KissMeData/031330/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191100	710745040	2910	2910	2910	2910	3349
3	20231214	191000	710745040	2910	2910	2910	2910	0
4	20231214	190900	710745040	2910	2910	2910	2910	0
5	20231214	190800	710745040	2910	2910	2910	2910	0
6	20231214	190700	710745040	2910	2910	2910	2910	0
7	20231214	190600	710745040	2910	2910	2910	2910	0
8	20231214	190500	710745040	2910	2910	2910	2910	0
9	20231214	190400	710745040	2910	2910	2910	2910	0
10	20231214	190300	710745040	2910	2910	2910	2910	0
11	20231214	190200	710745040	2910	2910	2910	2910	0
12	20231214	190100	710745040	2910	2910	2910	2910	0
13	20231214	190000	710745040	2910	2910	2910	2910	0
14	20231214	185900	710745040	2910	2910	2910	2910	0
15	20231214	185800	710745040	2910	2910	2910	2910	0
16	20231214	185700	710745040	2910	2910	2910	2910	0
17	20231214	185600	710745040	2910	2910	2910	2910	0
18	20231214	185500	710745040	2910	2910	2910	2910	0
19	20231214	185400	710745040	2910	2910	2910	2910	0
20	20231214	185300	710745040	2910	2910	2910	2910	0
21	20231214	185200	710745040	2910	2910	2910	2910	0
22	20231214	185100	710745040	2910	2910	2910	2910	0
23	20231214	185000	710745040	2910	2910	2910	2910	0
24	20231214	184900	710745040	2910	2910	2910	2910	0
25	20231214	184800	710745040	2910	2910	2910	2910	0
26	20231214	184700	710745040	2910	2910	2910	2910	0
27	20231214	184600	710745040	2910	2910	2910	2910	0
28	20231214	184500	710745040	2910	2910	2910	2910	0
29	20231214	184400	710745040	2910	2910	2910	2910	0
30	20231214	184300	710745040	2910	2910	2910	2910	0
31	20231214	184200	710745040	2910	2910	2910	2910	0
32	20231214	184100	710745040	2910	2910	2910	2910	3349
33	20231214	184000	710745040	2910	2910	2910	2910	0
34	20231214	183900	710745040	2910	2910	2910	2910	0
35	20231214	183800	710745040	2910	2910	2910	2910	0
36	20231214	183700	710745040	2910	2910	2910	2910	0
37	20231214	183600	710745040	2910	2910	2910	2910	0
38	20231214	183500	710745040	2910	2910	2910	2910	0
39	20231214	183400	710745040	2910	2910	2910	2910	0
40	20231214	183300	710745040	2910	2910	2910	2910	0
41	20231214	183200	710745040	2910	2910	2910	2910	0
42	20231214	183100	710745040	2910	2910	2910	2910	0
43	20231214	183000	710745040	2910	2910	2910	2910	0
44	20231214	182900	710745040	2910	2910	2910	2910	0
45	20231214	182800	710745040	2910	2910	2910	2910	0
46	20231214	182700	710745040	2910	2910	2910	2910	0
47	20231214	182600	710745040	2910	2910	2910	2910	0
48	20231214	182500	710745040	2910	2910	2910	2910	0
49	20231214	182400	710745040	2910	2910	2910	2910	0
50	20231214	182300	710745040	2910	2910	2910	2910	0
51	20231214	182200	710745040	2910	2910	2910	2910	0
52	20231214	182100	710745040	2910	2910	2910	2910	0
53	20231214	182000	710745040	2910	2910	2910	2910	0
54	20231214	181900	710745040	2910	2910	2910	2910	0
55	20231214	181800	710745040	2910	2910	2910	2910	0
56	20231214	181700	710745040	2910	2910	2910	2910	0
57	20231214	181600	710745040	2910	2910	2910	2910	0
58	20231214	181500	710745040	2910	2910	2910	2910	0
59	20231214	181400	710745040	2910	2910	2910	2910	0
60	20231214	181300	710745040	2910	2910	2910	2910	0
61	20231214	181200	710745040	2910	2910	2910	2910	0
62	20231214	181100	710745040	2910	2910	2910	2910	3349
63	20231214	181000	710745040	2910	2910	2910	2910	0
64	20231214	180900	710745040	2910	2910	2910	2910	0
65	20231214	180800	710745040	2910	2910	2910	2910	0
66	20231214	180700	710745040	2910	2910	2910	2910	0
67	20231214	180600	710745040	2910	2910	2910	2910	0
68	20231214	180500	710745040	2910	2910	2910	2910	0
69	20231214	180400	710745040	2910	2910	2910	2910	0
70	20231214	180300	710745040	2910	2910	2910	2910	0
71	20231214	180200	710745040	2910	2910	2910	2910	0
72	20231214	180100	710745040	2910	2910	2910	2910	0
73	20231214	180000	710745040	2910	2910	2910	2910	0
74	20231214	175900	710745040	2910	2910	2910	2910	0
75	20231214	175800	710745040	2910	2910	2910	2910	0
76	20231214	175700	710745040	2910	2910	2910	2910	0
77	20231214	175600	710745040	2910	2910	2910	2910	0
78	20231214	175500	710745040	2910	2910	2910	2910	0
79	20231214	175400	710745040	2910	2910	2910	2910	0
