925	484
335	20231214	143700	1349820155	2930	2925	2930	2925	700
336	20231214	143600	1347772155	2925	2925	2925	2925	1
337	20231214	143500	1347769230	2930	2930	2930	2930	1
338	20231214	143400	1347766300	2925	2925	2925	2925	0
339	20231214	143300	1347766300	2925	2935	2935	2925	7385
340	20231214	143200	1326095625	2935	2935	2935	2935	809
341	20231214	143100	1323721210	2940	2935	2940	2935	2279
342	20231214	143000	1317031845	2945	2945	2945	2945	0
343	20231214	142900	1317031845	2945	2940	2945	2940	174
344	20231214	142800	1316520205	2940	2935	2940	2935	402
345	20231214	142700	1315340030	2940	2940	2940	2940	257
346	20231214	142600	1314584450	2940	2935	2940	2935	2176
347	20231214	142500	1308195850	2935	2935	2935	2935	0
348	20231214	142400	1308195850	2935	2935	2935	2935	0
349	20231214	142300	1308195850	2935	2935	2935	2935	50
350	20231214	142200	1308049100	2930	2930	2930	2930	1
351	20231214	142100	1308046170	2930	2930	2930	2930	0
352	20231214	142000	1308046170	2930	2930	2930	2930	0
353	20231214	141900	1308046170	2930	2930	2930	2930	0
354	20231214	141800	1308046170	2930	2930	2930	2930	0
355	20231214	141700	1308046170	2930	2930	2930	2930	2154
356	20231214	141600	1301734950	2930	2930	2930	2930	209
357	20231214	141500	1301122580	2930	2930	2930	2930	1
358	20231214	141400	1301119650	2930	2930	2930	2930	637
359	20231214	141300	1299253240	2935	2935	2935	2935	711
360	20231214	141200	1297166455	2930	2930	2930	2930	685
361	20231214	141100	1295159405	2930	2930	2930	2930	229
362	20231214	141000	1294488435	2930	2930	2930	2930	251
363	20231214	140900	1293753005	2930	2930	2930	2930	2
364	20231214	140800	1293747145	2930	2930	2930	2930	200
365	20231214	140700	1293161145	2930	2930	2930	2930	286
366	20231214	140600	1292323165	2930	2930	2930	2930	188
367	20231214	140500	1291772325	2930	2930	2930	2930	13
368	20231214	140400	1291734235	2925	2935	2935	2925	2394
369	20231214	140300	1284721785	2925	2925	2925	2925	50
370	20231214	140200	1284575535	2925	2925	2925	2925	1
371	20231214	140100	1284572610	2925	2925	2925	2925	336
372	20231214	140000	1283589810	2925	2925	2925	2925	0
373	20231214	135900	1283589810	2925	2925	2925	2925	0
374	20231214	135800	1283589810	2925	2925	2925	2925	243
375	20231214	135700	1282879035	2925	2925	2925	2925	0
376	20231214	135600	1282879035	2925	2925	2925	2925	1
377	20231214	135500	1282876110	2925	2925	2925	2925	0
378	20231214	135400	1282876110	2925	2925	2925	2925	764
379	20231214	135300	1280641410	2925	2925	2925	2925	0
380	20231214	135200	1280641410	2925	2930	2930	2925	300
381	20231214	135100	1279763830	2935	2935	2935	2935	0
382	20231214	135000	1279763830	2935	2935	2935	2935	0
383	20231214	134900	1279763830	2935	2930	2935	2930	94
384	20231214	134800	1279488405	2930	2935	2935	2930	43
385	20231214	134700	1279362410	2925	2935	2935	2925	96
386	20231214	134600	1279081565	2935	2935	2935	2935	142
387	20231214	134500	1278664795	2935	2930	2935	2930	2
388	20231214	134400	1278658930	2925	2930	2930	2925	101
389	20231214	134300	1278363005	2925	2925	2925	2925	0
390	20231214	134200	1278363005	2925	2925	2925	2925	69
391	20231214	134100	1278161180	2930	2930	2930	2930	0
