KissMeData/007210/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184800	1277932835	2680	2680	2680	2680	13651
3	20231207	184700	1277932835	2680	2680	2680	2680	0
4	20231207	184600	1277932835	2680	2680	2680	2680	0
5	20231207	184500	1277932835	2680	2680	2680	2680	0
6	20231207	184400	1277932835	2680	2680	2680	2680	0
7	20231207	184300	1277932835	2680	2680	2680	2680	0
8	20231207	184200	1277932835	2680	2680	2680	2680	0
9	20231207	184100	1277932835	2680	2680	2680	2680	0
10	20231207	184000	1277932835	2680	2680	2680	2680	0
11	20231207	183900	1277932835	2680	2680	2680	2680	0
12	20231207	183800	1277932835	2680	2680	2680	2680	0
13	20231207	183700	1277932835	2680	2680	2680	2680	0
14	20231207	183600	1277932835	2680	2680	2680	2680	0
15	20231207	183500	1277932835	2680	2680	2680	2680	0
16	20231207	183400	1277932835	2680	2680	2680	2680	0
17	20231207	183300	1277932835	2680	2680	2680	2680	0
18	20231207	183200	1277932835	2680	2680	2680	2680	0
19	20231207	183100	1277932835	2680	2680	2680	2680	0
20	20231207	183000	1277932835	2680	2680	2680	2680	0
21	20231207	182900	1277932835	2680	2680	2680	2680	0
22	20231207	182800	1277932835	2680	2680	2680	2680	0
23	20231207	182700	1277932835	2680	2680	2680	2680	0
24	20231207	182600	1277932835	2680	2680	2680	2680	0
25	20231207	182500	1277932835	2680	2680	2680	2680	0
26	20231207	182400	1277932835	2680	2680	2680	2680	0
27	20231207	182300	1277932835	2680	2680	2680	2680	0
28	20231207	182200	1277932835	2680	2680	2680	2680	0
29	20231207	182100	1277932835	2680	2680	2680	2680	0
30	20231207	182000	1277932835	2680	2680	2680	2680	0
31	20231207	181900	1277932835	2680	2680	2680	2680	0
32	20231207	181800	1277932835	2680	2680	2680	2680	13651
33	20231207	181700	1277932835	2680	2680	2680	2680	0
34	20231207	181600	1277932835	2680	2680	2680	2680	0
35	20231207	181500	1277932835	2680	2680	2680	2680	0
36	20231207	181400	1277932835	2680	2680	2680	2680	0
37	20231207	181300	1277932835	2680	2680	2680	2680	0
38	20231207	181200	1277932835	2680	2680	2680	2680	0
39	20231207	181100	1277932835	2680	2680	2680	2680	0
40	20231207	181000	1277932835	2680	2680	2680	2680	0
41	20231207	180900	1277932835	2680	2680	2680	2680	0
42	20231207	180800	1277932835	2680	2680	2680	2680	0
43	20231207	180700	1277932835	2680	2680	2680	2680	0
44	20231207	180600	1277932835	2680	2680	2680	2680	0
45	20231207	180500	1277932835	2680	2680	2680	2680	0
46	20231207	180400	1277932835	2680	2680	2680	2680	0
47	20231207	180300	1277932835	2680	2680	2680	2680	0
48	20231207	180200	1277932835	2680	2680	2680	2680	0
49	20231207	180100	1277932835	2680	2680	2680	2680	0
50	20231207	180000	1277932835	2680	2680	2680	2680	0
51	20231207	175900	1277932835	2680	2680	2680	2680	0
52	20231207	175800	1277932835	2680	2680	2680	2680	0
53	20231207	175700	1277932835	2680	2680	2680	2680	0
54	20231207	175600	1277932835	2680	2680	2680	2680	0
55	20231207	175500	1277932835	2680	2680	2680	2680	0
56	20231207	175400	1277932835	2680	2680	2680	2680	0
57	20231207	175300	1277932835	2680	2680	2680	2680	0
58	20231207	175200	1277932835	2680	2680	2680	2680	0
59	20231207	175100	1277932835	2680	2680	2680	2680	0
60	20231207	175000	1277932835	2680	2680	2680	2680	0
61	20231207	174900	1277932835	2680	2680	2680	2680	0
62	20231207	174800	1277932835	2680	2680	2680	2680	13651
63	20231207	174700	1277932835	2680	2680	2680	2680	0
64	20231207	174600	1277932835	2680	2680	2680	2680	0
65	20231207	174500	1277932835	2680	2680	2680	2680	0
66	20231207	174400	1277932835	2680	2680	2680	2680	0
67	20231207	174300	1277932835	2680	2680	2680	2680	0
68	20231207	174200	1277932835	2680	2680	2680	2680	0
69	20231207	174100	1277932835	2680	2680	2680	2680	0
70	20231207	174000	1277932835	2680	2680	2680	2680	0
71	20231207	173900	1277932835	2680	2680	2680	2680	0
72	20231207	173800	1277932835	2680	2680	2680	2680	0
73	20231207	173700	1277932835	2680	2680	2680	2680	0
74	20231207	173600	1277932835	2680	2680	2680	2680	0
75	20231207	173500	1277932835	2680	2680	2680	2680	0
76	20231207	173400	1277932835	2680	2680	2680	2680	0
