KissMeData/067290/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194200	310271550	2440	2440	2440	2440	3403
3	20231213	194100	310271550	2440	2440	2440	2440	0
4	20231213	194000	310271550	2440	2440	2440	2440	0
5	20231213	193900	310271550	2440	2440	2440	2440	0
6	20231213	193800	310271550	2440	2440	2440	2440	0
7	20231213	193700	310271550	2440	2440	2440	2440	0
8	20231213	193600	310271550	2440	2440	2440	2440	0
9	20231213	193500	310271550	2440	2440	2440	2440	0
10	20231213	193400	310271550	2440	2440	2440	2440	0
11	20231213	193300	310271550	2440	2440	2440	2440	0
12	20231213	193200	310271550	2440	2440	2440	2440	0
13	20231213	193100	310271550	2440	2440	2440	2440	0
14	20231213	193000	310271550	2440	2440	2440	2440	0
15	20231213	192900	310271550	2440	2440	2440	2440	0
16	20231213	192800	310271550	2440	2440	2440	2440	0
17	20231213	192700	310271550	2440	2440	2440	2440	0
18	20231213	192600	310271550	2440	2440	2440	2440	0
19	20231213	192500	310271550	2440	2440	2440	2440	0
20	20231213	192400	310271550	2440	2440	2440	2440	0
21	20231213	192300	310271550	2440	2440	2440	2440	0
22	20231213	192200	310271550	2440	2440	2440	2440	0
23	20231213	192100	310271550	2440	2440	2440	2440	0
24	20231213	192000	310271550	2440	2440	2440	2440	0
25	20231213	191900	310271550	2440	2440	2440	2440	0
26	20231213	191800	310271550	2440	2440	2440	2440	0
27	20231213	191700	310271550	2440	2440	2440	2440	0
28	20231213	191600	310271550	2440	2440	2440	2440	0
29	20231213	191500	310271550	2440	2440	2440	2440	0
30	20231213	191400	310271550	2440	2440	2440	2440	0
31	20231213	191300	310271550	2440	2440	2440	2440	0
32	20231213	191200	310271550	2440	2440	2440	2440	3403
33	20231213	191100	310271550	2440	2440	2440	2440	0
34	20231213	191000	310271550	2440	2440	2440	2440	0
35	20231213	190900	310271550	2440	2440	2440	2440	0
36	20231213	190800	310271550	2440	2440	2440	2440	0
37	20231213	190700	310271550	2440	2440	2440	2440	0
38	20231213	190600	310271550	2440	2440	2440	2440	0
39	20231213	190500	310271550	2440	2440	2440	2440	0
40	20231213	190400	310271550	2440	2440	2440	2440	0
41	20231213	190300	310271550	2440	2440	2440	2440	0
42	20231213	190200	310271550	2440	2440	2440	2440	0
43	20231213	190100	310271550	2440	2440	2440	2440	0
44	20231213	190000	310271550	2440	2440	2440	2440	0
45	20231213	185900	310271550	2440	2440	2440	2440	0
46	20231213	185800	310271550	2440	2440	2440	2440	0
47	20231213	185700	310271550	2440	2440	2440	2440	0
48	20231213	185600	310271550	2440	2440	2440	2440	0
49	20231213	185500	310271550	2440	2440	2440	2440	0
50	20231213	185400	310271550	2440	2440	2440	2440	0
51	20231213	185300	310271550	2440	2440	2440	2440	0
52	20231213	185200	310271550	2440	2440	2440	2440	0
53	20231213	185100	310271550	2440	2440	2440	2440	0
54	20231213	185000	310271550	2440	2440	2440	2440	0
55	20231213	184900	310271550	2440	2440	2440	2440	0
56	20231213	184800	310271550	2440	2440	2440	2440	0
57	20231213	184700	310271550	2440	2440	2440	2440	0
58	20231213	184600	310271550	2440	2440	2440	2440	0
59	20231213	184500	310271550	2440	2440	2440	2440	0
60	20231213	184400	310271550	2440	2440	2440	2440	0
61	20231213	184300	310271550	2440	2440	2440	2440	0
62	20231213	184200	310271550	2440	2440	2440	2440	3403
63	20231213	184100	310271550	2440	2440	2440	2440	0
64	20231213	184000	310271550	2440	2440	2440	2440	0
65	20231213	183900	310271550	2440	2440	2440	2440	0
66	20231213	183800	310271550	2440	2440	2440	2440	0
67	20231213	183700	310271550	2440	2440	2440	2440	0
68	20231213	183600	310271550	2440	2440	2440	2440	0
69	20231213	183500	310271550	2440	2440	2440	2440	0
70	20231213	183400	310271550	2440	2440	2440	2440	0
71	20231213	183300	310271550	2440	2440	2440	2440	0
72	20231213	183200	310271550	2440	2440	2440	2440	0
73	20231213	183100	310271550	2440	2440	2440	2440	0
74	20231213	183000	310271550	2440	2440	2440	2440	0
75	20231213	182900	310271550	2440	2440	2440	2440	0
76	20231213	182800	310271550	2440	2440	2440	2440	0
77	20231213	182700	310271550	2440	2440	2440	2440	0
78	20231213	182600	310271550	2440	2440	2440	2440	0
79	20231213	182500	310271550	2440	2440	2440	2440	0
80	20231213	182400	310271550	2440	2440	2440	2440	0
81	20231213	182300	310271550	2440	2440	2440	2440	0
82	20231213	182200	310271550	2440	2440	2440	2440	0
