KissMeData/069140/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194400	219261895	2500	2500	2500	2500	1848
3	20231208	194300	219261895	2500	2500	2500	2500	0
4	20231208	194200	219261895	2500	2500	2500	2500	0
5	20231208	194100	219261895	2500	2500	2500	2500	0
6	20231208	194000	219261895	2500	2500	2500	2500	0
7	20231208	193900	219261895	2500	2500	2500	2500	0
8	20231208	193800	219261895	2500	2500	2500	2500	0
9	20231208	193700	219261895	2500	2500	2500	2500	0
10	20231208	193600	219261895	2500	2500	2500	2500	0
11	20231208	193500	219261895	2500	2500	2500	2500	0
12	20231208	193400	219261895	2500	2500	2500	2500	0
13	20231208	193300	219261895	2500	2500	2500	2500	0
14	20231208	193200	219261895	2500	2500	2500	2500	0
15	20231208	193100	219261895	2500	2500	2500	2500	0
16	20231208	193000	219261895	2500	2500	2500	2500	0
17	20231208	192900	219261895	2500	2500	2500	2500	0
18	20231208	192800	219261895	2500	2500	2500	2500	0
19	20231208	192700	219261895	2500	2500	2500	2500	0
20	20231208	192600	219261895	2500	2500	2500	2500	0
21	20231208	192500	219261895	2500	2500	2500	2500	0
22	20231208	192400	219261895	2500	2500	2500	2500	0
23	20231208	192300	219261895	2500	2500	2500	2500	0
24	20231208	192200	219261895	2500	2500	2500	2500	0
25	20231208	192100	219261895	2500	2500	2500	2500	0
26	20231208	192000	219261895	2500	2500	2500	2500	0
27	20231208	191900	219261895	2500	2500	2500	2500	0
28	20231208	191800	219261895	2500	2500	2500	2500	0
29	20231208	191700	219261895	2500	2500	2500	2500	0
30	20231208	191600	219261895	2500	2500	2500	2500	0
31	20231208	191500	219261895	2500	2500	2500	2500	0
32	20231208	191400	219261895	2500	2500	2500	2500	1848
33	20231208	191300	219261895	2500	2500	2500	2500	0
34	20231208	191200	219261895	2500	2500	2500	2500	0
35	20231208	191100	219261895	2500	2500	2500	2500	0
36	20231208	191000	219261895	2500	2500	2500	2500	0
37	20231208	190900	219261895	2500	2500	2500	2500	0
38	20231208	190800	219261895	2500	2500	2500	2500	0
39	20231208	190700	219261895	2500	2500	2500	2500	0
40	20231208	190600	219261895	2500	2500	2500	2500	0
41	20231208	190500	219261895	2500	2500	2500	2500	0
42	20231208	190400	219261895	2500	2500	2500	2500	0
43	20231208	190300	219261895	2500	2500	2500	2500	0
44	20231208	190200	219261895	2500	2500	2500	2500	0
45	20231208	190100	219261895	2500	2500	2500	2500	0
46	20231208	190000	219261895	2500	2500	2500	2500	0
47	20231208	185900	219261895	2500	2500	2500	2500	0
48	20231208	185800	219261895	2500	2500	2500	2500	0
49	20231208	185700	219261895	2500	2500	2500	2500	0
50	20231208	185600	219261895	2500	2500	2500	2500	0
51	20231208	185500	219261895	2500	2500	2500	2500	0
52	20231208	185400	219261895	2500	2500	2500	2500	0
53	20231208	185300	219261895	2500	2500	2500	2500	0
54	20231208	185200	219261895	2500	2500	2500	2500	0
55	20231208	185100	219261895	2500	2500	2500	2500	0
56	20231208	185000	219261895	2500	2500	2500	2500	0
57	20231208	184900	219261895	2500	2500	2500	2500	0
58	20231208	184800	219261895	2500	2500	2500	2500	0
59	20231208	184700	219261895	2500	2500	2500	2500	0
60	20231208	184600	219261895	2500	2500	2500	2500	0
61	20231208	184500	219261895	2500	2500	2500	2500	0
62	20231208	184400	219261895	2500	2500	2500	2500	1848
63	20231208	184300	219261895	2500	2500	2500	2500	0
64	20231208	184200	219261895	2500	2500	2500	2500	0
65	20231208	184100	219261895	2500	2500	2500	2500	0
66	20231208	184000	219261895	2500	2500	2500	2500	0
67	20231208	183900	219261895	2500	2500	2500	2500	0
68	20231208	183800	219261895	2500	2500	2500	2500	0
69	20231208	183700	219261895	2500	2500	2500	2500	0
70	20231208	183600	219261895	2500	2500	2500	2500	0
71	20231208	183500	219261895	2500	2500	2500	2500	0
72	20231208	183400	219261895	2500	2500	2500	2500	0
73	20231208	183300	219261895	2500	2500	2500	2500	0
74	20231208	183200	219261895	2500	2500	2500	2500	0
75	20231208	183100	219261895	2500	2500	2500	2500	0
76	20231208	183000	219261895	2500	2500	2500	2500	0
77	20231208	182900	219261895	2500	2500	2500	2500	0
78	20231208	182800	219261895	2500	2500	2500	2500	0
79	20231208	182700	219261895	2500	2500	2500	2500	0
80	20231208	182600	219261895	2500	2500	2500	2500	0
81	20231208	182500	219261895	2500	2500	2500	2500	0
82	20231208	182400	219261895	2500	2500	2500	2500	0
83	20231208	182300	219261895	2500	2500	2500	2500	0