77	20231207	173300	1277932835	2680	2680	2680	2680	0
78	20231207	173200	1277932835	2680	2680	2680	2680	0
79	20231207	173100	1277932835	2680	2680	2680	2680	0
80	20231207	173000	1277932835	2680	2680	2680	2680	0
81	20231207	172900	1277932835	2680	2680	2680	2680	0
82	20231207	172800	1277932835	2680	2680	2680	2680	0
83	20231207	172700	1277932835	2680	2680	2680	2680	0
84	20231207	172600	1277932835	2680	2680	2680	2680	0
85	20231207	172500	1277932835	2680	2680	2680	2680	0
86	20231207	172400	1277932835	2680	2680	2680	2680	0
87	20231207	172300	1277932835	2680	2680	2680	2680	0
88	20231207	172200	1277932835	2680	2680	2680	2680	0
89	20231207	172100	1277932835	2680	2680	2680	2680	0
90	20231207	172000	1277932835	2680	2680	2680	2680	0
91	20231207	171900	1277932835	2680	2680	2680	2680	0
92	20231207	171800	1277932835	2680	2680	2680	2680	13651
93	20231207	171700	1277932835	2680	2680	2680	2680	0
94	20231207	171600	1277932835	2680	2680	2680	2680	0
95	20231207	171500	1277932835	2680	2680	2680	2680	0
96	20231207	171400	1277932835	2680	2680	2680	2680	0
97	20231207	171300	1277932835	2680	2680	2680	2680	0
98	20231207	171200	1277932835	2680	2680	2680	2680	0
99	20231207	171100	1277932835	2680	2680	2680	2680	0
100	20231207	171000	1277932835	2680	2680	2680	2680	0
101	20231207	170900	1277932835	2680	2680	2680	2680	0
102	20231207	170800	1277932835	2680	2680	2680	2680	0
103	20231207	170700	1277932835	2680	2680	2680	2680	0
104	20231207	170600	1277932835	2680	2680	2680	2680	0
105	20231207	170500	1277932835	2680	2680	2680	2680	0
106	20231207	170400	1277932835	2680	2680	2680	2680	0
107	20231207	170300	1277932835	2680	2680	2680	2680	0
108	20231207	170200	1277932835	2680	2680	2680	2680	0
109	20231207	170100	1277932835	2680	2680	2680	2680	0
110	20231207	170000	1277932835	2680	2680	2680	2680	0
111	20231207	165900	1277932835	2680	2680	2680	2680	0
112	20231207	165800	1277932835	2680	2680	2680	2680	0
113	20231207	165700	1277932835	2680	2680	2680	2680	0
114	20231207	165600	1277932835	2680	2680	2680	2680	0
115	20231207	165500	1277932835	2680	2680	2680	2680	0
116	20231207	165400	1277932835	2680	2680	2680	2680	0
117	20231207	165300	1277932835	2680	2680	2680	2680	0
118	20231207	165200	1277932835	2680	2680	2680	2680	0
119	20231207	165100	1277932835	2680	2680	2680	2680	0
120	20231207	165000	1277932835	2680	2680	2680	2680	0
121	20231207	164900	1277932835	2680	2680	2680	2680	0
122	20231207	164800	1277932835	2680	2680	2680	2680	13651
123	20231207	164700	1277932835	2680	2680	2680	2680	0
124	20231207	164600	1277932835	2680	2680	2680	2680	0
125	20231207	164500	1277932835	2680	2680	2680	2680	0
126	20231207	164400	1277932835	2680	2680	2680	2680	0
127	20231207	164300	1277932835	2680	2680	2680	2680	0
128	20231207	164200	1277932835	2680	2680	2680	2680	0
129	20231207	164100	1277932835	2680	2680	2680	2680	0
130	20231207	164000	1277932835	2680	2680	2680	2680	0
131	20231207	163900	1277932835	2680	2680	2680	2680	0
132	20231207	163800	1277932835	2680	2680	2680	2680	0
133	20231207	163700	1277932835	2680	2680	2680	2680	0
134	20231207	163600	1277932835	2680	2680	2680	2680	0
135	20231207	163500	1277932835	2680	2680	2680	2680	0
136	20231207	163400	1277932835	2680	2680	2680	2680	0
137	20231207	163300	1277932835	2680	2680	2680	2680	0
138	20231207	163200	1277932835	2680	2680	2680	2680	0
139	20231207	163100	1277932835	2680	2680	2680	2680	0
140	20231207	163000	1277932835	2680	2680	2680	2680	0
141	20231207	162900	1277932835	2680	2680	2680	2680	0
142	20231207	162800	1277932835	2680	2680	2680	2680	0
143	20231207	162700	1277932835	2680	2680	2680	2680	0
144	20231207	162600	1277932835	2680	2680	2680	2680	0
145	20231207	162500	1277932835	2680	2680	2680	2680	0
146	20231207	162400	1277932835	2680	2680	2680	2680	0
147	20231207	162300	1277932835	2680	2680	2680	2680	0
148	20231207	162200	1277932835	2680	2680	2680	2680	0
149	20231207	162100	1277932835	2680	2680	2680	2680	0
150	20231207	162000	1277932835	2680	2680	2680	2680	0
151	20231207	161900	1277932835	2680	2680	2680	2680	0