392	20231214	134000	1278161180	2930	2925	2930	2925	250
393	20231214	133900	1277429430	2930	2930	2930	2930	5
394	20231214	133800	1277414780	2930	2930	2930	2930	1
395	20231214	133700	1277411850	2920	2920	2920	2920	0
396	20231214	133600	1277411850	2920	2920	2920	2920	0
397	20231214	133500	1277411850	2920	2930	2930	2920	296
398	20231214	133400	1276547425	2930	2930	2930	2930	10
399	20231214	133300	1276518125	2920	2925	2925	2920	1501
400	20231214	133200	1272128585	2925	2925	2925	2925	0
401	20231214	133100	1272128585	2925	2930	2930	2925	967
402	20231214	133000	1269299090	2930	2930	2930	2930	0
403	20231214	132900	1269299090	2930	2930	2930	2930	5
404	20231214	132800	1269284440	2930	2930	2930	2925	5284
405	20231214	132700	1253817385	2930	2935	2935	2930	967
406	20231214	132600	1250980490	2935	2935	2935	2935	490
407	20231214	132500	1249542340	2940	2940	2940	2940	170
408	20231214	132400	1249042540	2940	2940	2940	2940	78
409	20231214	132300	1248813220	2935	2935	2935	2935	467
410	20231214	132200	1247442575	2935	2935	2935	2935	1050
411	20231214	132100	1244360825	2935	2935	2940	2935	982
412	20231214	132000	1241475375	2935	2935	2935	2935	739
413	20231214	131900	1239306410	2930	2935	2935	2930	41
414	20231214	131800	1239186275	2935	2935	2935	2935	2
415	20231214	131700	1239180405	2935	2930	2935	2930	101
416	20231214	131600	1238884470	2930	2930	2930	2930	536
417	20231214	131500	1237313990	2930	2930	2930	2930	1207
418	20231214	131400	1233777480	2930	2930	2930	2930	2384
419	20231214	131300	1226792360	2925	2925	2925	2925	10
420	20231214	131200	1226763110	2925	2925	2925	2925	10
421	20231214	131100	1226733860	2925	2925	2925	2925	0
422	20231214	131000	1226733860	2925	2925	2925	2925	1
423	20231214	130900	1226730935	2930	2930	2930	2930	0
424	20231214	130800	1226730935	2930	2930	2930	2930	0
425	20231214	130700	1226730935	2930	2930	2930	2930	2
426	20231214	130600	1226725075	2930	2930	2930	2930	182
427	20231214	130500	1226191815	2925	2925	2925	2925	0
428	20231214	130400	1226191815	2925	2925	2925	2925	100
429	20231214	130300	1225899315	2920	2920	2920	2920	0
430	20231214	130200	1225899315	2920	2920	2920	2920	0
431	20231214	130100	1225899315	2920	2925	2925	2920	1500
432	20231214	130000	1221518765	2925	2925	2925	2925	0
433	20231214	125900	1221518765	2925	2925	2925	2925	0
434	20231214	125800	1221518765	2925	2925	2925	2925	0
435	20231214	125700	1221518765	2925	2925	2925	2925	1
436	20231214	125600	1221515840	2925	2925	2925	2920	12
437	20231214	125500	1221480780	2925	2925	2925	2925	142
438	20231214	125400	1221065430	2925	2925	2925	2925	50
439	20231214	125300	1220919180	2920	2920	2920	2920	400
440	20231214	125200	1219751180	2930	2930	2930	2930	0
441	20231214	125100	1219751180	2930	2920	2930	2920	940
442	20231214	125000	1217005980	2930	2920	2930	2920	445
443	20231214	124900	1215705580	2920	2920	2920	2920	96
444	20231214	124800	1215425260	2925	2925	2925	2925	290
445	20231214	124700	1214577010	2925	2925	2925	2925	36
446	20231214	124600	1214471710	2925	2925	2925	2925	33
447	20231214	124500	1214375185	2920	2925	2925	2920	371