80	20231214	175300	710745040	2910	2910	2910	2910	0
81	20231214	175200	710745040	2910	2910	2910	2910	0
82	20231214	175100	710745040	2910	2910	2910	2910	0
83	20231214	175000	710745040	2910	2910	2910	2910	0
84	20231214	174900	710745040	2910	2910	2910	2910	0
85	20231214	174800	710745040	2910	2910	2910	2910	0
86	20231214	174700	710745040	2910	2910	2910	2910	0
87	20231214	174600	710745040	2910	2910	2910	2910	0
88	20231214	174500	710745040	2910	2910	2910	2910	0
89	20231214	174400	710745040	2910	2910	2910	2910	0
90	20231214	174300	710745040	2910	2910	2910	2910	0
91	20231214	174200	710745040	2910	2910	2910	2910	0
92	20231214	174100	710745040	2910	2910	2910	2910	3349
93	20231214	174000	710745040	2910	2910	2910	2910	0
94	20231214	173900	710745040	2910	2910	2910	2910	0
95	20231214	173800	710745040	2910	2910	2910	2910	0
96	20231214	173700	710745040	2910	2910	2910	2910	0
97	20231214	173600	710745040	2910	2910	2910	2910	0
98	20231214	173500	710745040	2910	2910	2910	2910	0
99	20231214	173400	710745040	2910	2910	2910	2910	0
100	20231214	173300	710745040	2910	2910	2910	2910	0
101	20231214	173200	710745040	2910	2910	2910	2910	0
102	20231214	173100	710745040	2910	2910	2910	2910	0
103	20231214	173000	710745040	2910	2910	2910	2910	0
104	20231214	172900	710745040	2910	2910	2910	2910	0
105	20231214	172800	710745040	2910	2910	2910	2910	0
106	20231214	172700	710745040	2910	2910	2910	2910	0
107	20231214	172600	710745040	2910	2910	2910	2910	0
108	20231214	172500	710745040	2910	2910	2910	2910	0
109	20231214	172400	710745040	2910	2910	2910	2910	0
110	20231214	172300	710745040	2910	2910	2910	2910	0
111	20231214	172200	710745040	2910	2910	2910	2910	0
112	20231214	172100	710745040	2910	2910	2910	2910	0
113	20231214	172000	710745040	2910	2910	2910	2910	0
114	20231214	171900	710745040	2910	2910	2910	2910	0
115	20231214	171800	710745040	2910	2910	2910	2910	0
116	20231214	171700	710745040	2910	2910	2910	2910	0
117	20231214	171600	710745040	2910	2910	2910	2910	0
118	20231214	171500	710745040	2910	2910	2910	2910	0
119	20231214	171400	710745040	2910	2910	2910	2910	0
120	20231214	171300	710745040	2910	2910	2910	2910	0
121	20231214	171200	710745040	2910	2910	2910	2910	0
122	20231214	171100	710745040	2910	2910	2910	2910	3349
123	20231214	171000	710745040	2910	2910	2910	2910	0
124	20231214	170900	710745040	2910	2910	2910	2910	0
125	20231214	170800	710745040	2910	2910	2910	2910	0
126	20231214	170700	710745040	2910	2910	2910	2910	0
127	20231214	170600	710745040	2910	2910	2910	2910	0
128	20231214	170500	710745040	2910	2910	2910	2910	0
129	20231214	170400	710745040	2910	2910	2910	2910	0
130	20231214	170300	710745040	2910	2910	2910	2910	0
131	20231214	170200	710745040	2910	2910	2910	2910	0
132	20231214	170100	710745040	2910	2910	2910	2910	0
133	20231214	170000	710745040	2910	2910	2910	2910	0
134	20231214	165900	710745040	2910	2910	2910	2910	0
135	20231214	165800	710745040	2910	2910	2910	2910	0
136	20231214	165700	710745040	2910	2910	2910	2910	0
137	20231214	165600	710745040	2910	2910	2910	2910	0
138	20231214	165500	710745040	2910	2910	2910	2910	0
139	20231214	165400	710745040	2910	2910	2910	2910	0
140	20231214	165300	710745040	2910	2910	2910	2910	0
141	20231214	165200	710745040	2910	2910	2910	2910	0
142	20231214	165100	710745040	2910	2910	2910	2910	0
143	20231214	165000	710745040	2910	2910	2910	2910	0
144	20231214	164900	710745040	2910	2910	2910	2910	0
145	20231214	164800	710745040	2910	2910	2910	2910	0
146	20231214	164700	710745040	2910	2910	2910	2910	0
147	20231214	164600	710745040	2910	2910	2910	2910	0
148	20231214	164500	710745040	2910	2910	2910	2910	0
149	20231214	164400	710745040	2910	2910	2910	2910	0
150	20231214	164300	710745040	2910	2910	2910	2910	0
151	20231214	164200	710745040	2910	2910	2910	2910	0
152	20231214	164100	710745040	2910	2910	2910	2910	3349
153	20231214	164000	710745040	2910	2910	2910	2910	0
154	20231214	163900	710745040	2910	2910	2910	2910	0
155	20231214	163800	710745040	2910	2910	2910	2910	0
156	20231214	163700	710745040	2910	2910	2910	2910	0