152	20231207	161800	1277932835	2680	2680	2680	2680	13651
153	20231207	161700	1277932835	2680	2680	2680	2680	0
154	20231207	161600	1277932835	2680	2680	2680	2680	0
155	20231207	161500	1277932835	2680	2680	2680	2680	0
156	20231207	161400	1277932835	2680	2680	2680	2680	0
157	20231207	161300	1277932835	2680	2680	2680	2680	0
158	20231207	161200	1277932835	2680	2680	2680	2680	0
159	20231207	161100	1277932835	2680	2680	2680	2680	0
160	20231207	161000	1277932835	2680	2680	2680	2680	0
161	20231207	160900	1277932835	2680	2680	2680	2680	0
162	20231207	160800	1277932835	2680	2680	2680	2680	0
163	20231207	160700	1277932835	2680	2680	2680	2680	0
164	20231207	160600	1277932835	2680	2680	2680	2680	0
165	20231207	160500	1277932835	2680	2680	2680	2680	0
166	20231207	160400	1277932835	2680	2680	2680	2680	0
167	20231207	160300	1277932835	2680	2680	2680	2680	0
168	20231207	160200	1277932835	2680	2680	2680	2680	0
169	20231207	160100	1277932835	2680	2680	2680	2680	0
170	20231207	160000	1277932835	2680	2680	2680	2680	0
171	20231207	155900	1277932835	2680	2680	2680	2680	0
172	20231207	155800	1277932835	2680	2680	2680	2680	0
173	20231207	155700	1277932835	2680	2680	2680	2680	0
174	20231207	155600	1277932835	2680	2680	2680	2680	0
175	20231207	155500	1277932835	2680	2680	2680	2680	0
176	20231207	155400	1277932835	2680	2680	2680	2680	0
177	20231207	155300	1277932835	2680	2680	2680	2680	0
178	20231207	155200	1277932835	2680	2680	2680	2680	0
179	20231207	155100	1277932835	2680	2680	2680	2680	0
180	20231207	155000	1277932835	2680	2680	2680	2680	0
181	20231207	154900	1277932835	2680	2680	2680	2680	0
182	20231207	154800	1277932835	2680	2680	2680	2680	13651
183	20231207	154700	1277932835	2680	2680	2680	2680	0
184	20231207	154600	1277932835	2680	2680	2680	2680	0
185	20231207	154500	1277932835	2680	2680	2680	2680	0
186	20231207	154400	1277932835	2680	2680	2680	2680	0
187	20231207	154300	1277932835	2680	2680	2680	2680	0
188	20231207	154200	1277932835	2680	2680	2680	2680	0
189	20231207	154100	1277932835	2680	2680	2680	2680	0
190	20231207	154000	1277932835	2680	2680	2680	2680	0
191	20231207	153900	1277932835	2680	2680	2680	2680	0
192	20231207	153800	1277932835	2680	2680	2680	2680	0
193	20231207	153700	1277932835	2680	2680	2680	2680	0
194	20231207	153600	1277932835	2680	2680	2680	2680	0
195	20231207	153500	1277932835	2680	2680	2680	2680	0
196	20231207	153400	1277932835	2680	2680	2680	2680	0
197	20231207	153300	1277932835	2680	2680	2680	2680	0
198	20231207	153200	1277932835	2680	2680	2680	2680	0
199	20231207	153100	1277932835	2680	2680	2680	2680	0
200	20231207	153000	1277932835	2680	2680	2680	2680	13651
201	20231207	152900	1241348155	2680	2680	2680	2680	0
202	20231207	152800	1241348155	2680	2680	2680	2680	0
203	20231207	152700	1241348155	2680	2680	2680	2680	0
204	20231207	152600	1241348155	2680	2680	2680	2680	0
205	20231207	152500	1241348155	2680	2680	2680	2680	0
206	20231207	152400	1241348155	2680	2680	2680	2680	0
207	20231207	152300	1241348155	2680	2680	2680	2680	0
208	20231207	152200	1241348155	2680	2680	2680	2680	0
209	20231207	152100	1241348155	2680	2680	2680	2680	0
210	20231207	152000	1241348155	2680	2680	2680	2680	0
211	20231207	151900	1241348155	2680	2670	2680	2670	1836
212	20231207	151800	1236433125	2675	2675	2675	2670	102
213	20231207	151700	1236160430	2670	2670	2670	2665	418
214	20231207	151600	1235044565	2670	2670	2680	2670	1325
215	20231207	151500	1231500495	2675	2675	2675	2675	11
216	20231207	151400	1231471070	2670	2675	2675	2670	52
217	20231207	151300	1231332165	2680	2675	2680	2675	25
218	20231207	151200	1231265285	2670	2670	2670	2670	67
219	20231207	151100	1231086395	2680	2680	2680	2680	0
220	20231207	151000	1231086395	2680	2665	2680	2665	1004
221	20231207	150900	1228401155	2665	2675	2675	2665	1353
222	20231207	150800	1224785350	2675	2670	2675	2665	361
223	20231207	150700	1223821675	2665	2670	2670	2665	1392
224	20231207	150600	1220105105	2670	2670	2670	2665	1232
225	20231207	150500	1216817400	2670	2670	2670	2670	451