84	20231208	182200	219261895	2500	2500	2500	2500	0
85	20231208	182100	219261895	2500	2500	2500	2500	0
86	20231208	182000	219261895	2500	2500	2500	2500	0
87	20231208	181900	219261895	2500	2500	2500	2500	0
88	20231208	181800	219261895	2500	2500	2500	2500	0
89	20231208	181700	219261895	2500	2500	2500	2500	0
90	20231208	181600	219261895	2500	2500	2500	2500	0
91	20231208	181500	219261895	2500	2500	2500	2500	0
92	20231208	181400	219261895	2500	2500	2500	2500	1848
93	20231208	181300	219261895	2500	2500	2500	2500	0
94	20231208	181200	219261895	2500	2500	2500	2500	0
95	20231208	181100	219261895	2500	2500	2500	2500	0
96	20231208	181000	219261895	2500	2500	2500	2500	0
97	20231208	180900	219261895	2500	2500	2500	2500	0
98	20231208	180800	219261895	2500	2500	2500	2500	0
99	20231208	180700	219261895	2500	2500	2500	2500	0
100	20231208	180600	219261895	2500	2500	2500	2500	0
101	20231208	180500	219261895	2500	2500	2500	2500	0
102	20231208	180400	219261895	2500	2500	2500	2500	0
103	20231208	180300	219261895	2500	2500	2500	2500	0
104	20231208	180200	219261895	2500	2500	2500	2500	0
105	20231208	180100	219261895	2500	2500	2500	2500	0
106	20231208	180000	219261895	2500	2500	2500	2500	0
107	20231208	175900	219261895	2500	2500	2500	2500	0
108	20231208	175800	219261895	2500	2500	2500	2500	0
109	20231208	175700	219261895	2500	2500	2500	2500	0
110	20231208	175600	219261895	2500	2500	2500	2500	0
111	20231208	175500	219261895	2500	2500	2500	2500	0
112	20231208	175400	219261895	2500	2500	2500	2500	0
113	20231208	175300	219261895	2500	2500	2500	2500	0
114	20231208	175200	219261895	2500	2500	2500	2500	0
115	20231208	175100	219261895	2500	2500	2500	2500	0
116	20231208	175000	219261895	2500	2500	2500	2500	0
117	20231208	174900	219261895	2500	2500	2500	2500	0
118	20231208	174800	219261895	2500	2500	2500	2500	0
119	20231208	174700	219261895	2500	2500	2500	2500	0
120	20231208	174600	219261895	2500	2500	2500	2500	0
121	20231208	174500	219261895	2500	2500	2500	2500	0
122	20231208	174400	219261895	2500	2500	2500	2500	1848
123	20231208	174300	219261895	2500	2500	2500	2500	0
124	20231208	174200	219261895	2500	2500	2500	2500	0
125	20231208	174100	219261895	2500	2500	2500	2500	0
126	20231208	174000	219261895	2500	2500	2500	2500	0
127	20231208	173900	219261895	2500	2500	2500	2500	0
128	20231208	173800	219261895	2500	2500	2500	2500	0
129	20231208	173700	219261895	2500	2500	2500	2500	0
130	20231208	173600	219261895	2500	2500	2500	2500	0
131	20231208	173500	219261895	2500	2500	2500	2500	0
132	20231208	173400	219261895	2500	2500	2500	2500	0
133	20231208	173300	219261895	2500	2500	2500	2500	0
134	20231208	173200	219261895	2500	2500	2500	2500	0
135	20231208	173100	219261895	2500	2500	2500	2500	0
136	20231208	173000	219261895	2500	2500	2500	2500	0
137	20231208	172900	219261895	2500	2500	2500	2500	0
138	20231208	172800	219261895	2500	2500	2500	2500	0
139	20231208	172700	219261895	2500	2500	2500	2500	0
140	20231208	172600	219261895	2500	2500	2500	2500	0
141	20231208	172500	219261895	2500	2500	2500	2500	0
142	20231208	172400	219261895	2500	2500	2500	2500	0
143	20231208	172300	219261895	2500	2500	2500	2500	0
144	20231208	172200	219261895	2500	2500	2500	2500	0
145	20231208	172100	219261895	2500	2500	2500	2500	0
146	20231208	172000	219261895	2500	2500	2500	2500	0
147	20231208	171900	219261895	2500	2500	2500	2500	0
148	20231208	171800	219261895	2500	2500	2500	2500	0
149	20231208	171700	219261895	2500	2500	2500	2500	0
150	20231208	171600	219261895	2500	2500	2500	2500	0
151	20231208	171500	219261895	2500	2500	2500	2500	0
152	20231208	171400	219261895	2500	2500	2500	2500	1848
153	20231208	171300	219261895	2500	2500	2500	2500	0
154	20231208	171200	219261895	2500	2500	2500	2500	0
155	20231208	171100	219261895	2500	2500	2500	2500	0
156	20231208	171000	219261895	2500	2500	2500	2500	0
157	20231208	170900	219261895	2500	2500	2500	2500	0
158	20231208	170800	219261895	2500	2500	2500	2500	0
159	20231208	170700	219261895	2500	2500	2500	2500	0
160	20231208	170600	219261895	2500	2500	2500	2500	0
161	20231208	170500	219261895	2500	2500	2500	2500	0
162	20231208	170400	219261895	2500	2500	2500	2500	0
163	20231208	170300	219261895	2500	2500	2500	2500	0
164	20231208	170200	219261895	2500	2500	2500	2500	0