157	20231214	163600	710745040	2910	2910	2910	2910	0
158	20231214	163500	710745040	2910	2910	2910	2910	0
159	20231214	163400	710745040	2910	2910	2910	2910	0
160	20231214	163300	710745040	2910	2910	2910	2910	0
161	20231214	163200	710745040	2910	2910	2910	2910	0
162	20231214	163100	710745040	2910	2910	2910	2910	0
163	20231214	163000	710745040	2910	2910	2910	2910	0
164	20231214	162900	710745040	2910	2910	2910	2910	0
165	20231214	162800	710745040	2910	2910	2910	2910	0
166	20231214	162700	710745040	2910	2910	2910	2910	0
167	20231214	162600	710745040	2910	2910	2910	2910	0
168	20231214	162500	710745040	2910	2910	2910	2910	0
169	20231214	162400	710745040	2910	2910	2910	2910	0
170	20231214	162300	710745040	2910	2910	2910	2910	0
171	20231214	162200	710745040	2910	2910	2910	2910	0
172	20231214	162100	710745040	2910	2910	2910	2910	0
173	20231214	162000	710745040	2910	2910	2910	2910	0
174	20231214	161900	710745040	2910	2910	2910	2910	0
175	20231214	161800	710745040	2910	2910	2910	2910	0
176	20231214	161700	710745040	2910	2910	2910	2910	0
177	20231214	161600	710745040	2910	2910	2910	2910	0
178	20231214	161500	710745040	2910	2910	2910	2910	0
179	20231214	161400	710745040	2910	2910	2910	2910	0
180	20231214	161300	710745040	2910	2910	2910	2910	0
181	20231214	161200	710745040	2910	2910	2910	2910	0
182	20231214	161100	710745040	2910	2910	2910	2910	3349
183	20231214	161000	710745040	2910	2910	2910	2910	0
184	20231214	160900	710745040	2910	2910	2910	2910	0
185	20231214	160800	710745040	2910	2910	2910	2910	0
186	20231214	160700	710745040	2910	2910	2910	2910	0
187	20231214	160600	710745040	2910	2910	2910	2910	0
188	20231214	160500	710745040	2910	2910	2910	2910	0
189	20231214	160400	710745040	2910	2910	2910	2910	0
190	20231214	160300	710745040	2910	2910	2910	2910	0
191	20231214	160200	710745040	2910	2910	2910	2910	0
192	20231214	160100	710745040	2910	2910	2910	2910	0
193	20231214	160000	710745040	2910	2910	2910	2910	0
194	20231214	155900	710745040	2910	2910	2910	2910	0
195	20231214	155800	710745040	2910	2910	2910	2910	0
196	20231214	155700	710745040	2910	2910	2910	2910	0
197	20231214	155600	710745040	2910	2910	2910	2910	0
198	20231214	155500	710745040	2910	2910	2910	2910	0
199	20231214	155400	710745040	2910	2910	2910	2910	0
200	20231214	155300	710745040	2910	2910	2910	2910	0
201	20231214	155200	710745040	2910	2910	2910	2910	0
202	20231214	155100	710745040	2910	2910	2910	2910	0
203	20231214	155000	710745040	2910	2910	2910	2910	0
204	20231214	154900	710745040	2910	2910	2910	2910	0
205	20231214	154800	710745040	2910	2910	2910	2910	0
206	20231214	154700	710745040	2910	2910	2910	2910	0
207	20231214	154600	710745040	2910	2910	2910	2910	0
208	20231214	154500	710745040	2910	2910	2910	2910	0
209	20231214	154400	710745040	2910	2910	2910	2910	0
210	20231214	154300	710745040	2910	2910	2910	2910	0
211	20231214	154200	710745040	2910	2910	2910	2910	0
212	20231214	154100	710745040	2910	2910	2910	2910	3349
213	20231214	154000	710745040	2910	2910	2910	2910	0
214	20231214	153900	710745040	2910	2910	2910	2910	0
215	20231214	153800	710745040	2910	2910	2910	2910	0
216	20231214	153700	710745040	2910	2910	2910	2910	0
217	20231214	153600	710745040	2910	2910	2910	2910	0
218	20231214	153500	710745040	2910	2910	2910	2910	0
219	20231214	153400	710745040	2910	2910	2910	2910	0
220	20231214	153300	710745040	2910	2910	2910	2910	0
221	20231214	153200	710745040	2910	2910	2910	2910	0
222	20231214	153100	710745040	2910	2910	2910	2910	0
223	20231214	153000	710745040	2910	2910	2910	2910	3349
224	20231214	152900	700999450	2910	2910	2910	2910	0
225	20231214	152800	700999450	2910	2910	2910	2910	0
226	20231214	152700	700999450	2910	2910	2910	2910	0
227	20231214	152600	700999450	2910	2910	2910	2910	0
228	20231214	152500	700999450	2910	2910	2910	2910	0
229	20231214	152400	700999450	2910	2910	2910	2910	0
230	20231214	152300	700999450	2910	2910	2910	2910	0
231	20231214	152200	700999450	2910	2910	2910	2910	0
232	20231214	152100	700999450	2910	2910	2910	2910	0
233	20231214	152000	700999450	2910	2910	2910	2910	0
234	20231214	151900	700999450	2910	2915	2915	2910	575