226	20231207	150400	1215613230	2660	2665	2670	2660	3730
227	20231207	150300	1205656625	2665	2660	2665	2660	614
228	20231207	150200	1204020680	2665	2665	2665	2665	75
229	20231207	150100	1203820805	2660	2665	2665	2660	290
230	20231207	150000	1203048715	2660	2660	2660	2660	1848
231	20231207	145900	1198133035	2660	2660	2660	2660	240
232	20231207	145800	1197494635	2670	2670	2670	2670	0
233	20231207	145700	1197494635	2670	2660	2670	2660	127
234	20231207	145600	1197156035	2660	2660	2670	2660	3345
235	20231207	145500	1188258305	2655	2660	2660	2655	552
236	20231207	145400	1186790485	2660	2660	2660	2660	1085
237	20231207	145300	1183904385	2660	2665	2665	2660	47
238	20231207	145200	1183779265	2660	2660	2660	2655	1070
239	20231207	145100	1180933265	2660	2660	2660	2660	1806
240	20231207	145000	1176129305	2660	2665	2665	2655	1225
241	20231207	144900	1172870940	2670	2665	2670	2665	22
242	20231207	144800	1172812305	2655	2660	2660	2655	2060
243	20231207	144700	1167337705	2660	2660	2660	2655	7417
244	20231207	144600	1147631330	2665	2660	2665	2660	41
245	20231207	144500	1147522265	2665	2660	2665	2660	2723
246	20231207	144400	1140271635	2655	2660	2660	2655	1748
247	20231207	144300	1135625955	2660	2660	2660	2660	52
248	20231207	144200	1135487635	2660	2655	2660	2655	1425
249	20231207	144100	1131698735	2655	2655	2655	2655	40
250	20231207	144000	1131592535	2655	2655	2655	2655	2397
251	20231207	143900	1125228500	2655	2655	2655	2655	969
252	20231207	143800	1122655805	2655	2655	2655	2655	1249
253	20231207	143700	1119339710	2655	2655	2660	2655	689
254	20231207	143600	1117510325	2655	2655	2655	2655	5462
255	20231207	143500	1103008715	2655	2655	2655	2655	72
256	20231207	143400	1102817555	2655	2655	2655	2655	360
257	20231207	143300	1101861755	2660	2660	2660	2660	1046
258	20231207	143200	1099079395	2665	2660	2665	2660	649
259	20231207	143100	1097353025	2660	2655	2660	2655	3093
260	20231207	143000	1089128280	2660	2660	2660	2660	559
261	20231207	142900	1087641340	2660	2660	2660	2660	1443
262	20231207	142800	1083802960	2660	2660	2660	2660	68
263	20231207	142700	1083622080	2665	2665	2665	2665	223
264	20231207	142600	1083027785	2665	2665	2665	2660	1194
265	20231207	142500	1079845975	2665	2665	2665	2665	651
266	20231207	142400	1078111060	2665	2665	2665	2665	28
267	20231207	142300	1078036440	2675	2670	2675	2670	100
268	20231207	142200	1077769010	2675	2660	2675	2660	788
269	20231207	142100	1075670415	2660	2665	2665	2660	69
270	20231207	142000	1075486870	2660	2665	2665	2660	114
271	20231207	141900	1075183130	2665	2660	2665	2660	3933
272	20231207	141800	1064704225	2655	2660	2660	2655	138
273	20231207	141700	1064337280	2660	2660	2660	2660	155
274	20231207	141600	1063924980	2660	2660	2660	2660	333
275	20231207	141500	1063039200	2660	2660	2660	2660	68
276	20231207	141400	1062858320	2660	2660	2660	2660	1473
277	20231207	141300	1058940140	2660	2660	2660	2660	1176
278	20231207	141200	1055811980	2660	2660	2660	2660	347
279	20231207	141100	1054888960	2660	2660	2660	2660	332
280	20231207	141000	1054005840	2660	2660	2660	2660	40
281	20231207	140900	1053899440	2660	2660	2660	2660	1489
282	20231207	140800	1049938700	2660	2660	2660	2660	73
283	20231207	140700	1049744520	2660	2660	2660	2660	333
284	20231207	140600	1048858740	2660	2660	2660	2660	40
285	20231207	140500	1048752340	2660	2660	2660	2660	542
286	20231207	140400	1047310620	2660	2660	2660	2660	53
287	20231207	140300	1047169640	2665	2660	2665	2660	321
288	20231207	140200	1046315775	2660	2665	2665	2660	2123
289	20231207	140100	1040666915	2665	2670	2670	2665	496
290	20231207	140000	1039344430	2670	2665	2670	2665	342
291	20231207	135900	1038432950	2665	2665	2665	2665	1068
292	20231207	135800	1035586730	2665	2665	2665	2665	1333
293	20231207	135700	1032034285	2665	2665	2665	2665	40
294	20231207	135600	1031927685	2665	2665	2665	2665	347
295	20231207	135500	1031002930	2665	2665	2665	2665	1089
296	20231207	135400	1028100745	2665	2665	2665	2660	2750