448	20231214	124400	1213291015	2925	2925	2925	2925	338
449	20231214	124300	1212302365	2925	2920	2925	2920	134
450	20231214	124200	1211910915	2930	2930	2930	2930	0
451	20231214	124100	1211910915	2930	2925	2930	2925	50
452	20231214	124000	1211764455	2920	2920	2920	2920	0
453	20231214	123900	1211764455	2920	2920	2920	2920	56
454	20231214	123800	1211600935	2920	2920	2920	2920	100
455	20231214	123700	1211308935	2920	2925	2925	2920	143
456	20231214	123600	1210891100	2925	2925	2925	2925	1
457	20231214	123500	1210888175	2925	2925	2925	2925	0
458	20231214	123400	1210888175	2925	2925	2925	2925	1038
459	20231214	123300	1207852025	2920	2920	2920	2920	0
460	20231214	123200	1207852025	2920	2920	2920	2920	1098
461	20231214	123100	1204645865	2930	2930	2930	2930	347
462	20231214	123000	1203629155	2920	2920	2920	2920	1002
463	20231214	122900	1200703315	2920	2920	2920	2920	54
464	20231214	122800	1200545635	2920	2920	2920	2920	35
465	20231214	122700	1200443435	2920	2920	2920	2920	0
466	20231214	122600	1200443435	2920	2925	2925	2920	1132
467	20231214	122500	1197132495	2925	2925	2925	2925	960
468	20231214	122400	1194324495	2935	2920	2935	2920	813
469	20231214	122300	1191950270	2920	2920	2920	2920	307
470	20231214	122200	1191053830	2920	2925	2925	2920	845
471	20231214	122100	1188586425	2925	2925	2925	2920	1503
472	20231214	122000	1184195150	2920	2935	2935	2920	501
473	20231214	121900	1182732215	2935	2935	2935	2935	1
474	20231214	121800	1182729280	2925	2925	2925	2925	1222
475	20231214	121700	1179154930	2940	2925	2940	2925	31
476	20231214	121600	1179064240	2925	2925	2925	2925	0
477	20231214	121500	1179064240	2925	2935	2935	2920	4269
478	20231214	121400	1166577595	2935	2925	2950	2925	2643
479	20231214	121300	1158831070	2930	2930	2930	2930	10
480	20231214	121200	1158801770	2920	2915	2920	2915	1150
481	20231214	121100	1155445405	2920	2920	2920	2920	1479
482	20231214	121000	1151126725	2920	2920	2920	2920	300
483	20231214	120900	1150250725	2920	2920	2920	2920	0
484	20231214	120800	1150250725	2920	2920	2920	2920	12
485	20231214	120700	1150215685	2920	2920	2920	2920	2
486	20231214	120600	1150209845	2915	2915	2915	2915	900
487	20231214	120500	1147586345	2915	2915	2915	2915	800
488	20231214	120400	1145254345	2915	2910	2915	2910	6
489	20231214	120300	1145236860	2910	2920	2920	2910	127
490	20231214	120200	1144866635	2920	2910	2920	2910	1317
491	20231214	120100	1141033125	2910	2905	2910	2905	902
492	20231214	120000	1138412810	2910	2905	2910	2905	1909
493	20231214	115900	1132862165	2910	2910	2910	2905	2554
494	20231214	115800	1125430485	2910	2910	2910	2905	487
495	20231214	115700	1124013900	2910	2910	2910	2910	540
496	20231214	115600	1122442500	2910	2910	2910	2910	1
497	20231214	115500	1122439590	2910	2910	2915	2905	281
498	20231214	115400	1121622040	2910	2910	2910	2910	1
499	20231214	115300	1121619130	2910	2910	2910	2910	5
500	20231214	115200	1121604580	2910	2910	2910	2905	14
501	20231214	115100	1121563845	2910	2910	2910	2910	35
502	20231214	115000	1121461995	2910	2910	2910	2910	625
503	20231214	114900	1119643245	2915	2915	2915	2915	56