165	20231208	170100	219261895	2500	2500	2500	2500	0
166	20231208	170000	219261895	2500	2500	2500	2500	0
167	20231208	165900	219261895	2500	2500	2500	2500	0
168	20231208	165800	219261895	2500	2500	2500	2500	0
169	20231208	165700	219261895	2500	2500	2500	2500	0
170	20231208	165600	219261895	2500	2500	2500	2500	0
171	20231208	165500	219261895	2500	2500	2500	2500	0
172	20231208	165400	219261895	2500	2500	2500	2500	0
173	20231208	165300	219261895	2500	2500	2500	2500	0
174	20231208	165200	219261895	2500	2500	2500	2500	0
175	20231208	165100	219261895	2500	2500	2500	2500	0
176	20231208	165000	219261895	2500	2500	2500	2500	0
177	20231208	164900	219261895	2500	2500	2500	2500	0
178	20231208	164800	219261895	2500	2500	2500	2500	0
179	20231208	164700	219261895	2500	2500	2500	2500	0
180	20231208	164600	219261895	2500	2500	2500	2500	0
181	20231208	164500	219261895	2500	2500	2500	2500	0
182	20231208	164400	219261895	2500	2500	2500	2500	1848
183	20231208	164300	219261895	2500	2500	2500	2500	0
184	20231208	164200	219261895	2500	2500	2500	2500	0
185	20231208	164100	219261895	2500	2500	2500	2500	0
186	20231208	164000	219261895	2500	2500	2500	2500	0
187	20231208	163900	219261895	2500	2500	2500	2500	0
188	20231208	163800	219261895	2500	2500	2500	2500	0
189	20231208	163700	219261895	2500	2500	2500	2500	0
190	20231208	163600	219261895	2500	2500	2500	2500	0
191	20231208	163500	219261895	2500	2500	2500	2500	0
192	20231208	163400	219261895	2500	2500	2500	2500	0
193	20231208	163300	219261895	2500	2500	2500	2500	0
194	20231208	163200	219261895	2500	2500	2500	2500	0
195	20231208	163100	219261895	2500	2500	2500	2500	0
196	20231208	163000	219261895	2500	2500	2500	2500	0
197	20231208	162900	219261895	2500	2500	2500	2500	0
198	20231208	162800	219261895	2500	2500	2500	2500	0
199	20231208	162700	219261895	2500	2500	2500	2500	0
200	20231208	162600	219261895	2500	2500	2500	2500	0
201	20231208	162500	219261895	2500	2500	2500	2500	0
202	20231208	162400	219261895	2500	2500	2500	2500	0
203	20231208	162300	219261895	2500	2500	2500	2500	0
204	20231208	162200	219261895	2500	2500	2500	2500	0
205	20231208	162100	219261895	2500	2500	2500	2500	0
206	20231208	162000	219261895	2500	2500	2500	2500	0
207	20231208	161900	219261895	2500	2500	2500	2500	0
208	20231208	161800	219261895	2500	2500	2500	2500	0
209	20231208	161700	219261895	2500	2500	2500	2500	0
210	20231208	161600	219261895	2500	2500	2500	2500	0
211	20231208	161500	219261895	2500	2500	2500	2500	0
212	20231208	161400	219261895	2500	2500	2500	2500	1848
213	20231208	161300	219261895	2500	2500	2500	2500	0
214	20231208	161200	219261895	2500	2500	2500	2500	0
215	20231208	161100	219261895	2500	2500	2500	2500	0
216	20231208	161000	219261895	2500	2500	2500	2500	0
217	20231208	160900	219261895	2500	2500	2500	2500	0
218	20231208	160800	219261895	2500	2500	2500	2500	0
219	20231208	160700	219261895	2500	2500	2500	2500	0
220	20231208	160600	219261895	2500	2500	2500	2500	0
221	20231208	160500	219261895	2500	2500	2500	2500	0
222	20231208	160400	219261895	2500	2500	2500	2500	0
223	20231208	160300	219261895	2500	2500	2500	2500	0
224	20231208	160200	219261895	2500	2500	2500	2500	0
225	20231208	160100	219261895	2500	2500	2500	2500	0
226	20231208	160000	219261895	2500	2500	2500	2500	0
227	20231208	155900	219261895	2500	2500	2500	2500	0
228	20231208	155800	219261895	2500	2500	2500	2500	0
229	20231208	155700	219261895	2500	2500	2500	2500	0
230	20231208	155600	219261895	2500	2500	2500	2500	0
231	20231208	155500	219261895	2500	2500	2500	2500	0
232	20231208	155400	219261895	2500	2500	2500	2500	0
233	20231208	155300	219261895	2500	2500	2500	2500	0
234	20231208	155200	219261895	2500	2500	2500	2500	0
235	20231208	155100	219261895	2500	2500	2500	2500	0
236	20231208	155000	219261895	2500	2500	2500	2500	0
237	20231208	154900	219261895	2500	2500	2500	2500	0
238	20231208	154800	219261895	2500	2500	2500	2500	0
239	20231208	154700	219261895	2500	2500	2500	2500	0
240	20231208	154600	219261895	2500	2500	2500	2500	0
241	20231208	154500	219261895	2500	2500	2500	2500	0
242	20231208	154400	219261895	2500	2500	2500	2500	1848
243	20231208	154300	219261895	2500	2500	2500	2500	0
244	20231208	154200	219261895	2500	2500	2500	2500	0
245	20231208	154100	219261895	2500	2500	2500	2500	0