235	20231214	151800	699324185	2915	2915	2915	2910	771
236	20231214	151700	697076970	2910	2910	2910	2910	14
237	20231214	151600	697036230	2910	2915	2915	2910	63
238	20231214	151500	696852640	2915	2915	2915	2910	1120
239	20231214	151400	693593370	2910	2910	2910	2910	8
240	20231214	151300	693570090	2910	2910	2910	2910	3
241	20231214	151200	693561360	2910	2915	2915	2910	16
242	20231214	151100	693514780	2910	2910	2915	2910	7
243	20231214	151000	693494405	2910	2910	2915	2910	706
244	20231214	150900	691436445	2915	2910	2915	2910	58
245	20231214	150800	691267405	2915	2915	2915	2910	122
246	20231214	150700	690911790	2915	2910	2915	2910	101
247	20231214	150600	690617410	2915	2920	2920	2915	492
248	20231214	150500	689183205	2920	2920	2920	2915	8
249	20231214	150400	689159875	2915	2915	2915	2915	7
250	20231214	150300	689139470	2915	2915	2920	2915	564
251	20231214	150200	687495405	2915	2915	2920	2915	23
252	20231214	150100	687428310	2915	2915	2915	2915	5
253	20231214	150000	687413735	2915	2910	2915	2910	187
254	20231214	145900	686868645	2915	2915	2920	2915	2926
255	20231214	145800	678338850	2915	2915	2915	2915	4
256	20231214	145700	678327190	2915	2915	2915	2915	13
257	20231214	145600	678289295	2915	2920	2920	2915	29
258	20231214	145500	678204640	2915	2920	2920	2915	6
259	20231214	145400	678187135	2915	2915	2915	2915	3
260	20231214	145300	678178390	2925	2915	2925	2915	8
261	20231214	145200	678155035	2925	2920	2925	2920	2755
262	20231214	145100	670109920	2920	2920	2920	2920	6
263	20231214	145000	670092400	2920	2920	2920	2920	2
264	20231214	144900	670086560	2920	2920	2920	2920	0
265	20231214	144800	670086560	2920	2920	2920	2920	0
266	20231214	144700	670086560	2920	2920	2920	2920	45
267	20231214	144600	669955160	2920	2920	2920	2920	0
268	20231214	144500	669955160	2920	2920	2920	2920	0
269	20231214	144400	669955160	2920	2920	2920	2920	73
270	20231214	144300	669742000	2920	2920	2920	2920	1000
271	20231214	144200	666822000	2920	2920	2920	2920	7
272	20231214	144100	666801560	2930	2930	2930	2930	1
273	20231214	144000	666798630	2920	2920	2920	2920	0
274	20231214	143900	666798630	2920	2920	2920	2920	0
275	20231214	143800	666798630	2920	2920	2920	2920	0
276	20231214	143700	666798630	2920	2925	2925	2920	607
277	20231214	143600	665025195	2930	2930	2930	2930	1
278	20231214	143500	665022265	2925	2925	2925	2925	0
279	20231214	143400	665022265	2925	2925	2925	2925	0
280	20231214	143300	665022265	2925	2925	2930	2925	10401
281	20231214	143200	634549340	2925	2920	2925	2920	707
282	20231214	143100	632481400	2925	2925	2925	2925	0
283	20231214	143000	632481400	2925	2925	2925	2925	5
284	20231214	142900	632466775	2930	2930	2930	2930	1
285	20231214	142800	632463845	2920	2920	2920	2920	1
286	20231214	142700	632460925	2920	2925	2925	2920	7
287	20231214	142600	632440480	2920	2920	2920	2920	0
288	20231214	142500	632440480	2920	2925	2925	2920	313
289	20231214	142400	631526060	2925	2925	2925	2925	1
290	20231214	142300	631523135	2925	2925	2925	2925	0
291	20231214	142200	631523135	2925	2925	2925	2925	8
292	20231214	142100	631499735	2925	2925	2925	2925	0
293	20231214	142000	631499735	2925	2925	2925	2925	100
294	20231214	141900	631207235	2925	2925	2925	2925	1499
295	20231214	141800	626822660	2925	2925	2925	2925	4000
296	20231214	141700	615122660	2925	2925	2925	2925	1171
297	20231214	141600	611697485	2925	2925	2925	2925	100
298	20231214	141500	611404985	2925	2925	2925	2925	0
299	20231214	141400	611404985	2925	2925	2925	2925	1
300	20231214	141300	611402060	2920	2920	2920	2920	0
301	20231214	141200	611402060	2920	2925	2925	2920	17
302	20231214	141100	611352370	2925	2925	2925	2925	0
303	20231214	141000	611352370	2925	2925	2925	2925	0
304	20231214	140900	611352370	2925	2925	2925	2925	0
305	20231214	140800	611352370	2925	2925	2925	2925	1775
306	20231214	140700	606160495	2920	2920	2920	2920	7
307	20231214	140600	606140055	2925	2925	2925	2925	0
308	20231214	140500	606140055	2925	2925	2925	2925	15
309	20231214	140400	606096180	2920	2920	2920	2920	0
310	20231214	140300	606096180	2920	2920	2920	2920	7