504	20231214	114800	1119480005	2910	2915	2915	2910	8
505	20231214	114700	1119456690	2910	2910	2910	2910	744
506	20231214	114600	1117291650	2910	2915	2915	2910	1126
507	20231214	114500	1114014915	2915	2915	2915	2915	53
508	20231214	114400	1113860420	2915	2910	2915	2910	153
509	20231214	114300	1113414435	2910	2910	2910	2910	2000
510	20231214	114200	1107594435	2915	2910	2915	2910	192
511	20231214	114100	1107034765	2910	2910	2910	2910	2002
512	20231214	114000	1101208945	2915	2915	2915	2915	871
513	20231214	113900	1098669980	2915	2915	2915	2915	3
514	20231214	113800	1098661235	2915	2915	2920	2915	1277
515	20231214	113700	1094938755	2915	2915	2915	2915	3
516	20231214	113600	1094930010	2915	2920	2920	2915	136
517	20231214	113500	1094532995	2920	2920	2920	2920	20
518	20231214	113400	1094474595	2920	2920	2920	2920	0
519	20231214	113300	1094474595	2920	2915	2920	2915	672
520	20231214	113200	1092512360	2915	2915	2915	2915	4
521	20231214	113100	1092500700	2915	2915	2915	2915	1003
522	20231214	113000	1089576955	2915	2915	2915	2915	1
523	20231214	112900	1089574040	2920	2920	2920	2920	79
524	20231214	112800	1089343360	2920	2920	2920	2920	20
525	20231214	112700	1089284960	2915	2915	2925	2915	703
526	20231214	112600	1087235700	2915	2925	2925	2915	90
527	20231214	112500	1086973000	2920	2920	2920	2915	80
528	20231214	112400	1086739445	2915	2920	2920	2915	506
529	20231214	112300	1085264425	2920	2920	2920	2920	0
530	20231214	112200	1085264425	2920	2920	2920	2920	70
531	20231214	112100	1085060025	2915	2920	2920	2915	504
532	20231214	112000	1083590150	2920	2920	2920	2920	377
533	20231214	111900	1082489310	2920	2920	2920	2920	556
534	20231214	111800	1080865790	2925	2925	2925	2925	25
535	20231214	111700	1080792665	2920	2920	2920	2920	2718
536	20231214	111600	1072856105	2925	2925	2925	2920	1145
537	20231214	111500	1069512685	2925	2925	2925	2925	2
538	20231214	111400	1069506835	2925	2925	2925	2925	235
539	20231214	111300	1068819460	2925	2925	2925	2925	1439
540	20231214	111200	1064610385	2925	2925	2925	2925	1
541	20231214	111100	1064607460	2925	2925	2925	2925	1
542	20231214	111000	1064604535	2930	2930	2930	2930	0
543	20231214	110900	1064604535	2930	2930	2930	2930	10
544	20231214	110800	1064575235	2935	2930	2935	2925	2485
545	20231214	110700	1057291610	2925	2930	2930	2925	405
546	20231214	110600	1056106960	2930	2930	2930	2930	1
547	20231214	110500	1056104030	2925	2935	2935	2925	1066
548	20231214	110400	1052980750	2935	2935	2935	2935	353
549	20231214	110300	1051944695	2935	2935	2935	2935	60
550	20231214	110200	1051768595	2935	2935	2935	2935	0
551	20231214	110100	1051768595	2935	2935	2935	2935	141
552	20231214	110000	1051354760	2935	2935	2935	2935	519
553	20231214	105900	1049831495	2945	2945	2945	2945	1
554	20231214	105800	1049828550	2940	2940	2940	2940	745
555	20231214	105700	1047638250	2950	2950	2950	2950	101
556	20231214	105600	1047340300	2950	2950	2950	2940	724
557	20231214	105500	1045211205	2950	2950	2950	2950	1
558	20231214	105400	1045208255	2955	2955	2955	2955	97
559	20231214	105300	1044921620	2955	2935	2955	2935	8248
560	20231214	105200	1020630100	2930	2925	2930	2925	1320