246	20231208	154000	219261895	2500	2500	2500	2500	0
247	20231208	153900	219261895	2500	2500	2500	2500	0
248	20231208	153800	219261895	2500	2500	2500	2500	0
249	20231208	153700	219261895	2500	2500	2500	2500	0
250	20231208	153600	219261895	2500	2500	2500	2500	0
251	20231208	153500	219261895	2500	2500	2500	2500	0
252	20231208	153400	219261895	2500	2500	2500	2500	0
253	20231208	153300	219261895	2500	2500	2500	2500	0
254	20231208	153200	219261895	2500	2500	2500	2500	0
255	20231208	153100	219261895	2500	2500	2500	2500	0
256	20231208	153000	219261895	2500	2500	2500	2500	1848
257	20231208	152900	214641895	2475	2475	2475	2475	0
258	20231208	152800	214641895	2475	2475	2475	2475	0
259	20231208	152700	214641895	2475	2475	2475	2475	0
260	20231208	152600	214641895	2475	2475	2475	2475	0
261	20231208	152500	214641895	2475	2475	2475	2475	0
262	20231208	152400	214641895	2475	2475	2475	2475	0
263	20231208	152300	214641895	2475	2475	2475	2475	0
264	20231208	152200	214641895	2475	2475	2475	2475	0
265	20231208	152100	214641895	2475	2475	2475	2475	0
266	20231208	152000	214641895	2475	2475	2475	2475	0
267	20231208	151900	214641895	2475	2475	2475	2475	0
268	20231208	151800	214641895	2475	2475	2475	2475	8
269	20231208	151700	214622095	2470	2470	2475	2470	280
270	20231208	151600	213929745	2470	2470	2470	2470	100
271	20231208	151500	213682745	2475	2470	2475	2470	416
272	20231208	151400	212654150	2470	2470	2470	2470	0
273	20231208	151300	212654150	2470	2470	2470	2470	2604
274	20231208	151200	206222270	2470	2475	2475	2470	71
275	20231208	151100	206046565	2475	2475	2475	2475	3
276	20231208	151000	206039140	2475	2475	2475	2475	0
277	20231208	150900	206039140	2475	2475	2475	2475	0
278	20231208	150800	206039140	2475	2470	2475	2470	3
279	20231208	150700	206031725	2470	2470	2470	2470	0
280	20231208	150600	206031725	2470	2470	2470	2470	0
281	20231208	150500	206031725	2470	2475	2475	2470	67
282	20231208	150400	205865935	2475	2475	2475	2475	0
283	20231208	150300	205865935	2475	2475	2475	2475	0
284	20231208	150200	205865935	2475	2475	2475	2475	0
285	20231208	150100	205865935	2475	2475	2475	2475	0
286	20231208	150000	205865935	2475	2475	2475	2475	0
287	20231208	145900	205865935	2475	2475	2475	2475	24
288	20231208	145800	205806535	2470	2470	2470	2470	0
289	20231208	145700	205806535	2470	2470	2470	2470	0
290	20231208	145600	205806535	2470	2470	2470	2470	0
291	20231208	145500	205806535	2470	2470	2470	2470	0
292	20231208	145400	205806535	2470	2470	2470	2470	0
293	20231208	145300	205806535	2470	2470	2470	2470	0
294	20231208	145200	205806535	2470	2470	2470	2470	7
295	20231208	145100	205789245	2475	2475	2475	2475	0
296	20231208	145000	205789245	2475	2475	2475	2475	59
297	20231208	144900	205643220	2475	2475	2475	2475	4
298	20231208	144800	205633320	2470	2470	2470	2470	0
299	20231208	144700	205633320	2470	2470	2470	2470	150
300	20231208	144600	205262820	2470	2470	2470	2470	100
301	20231208	144500	205015820	2470	2470	2470	2470	116
302	20231208	144400	204729300	2470	2470	2470	2470	10
303	20231208	144300	204704600	2470	2470	2470	2470	32
304	20231208	144200	204625560	2470	2470	2470	2465	301
305	20231208	144100	203883190	2470	2470	2470	2470	0
306	20231208	144000	203883190	2470	2470	2470	2470	0
307	20231208	143900	203883190	2470	2470	2470	2470	0
308	20231208	143800	203883190	2470	2470	2470	2470	0
309	20231208	143700	203883190	2470	2470	2470	2470	0
310	20231208	143600	203883190	2470	2470	2470	2470	0
311	20231208	143500	203883190	2470	2470	2470	2470	24
312	20231208	143400	203823910	2465	2465	2465	2465	0
313	20231208	143300	203823910	2465	2465	2465	2465	0
314	20231208	143200	203823910	2465	2465	2465	2465	0
315	20231208	143100	203823910	2465	2465	2465	2465	0
316	20231208	143000	203823910	2465	2465	2465	2465	0
317	20231208	142900	203823910	2465	2465	2465	2465	3
318	20231208	142800	203816515	2465	2465	2465	2465	0
319	20231208	142700	203816515	2465	2465	2465	2465	0
320	20231208	142600	203816515	2465	2465	2465	2465	0
321	20231208	142500	203816515	2465	2465	2465	2465	0
322	20231208	142400	203816515	2465	2465	2465	2465	0
323	20231208	142300	203816515	2465	2465	2465	2465	0
324	20231208	142200	203816515	2465	2465	2465	2465	1
325	20231208	142100	203814050	2465	2465	2465	2465	13