297	20231207	135300	1020772150	2665	2665	2665	2665	81
298	20231207	135200	1020556285	2670	2670	2670	2670	202
299	20231207	135100	1020016945	2665	2665	2665	2665	486
300	20231207	135000	1018721755	2665	2665	2665	2665	131
301	20231207	134900	1018372640	2670	2665	2670	2665	1044
302	20231207	134800	1015590375	2665	2665	2665	2665	40
303	20231207	134700	1015483775	2670	2670	2670	2670	101
304	20231207	134600	1015214105	2665	2670	2670	2665	213
305	20231207	134500	1014645960	2670	2665	2670	2665	580
306	20231207	134400	1013100010	2660	2670	2670	2660	632
307	20231207	134300	1011415980	2670	2665	2670	2665	249
308	20231207	134200	1010751440	2665	2665	2665	2665	70
309	20231207	134100	1010564890	2665	2665	2665	2665	426
310	20231207	134000	1009429600	2665	2665	2665	2665	899
311	20231207	133900	1007033765	2665	2665	2665	2665	31
312	20231207	133800	1006951150	2665	2665	2665	2665	732
313	20231207	133700	1005000370	2665	2665	2665	2665	193
314	20231207	133600	1004486025	2670	2670	2670	2670	226
315	20231207	133500	1003882605	2665	2665	2665	2665	52
316	20231207	133400	1003744025	2670	2670	2670	2670	20
317	20231207	133300	1003690625	2665	2665	2665	2665	113
318	20231207	133200	1003389480	2670	2670	2670	2670	739
319	20231207	133100	1001416350	2665	2665	2665	2665	53
320	20231207	133000	1001275105	2665	2665	2665	2665	347
321	20231207	132900	1000350350	2665	2665	2670	2665	470
322	20231207	132800	999097790	2665	2665	2665	2665	15
323	20231207	132700	999057815	2665	2665	2665	2665	378
324	20231207	132600	998050445	2665	2665	2665	2665	157
325	20231207	132500	997632040	2665	2665	2665	2665	320
326	20231207	132400	996779240	2665	2665	2665	2665	82
327	20231207	132300	996560710	2665	2665	2665	2665	950
328	20231207	132200	994028960	2665	2665	2665	2665	159
329	20231207	132100	993605225	2665	2665	2665	2665	361
330	20231207	132000	992643160	2665	2665	2665	2665	40
331	20231207	131900	992536560	2665	2665	2665	2665	436
332	20231207	131800	991374620	2665	2665	2670	2665	497
333	20231207	131700	990049820	2665	2675	2675	2665	148
334	20231207	131600	989654295	2670	2670	2670	2670	638
335	20231207	131500	987950835	2670	2670	2670	2670	54
336	20231207	131400	987806655	2670	2675	2675	2670	490
337	20231207	131300	986498350	2670	2670	2670	2670	743
338	20231207	131200	984514540	2670	2670	2670	2670	639
339	20231207	131100	982808410	2670	2675	2675	2670	687
340	20231207	131000	980971025	2670	2670	2675	2670	2457
341	20231207	130900	974401255	2670	2670	2670	2670	70
342	20231207	130800	974214355	2670	2670	2670	2670	359
343	20231207	130700	973255825	2675	2670	2675	2670	370
344	20231207	130600	972267870	2670	2670	2670	2670	13
345	20231207	130500	972233160	2670	2670	2670	2670	348
346	20231207	130400	971304000	2670	2670	2670	2670	54
347	20231207	130300	971159820	2670	2670	2675	2670	1056
348	20231207	130200	968336770	2670	2670	2670	2670	40
349	20231207	130100	968229970	2670	2670	2670	2670	394
350	20231207	130000	967177990	2670	2670	2670	2670	1724
351	20231207	125900	962574910	2665	2665	2665	2665	2358
352	20231207	125800	956290840	2665	2665	2670	2665	389
353	20231207	125700	955254150	2665	2665	2665	2665	14
354	20231207	125600	955216840	2665	2665	2665	2665	359
355	20231207	125500	954260105	2665	2665	2665	2665	40
356	20231207	125400	954153505	2665	2665	2665	2665	319
357	20231207	125300	953303370	2665	2665	2665	2665	790
358	20231207	125200	951198020	2665	2665	2665	2665	1363
359	20231207	125100	947565625	2665	2665	2665	2665	42
360	20231207	125000	947453695	2665	2665	2665	2660	974
361	20231207	124900	944859810	2660	2660	2660	2660	1451
362	20231207	124800	941000150	2660	2665	2665	2660	880
363	20231207	124700	938658675	2665	2660	2665	2660	403
364	20231207	124600	937586475	2660	2665	2665	2660	52
365	20231207	124500	937448050	2660	2665	2665	2660	887
366	20231207	124400	935085610	2665	2665	2665	2665	0
367	20231207	124300	935085610	2665	2665	2665	2665	653
368	20231207	124200	933345365	2665	2665	2665	2665	77
369	20231207	124100	933140160	2665	2665	2670	2665	1750