83	20231213	182100	310271550	2440	2440	2440	2440	0
84	20231213	182000	310271550	2440	2440	2440	2440	0
85	20231213	181900	310271550	2440	2440	2440	2440	0
86	20231213	181800	310271550	2440	2440	2440	2440	0
87	20231213	181700	310271550	2440	2440	2440	2440	0
88	20231213	181600	310271550	2440	2440	2440	2440	0
89	20231213	181500	310271550	2440	2440	2440	2440	0
90	20231213	181400	310271550	2440	2440	2440	2440	0
91	20231213	181300	310271550	2440	2440	2440	2440	0
92	20231213	181200	310271550	2440	2440	2440	2440	3403
93	20231213	181100	310271550	2440	2440	2440	2440	0
94	20231213	181000	310271550	2440	2440	2440	2440	0
95	20231213	180900	310271550	2440	2440	2440	2440	0
96	20231213	180800	310271550	2440	2440	2440	2440	0
97	20231213	180700	310271550	2440	2440	2440	2440	0
98	20231213	180600	310271550	2440	2440	2440	2440	0
99	20231213	180500	310271550	2440	2440	2440	2440	0
100	20231213	180400	310271550	2440	2440	2440	2440	0
101	20231213	180300	310271550	2440	2440	2440	2440	0
102	20231213	180200	310271550	2440	2440	2440	2440	0
103	20231213	180100	310271550	2440	2440	2440	2440	0
104	20231213	180000	310271550	2440	2440	2440	2440	0
105	20231213	175900	310271550	2440	2440	2440	2440	0
106	20231213	175800	310271550	2440	2440	2440	2440	0
107	20231213	175700	310271550	2440	2440	2440	2440	0
108	20231213	175600	310271550	2440	2440	2440	2440	0
109	20231213	175500	310271550	2440	2440	2440	2440	0
110	20231213	175400	310271550	2440	2440	2440	2440	0
111	20231213	175300	310271550	2440	2440	2440	2440	0
112	20231213	175200	310271550	2440	2440	2440	2440	0
113	20231213	175100	310271550	2440	2440	2440	2440	0
114	20231213	175000	310271550	2440	2440	2440	2440	0
115	20231213	174900	310271550	2440	2440	2440	2440	0
116	20231213	174800	310271550	2440	2440	2440	2440	0
117	20231213	174700	310271550	2440	2440	2440	2440	0
118	20231213	174600	310271550	2440	2440	2440	2440	0
119	20231213	174500	310271550	2440	2440	2440	2440	0
120	20231213	174400	310271550	2440	2440	2440	2440	0
121	20231213	174300	310271550	2440	2440	2440	2440	0
122	20231213	174200	310271550	2440	2440	2440	2440	3403
123	20231213	174100	310271550	2440	2440	2440	2440	0
124	20231213	174000	310271550	2440	2440	2440	2440	0
125	20231213	173900	310271550	2440	2440	2440	2440	0
126	20231213	173800	310271550	2440	2440	2440	2440	0
127	20231213	173700	310271550	2440	2440	2440	2440	0
128	20231213	173600	310271550	2440	2440	2440	2440	0
129	20231213	173500	310271550	2440	2440	2440	2440	0
130	20231213	173400	310271550	2440	2440	2440	2440	0
131	20231213	173300	310271550	2440	2440	2440	2440	0
132	20231213	173200	310271550	2440	2440	2440	2440	0
133	20231213	173100	310271550	2440	2440	2440	2440	0
134	20231213	173000	310271550	2440	2440	2440	2440	0
135	20231213	172900	310271550	2440	2440	2440	2440	0
136	20231213	172800	310271550	2440	2440	2440	2440	0
137	20231213	172700	310271550	2440	2440	2440	2440	0
138	20231213	172600	310271550	2440	2440	2440	2440	0
139	20231213	172500	310271550	2440	2440	2440	2440	0
140	20231213	172400	310271550	2440	2440	2440	2440	0
141	20231213	172300	310271550	2440	2440	2440	2440	0
142	20231213	172200	310271550	2440	2440	2440	2440	0
143	20231213	172100	310271550	2440	2440	2440	2440	0
144	20231213	172000	310271550	2440	2440	2440	2440	0
145	20231213	171900	310271550	2440	2440	2440	2440	0
146	20231213	171800	310271550	2440	2440	2440	2440	0
147	20231213	171700	310271550	2440	2440	2440	2440	0
148	20231213	171600	310271550	2440	2440	2440	2440	0
149	20231213	171500	310271550	2440	2440	2440	2440	0
150	20231213	171400	310271550	2440	2440	2440	2440	0
151	20231213	171300	310271550	2440	2440	2440	2440	0
152	20231213	171200	310271550	2440	2440	2440	2440	3403
153	20231213	171100	310271550	2440	2440	2440	2440	0
154	20231213	171000	310271550	2440	2440	2440	2440	0
155	20231213	170900	310271550	2440	2440	2440	2440	0
156	20231213	170800	310271550	2440	2440	2440	2440	0
157	20231213	170700	310271550	2440	2440	2440	2440	0
158	20231213	170600	310271550	2440	2440	2440	2440	0
159	20231213	170500	310271550	2440	2440	2440	2440	0
160	20231213	170400	310271550	2440	2440	2440	2440	0
161	20231213	170300	310271550	2440	2440	2440	2440	0
162	20231213	170200	310271550	2440	2440	2440	2440	0
163	20231213	170100	310271550	2440	2440	2440	2440	0