326	20231208	142000	203782005	2465	2465	2465	2465	16
327	20231208	141900	203742565	2465	2455	2465	2455	502
328	20231208	141800	202510145	2460	2460	2460	2460	0
329	20231208	141700	202510145	2460	2460	2460	2460	17
330	20231208	141600	202468325	2460	2460	2460	2460	1
331	20231208	141500	202465865	2485	2485	2485	2485	0
332	20231208	141400	202465865	2485	2485	2485	2485	0
333	20231208	141300	202465865	2485	2465	2485	2465	3
334	20231208	141200	202458440	2465	2465	2465	2465	1
335	20231208	141100	202455975	2465	2465	2465	2465	0
336	20231208	141000	202455975	2465	2465	2465	2465	0
337	20231208	140900	202455975	2465	2465	2465	2465	10
338	20231208	140800	202431325	2465	2465	2465	2460	12
339	20231208	140700	202401755	2465	2465	2465	2465	8
340	20231208	140600	202382035	2460	2460	2460	2460	507
341	20231208	140500	201134815	2460	2460	2460	2460	10
342	20231208	140400	201110215	2460	2460	2460	2460	10
343	20231208	140300	201085615	2460	2465	2465	2455	518
344	20231208	140200	199811555	2465	2470	2470	2465	321
345	20231208	140100	199019695	2475	2475	2475	2475	0
346	20231208	140000	199019695	2475	2475	2475	2475	47
347	20231208	135900	198903370	2475	2475	2475	2475	3
348	20231208	135800	198895945	2475	2475	2475	2475	35
349	20231208	135700	198809320	2470	2470	2470	2470	0
350	20231208	135600	198809320	2470	2470	2470	2470	1
351	20231208	135500	198806850	2470	2470	2470	2470	0
352	20231208	135400	198806850	2470	2470	2470	2470	68
353	20231208	135300	198638890	2470	2470	2470	2470	0
354	20231208	135200	198638890	2470	2470	2470	2470	10
355	20231208	135100	198614190	2465	2470	2470	2460	4098
356	20231208	135000	188516375	2470	2470	2470	2470	1
357	20231208	134900	188513905	2475	2475	2475	2475	0
358	20231208	134800	188513905	2475	2480	2480	2475	1500
359	20231208	134700	184800140	2485	2485	2485	2485	595
360	20231208	134600	183321565	2485	2485	2485	2485	0
361	20231208	134500	183321565	2485	2485	2485	2485	3
362	20231208	134400	183314110	2490	2490	2490	2490	0
363	20231208	134300	183314110	2490	2490	2490	2490	1
364	20231208	134200	183311620	2485	2485	2485	2485	0
365	20231208	134100	183311620	2485	2485	2485	2485	0
366	20231208	134000	183311620	2485	2485	2485	2485	162
367	20231208	133900	182909050	2490	2490	2490	2490	0
368	20231208	133800	182909050	2490	2490	2490	2490	0
369	20231208	133700	182909050	2490	2490	2490	2490	300
370	20231208	133600	182162050	2495	2495	2495	2495	0
371	20231208	133500	182162050	2495	2495	2495	2495	0
372	20231208	133400	182162050	2495	2495	2495	2495	0
373	20231208	133300	182162050	2495	2495	2500	2495	908
374	20231208	133200	179894020	2500	2500	2500	2500	0
375	20231208	133100	179894020	2500	2500	2500	2500	0
376	20231208	133000	179894020	2500	2500	2500	2500	0
377	20231208	132900	179894020	2500	2495	2500	2495	1349
378	20231208	132800	176525705	2490	2490	2490	2490	400
379	20231208	132700	175529705	2495	2490	2495	2490	14
380	20231208	132600	175494785	2490	2470	2490	2470	149
381	20231208	132500	175124915	2470	2470	2470	2470	0
382	20231208	132400	175124915	2470	2470	2470	2470	0
383	20231208	132300	175124915	2470	2470	2470	2470	0
384	20231208	132200	175124915	2470	2470	2470	2470	0
385	20231208	132100	175124915	2470	2470	2470	2470	0
386	20231208	132000	175124915	2470	2470	2470	2470	0
387	20231208	131900	175124915	2470	2470	2470	2470	0
388	20231208	131800	175124915	2470	2470	2470	2470	165
389	20231208	131700	174717365	2470	2470	2470	2470	14
390	20231208	131600	174682785	2470	2470	2470	2470	0
391	20231208	131500	174682785	2470	2470	2470	2470	0
392	20231208	131400	174682785	2470	2470	2470	2470	1
393	20231208	131300	174680315	2470	2470	2470	2470	0
394	20231208	131200	174680315	2470	2470	2470	2470	30
395	20231208	131100	174606215	2455	2460	2460	2455	1374
396	20231208	131000	171232985	2455	2455	2455	2455	0
397	20231208	130900	171232985	2455	2455	2455	2455	0
398	20231208	130800	171232985	2455	2455	2455	2455	193
399	20231208	130700	170759170	2455	2455	2455	2455	0
400	20231208	130600	170759170	2455	2455	2455	2455	0
401	20231208	130500	170759170	2455	2455	2455	2455	0
402	20231208	130400	170759170	2455	2455	2455	2455	0
403	20231208	130300	170759170	2455	2455	2455	2455	0
404	20231208	130200	170759170	2455	2455	2455	2455	0
405	20231208	130100	170759170	2455	2455	2455	2455	0
406	20231208	130000	170759170	2455	2455	2455	2455	0