370	20231207	124000	928471840	2665	2665	2665	2665	199
371	20231207	123900	927941505	2665	2670	2670	2665	463
372	20231207	123800	926707605	2665	2665	2665	2665	41
373	20231207	123700	926598340	2665	2665	2665	2665	837
374	20231207	123600	924367735	2665	2665	2665	2665	68
375	20231207	123500	924186515	2670	2670	2670	2670	1
376	20231207	123400	924183845	2665	2660	2665	2660	1729
377	20231207	123300	919577920	2660	2660	2660	2660	27
378	20231207	123200	919506100	2665	2665	2665	2665	497
379	20231207	123100	918181595	2665	2665	2665	2665	40
380	20231207	123000	918074995	2665	2665	2665	2665	746
381	20231207	122900	916086905	2665	2665	2665	2665	41
382	20231207	122800	915977640	2660	2660	2660	2660	333
383	20231207	122700	915091860	2660	2660	2660	2660	40
384	20231207	122600	914985460	2665	2665	2665	2665	686
385	20231207	122500	913157270	2665	2670	2670	2665	91
386	20231207	122400	912914570	2665	2665	2665	2665	291
387	20231207	122300	912139055	2660	2660	2660	2660	401
388	20231207	122200	911072395	2660	2660	2660	2660	0
389	20231207	122100	911072395	2660	2660	2660	2660	643
390	20231207	122000	909362015	2660	2660	2660	2660	67
391	20231207	121900	909183795	2660	2660	2660	2655	1333
392	20231207	121800	905640720	2660	2660	2660	2660	640
393	20231207	121700	903938320	2660	2665	2670	2660	769
394	20231207	121600	901888635	2660	2660	2660	2660	54
395	20231207	121500	901744995	2660	2660	2660	2660	324
396	20231207	121400	900883155	2670	2650	2670	2650	458
397	20231207	121300	899667440	2670	2660	2670	2645	15519
398	20231207	121200	858578015	2660	2660	2660	2655	8514
399	20231207	121100	835971335	2665	2665	2665	2665	96
400	20231207	121000	835715495	2655	2660	2665	2655	1052
401	20231207	120900	832913870	2670	2670	2670	2645	41335
402	20231207	120800	723176715	2670	2670	2670	2670	359
403	20231207	120700	722218185	2665	2670	2670	2665	3324
404	20231207	120600	713343175	2670	2670	2670	2670	440
405	20231207	120500	712168375	2670	2670	2670	2670	367
406	20231207	120400	711188485	2670	2670	2670	2670	666
407	20231207	120300	709410265	2670	2670	2670	2670	54
408	20231207	120200	709266085	2675	2670	2675	2670	127
409	20231207	120100	708926990	2670	2670	2670	2670	2713
410	20231207	120000	701683280	2670	2670	2670	2670	41
411	20231207	115900	701573810	2670	2670	2670	2670	947
412	20231207	115800	699045320	2670	2670	2670	2670	80
413	20231207	115700	698831720	2675	2670	2675	2670	338
414	20231207	115600	697929165	2670	2670	2670	2670	54
415	20231207	115500	697784985	2670	2670	2670	2670	832
416	20231207	115400	695563545	2665	2670	2670	2665	1390
417	20231207	115300	691852385	2675	2675	2675	2675	200
418	20231207	115200	691317385	2675	2665	2675	2665	1152
419	20231207	115100	688241435	2665	2670	2670	2665	80
420	20231207	115000	688027975	2665	2665	2665	2665	391
421	20231207	114900	686985960	2665	2670	2670	2665	26
422	20231207	114800	686916615	2670	2670	2670	2670	304
423	20231207	114700	686104935	2670	2670	2670	2665	1177
424	20231207	114600	682962405	2670	2670	2670	2670	3008
425	20231207	114500	674931045	2665	2665	2665	2665	80
426	20231207	114400	674717845	2670	2670	2670	2670	104
427	20231207	114300	674440165	2670	2670	2670	2665	289
428	20231207	114200	673669340	2670	2670	2670	2670	59
429	20231207	114100	673511810	2670	2670	2670	2670	360
430	20231207	114000	672550610	2670	2675	2675	2670	33
431	20231207	113900	672462410	2670	2670	2670	2670	547
432	20231207	113800	671001920	2670	2665	2670	2665	642
433	20231207	113700	669287935	2670	2670	2670	2670	0
434	20231207	113600	669287935	2670	2665	2670	2665	61
435	20231207	113500	669125360	2665	2665	2665	2665	347
436	20231207	113400	668200605	2665	2665	2665	2660	634
437	20231207	113300	666511060	2665	2665	2665	2665	206
438	20231207	113200	665962070	2665	2665	2665	2665	616
439	20231207	113100	664320430	2665	2665	2665	2665	1939
440	20231207	113000	659152995	2665	2670	2670	2665	160
441	20231207	112900	658725995	2670	2670	2670	2670	196
442	20231207	112800	658202675	2670	2670	2670	2670	547
443	20231207	112700	656742185	2670	2670	2670	2670	514