164	20231213	170000	310271550	2440	2440	2440	2440	0
165	20231213	165900	310271550	2440	2440	2440	2440	0
166	20231213	165800	310271550	2440	2440	2440	2440	0
167	20231213	165700	310271550	2440	2440	2440	2440	0
168	20231213	165600	310271550	2440	2440	2440	2440	0
169	20231213	165500	310271550	2440	2440	2440	2440	0
170	20231213	165400	310271550	2440	2440	2440	2440	0
171	20231213	165300	310271550	2440	2440	2440	2440	0
172	20231213	165200	310271550	2440	2440	2440	2440	0
173	20231213	165100	310271550	2440	2440	2440	2440	0
174	20231213	165000	310271550	2440	2440	2440	2440	0
175	20231213	164900	310271550	2440	2440	2440	2440	0
176	20231213	164800	310271550	2440	2440	2440	2440	0
177	20231213	164700	310271550	2440	2440	2440	2440	0
178	20231213	164600	310271550	2440	2440	2440	2440	0
179	20231213	164500	310271550	2440	2440	2440	2440	0
180	20231213	164400	310271550	2440	2440	2440	2440	0
181	20231213	164300	310271550	2440	2440	2440	2440	0
182	20231213	164200	310271550	2440	2440	2440	2440	3403
183	20231213	164100	310271550	2440	2440	2440	2440	0
184	20231213	164000	310271550	2440	2440	2440	2440	0
185	20231213	163900	310271550	2440	2440	2440	2440	0
186	20231213	163800	310271550	2440	2440	2440	2440	0
187	20231213	163700	310271550	2440	2440	2440	2440	0
188	20231213	163600	310271550	2440	2440	2440	2440	0
189	20231213	163500	310271550	2440	2440	2440	2440	0
190	20231213	163400	310271550	2440	2440	2440	2440	0
191	20231213	163300	310271550	2440	2440	2440	2440	0
192	20231213	163200	310271550	2440	2440	2440	2440	0
193	20231213	163100	310271550	2440	2440	2440	2440	0
194	20231213	163000	310271550	2440	2440	2440	2440	0
195	20231213	162900	310271550	2440	2440	2440	2440	0
196	20231213	162800	310271550	2440	2440	2440	2440	0
197	20231213	162700	310271550	2440	2440	2440	2440	0
198	20231213	162600	310271550	2440	2440	2440	2440	0
199	20231213	162500	310271550	2440	2440	2440	2440	0
200	20231213	162400	310271550	2440	2440	2440	2440	0
201	20231213	162300	310271550	2440	2440	2440	2440	0
202	20231213	162200	310271550	2440	2440	2440	2440	0
203	20231213	162100	310271550	2440	2440	2440	2440	0
204	20231213	162000	310271550	2440	2440	2440	2440	0
205	20231213	161900	310271550	2440	2440	2440	2440	0
206	20231213	161800	310271550	2440	2440	2440	2440	0
207	20231213	161700	310271550	2440	2440	2440	2440	0
208	20231213	161600	310271550	2440	2440	2440	2440	0
209	20231213	161500	310271550	2440	2440	2440	2440	0
210	20231213	161400	310271550	2440	2440	2440	2440	0
211	20231213	161300	310271550	2440	2440	2440	2440	0
212	20231213	161200	310271550	2440	2440	2440	2440	3403
213	20231213	161100	310271550	2440	2440	2440	2440	0
214	20231213	161000	310271550	2440	2440	2440	2440	0
215	20231213	160900	310271550	2440	2440	2440	2440	0
216	20231213	160800	310271550	2440	2440	2440	2440	0
217	20231213	160700	310271550	2440	2440	2440	2440	0
218	20231213	160600	310271550	2440	2440	2440	2440	0
219	20231213	160500	310271550	2440	2440	2440	2440	0
220	20231213	160400	310271550	2440	2440	2440	2440	0
221	20231213	160300	310271550	2440	2440	2440	2440	0
222	20231213	160200	310271550	2440	2440	2440	2440	0
223	20231213	160100	310271550	2440	2440	2440	2440	0
224	20231213	160000	310271550	2440	2440	2440	2440	0
225	20231213	155900	310271550	2440	2440	2440	2440	0
226	20231213	155800	310271550	2440	2440	2440	2440	0
227	20231213	155700	310271550	2440	2440	2440	2440	0
228	20231213	155600	310271550	2440	2440	2440	2440	0
229	20231213	155500	310271550	2440	2440	2440	2440	0
230	20231213	155400	310271550	2440	2440	2440	2440	0
231	20231213	155300	310271550	2440	2440	2440	2440	0
232	20231213	155200	310271550	2440	2440	2440	2440	0
233	20231213	155100	310271550	2440	2440	2440	2440	0
234	20231213	155000	310271550	2440	2440	2440	2440	0
235	20231213	154900	310271550	2440	2440	2440	2440	0
236	20231213	154800	310271550	2440	2440	2440	2440	0
237	20231213	154700	310271550	2440	2440	2440	2440	0
238	20231213	154600	310271550	2440	2440	2440	2440	0
239	20231213	154500	310271550	2440	2440	2440	2440	0
240	20231213	154400	310271550	2440	2440	2440	2440	0
241	20231213	154300	310271550	2440	2440	2440	2440	0
242	20231213	154200	310271550	2440	2440	2440	2440	3403
243	20231213	154100	310271550	2440	2440	2440	2440	0
244	20231213	154000	310271550	2440	2440	2440	2440	0