407	20231208	125900	170759170	2455	2455	2455	2455	0
408	20231208	125800	170759170	2455	2455	2455	2455	0
409	20231208	125700	170759170	2455	2455	2455	2455	0
410	20231208	125600	170759170	2455	2455	2455	2455	0
411	20231208	125500	170759170	2455	2455	2455	2455	0
412	20231208	125400	170759170	2455	2455	2455	2455	0
413	20231208	125300	170759170	2455	2455	2455	2455	913
414	20231208	125200	168517755	2455	2455	2455	2455	0
415	20231208	125100	168517755	2455	2460	2460	2455	300
416	20231208	125000	167781225	2455	2455	2455	2455	0
417	20231208	124900	167781225	2455	2455	2455	2455	0
418	20231208	124800	167781225	2455	2455	2455	2455	0
419	20231208	124700	167781225	2455	2455	2455	2455	0
420	20231208	124600	167781225	2455	2455	2455	2455	0
421	20231208	124500	167781225	2455	2455	2455	2455	0
422	20231208	124400	167781225	2455	2455	2455	2455	0
423	20231208	124300	167781225	2455	2455	2455	2455	0
424	20231208	124200	167781225	2455	2455	2455	2455	0
425	20231208	124100	167781225	2455	2455	2455	2455	0
426	20231208	124000	167781225	2455	2455	2455	2455	375
427	20231208	123900	166860600	2460	2465	2465	2460	191
428	20231208	123800	166390675	2465	2465	2465	2465	0
429	20231208	123700	166390675	2465	2465	2465	2465	0
430	20231208	123600	166390675	2465	2465	2465	2465	1
431	20231208	123500	166388210	2470	2470	2470	2470	0
432	20231208	123400	166388210	2470	2470	2470	2470	0
433	20231208	123300	166388210	2470	2470	2470	2470	0
434	20231208	123200	166388210	2470	2470	2470	2470	0
435	20231208	123100	166388210	2470	2470	2470	2470	0
436	20231208	123000	166388210	2470	2470	2470	2470	0
437	20231208	122900	166388210	2470	2470	2470	2470	0
438	20231208	122800	166388210	2470	2470	2470	2470	0
439	20231208	122700	166388210	2470	2470	2470	2470	49
440	20231208	122600	166267180	2470	2470	2470	2470	0
441	20231208	122500	166267180	2470	2470	2470	2470	0
442	20231208	122400	166267180	2470	2470	2470	2470	0
443	20231208	122300	166267180	2470	2470	2470	2470	0
444	20231208	122200	166267180	2470	2470	2470	2470	0
445	20231208	122100	166267180	2470	2470	2470	2470	0
446	20231208	122000	166267180	2470	2470	2470	2470	0
447	20231208	121900	166267180	2470	2475	2475	2470	1166
448	20231208	121800	163385775	2465	2465	2465	2465	0
449	20231208	121700	163385775	2465	2465	2465	2465	0
450	20231208	121600	163385775	2465	2465	2465	2465	0
451	20231208	121500	163385775	2465	2465	2465	2465	29
452	20231208	121400	163314290	2450	2450	2450	2450	0
453	20231208	121300	163314290	2450	2450	2450	2450	0
454	20231208	121200	163314290	2450	2450	2450	2450	0
455	20231208	121100	163314290	2450	2450	2450	2450	0
456	20231208	121000	163314290	2450	2450	2450	2450	0
457	20231208	120900	163314290	2450	2450	2450	2450	0
458	20231208	120800	163314290	2450	2450	2450	2450	0
459	20231208	120700	163314290	2450	2450	2450	2450	0
460	20231208	120600	163314290	2450	2450	2450	2450	356
461	20231208	120500	162442090	2450	2455	2455	2450	245
462	20231208	120400	161841320	2460	2460	2460	2460	3
463	20231208	120300	161833940	2465	2465	2465	2465	2
464	20231208	120200	161829010	2465	2465	2465	2460	115
465	20231208	120100	161546040	2465	2465	2465	2465	8
466	20231208	120000	161526320	2460	2460	2460	2460	0
467	20231208	115900	161526320	2460	2465	2465	2460	1000
468	20231208	115800	159065820	2480	2480	2480	2480	0
469	20231208	115700	159065820	2480	2480	2480	2480	0
470	20231208	115600	159065820	2480	2480	2480	2480	0
471	20231208	115500	159065820	2480	2480	2480	2480	0
472	20231208	115400	159065820	2480	2480	2480	2480	0
473	20231208	115300	159065820	2480	2480	2480	2480	0
474	20231208	115200	159065820	2480	2480	2480	2480	0
475	20231208	115100	159065820	2480	2480	2480	2480	14
476	20231208	115000	159031100	2465	2470	2470	2465	192
477	20231208	114900	158557720	2480	2480	2480	2480	0
478	20231208	114800	158557720	2480	2480	2480	2480	1
479	20231208	114700	158555240	2480	2480	2480	2480	1
480	20231208	114600	158552760	2475	2475	2475	2475	0
481	20231208	114500	158552760	2475	2475	2475	2475	0
482	20231208	114400	158552760	2475	2475	2475	2475	0
483	20231208	114300	158552760	2475	2475	2475	2475	0
484	20231208	114200	158552760	2475	2475	2475	2475	0
485	20231208	114100	158552760	2475	2475	2475	2475	0
486	20231208	114000	158552760	2475	2475	2475	2475	0