561	20231214	105100	1016762550	2930	2925	2930	2925	253
562	20231214	105000	1016022515	2930	2935	2935	2930	1086
563	20231214	104900	1012840530	2935	2930	2935	2930	838
564	20231214	104800	1010385180	2935	2925	2935	2920	2494
565	20231214	104700	1003086930	2925	2925	2925	2920	44
566	20231214	104600	1002958240	2920	2930	2930	2920	289
567	20231214	104500	1002113265	2930	2930	2930	2930	5
568	20231214	104400	1002098615	2925	2925	2925	2925	0
569	20231214	104300	1002098615	2925	2920	2925	2920	1014
570	20231214	104200	999132675	2920	2915	2920	2915	1249
571	20231214	104100	995489345	2915	2915	2915	2915	101
572	20231214	104000	995194930	2915	2915	2915	2915	41
573	20231214	103900	995075415	2915	2915	2915	2915	154
574	20231214	103800	994626505	2915	2910	2915	2910	103
575	20231214	103700	994326760	2915	2915	2915	2915	100
576	20231214	103600	994035260	2915	2910	2915	2910	2523
577	20231214	103500	986691530	2910	2910	2910	2910	1660
578	20231214	103400	981860930	2910	2915	2915	2910	226
579	20231214	103300	981202670	2915	2915	2915	2910	349
580	20231214	103200	980185790	2915	2915	2915	2910	898
581	20231214	103100	977568130	2920	2915	2920	2915	190
582	20231214	103000	977014270	2915	2910	2915	2910	515
583	20231214	102900	975513120	2910	2910	2910	2910	49
584	20231214	102800	975370530	2910	2905	2910	2905	1002
585	20231214	102700	972454715	2910	2910	2910	2905	11647
586	20231214	102600	938614320	2905	2910	2910	2905	2116
587	20231214	102500	932458010	2910	2915	2920	2910	2226
588	20231214	102400	925979320	2915	2920	2920	2915	1500
589	20231214	102300	921601820	2920	2920	2920	2915	4539
590	20231214	102200	908359885	2920	2920	2920	2920	2109
591	20231214	102100	902201605	2920	2920	2920	2915	1361
592	20231214	102000	898228315	2920	2920	2920	2920	363
593	20231214	101900	897168355	2920	2920	2920	2920	4011
594	20231214	101800	885456235	2915	2910	2920	2910	8233
595	20231214	101700	861462035	2915	2920	2920	2915	8283
596	20231214	101600	837314575	2920	2925	2925	2915	1465
597	20231214	101500	833037610	2925	2925	2925	2925	26
598	20231214	101400	832961560	2920	2925	2925	2920	779
599	20231214	101300	830686380	2920	2915	2920	2915	2704
600	20231214	101200	822794850	2915	2925	2930	2915	10659
601	20231214	101100	791666735	2930	2935	2940	2930	6317
602	20231214	101000	773157290	2930	2935	2940	2930	1766
603	20231214	100900	767978025	2935	2940	2940	2935	1830
604	20231214	100800	762606460	2940	2940	2940	2940	83
605	20231214	100700	762362440	2940	2945	2945	2935	27596
606	20231214	100600	681180355	2950	2960	2960	2950	3406
607	20231214	100500	671129705	2960	2950	2960	2950	2642
608	20231214	100400	663335765	2950	2950	2950	2945	520
609	20231214	100300	661801775	2950	2945	2950	2945	5847
610	20231214	100200	644566390	2945	2945	2945	2940	1978
611	20231214	100100	638741185	2945	2940	2945	2940	101
612	20231214	100000	638443755	2945	2945	2945	2945	275
613	20231214	095900	637633880	2950	2945	2950	2940	957
614	20231214	095800	634818720	2945	2940	2945	2940	519
615	20231214	095700	633290680	2945	2945	2950	2940	5757
616	20231214	095600	616346560	2945	2945	2950	2945	1125