245	20231213	153900	310271550	2440	2440	2440	2440	0
246	20231213	153800	310271550	2440	2440	2440	2440	0
247	20231213	153700	310271550	2440	2440	2440	2440	0
248	20231213	153600	310271550	2440	2440	2440	2440	0
249	20231213	153500	310271550	2440	2440	2440	2440	0
250	20231213	153400	310271550	2440	2440	2440	2440	0
251	20231213	153300	310271550	2440	2440	2440	2440	0
252	20231213	153200	310271550	2440	2440	2440	2440	0
253	20231213	153100	310271550	2440	2440	2440	2440	0
254	20231213	153000	310271550	2440	2440	2440	2440	3403
255	20231213	152900	301968230	2440	2440	2440	2440	0
256	20231213	152800	301968230	2440	2440	2440	2440	0
257	20231213	152700	301968230	2440	2440	2440	2440	0
258	20231213	152600	301968230	2440	2440	2440	2440	0
259	20231213	152500	301968230	2440	2440	2440	2440	0
260	20231213	152400	301968230	2440	2440	2440	2440	0
261	20231213	152300	301968230	2440	2440	2440	2440	0
262	20231213	152200	301968230	2440	2440	2440	2440	0
263	20231213	152100	301968230	2440	2440	2440	2440	0
264	20231213	152000	301968230	2440	2440	2440	2440	0
265	20231213	151900	301968230	2440	2440	2440	2440	102
266	20231213	151800	301719350	2440	2440	2440	2440	72
267	20231213	151700	301543670	2440	2435	2440	2425	1917
268	20231213	151600	296878110	2440	2440	2440	2440	0
269	20231213	151500	296878110	2440	2440	2440	2440	0
270	20231213	151400	296878110	2440	2435	2440	2430	790
271	20231213	151300	294956700	2435	2440	2440	2435	166
272	20231213	151200	294552480	2430	2440	2440	2430	3635
273	20231213	151100	285719420	2440	2440	2440	2440	5
274	20231213	151000	285707220	2430	2440	2440	2430	2567
275	20231213	150900	279466760	2445	2445	2445	2445	0
276	20231213	150800	279466760	2445	2440	2445	2440	16
277	20231213	150700	279427695	2440	2440	2440	2440	86
278	20231213	150600	279217855	2450	2450	2450	2450	0
279	20231213	150500	279217855	2450	2450	2450	2450	103
280	20231213	150400	278965505	2455	2455	2455	2455	0
281	20231213	150300	278965505	2455	2455	2455	2455	0
282	20231213	150200	278965505	2455	2455	2455	2455	1
283	20231213	150100	278963050	2440	2445	2445	2440	399
284	20231213	150000	277989045	2445	2445	2445	2445	0
285	20231213	145900	277989045	2445	2445	2445	2445	1
286	20231213	145800	277986600	2445	2445	2445	2445	10
287	20231213	145700	277962150	2445	2440	2445	2435	2849
288	20231213	145600	271018925	2445	2445	2445	2445	1
289	20231213	145500	271016480	2445	2455	2455	2445	12
290	20231213	145400	270987040	2450	2450	2455	2450	138
291	20231213	145300	270648890	2450	2450	2450	2450	1000
292	20231213	145200	268198890	2445	2445	2450	2445	102
293	20231213	145100	267949495	2445	2450	2450	2445	24
294	20231213	145000	267890720	2445	2445	2445	2445	5
295	20231213	144900	267878495	2450	2450	2450	2450	0
296	20231213	144800	267878495	2450	2440	2450	2440	518
297	20231213	144700	266614565	2445	2445	2445	2445	3
298	20231213	144600	266607230	2445	2445	2450	2445	53
299	20231213	144500	266477580	2445	2450	2450	2445	77
300	20231213	144400	266289280	2450	2450	2450	2450	1
301	20231213	144300	266286830	2450	2455	2455	2450	313
302	20231213	144200	265518440	2455	2455	2455	2455	0
303	20231213	144100	265518440	2455	2455	2455	2455	0
304	20231213	144000	265518440	2455	2455	2455	2455	54
305	20231213	143900	265385870	2455	2455	2455	2455	0
306	20231213	143800	265385870	2455	2450	2455	2450	84
307	20231213	143700	265179860	2445	2445	2445	2445	1
308	20231213	143600	265177415	2450	2450	2450	2450	0
309	20231213	143500	265177415	2450	2450	2450	2450	1
310	20231213	143400	265174965	2450	2450	2450	2450	406
311	20231213	143300	264180265	2450	2430	2450	2430	79
312	20231213	143200	263987165	2435	2435	2435	2435	2000
313	20231213	143100	259117165	2450	2450	2450	2450	400
314	20231213	143000	258137165	2440	2440	2440	2430	10001
315	20231213	142900	233779985	2450	2450	2450	2450	445
316	20231213	142800	232689735	2450	2450	2450	2450	0
317	20231213	142700	232689735	2450	2445	2450	2445	811
318	20231213	142600	230706835	2445	2445	2445	2445	10
319	20231213	142500	230682385	2440	2440	2440	2440	3490
320	20231213	142400	222166785	2440	2440	2440	2440	1
321	20231213	142300	222164345	2445	2445	2445	2445	3
322	20231213	142200	222157010	2440	2440	2445	2440	1212
323	20231213	142100	219199725	2445	2445	2445	2445	697