487	20231208	113900	158552760	2475	2475	2475	2475	0
488	20231208	113800	158552760	2475	2475	2475	2475	0
489	20231208	113700	158552760	2475	2475	2475	2475	0
490	20231208	113600	158552760	2475	2475	2475	2475	500
491	20231208	113500	157315260	2465	2465	2465	2465	0
492	20231208	113400	157315260	2465	2470	2470	2465	188
493	20231208	113300	156851785	2495	2495	2495	2495	0
494	20231208	113200	156851785	2495	2495	2495	2495	0
495	20231208	113100	156851785	2495	2485	2495	2485	16
496	20231208	113000	156812005	2485	2485	2485	2485	200
497	20231208	112900	156315005	2485	2470	2485	2470	20
498	20231208	112800	156265590	2460	2460	2460	2460	0
499	20231208	112700	156265590	2460	2460	2460	2460	170
500	20231208	112600	155847390	2470	2470	2475	2470	171
501	20231208	112500	155424175	2470	2470	2470	2470	400
502	20231208	112400	154436175	2470	2470	2470	2470	1
503	20231208	112300	154433705	2450	2450	2450	2450	0
504	20231208	112200	154433705	2450	2450	2450	2450	0
505	20231208	112100	154433705	2450	2450	2450	2450	5
506	20231208	112000	154421455	2455	2455	2455	2455	818
507	20231208	111900	152413265	2465	2465	2465	2465	0
508	20231208	111800	152413265	2465	2465	2465	2465	0
509	20231208	111700	152413265	2465	2465	2465	2465	0
510	20231208	111600	152413265	2465	2465	2465	2465	0
511	20231208	111500	152413265	2465	2465	2465	2465	100
512	20231208	111400	152166765	2475	2475	2475	2475	50
513	20231208	111300	152043015	2475	2490	2490	2475	53
514	20231208	111200	151911795	2500	2500	2500	2500	0
515	20231208	111100	151911795	2500	2500	2500	2500	0
516	20231208	111000	151911795	2500	2500	2500	2500	1
517	20231208	110900	151909295	2485	2495	2495	2485	1090
518	20231208	110800	149195290	2500	2485	2500	2485	2
519	20231208	110700	149190305	2495	2485	2495	2485	1374
520	20231208	110600	145762225	2495	2455	2495	2455	1500
521	20231208	110500	142051750	2455	2455	2455	2455	41
522	20231208	110400	141951095	2460	2460	2460	2460	0
523	20231208	110300	141951095	2460	2460	2460	2460	0
524	20231208	110200	141951095	2460	2460	2460	2460	0
525	20231208	110100	141951095	2460	2460	2460	2460	0
526	20231208	110000	141951095	2460	2460	2460	2460	2
527	20231208	105900	141946175	2460	2460	2460	2460	0
528	20231208	105800	141946175	2460	2465	2465	2460	3
529	20231208	105700	141938790	2460	2465	2465	2460	101
530	20231208	105600	141690115	2470	2470	2470	2470	14
531	20231208	105500	141655535	2470	2470	2470	2470	0
532	20231208	105400	141655535	2470	2465	2470	2465	172
533	20231208	105300	141231550	2465	2465	2465	2465	63
534	20231208	105200	141076255	2465	2470	2470	2465	410
535	20231208	105100	140065595	2470	2470	2470	2470	0
536	20231208	105000	140065595	2470	2470	2470	2470	0
537	20231208	104900	140065595	2470	2470	2470	2470	0
538	20231208	104800	140065595	2470	2470	2470	2470	818
539	20231208	104700	138045135	2455	2455	2455	2455	0
540	20231208	104600	138045135	2455	2470	2470	2455	51
541	20231208	104500	137919180	2455	2455	2455	2455	0
542	20231208	104400	137919180	2455	2455	2455	2455	2
543	20231208	104300	137914270	2460	2460	2460	2460	0
544	20231208	104200	137914270	2460	2450	2460	2450	1099
545	20231208	104100	135212210	2455	2455	2455	2455	50
546	20231208	104000	135089460	2460	2460	2460	2460	124
547	20231208	103900	134784420	2465	2465	2465	2465	79
548	20231208	103800	134589685	2465	2465	2465	2465	10
549	20231208	103700	134565035	2475	2475	2475	2475	0
550	20231208	103600	134565035	2475	2475	2475	2475	0
551	20231208	103500	134565035	2475	2475	2475	2475	0
552	20231208	103400	134565035	2475	2475	2475	2475	0
553	20231208	103300	134565035	2475	2475	2475	2475	0
554	20231208	103200	134565035	2475	2475	2475	2475	0
555	20231208	103100	134565035	2475	2475	2475	2475	1
556	20231208	103000	134562560	2470	2470	2470	2470	0
557	20231208	102900	134562560	2470	2470	2470	2470	86
558	20231208	102800	134350140	2475	2485	2485	2475	4479
559	20231208	102700	123244630	2495	2495	2495	2495	26
560	20231208	102600	123179760	2495	2495	2495	2495	14
561	20231208	102500	123144830	2495	2495	2495	2495	185
562	20231208	102400	122683255	2495	2495	2495	2495	0
563	20231208	102300	122683255	2495	2495	2495	2495	0
564	20231208	102200	122683255	2495	2490	2495	2490	108
565	20231208	102100	122414285	2490	2490	2490	2490	0
566	20231208	102000	122414285	2490	2490	2490	2490	162