444	20231207	112600	655369805	2670	2670	2670	2670	461
445	20231207	112500	654138935	2670	2670	2670	2670	85
446	20231207	112400	653911985	2670	2665	2670	2665	419
447	20231207	112300	652793410	2665	2665	2665	2665	40
448	20231207	112200	652686810	2665	2665	2665	2665	360
449	20231207	112100	651727410	2665	2665	2665	2665	797
450	20231207	112000	649603405	2665	2665	2665	2665	13
451	20231207	111900	649568760	2665	2670	2670	2665	178
452	20231207	111800	649093640	2670	2665	2670	2665	214
453	20231207	111700	648522330	2665	2665	2665	2665	389
454	20231207	111600	647485645	2665	2665	2670	2665	2538
455	20231207	111500	640721755	2670	2670	2675	2670	1331
456	20231207	111400	637167975	2670	2670	2670	2670	1029
457	20231207	111300	634420545	2670	2675	2675	2670	487
458	20231207	111200	633120250	2670	2670	2670	2670	71
459	20231207	111100	632930680	2670	2675	2675	2670	933
460	20231207	111000	630436570	2675	2670	2675	2670	513
461	20231207	110900	629066225	2670	2670	2670	2670	45
462	20231207	110800	628946075	2670	2670	2670	2670	360
463	20231207	110700	627984875	2670	2670	2670	2670	148
464	20231207	110600	627589715	2670	2670	2670	2670	390
465	20231207	110500	626548415	2670	2670	2670	2670	0
466	20231207	110400	626548415	2670	2670	2670	2670	332
467	20231207	110300	625661975	2670	2670	2670	2670	68
468	20231207	110200	625480415	2670	2670	2670	2670	364
469	20231207	110100	624508535	2675	2675	2675	2670	258
470	20231207	110000	623818395	2670	2670	2670	2670	449
471	20231207	105900	622619565	2670	2670	2670	2670	684
472	20231207	105800	620793285	2670	2675	2675	2670	61
473	20231207	105700	620630265	2675	2675	2675	2675	103
474	20231207	105600	620354740	2675	2675	2675	2675	0
475	20231207	105500	620354740	2675	2675	2675	2675	172
476	20231207	105400	619894640	2675	2675	2675	2675	99
477	20231207	105300	619629815	2675	2675	2675	2675	434
478	20231207	105200	618468865	2675	2675	2675	2675	0
479	20231207	105100	618468865	2675	2675	2675	2675	698
480	20231207	105000	616601715	2675	2680	2680	2675	251
481	20231207	104900	615930285	2675	2675	2675	2675	1179
482	20231207	104800	612776460	2675	2680	2680	2675	409
483	20231207	104700	611681885	2680	2675	2680	2675	3
484	20231207	104600	611673855	2675	2675	2675	2675	31
485	20231207	104500	611590930	2680	2675	2680	2675	565
486	20231207	104400	610079550	2675	2675	2675	2675	0
487	20231207	104300	610079550	2675	2675	2675	2675	420
488	20231207	104200	608956050	2670	2675	2675	2670	690
489	20231207	104100	607112750	2675	2670	2675	2670	149
490	20231207	104000	606714910	2670	2665	2670	2665	422
491	20231207	103900	605588270	2665	2665	2665	2665	399
492	20231207	103800	604524935	2665	2665	2665	2665	251
493	20231207	103700	603856020	2665	2665	2665	2660	349
494	20231207	103600	602926090	2665	2665	2665	2665	355
495	20231207	103500	601980015	2665	2665	2665	2665	0
496	20231207	103400	601980015	2665	2665	2665	2665	113
497	20231207	103300	601678870	2660	2660	2660	2660	939
498	20231207	103200	599181130	2660	2665	2665	2660	8
499	20231207	103100	599159815	2660	2660	2660	2660	351
500	20231207	103000	598226155	2665	2665	2665	2665	119
501	20231207	102900	597909020	2665	2670	2670	2660	2056
502	20231207	102800	592431355	2670	2670	2670	2670	112
503	20231207	102700	592132315	2670	2670	2670	2670	503
504	20231207	102600	590789305	2675	2670	2675	2670	257
505	20231207	102500	590103080	2670	2670	2670	2670	320
506	20231207	102400	589248680	2670	2670	2670	2670	319
507	20231207	102300	588396950	2670	2670	2670	2670	16
508	20231207	102200	588354230	2665	2665	2665	2655	51513
509	20231207	102100	451571255	2660	2675	2675	2655	33898
510	20231207	102000	361340455	2665	2670	2670	2665	14758
511	20231207	101900	321983690	2675	2675	2675	2675	1067
512	20231207	101800	319129465	2675	2670	2680	2670	2160
513	20231207	101700	313342575	2670	2670	2670	2670	147
514	20231207	101600	312950085	2675	2685	2685	2675	28873
515	20231207	101500	235631330	2685	2685	2685	2680	824
516	20231207	101400	233419465	2680	2690	2690	2680	7291