324	20231213	142000	217495560	2450	2445	2450	2445	3625
325	20231213	141900	208632400	2445	2440	2445	2440	11
326	20231213	141800	208605535	2445	2445	2445	2445	766
327	20231213	141700	206732665	2450	2450	2450	2450	0
328	20231213	141600	206732665	2450	2450	2450	2450	9
329	20231213	141500	206710615	2450	2445	2450	2445	244
330	20231213	141400	206114030	2450	2450	2450	2450	1
331	20231213	141300	206111580	2450	2450	2450	2450	10
332	20231213	141200	206087080	2450	2450	2450	2450	0
333	20231213	141100	206087080	2450	2450	2450	2450	5
334	20231213	141000	206074830	2450	2450	2455	2435	4058
335	20231213	140900	196178415	2455	2455	2455	2455	0
336	20231213	140800	196178415	2455	2455	2455	2455	1
337	20231213	140700	196175960	2440	2450	2450	2440	284
338	20231213	140600	195481775	2460	2460	2460	2460	0
339	20231213	140500	195481775	2460	2460	2460	2460	10
340	20231213	140400	195457175	2460	2460	2460	2460	0
341	20231213	140300	195457175	2460	2460	2460	2460	10
342	20231213	140200	195432575	2460	2460	2460	2460	5
343	20231213	140100	195420275	2460	2460	2460	2460	0
344	20231213	140000	195420275	2460	2460	2460	2460	1
345	20231213	135900	195417815	2465	2465	2465	2465	1
346	20231213	135800	195415350	2465	2445	2465	2440	2119
347	20231213	135700	190244950	2450	2450	2450	2450	109
348	20231213	135600	189977900	2460	2460	2460	2460	1
349	20231213	135500	189975440	2460	2460	2460	2460	11
350	20231213	135400	189948380	2460	2460	2460	2460	100
351	20231213	135300	189702380	2460	2460	2460	2460	501
352	20231213	135200	188469920	2460	2460	2460	2460	1
353	20231213	135100	188467460	2460	2460	2460	2460	0
354	20231213	135000	188467460	2460	2455	2460	2455	2
355	20231213	134900	188462545	2455	2455	2455	2440	8895
356	20231213	134800	166707710	2465	2465	2465	2465	10
357	20231213	134700	166683060	2465	2465	2465	2465	20
358	20231213	134600	166633760	2465	2465	2465	2465	0
359	20231213	134500	166633760	2465	2465	2465	2465	0
360	20231213	134400	166633760	2465	2465	2465	2465	0
361	20231213	134300	166633760	2465	2465	2465	2465	0
362	20231213	134200	166633760	2465	2465	2465	2450	10115
363	20231213	134100	141815695	2460	2460	2460	2460	0
364	20231213	134000	141815695	2460	2460	2460	2460	0
365	20231213	133900	141815695	2460	2460	2460	2460	240
366	20231213	133800	141225295	2460	2465	2470	2460	706
367	20231213	133700	139488500	2470	2470	2470	2470	3
368	20231213	133600	139481090	2465	2465	2465	2465	0
369	20231213	133500	139481090	2465	2465	2465	2465	44
370	20231213	133400	139372630	2465	2465	2465	2465	1
371	20231213	133300	139370165	2470	2470	2470	2470	0
372	20231213	133200	139370165	2470	2470	2470	2470	3
373	20231213	133100	139362755	2470	2470	2470	2470	0
374	20231213	133000	139362755	2470	2470	2470	2470	0
375	20231213	132900	139362755	2470	2465	2470	2465	66
376	20231213	132800	139199760	2465	2465	2465	2465	1
377	20231213	132700	139197295	2460	2465	2465	2460	239
378	20231213	132600	138609335	2465	2465	2465	2465	5
379	20231213	132500	138597010	2465	2465	2470	2465	55
380	20231213	132400	138461420	2465	2465	2465	2465	0
381	20231213	132300	138461420	2465	2465	2465	2465	200
382	20231213	132200	137968420	2470	2470	2470	2470	1
383	20231213	132100	137965950	2465	2465	2465	2465	0
384	20231213	132000	137965950	2465	2465	2465	2465	0
385	20231213	131900	137965950	2465	2465	2465	2465	0
386	20231213	131800	137965950	2465	2465	2465	2465	0
387	20231213	131700	137965950	2465	2465	2465	2465	0
388	20231213	131600	137965950	2465	2465	2465	2465	3
389	20231213	131500	137958555	2460	2460	2460	2460	0
390	20231213	131400	137958555	2460	2460	2460	2460	0
391	20231213	131300	137958555	2460	2460	2460	2460	0
392	20231213	131200	137958555	2460	2460	2460	2460	0
393	20231213	131100	137958555	2460	2460	2460	2460	190
394	20231213	131000	137491155	2460	2460	2460	2460	0
395	20231213	130900	137491155	2460	2460	2460	2460	0
396	20231213	130800	137491155	2460	2460	2460	2460	0
397	20231213	130700	137491155	2460	2460	2460	2460	0
398	20231213	130600	137491155	2460	2460	2460	2460	0
399	20231213	130500	137491155	2460	2470	2470	2460	1260
400	20231213	130400	134388120	2470	2470	2470	2470	30
401	20231213	130300	134314020	2470	2470	2470	2470	368
402	20231213	130200	133405060	2475	2475	2475	2475	0
403	20231213	130100	133405060	2475	2475	2475	2475	0