567	20231208	101900	122010905	2490	2490	2490	2490	902
568	20231208	101800	119764925	2490	2490	2490	2490	83
569	20231208	101700	119558255	2490	2490	2490	2490	521
570	20231208	101600	118260965	2480	2475	2480	2475	365
571	20231208	101500	117356415	2470	2470	2470	2470	0
572	20231208	101400	117356415	2470	2470	2470	2470	0
573	20231208	101300	117356415	2470	2470	2470	2470	0
574	20231208	101200	117356415	2470	2470	2470	2470	0
575	20231208	101100	117356415	2470	2470	2470	2470	100
576	20231208	101000	117109415	2470	2465	2470	2465	24
577	20231208	100900	117050195	2465	2460	2465	2460	1000
578	20231208	100800	114587450	2460	2460	2460	2460	0
579	20231208	100700	114587450	2460	2450	2460	2450	492
580	20231208	100600	113381400	2450	2450	2450	2450	155
581	20231208	100500	113001650	2450	2450	2450	2450	1
582	20231208	100400	112999200	2450	2450	2450	2450	1
583	20231208	100300	112996750	2450	2440	2450	2440	561
584	20231208	100200	111627710	2440	2445	2445	2440	210
585	20231208	100100	111114285	2450	2450	2450	2450	0
586	20231208	100000	111114285	2450	2460	2460	2450	301
587	20231208	095900	110376630	2460	2460	2460	2460	100
588	20231208	095800	110130630	2465	2480	2480	2465	2341
589	20231208	095700	104337135	2495	2495	2495	2495	0
590	20231208	095600	104337135	2495	2495	2495	2495	0
591	20231208	095500	104337135	2495	2495	2495	2495	0
592	20231208	095400	104337135	2495	2495	2495	2495	0
593	20231208	095300	104337135	2495	2495	2495	2495	0
594	20231208	095200	104337135	2495	2495	2495	2495	1160
595	20231208	095100	101442935	2485	2485	2485	2480	358
596	20231208	095000	100554205	2485	2500	2500	2485	115
597	20231208	094900	100267700	2495	2500	2505	2495	1398
598	20231208	094800	96777030	2505	2505	2505	2505	0
599	20231208	094700	96777030	2505	2500	2505	2500	88
600	20231208	094600	96556600	2505	2485	2505	2485	1606
601	20231208	094500	92553265	2475	2485	2485	2475	334
602	20231208	094400	91724805	2485	2485	2485	2485	0
603	20231208	094300	91724805	2485	2485	2485	2485	0
604	20231208	094200	91724805	2485	2485	2485	2485	400
605	20231208	094100	90730805	2485	2475	2485	2475	352
606	20231208	094000	89857085	2470	2470	2470	2470	0
607	20231208	093900	89857085	2470	2470	2470	2470	22
608	20231208	093800	89802745	2470	2470	2470	2470	100
609	20231208	093700	89555745	2460	2460	2460	2460	50
610	20231208	093600	89432745	2450	2455	2455	2450	132
611	20231208	093500	89108935	2455	2470	2470	2455	1468
612	20231208	093400	85497745	2480	2480	2480	2480	0
613	20231208	093300	85497745	2480	2490	2490	2480	1309
614	20231208	093200	82244895	2490	2490	2490	2490	32
615	20231208	093100	82165215	2490	2490	2490	2490	90
616	20231208	093000	81941115	2490	2490	2490	2490	100
617	20231208	092900	81692115	2495	2490	2495	2490	31
618	20231208	092800	81614905	2485	2485	2485	2485	301
619	20231208	092700	80866920	2485	2485	2485	2485	0
620	20231208	092600	80866920	2485	2485	2485	2485	1006
621	20231208	092500	78367010	2490	2490	2490	2490	4
622	20231208	092400	78357050	2485	2480	2485	2480	239
623	20231208	092300	77763140	2485	2485	2485	2485	2
624	20231208	092200	77758170	2485	2480	2485	2470	758
625	20231208	092100	75880530	2480	2475	2480	2470	939
626	20231208	092000	73560955	2475	2460	2475	2455	55
627	20231208	091900	73425505	2460	2450	2460	2445	2447
628	20231208	091800	67436745	2450	2450	2450	2450	2
629	20231208	091700	67431845	2440	2455	2455	2440	288
630	20231208	091600	66724835	2455	2455	2455	2455	0
631	20231208	091500	66724835	2455	2460	2470	2455	973
632	20231208	091400	64326175	2455	2465	2480	2455	504
633	20231208	091300	63080780	2455	2465	2465	2455	239
634	20231208	091200	62491725	2465	2475	2475	2465	678
635	20231208	091100	60816440	2470	2465	2470	2465	230
636	20231208	091000	60248590	2465	2460	2465	2460	552
637	20231208	090900	58889235	2460	2455	2460	2455	693
638	20231208	090800	57187915	2455	2455	2455	2455	298
639	20231208	090700	56456325	2460	2460	2460	2460	624
640	20231208	090600	54921285	2460	2450	2460	2445	1529
641	20231208	090500	51166845	2435	2430	2435	2430	627
642	20231208	090400	49642985	2430	2430	2430	2420	1067
643	20231208	090300	47055895	2430	2415	2430	2415	22
644	20231208	090200	47002750	2410	2425	2425	2410	1279
645	20231208	090100	43908420	2430	2470	2470	2430	2210
646	20231208	090000	38485485	2485	2405	2595	2405	15533