517	20231207	101300	213844630	2685	2685	2685	2685	10233
518	20231207	101200	186369025	2685	2690	2690	2685	650
519	20231207	101100	184623275	2690	2690	2690	2690	1003
520	20231207	101000	181925205	2695	2685	2695	2685	711
521	20231207	100900	180014370	2695	2695	2695	2690	9029
522	20231207	100800	155724695	2690	2690	2690	2690	3
523	20231207	100700	155716625	2690	2690	2695	2690	654
524	20231207	100600	153956865	2695	2695	2695	2690	864
525	20231207	100500	151632085	2695	2695	2695	2695	100
526	20231207	100400	151362585	2695	2690	2695	2690	631
527	20231207	100300	149662195	2695	2695	2695	2695	311
528	20231207	100200	148824050	2695	2695	2695	2695	293
529	20231207	100100	148034415	2690	2700	2700	2690	303
530	20231207	100000	147218735	2695	2695	2695	2690	731
531	20231207	095900	145250290	2695	2695	2695	2695	177
532	20231207	095800	144773275	2690	2700	2700	2690	326
533	20231207	095700	143894735	2700	2700	2700	2700	139
534	20231207	095600	143519435	2700	2705	2705	2700	606
535	20231207	095500	141883135	2705	2700	2705	2700	94
536	20231207	095400	141629235	2700	2705	2705	2700	722
537	20231207	095300	139678735	2705	2705	2710	2705	246
538	20231207	095200	139013280	2705	2710	2710	2705	716
539	20231207	095100	137076300	2710	2710	2710	2710	1543
540	20231207	095000	132894770	2705	2705	2705	2705	0
541	20231207	094900	132894770	2705	2700	2705	2695	1635
542	20231207	094800	128477910	2700	2695	2700	2695	52
543	20231207	094700	128337665	2700	2700	2700	2695	371
544	20231207	094600	127337565	2695	2700	2700	2695	134
545	20231207	094500	126976335	2695	2695	2705	2695	550
546	20231207	094400	125493030	2700	2700	2700	2700	25
547	20231207	094300	125425530	2695	2700	2700	2695	441
548	20231207	094200	124236425	2700	2695	2700	2695	351
549	20231207	094100	123290320	2700	2700	2700	2700	178
550	20231207	094000	122809720	2700	2695	2700	2695	271
551	20231207	093900	122078175	2700	2700	2700	2700	122
552	20231207	093800	121748775	2700	2705	2705	2700	205
553	20231207	093700	121195270	2695	2695	2695	2695	401
554	20231207	093600	120114575	2695	2690	2695	2690	382
555	20231207	093500	119086815	2695	2695	2695	2690	7043
556	20231207	093400	100140880	2695	2695	2695	2690	471
557	20231207	093300	98873135	2695	2695	2695	2690	54
558	20231207	093200	98727760	2690	2695	2695	2690	391
559	20231207	093100	97675870	2690	2690	2690	2690	1192
560	20231207	093000	94469390	2695	2690	2695	2690	552
561	20231207	092900	92983250	2690	2690	2690	2690	42
562	20231207	092800	92870270	2690	2695	2695	2690	6950
563	20231207	092700	74174235	2700	2700	2700	2695	781
564	20231207	092600	72069235	2700	2695	2700	2695	543
565	20231207	092500	70605610	2695	2700	2700	2690	323
566	20231207	092400	69735125	2690	2695	2695	2690	1408
567	20231207	092300	65945950	2695	2705	2705	2695	2284
568	20231207	092200	59787105	2705	2705	2705	2705	266
569	20231207	092100	59067575	2710	2710	2710	2710	258
570	20231207	092000	58368395	2710	2710	2710	2710	85
571	20231207	091900	58138045	2710	2710	2710	2710	317
572	20231207	091800	57278975	2710	2715	2715	2710	441
573	20231207	091700	56083810	2715	2715	2715	2715	21
574	20231207	091600	56026795	2715	2715	2715	2715	20
575	20231207	091500	55972495	2710	2710	2710	2710	0
576	20231207	091400	55972495	2710	2705	2710	2705	664
577	20231207	091300	54176270	2705	2705	2705	2705	31
578	20231207	091200	54092415	2705	2710	2710	2705	226
579	20231207	091100	53480985	2710	2705	2715	2705	183
580	20231207	091000	52984905	2710	2725	2725	2710	62
581	20231207	090900	52816280	2705	2720	2720	2695	1626
582	20231207	090800	48424995	2720	2720	2720	2720	61
583	20231207	090700	48259075	2705	2705	2705	2705	190
584	20231207	090600	47745125	2705	2700	2725	2700	486
585	20231207	090500	46429625	2685	2710	2715	2685	8015
586	20231207	090400	24848100	2700	2725	2725	2700	3320
587	20231207	090300	15861475	2725	2725	2725	2725	71
588	20231207	090200	15668000	2705	2705	2705	2705	110
589	20231207	090100	15370450	2710	2725	2725	2710	1178
590	20231207	090000	12175605	2725	2705	2725	2705	4501