617	20231214	095500	613033430	2950	2950	2950	2950	1051
618	20231214	095400	609932980	2950	2950	2955	2950	585
619	20231214	095300	608207145	2950	2950	2950	2950	862
620	20231214	095200	605664245	2955	2945	2955	2945	163
621	20231214	095100	605183655	2950	2965	2965	2950	5723
622	20231214	095000	588281840	2960	2960	2965	2960	2288
623	20231214	094900	581509350	2960	2955	2960	2950	2134
624	20231214	094800	575206380	2950	2950	2950	2950	9
625	20231214	094700	575179830	2950	2950	2950	2950	5366
626	20231214	094600	559350130	2950	2950	2950	2950	4180
627	20231214	094500	547019130	2945	2950	2950	2945	1169
628	20231214	094400	543570630	2945	2950	2950	2945	2012
629	20231214	094300	537645080	2945	2950	2950	2945	1377
630	20231214	094200	533589800	2950	2950	2950	2950	762
631	20231214	094100	531341900	2945	2945	2945	2945	993
632	20231214	094000	528417515	2940	2940	2945	2940	6517
633	20231214	093900	509256250	2940	2945	2945	2940	4917
634	20231214	093800	494794255	2950	2950	2950	2950	632
635	20231214	093700	492929855	2950	2945	2950	2945	3937
636	20231214	093600	481333620	2950	2945	2950	2945	100
637	20231214	093500	481038970	2945	2945	2950	2940	11733
638	20231214	093400	446535205	2945	2955	2955	2945	8813
639	20231214	093300	420553730	2960	2955	2960	2955	1661
640	20231214	093200	415645470	2960	2960	2965	2960	2379
641	20231214	093100	408603625	2960	2970	2970	2960	4568
642	20231214	093000	395055295	2970	2975	2975	2970	275
643	20231214	092900	394238540	2970	2970	2975	2970	1834
644	20231214	092800	388790960	2975	2970	2975	2970	3013
645	20231214	092700	379842260	2975	2975	2975	2970	78
646	20231214	092600	379610590	2970	2975	2975	2970	276
647	20231214	092500	378790705	2970	2975	2975	2970	1080
648	20231214	092400	375580340	2975	2975	2975	2975	307
649	20231214	092300	374667015	2980	2980	2980	2980	1329
650	20231214	092200	370706595	2975	2975	2975	2975	439
651	20231214	092100	369400570	2975	2975	2975	2970	1469
652	20231214	092000	365032610	2970	2965	2975	2965	1864
653	20231214	091900	359496950	2965	2970	2975	2965	5549
654	20231214	091800	343016525	2970	2965	2970	2960	6780
655	20231214	091700	322885275	2970	2970	2970	2965	3097
656	20231214	091600	313693185	2970	2975	2980	2970	1543
657	20231214	091500	309107315	2975	2985	2985	2970	2714
658	20231214	091400	301037595	2980	2985	2985	2980	3568
659	20231214	091300	290397775	2975	2985	2985	2975	5602
660	20231214	091200	273729020	2980	2975	2980	2975	3126
661	20231214	091100	264422640	2975	2975	2980	2975	916
662	20231214	091000	261697060	2975	2975	2980	2975	167
663	20231214	090900	261200225	2975	2990	2990	2975	1326
664	20231214	090800	257242395	2995	3000	3005	2985	8660
665	20231214	090700	231284380	2995	2975	2995	2975	7440
666	20231214	090600	209072330	2975	2965	2975	2965	2509
667	20231214	090500	201629355	2965	2970	2975	2965	2057
668	20231214	090400	195524695	2965	2975	2985	2965	7542
669	20231214	090300	173092890	2975	2995	2995	2970	5620
670	20231214	090200	156347660	3000	2995	3005	2995	3894
671	20231214	090100	144667330	2995	2985	3000	2965	7185
672	20231214	090000	123221300	2975	2970	2975	2930	41598