311	20231214	140200	606075740	2925	2925	2925	2925	170
312	20231214	140100	605578490	2925	2925	2925	2920	108
313	20231214	140000	605262615	2925	2925	2925	2925	35
314	20231214	135900	605160240	2920	2920	2920	2920	0
315	20231214	135800	605160240	2920	2920	2920	2920	11
316	20231214	135700	605128120	2925	2925	2925	2925	0
317	20231214	135600	605128120	2925	2925	2925	2925	0
318	20231214	135500	605128120	2925	2925	2925	2925	0
319	20231214	135400	605128120	2925	2925	2925	2925	4
320	20231214	135300	605116420	2925	2920	2925	2920	1107
321	20231214	135200	601878480	2920	2920	2920	2920	0
322	20231214	135100	601878480	2920	2920	2920	2920	245
323	20231214	135000	601163080	2925	2925	2925	2925	0
324	20231214	134900	601163080	2925	2925	2925	2925	40
325	20231214	134800	601046080	2920	2920	2920	2920	8
326	20231214	134700	601022720	2925	2925	2925	2925	786
327	20231214	134600	598723670	2925	2925	2925	2925	30
328	20231214	134500	598635920	2925	2925	2925	2925	0
329	20231214	134400	598635920	2925	2925	2925	2925	0
330	20231214	134300	598635920	2925	2925	2925	2925	47
331	20231214	134200	598498445	2930	2930	2930	2930	0
332	20231214	134100	598498445	2930	2930	2930	2930	0
333	20231214	134000	598498445	2930	2930	2930	2930	3000
334	20231214	133900	589708445	2925	2925	2925	2925	0
335	20231214	133800	589708445	2925	2930	2930	2925	1008
336	20231214	133700	586755045	2925	2925	2925	2925	673
337	20231214	133600	584786520	2925	2925	2925	2925	0
338	20231214	133500	584786520	2925	2925	2925	2925	155
339	20231214	133400	584333145	2930	2925	2930	2925	17
340	20231214	133300	584283410	2925	2925	2925	2925	1304
341	20231214	133200	580469210	2930	2930	2930	2930	32
342	20231214	133100	580375450	2930	2925	2930	2925	3
343	20231214	133000	580366670	2925	2925	2925	2925	0
344	20231214	132900	580366670	2925	2925	2925	2925	0
345	20231214	132800	580366670	2925	2925	2925	2925	17
346	20231214	132700	580316945	2930	2930	2930	2930	0
347	20231214	132600	580316945	2930	2930	2930	2930	2
348	20231214	132500	580311085	2930	2930	2930	2930	150
349	20231214	132400	579871585	2925	2925	2925	2925	551
350	20231214	132300	578259910	2925	2925	2925	2925	7
351	20231214	132200	578239435	2925	2925	2925	2925	0
352	20231214	132100	578239435	2925	2925	2925	2925	8
353	20231214	132000	578216035	2925	2925	2925	2925	0
354	20231214	131900	578216035	2925	2925	2925	2925	0
355	20231214	131800	578216035	2925	2925	2925	2925	7
356	20231214	131700	578195560	2925	2925	2925	2925	0
357	20231214	131600	578195560	2925	2925	2925	2925	0
358	20231214	131500	578195560	2925	2925	2925	2925	0
359	20231214	131400	578195560	2925	2925	2925	2925	0
360	20231214	131300	578195560	2925	2930	2930	2925	23
361	20231214	131200	578128210	2930	2930	2930	2930	290
362	20231214	131100	577278510	2925	2925	2925	2925	0
363	20231214	131000	577278510	2925	2925	2925	2925	0
364	20231214	130900	577278510	2925	2925	2925	2925	0
365	20231214	130800	577278510	2925	2925	2925	2925	7
366	20231214	130700	577258035	2935	2935	2935	2935	501
367	20231214	130600	575787600	2935	2935	2935	2935	0
368	20231214	130500	575787600	2935	2935	2935	2935	0
369	20231214	130400	575787600	2935	2925	2935	2925	101
370	20231214	130300	575492165	2925	2925	2925	2925	16
371	20231214	130200	575445365	2930	2930	2930	2930	100
372	20231214	130100	575152365	2925	2925	2925	2925	2000
373	20231214	130000	569302365	2930	2930	2930	2930	100
374	20231214	125900	569009365	2925	2925	2925	2925	0
375	20231214	125800	569009365	2925	2925	2925	2925	7
376	20231214	125700	568988890	2930	2930	2930	2930	231
377	20231214	125600	568312060	2930	2930	2930	2930	1
378	20231214	125500	568309130	2930	2930	2930	2930	1
379	20231214	125400	568306200	2915	2915	2915	2915	7
380	20231214	125300	568285795	2935	2935	2935	2935	0
381	20231214	125200	568285795	2935	2930	2935	2930	1000
382	20231214	125100	565355660	2925	2925	2925	2925	0
383	20231214	125000	565355660	2925	2925	2925	2925	0
384	20231214	124900	565355660	2925	2920	2930	2920	41
385	20231214	124800	565235830	2915	2915	2915	2915	53
386	20231214	124700	565081335	2915	2915	2915	2915	83