404	20231213	130000	133405060	2475	2475	2475	2475	0
405	20231213	125900	133405060	2475	2475	2475	2475	0
406	20231213	125800	133405060	2475	2475	2475	2475	10
407	20231213	125700	133380310	2475	2475	2475	2475	0
408	20231213	125600	133380310	2475	2475	2475	2475	0
409	20231213	125500	133380310	2475	2475	2475	2475	3
410	20231213	125400	133372885	2475	2475	2475	2475	66
411	20231213	125300	133209535	2475	2475	2475	2475	4
412	20231213	125200	133199635	2475	2475	2475	2475	4
413	20231213	125100	133189735	2475	2475	2475	2475	0
414	20231213	125000	133189735	2475	2475	2475	2475	17
415	20231213	124900	133147660	2475	2475	2475	2475	6
416	20231213	124800	133132810	2480	2480	2480	2480	1
417	20231213	124700	133130330	2475	2475	2475	2475	100
418	20231213	124600	132882830	2475	2475	2475	2475	0
419	20231213	124500	132882830	2475	2475	2475	2475	0
420	20231213	124400	132882830	2475	2475	2475	2475	98
421	20231213	124300	132640280	2475	2475	2475	2475	2
422	20231213	124200	132635330	2480	2480	2480	2480	0
423	20231213	124100	132635330	2480	2480	2480	2480	0
424	20231213	124000	132635330	2480	2480	2480	2480	0
425	20231213	123900	132635330	2480	2480	2480	2480	0
426	20231213	123800	132635330	2480	2480	2480	2480	0
427	20231213	123700	132635330	2480	2480	2480	2480	0
428	20231213	123600	132635330	2480	2480	2480	2480	0
429	20231213	123500	132635330	2480	2480	2480	2480	0
430	20231213	123400	132635330	2480	2480	2480	2480	0
431	20231213	123300	132635330	2480	2480	2480	2480	0
432	20231213	123200	132635330	2480	2480	2480	2480	0
433	20231213	123100	132635330	2480	2480	2480	2480	3
434	20231213	123000	132627890	2480	2480	2480	2480	1
435	20231213	122900	132625410	2475	2480	2480	2475	150
436	20231213	122800	132253910	2480	2480	2480	2480	0
437	20231213	122700	132253910	2480	2480	2480	2480	0
438	20231213	122600	132253910	2480	2480	2480	2480	0
439	20231213	122500	132253910	2480	2480	2480	2480	5
440	20231213	122400	132241510	2480	2480	2480	2480	1
441	20231213	122300	132239030	2475	2475	2475	2475	1
442	20231213	122200	132236555	2475	2475	2475	2475	0
443	20231213	122100	132236555	2475	2475	2475	2475	0
444	20231213	122000	132236555	2475	2475	2475	2475	0
445	20231213	121900	132236555	2475	2475	2475	2475	0
446	20231213	121800	132236555	2475	2475	2475	2475	3105
447	20231213	121700	124551680	2475	2475	2475	2475	229
448	20231213	121600	123984905	2475	2475	2475	2475	500
449	20231213	121500	122747405	2480	2480	2480	2480	0
450	20231213	121400	122747405	2480	2480	2480	2480	0
451	20231213	121300	122747405	2480	2480	2480	2480	0
452	20231213	121200	122747405	2480	2480	2480	2480	0
453	20231213	121100	122747405	2480	2480	2480	2480	0
454	20231213	121000	122747405	2480	2480	2480	2480	0
455	20231213	120900	122747405	2480	2480	2480	2480	3
456	20231213	120800	122739965	2480	2480	2480	2480	17
457	20231213	120700	122697805	2480	2480	2480	2480	1
458	20231213	120600	122695325	2480	2480	2480	2480	5
459	20231213	120500	122682925	2480	2480	2480	2480	18
460	20231213	120400	122638285	2480	2480	2480	2480	50
461	20231213	120300	122514285	2480	2480	2480	2480	0
462	20231213	120200	122514285	2480	2480	2480	2480	3
463	20231213	120100	122506845	2475	2475	2475	2475	500
464	20231213	120000	121269345	2480	2480	2480	2480	0
465	20231213	115900	121269345	2480	2475	2480	2475	600
466	20231213	115800	119783845	2480	2480	2480	2480	0
467	20231213	115700	119783845	2480	2475	2480	2475	502
468	20231213	115600	118541385	2475	2475	2475	2475	100
469	20231213	115500	118293885	2475	2475	2475	2475	2
470	20231213	115400	118288935	2480	2480	2480	2480	378
471	20231213	115300	117351495	2480	2480	2480	2480	0
472	20231213	115200	117351495	2480	2480	2480	2480	8
473	20231213	115100	117331655	2480	2480	2480	2480	2
474	20231213	115000	117326695	2480	2480	2480	2480	0
475	20231213	114900	117326695	2480	2480	2480	2480	2
476	20231213	114800	117321735	2480	2480	2480	2480	1
477	20231213	114700	117319255	2480	2480	2480	2480	4
478	20231213	114600	117309335	2480	2480	2480	2480	5
479	20231213	114500	117296935	2480	2480	2480	2480	0
480	20231213	114400	117296935	2480	2480	2480	2480	1
481	20231213	114300	117294455	2475	2480	2480	2475	55
482	20231213	114200	117158075	2480	2475	2480	2475	320
483	20231213	114100	116365760	2475	2475	2475	2475	26