387	20231214	124600	564839390	2915	2915	2915	2915	33
388	20231214	124500	564743195	2920	2920	2920	2920	2
389	20231214	124400	564737355	2925	2915	2925	2915	12
390	20231214	124300	564702325	2925	2925	2925	2925	683
391	20231214	124200	562704550	2925	2925	2925	2925	0
392	20231214	124100	562704550	2925	2925	2925	2925	400
393	20231214	124000	561534550	2925	2925	2925	2925	1
394	20231214	123900	561531625	2910	2910	2910	2910	7
395	20231214	123800	561511255	2910	2915	2915	2910	6333
396	20231214	123700	543080075	2915	2925	2925	2915	9233
397	20231214	123600	516161430	2925	2925	2925	2925	0
398	20231214	123500	516161430	2925	2925	2925	2925	10
399	20231214	123400	516132180	2920	2920	2920	2920	7
400	20231214	123300	516111740	2930	2930	2930	2930	20
401	20231214	123200	516053140	2930	2920	2930	2920	470
402	20231214	123100	514679040	2920	2920	2920	2920	5
403	20231214	123000	514664440	2920	2920	2920	2920	405
404	20231214	122900	513481840	2920	2925	2925	2920	3753
405	20231214	122800	502522580	2925	2925	2925	2925	0
406	20231214	122700	502522580	2925	2925	2925	2925	0
407	20231214	122600	502522580	2925	2925	2925	2925	81
408	20231214	122500	502285655	2920	2920	2920	2920	500
409	20231214	122400	500825655	2920	2920	2920	2920	8
410	20231214	122300	500802295	2925	2925	2925	2925	0
411	20231214	122200	500802295	2925	2925	2925	2925	10
412	20231214	122100	500773045	2925	2925	2925	2925	0
413	20231214	122000	500773045	2925	2925	2925	2925	500
414	20231214	121900	499310545	2925	2925	2925	2925	16781
415	20231214	121800	450226120	2925	2925	2925	2925	0
416	20231214	121700	450226120	2925	2925	2925	2925	0
417	20231214	121600	450226120	2925	2925	2925	2925	0
418	20231214	121500	450226120	2925	2925	2925	2925	1000
419	20231214	121400	447301120	2925	2925	2925	2925	7
420	20231214	121300	447280645	2925	2925	2925	2925	910
421	20231214	121200	444618895	2920	2920	2920	2920	1
422	20231214	121100	444615975	2920	2920	2920	2920	0
423	20231214	121000	444615975	2920	2920	2920	2920	51
424	20231214	120900	444467055	2920	2920	2920	2920	7
425	20231214	120800	444446615	2920	2920	2920	2920	0
426	20231214	120700	444446615	2920	2920	2925	2920	16
427	20231214	120600	444399845	2925	2925	2925	2925	5
428	20231214	120500	444385220	2920	2920	2920	2920	0
429	20231214	120400	444385220	2920	2920	2920	2920	7
430	20231214	120300	444364780	2920	2920	2920	2920	0
431	20231214	120200	444364780	2920	2920	2920	2920	0
432	20231214	120100	444364780	2920	2920	2920	2920	1
433	20231214	120000	444361860	2930	2930	2930	2930	0
434	20231214	115900	444361860	2930	2925	2930	2920	538
435	20231214	115800	442785750	2920	2920	2920	2920	0
436	20231214	115700	442785750	2920	2920	2920	2920	48
437	20231214	115600	442645590	2920	2920	2920	2920	0
438	20231214	115500	442645590	2920	2930	2930	2920	21
439	20231214	115400	442584260	2920	2920	2920	2920	12
440	20231214	115300	442549220	2925	2925	2925	2925	0
441	20231214	115200	442549220	2925	2925	2925	2925	0
442	20231214	115100	442549220	2925	2925	2925	2920	721
443	20231214	115000	440442100	2925	2925	2925	2925	38
444	20231214	114900	440330950	2920	2925	2925	2920	57
445	20231214	114800	440164260	2925	2925	2925	2925	5
446	20231214	114700	440149635	2925	2925	2925	2925	150
447	20231214	114600	439710885	2925	2920	2925	2920	273
448	20231214	114500	438913225	2920	2920	2920	2920	9
449	20231214	114400	438886945	2920	2920	2920	2920	7
450	20231214	114300	438866505	2920	2920	2920	2920	0
451	20231214	114200	438866505	2920	2920	2920	2920	0
452	20231214	114100	438866505	2920	2920	2920	2920	130
453	20231214	114000	438486905	2920	2920	2920	2920	7
454	20231214	113900	438466465	2925	2925	2925	2925	3178
455	20231214	113800	429170815	2925	2925	2925	2925	192
456	20231214	113700	428609215	2925	2925	2925	2925	20
457	20231214	113600	428550715	2925	2925	2925	2925	3
458	20231214	113500	428541940	2925	2925	2925	2925	208
459	20231214	113400	427933540	2930	2930	2930	2930	0
460	20231214	113300	427933540	2930	2930	2930	2930	0
461	20231214	113200	427933540	2930	2930	2930	2930	0
462	20231214	113100	427933540	2930	2930	2930	2930	941
463	20231214	113000	425176410	2930	2930	2930	2930	9
464	20231214	112900	425150040	2925	2930	2930	2925	251
465	20231214	112800	424415505	2930	2930	2930	2930	46
466	20231214	112700	424280725	2925	2925	2925	2925	0
467	20231214	112600	424280725	2925	2925	2925	2925	0
468	20231214	112500	424280725	2925	2925	2925	2925	7
469	20231214	112400	424260250	2925	2925	2925	2925	0
470	20231214	112300	424260250	2925	2925	2925	2925	0
471	20231214	112200	424260250	2925	2925	2925	2925	300
472	20231214	112100	423382750	2925	2925	2925	2925	0
473	20231214	112000	423382750	2925	2925	2925	2925	7
474	20231214	111900	423362275	2945	2945	2945	2945	170
475	20231214	111800	422861625	2940	2940	2940	2940	3000
476	20231214	111700	414041625	2940	2930	2940	2930	4073
477	20231214	111600	402082115	2930	2930	2930	2930	100
478	20231214	111500	401789115	2920	2920	2920	2920	7
479	20231214	111400	401768675	2920	2920	2920	2920	344
480	20231214	111300	400764195	2920	2920	2925	2920	4859
481	20231214	111200	386564915	2925	2925	2925	2925	0
482	20231214	111100	386564915	2925	2925	2925	2925	200
483	20231214	111000	385979915	2920	2925	2925	2920	858
484	20231214	110900	383474000	2925	2925	2925	2925	7
485	20231214	110800	383453525	2930	2930	2930	2930	0
486	20231214	110700	383453525	2930	2925	2930	2925	1508
487	20231214	110600	379041125	2930	2930	2930	2930	0
488	20231214	110500	379041125	2930	2925	2930	2925	11
489	20231214	110400	379008930	2930	2930	2930	2930	100
490	20231214	110300	378715930	2930	2925	2930	2925	1134
491	20231214	110200	375398310	2930	2930	2930	2930	92
492	20231214	110100	375128750	2930	2930	2930	2930	30
493	20231214	110000	375040850	2930	2925	2930	2925	17
494	20231214	105900	374991075	2930	2930	2930	2930	1169
495	20231214	105800	371565905	2930	2930	2930	2930	0
496	20231214	105700	371565905	2930	2930	2930	2930	0
497	20231214	105600	371565905	2930	2935	2935	2930	582
498	20231214	105500	369860370	2935	2930	2935	2930	11
499	20231214	105400	369828120	2935	2935	2935	2935	7
500	20231214	105300	369807575	2935	2935	2935	2935	0
501	20231214	105200	369807575	2935	2935	2935	2935	124
502	20231214	105100	369443635	2935	2935	2935	2935	246
503	20231214	105000	368721625	2930	2930	2930	2930	8
504	20231214	104900	368698185	2930	2930	2930	2930	0
505	20231214	104800	368698185	2930	2925	2930	2925	180
506	20231214	104700	368171535	2925	2930	2935	2925	657
507	20231214	104600	366245070	2930	2930	2930	2930	50
508	20231214	104500	366098570	2925	2925	2925	2925	7
509	20231214	104400	366078095	2930	2930	2930	2930	454
510	20231214	104300	364747875	2930	2930	2930	2930	2822
511	20231214	104200	356479415	2930	2930	2930	2930	10
512	20231214	104100	356450115	2930	2930	2930	2930	365
513	20231214	104000	355380665	2930	2930	2930	2930	528
514	20231214	103900	353833625	2930	2930	2930	2930	0
515	20231214	103800	353833625	2930	2930	2930	2930	0
516	20231214	103700	353833625	2930	2930	2930	2930	19
517	20231214	103600	353777955	2930	2930	2930	2930	0
518	20231214	103500	353777955	2930	2930	2930	2930	3147
519	20231214	103400	344557245	2925	2925	2925	2925	0
520	20231214	103300	344557245	2925	2925	2925	2925	345
521	20231214	103200	343548120	2925	2925	2925	2925	4
522	20231214	103100	343536420	2925	2920	2925	2920	53
523	20231214	103000	343381430	2925	2925	2925	2925	631
524	20231214	102900	341535755	2925	2925	2925	2925	109
525	20231214	102800	341216930	2925	2920	2925	2920	37
526	20231214	102700	341108885	2925	2925	2925	2925	3000
527	20231214	102600	332333885	2920	2920	2920	2920	8
528	20231214	102500	332310525	2920	2920	2920	2920	7
529	20231214	102400	332290085	2920	2920	2920	2920	1884
530	20231214	102300	326788805	2925	2925	2925	2925	23
531	20231214	102200	326721530	2920	2920	2920	2920	244
532	20231214	102100	326009050	2920	2915	2920	2915	2473
533	20231214	102000	318787925	2920	2920	2920	2920	1932
534	20231214	101900	313146485	2925	2925	2925	2920	423
535	20231214	101800	311911310	2920	2920	2920	2920	477
536	20231214	101700	310518470	2920	2920	2920	2920	818
537	20231214	101600	308129910	2920	2925	2925	2920	3605
538	20231214	101500	297603140	2925	2925	2925	2925	35