484	20231213	114000	116301410	2475	2475	2475	2475	0
485	20231213	113900	116301410	2475	2475	2475	2475	0
486	20231213	113800	116301410	2475	2475	2475	2475	0
487	20231213	113700	116301410	2475	2475	2475	2475	0
488	20231213	113600	116301410	2475	2475	2475	2475	0
489	20231213	113500	116301410	2475	2475	2475	2475	0
490	20231213	113400	116301410	2475	2475	2475	2475	10
491	20231213	113300	116276660	2475	2475	2475	2475	12
492	20231213	113200	116246960	2475	2475	2475	2475	50
493	20231213	113100	116123210	2480	2480	2480	2480	0
494	20231213	113000	116123210	2480	2480	2480	2480	15
495	20231213	112900	116086010	2475	2475	2475	2475	50
496	20231213	112800	115962260	2470	2470	2470	2470	10
497	20231213	112700	115937560	2475	2475	2475	2475	39
498	20231213	112600	115841035	2480	2480	2480	2480	3
499	20231213	112500	115833595	2480	2480	2480	2480	0
500	20231213	112400	115833595	2480	2480	2480	2480	0
501	20231213	112300	115833595	2480	2480	2480	2480	0
502	20231213	112200	115833595	2480	2480	2480	2480	20
503	20231213	112100	115783995	2480	2480	2480	2480	46
504	20231213	112000	115669915	2480	2475	2480	2475	94
505	20231213	111900	115437240	2475	2475	2475	2475	11
506	20231213	111800	115410015	2480	2480	2480	2480	1
507	20231213	111700	115407535	2475	2470	2475	2470	522
508	20231213	111600	114116085	2470	2470	2470	2470	0
509	20231213	111500	114116085	2470	2470	2470	2470	0
510	20231213	111400	114116085	2470	2470	2470	2470	360
511	20231213	111300	113226885	2475	2475	2475	2475	0
512	20231213	111200	113226885	2475	2475	2475	2475	10
513	20231213	111100	113202135	2475	2475	2475	2475	14
514	20231213	111000	113167485	2480	2480	2480	2480	2
515	20231213	110900	113162525	2480	2480	2480	2480	0
516	20231213	110800	113162525	2480	2480	2480	2480	10
517	20231213	110700	113137725	2480	2480	2480	2480	10
518	20231213	110600	113112925	2485	2480	2485	2480	1001
519	20231213	110500	110627940	2485	2485	2485	2485	0
520	20231213	110400	110627940	2485	2485	2485	2475	317
521	20231213	110300	109842320	2485	2485	2485	2485	0
522	20231213	110200	109842320	2485	2480	2485	2480	191
523	20231213	110100	109368210	2480	2470	2480	2470	2595
524	20231213	110000	102937700	2470	2470	2470	2470	5
525	20231213	105900	102925350	2475	2475	2475	2475	0
526	20231213	105800	102925350	2475	2475	2475	2475	0
527	20231213	105700	102925350	2475	2475	2475	2475	1
528	20231213	105600	102922875	2475	2475	2475	2475	0
529	20231213	105500	102922875	2475	2475	2475	2475	0
530	20231213	105400	102922875	2475	2475	2475	2475	0
531	20231213	105300	102922875	2475	2475	2475	2475	3
532	20231213	105200	102915450	2475	2470	2475	2470	23
533	20231213	105100	102858580	2470	2470	2470	2470	122
534	20231213	105000	102557240	2470	2470	2470	2470	100
535	20231213	104900	102310240	2470	2470	2470	2470	0
536	20231213	104800	102310240	2470	2470	2470	2470	0
537	20231213	104700	102310240	2470	2470	2470	2455	1601
538	20231213	104600	98377175	2475	2475	2475	2475	0
539	20231213	104500	98377175	2475	2470	2475	2470	530
540	20231213	104400	97067925	2475	2475	2475	2475	41
541	20231213	104300	96966450	2475	2475	2475	2475	30
542	20231213	104200	96892200	2475	2475	2475	2475	7
543	20231213	104100	96874875	2480	2475	2480	2475	7
544	20231213	104000	96857525	2480	2475	2480	2475	16
545	20231213	103900	96817920	2475	2475	2475	2475	518
546	20231213	103800	95535870	2470	2470	2475	2465	399
547	20231213	103700	94550795	2470	2470	2470	2470	100
548	20231213	103600	94303795	2470	2470	2470	2470	4
549	20231213	103500	94293915	2470	2470	2470	2470	2
550	20231213	103400	94288975	2455	2460	2460	2455	2260
551	20231213	103300	88739330	2470	2470	2470	2470	0
552	20231213	103200	88739330	2470	2455	2470	2455	21
553	20231213	103100	88687760	2470	2465	2470	2455	3020
554	20231213	103000	81271515	2470	2470	2470	2470	10
555	20231213	102900	81246815	2470	2470	2470	2470	1
556	20231213	102800	81244345	2465	2465	2465	2465	0
557	20231213	102700	81244345	2465	2465	2465	2465	0
558	20231213	102600	81244345	2465	2465	2465	2465	137
559	20231213	102500	80906640	2465	2465	2465	2465	0
560	20231213	102400	80906640	2465	2460	2465	2460	101
561	20231213	102300	80658175	2470	2470	2470	2460	86
562	20231213	102200	80446555	2460	2460	2470	2460	513
563	20231213	102100	79184525	2470	2470	2470	2470	1
564	20231213	102000	79182055	2460	2460	2460	2460	0
565	20231213	101900	79182055	2460	2460	2460	2460	200
566	20231213	101800	78690055	2460	2470	2470	2460	101
567	20231213	101700	78440595	2470	2470	2470	2470	400
568	20231213	101600	77452595	2475	2475	2475	2475	213
569	20231213	101500	76925420	2460	2460	2460	2460	1100
570	20231213	101400	74219420	2460	2480	2480	2460	600
571	20231213	101300	72739895	2480	2480	2480	2480	100
572	20231213	101200	72491895	2480	2480	2480	2480	0
573	20231213	101100	72491895	2480	2475	2480	2475	2
574	20231213	101000	72486940	2475	2475	2475	2475	1
575	20231213	100900	72484465	2465	2465	2465	2465	143
576	20231213	100800	72131970	2470	2480	2480	2470	200
577	20231213	100700	71636970	2485	2485	2485	2485	0
578	20231213	100600	71636970	2485	2485	2485	2485	0
579	20231213	100500	71636970	2485	2485	2485	2485	1
580	20231213	100400	71634485	2480	2480	2480	2480	1000
581	20231213	100300	69154485	2480	2480	2480	2480	1
582	20231213	100200	69152005	2480	2460	2480	2460	256
583	20231213	100100	68522225	2460	2465	2465	2460	832
584	20231213	100000	66472720	2485	2485	2485	2485	0
585	20231213	095900	66472720	2485	2485	2485	2485	2
586	20231213	095800	66467750	2485	2485	2485	2485	0
587	20231213	095700	66467750	2485	2485	2485	2485	1
588	20231213	095600	66465265	2470	2480	2480	2470	210
589	20231213	095500	65945465	2480	2480	2480	2460	2076
590	20231213	095400	60837585	2480	2480	2480	2480	65
591	20231213	095300	60676385	2460	2480	2480	2460	91
592	20231213	095200	60451705	2460	2465	2465	2460	3460
593	20231213	095100	51937840	2465	2470	2470	2465	1706
594	20231213	095000	47730865	2475	2470	2485	2470	14
595	20231213	094900	47696150	2470	2470	2470	2470	155
596	20231213	094800	47313300	2470	2470	2470	2470	1845
597	20231213	094700	42756150	2475	2480	2480	2475	330
598	20231213	094600	41938350	2470	2470	2470	2470	0
599	20231213	094500	41938350	2470	2470	2470	2470	400
600	20231213	094400	40950350	2490	2490	2490	2490	0
601	20231213	094300	40950350	2490	2490	2490	2490	7
602	20231213	094200	40932920	2485	2485	2485	2485	2
603	20231213	094100	40927950	2470	2475	2475	2470	1651
604	20231213	094000	36848920	2490	2490	2490	2490	10
605	20231213	093900	36824020	2490	2490	2490	2490	5
606	20231213	093800	36811570	2490	2480	2490	2470	2129
607	20231213	093700	31531610	2480	2480	2480	2475	950
608	20231213	093600	29180210	2490	2480	2490	2480	70
609	20231213	093500	29006220	2480	2480	2490	2480	504
610	20231213	093400	27756290	2485	2485	2485	2480	103
611	20231213	093300	27500775	2490	2485	2490	2480	19
612	20231213	093200	27453580	2490	2485	2490	2480	363
613	20231213	093100	26553210	2490	2490	2490	2490	0
614	20231213	093000	26553210	2490	2490	2490	2490	1
615	20231213	092900	26550720	2490	2480	2490	2480	1001
616	20231213	092800	24068230	2490	2485	2490	2485	602
617	20231213	092700	22572255	2490	2490	2490	2490	152
618	20231213	092600	22193775	2485	2485	2485	2485	900
619	20231213	092500	19957275	2490	2490	2490	2490	1
620	20231213	092400	19954785	2480	2480	2480	2480	1000
621	20231213	092300	17474785	2485	2490	2490	2485	232
622	20231213	092200	16898225	2490	2490	2490	2490	0
623	20231213	092100	16898225	2490	2490	2490	2485	36
624	20231213	092000	16808735	2485	2490	2490	2485	742
625	20231213	091900	14964860	2490	2490	2490	2490	0
626	20231213	091800	14964860	2490	2485	2490	2485	110
627	20231213	091700	14691460	2490	2490	2490	2490	2
628	20231213	091600	14686480	2490	2490	2490	2485	1446
629	20231213	091500	11085950	2490	2485	2490	2485	105
630	20231213	091400	10825000	2490	2495	2495	2490	127
631	20231213	091300	10508745	2490	2490	2490	2490	400
632	20231213	091200	9512745	2495	2495	2495	2490	1251
633	20231213	091100	6396780	2495	2500	2500	2495	311
634	20231213	091000	5620330	2500	2500	2500	2500	100
635	20231213	090900	5370330	2500	2500	2505	2500	1090
636	20231213	090800	2645325	2505	2510	2515	2505	91
637	20231213	090700	2416915	2510	2510	2510	2510	1
638	20231213	090600	2414405	2505	2505	2505	2505	3
639	20231213	090500	2406890	2510	2510	2510	2510	0
640	20231213	090400	2406890	2510	2510	2510	2510	9
641	20231213	090300	2384300	2505	2505	2505	2505	3
642	20231213	090200	2376785	2510	2510	2510	2510	1
643	20231213	090100	2374275	2515	2500	2520	2500	535
644	20231213	090000	1036545	2500	2510	2510	2500	414