539	20231214	101400	297500765	2925	2925	2925	2925	0
540	20231214	101300	297500765	2925	2920	2925	2920	487
541	20231214	101200	296078700	2925	2925	2925	2925	2
542	20231214	101100	296072850	2925	2925	2925	2925	564
543	20231214	101000	294423150	2925	2925	2925	2925	1202
544	20231214	100900	290907300	2925	2925	2925	2925	0
545	20231214	100800	290907300	2925	2925	2925	2925	193
546	20231214	100700	290342775	2930	2930	2930	2930	66
547	20231214	100600	290149395	2925	2925	2925	2925	7
548	20231214	100500	290128920	2930	2930	2930	2930	0
549	20231214	100400	290128920	2930	2930	2930	2930	0
550	20231214	100300	290128920	2930	2930	2930	2930	0
551	20231214	100200	290128920	2930	2930	2930	2930	10
552	20231214	100100	290099620	2920	2930	2930	2920	508
553	20231214	100000	288611260	2930	2930	2930	2930	0
554	20231214	095900	288611260	2930	2930	2930	2930	299
555	20231214	095800	287735190	2930	2930	2930	2920	10401
556	20231214	095700	257328440	2930	2930	2930	2930	0
557	20231214	095600	257328440	2930	2930	2930	2930	1172
558	20231214	095500	253894480	2930	2930	2930	2930	0
559	20231214	095400	253894480	2930	2930	2930	2930	27
560	20231214	095300	253815370	2935	2930	2935	2930	5131
561	20231214	095200	238772745	2935	2930	2935	2930	291
562	20231214	095100	237919795	2935	2930	2935	2930	138
563	20231214	095000	237514805	2930	2930	2930	2930	200
564	20231214	094900	236928805	2930	2930	2930	2930	180
565	20231214	094800	236401405	2935	2935	2935	2935	9
566	20231214	094700	236374990	2935	2930	2935	2930	251
567	20231214	094600	235638310	2930	2930	2930	2930	128
568	20231214	094500	235263270	2930	2930	2930	2930	10
569	20231214	094400	235233970	2930	2925	2930	2925	1983
570	20231214	094300	229428985	2930	2930	2930	2930	0
571	20231214	094200	229428985	2930	2930	2930	2930	585
572	20231214	094100	227714935	2930	2930	2935	2930	3008
573	20231214	094000	218901490	2935	2935	2935	2935	0
574	20231214	093900	218901490	2935	2935	2935	2935	1
575	20231214	093800	218898555	2935	2935	2935	2930	12
576	20231214	093700	218863340	2935	2935	2935	2935	43
577	20231214	093600	218737135	2935	2930	2935	2930	1016
578	20231214	093500	215760215	2930	2935	2935	2930	1031
579	20231214	093400	212734385	2935	2935	2935	2935	500
580	20231214	093300	211266885	2935	2935	2935	2935	0
581	20231214	093200	211266885	2935	2935	2935	2935	0
582	20231214	093100	211266885	2935	2935	2935	2935	4
583	20231214	093000	211255145	2930	2930	2930	2930	1342
584	20231214	092900	207323085	2930	2930	2930	2925	32
585	20231214	092800	207229400	2930	2930	2930	2930	3691
586	20231214	092700	196414770	2930	2930	2930	2930	271
587	20231214	092600	195620740	2930	2935	2935	2925	2707
588	20231214	092500	187694080	2935	2930	2935	2930	1970
589	20231214	092400	181915980	2930	2925	2930	2925	490
590	20231214	092300	180482530	2930	2935	2935	2930	5797
591	20231214	092200	163497310	2935	2940	2940	2935	3838
592	20231214	092100	152232705	2940	2940	2940	2940	6960
593	20231214	092000	131770305	2940	2945	2945	2940	304
594	20231214	091900	130876025	2945	2945	2945	2945	100
595	20231214	091800	130581525	2945	2945	2945	2945	2466
596	20231214	091700	123319155	2950	2945	2950	2945	2
597	20231214	091600	123313260	2945	2945	2945	2945	557
598	20231214	091500	121672895	2950	2945	2950	2945	390
599	20231214	091400	120522645	2945	2945	2945	2945	139
600	20231214	091300	120113290	2950	2940	2950	2940	3841
601	20231214	091200	108801645	2940	2945	2945	2940	3247
602	20231214	091100	99255440	2945	2945	2945	2945	1823
603	20231214	091000	93886705	2945	2945	2945	2945	355
604	20231214	090900	92841230	2945	2945	2945	2945	20
605	20231214	090800	92782330	2950	2950	2950	2945	2327
606	20231214	090700	85926690	2945	2945	2945	2940	6556
607	20231214	090600	66619595	2945	2945	2945	2945	2339
608	20231214	090500	59731240	2945	2950	2950	2945	3317
609	20231214	090400	49962600	2945	2950	2950	2945	2984
610	20231214	090300	41171060	2950	2950	2950	2950	262
611	20231214	090200	40398160	2950	2950	2950	2940	548
612	20231214	090100	38781860	2950	2950	2950	2950	19
613	20231214	090000	38725810	2930	2950	2950	2930	13134