KissMeData/397880/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212100	377620555	2715	2715	2715	2715	10003
3	20231212	212000	377620555	2715	2715	2715	2715	0
4	20231212	211900	377620555	2715	2715	2715	2715	0
5	20231212	211800	377620555	2715	2715	2715	2715	0
6	20231212	211700	377620555	2715	2715	2715	2715	0
7	20231212	211600	377620555	2715	2715	2715	2715	0
8	20231212	211500	377620555	2715	2715	2715	2715	0
9	20231212	211400	377620555	2715	2715	2715	2715	0
10	20231212	211300	377620555	2715	2715	2715	2715	0
11	20231212	211200	377620555	2715	2715	2715	2715	0
12	20231212	211100	377620555	2715	2715	2715	2715	0
13	20231212	211000	377620555	2715	2715	2715	2715	0
14	20231212	210900	377620555	2715	2715	2715	2715	0
15	20231212	210800	377620555	2715	2715	2715	2715	0
16	20231212	210700	377620555	2715	2715	2715	2715	0
17	20231212	210600	377620555	2715	2715	2715	2715	0
18	20231212	210500	377620555	2715	2715	2715	2715	0
19	20231212	210400	377620555	2715	2715	2715	2715	0
20	20231212	210300	377620555	2715	2715	2715	2715	0
21	20231212	210200	377620555	2715	2715	2715	2715	0
22	20231212	210100	377620555	2715	2715	2715	2715	0
23	20231212	210000	377620555	2715	2715	2715	2715	0
24	20231212	205900	377620555	2715	2715	2715	2715	0
25	20231212	205800	377620555	2715	2715	2715	2715	0
26	20231212	205700	377620555	2715	2715	2715	2715	0
27	20231212	205600	377620555	2715	2715	2715	2715	0
28	20231212	205500	377620555	2715	2715	2715	2715	0
29	20231212	205400	377620555	2715	2715	2715	2715	0
30	20231212	205300	377620555	2715	2715	2715	2715	0
31	20231212	205200	377620555	2715	2715	2715	2715	0
32	20231212	205100	377620555	2715	2715	2715	2715	10003
33	20231212	205000	377620555	2715	2715	2715	2715	0
34	20231212	204900	377620555	2715	2715	2715	2715	0
35	20231212	204800	377620555	2715	2715	2715	2715	0
36	20231212	204700	377620555	2715	2715	2715	2715	0
37	20231212	204600	377620555	2715	2715	2715	2715	0
38	20231212	204500	377620555	2715	2715	2715	2715	0
39	20231212	204400	377620555	2715	2715	2715	2715	0
40	20231212	204300	377620555	2715	2715	2715	2715	0
41	20231212	204200	377620555	2715	2715	2715	2715	0
42	20231212	204100	377620555	2715	2715	2715	2715	0
43	20231212	204000	377620555	2715	2715	2715	2715	0
44	20231212	203900	377620555	2715	2715	2715	2715	0
45	20231212	203800	377620555	2715	2715	2715	2715	0
46	20231212	203700	377620555	2715	2715	2715	2715	0
47	20231212	203600	377620555	2715	2715	2715	2715	0
48	20231212	203500	377620555	2715	2715	2715	2715	0
49	20231212	203400	377620555	2715	2715	2715	2715	0
50	20231212	203300	377620555	2715	2715	2715	2715	0
51	20231212	203200	377620555	2715	2715	2715	2715	0
52	20231212	203100	377620555	2715	2715	2715	2715	0
53	20231212	203000	377620555	2715	2715	2715	2715	0
54	20231212	202900	377620555	2715	2715	2715	2715	0
55	20231212	202800	377620555	2715	2715	2715	2715	0
56	20231212	202700	377620555	2715	2715	2715	2715	0
57	20231212	202600	377620555	2715	2715	2715	2715	0
58	20231212	202500	377620555	2715	2715	2715	2715	0
59	20231212	202400	377620555	2715	2715	2715	2715	0
60	20231212	202300	377620555	2715	2715	2715	2715	0
61	20231212	202200	377620555	2715	2715	2715	2715	0
62	20231212	202100	377620555	2715	2715	2715	2715	10003
63	20231212	202000	377620555	2715	2715	2715	2715	0
64	20231212	201900	377620555	2715	2715	2715	2715	0
65	20231212	201800	377620555	2715	2715	2715	2715	0
66	20231212	201700	377620555	2715	2715	2715	2715	0
67	20231212	201600	377620555	2715	2715	2715	2715	0
68	20231212	201500	377620555	2715	2715	2715	2715	0
69	20231212	201400	377620555	2715	2715	2715	2715	0
70	20231212	201300	377620555	2715	2715	2715	2715	0
71	20231212	201200	377620555	2715	2715	2715	2715	0
72	20231212	201100	377620555	2715	2715	2715	2715	0
73	20231212	201000	377620555	2715	2715	2715	2715	0
74	20231212	200900	377620555	2715	2715	2715	2715	0
75	20231212	200800	377620555	2715	2715	2715	2715	0
76	20231212	200700	377620555	2715	2715	2715	2715	0
77	20231212	200600	377620555	2715	2715	2715	2715	0
78	20231212	200500	377620555	2715	2715	2715	2715	0
79	20231212	200400	377620555	2715	2715	2715	2715	0
80	20231212	200300	377620555	2715	2715	2715	2715	0
81	20231212	200200	377620555	2715	2715	2715	2715	0
82	20231212	200100	377620555	2715	2715	2715	2715	0
83	20231212	200000	377620555	2715	2715	2715	2715	0
84	20231212	195900	377620555	2715	2715	2715	2715	0
85	20231212	195800	377620555	2715	2715	2715	2715	0
86	20231212	195700	377620555	2715	2715	2715	2715	0
87	20231212	195600	377620555	2715	2715	2715	2715	0
88	20231212	195500	377620555	2715	2715	2715	2715	0
89	20231212	195400	377620555	2715	2715	2715	2715	0
90	20231212	195300	377620555	2715	2715	2715	2715	0
91	20231212	195200	377620555	2715	2715	2715	2715	0
92	20231212	195100	377620555	2715	2715	2715	2715	10003
93	20231212	195000	377620555	2715	2715	2715	2715	0
94	20231212	194900	377620555	2715	2715	2715	2715	0
95	20231212	194800	377620555	2715	2715	2715	2715	0
96	20231212	194700	377620555	2715	2715	2715	2715	0
97	20231212	194600	377620555	2715	2715	2715	2715	0
98	20231212	194500	377620555	2715	2715	2715	2715	0
99	20231212	194400	377620555	2715	2715	2715	2715	0
100	20231212	194300	377620555	2715	2715	2715	2715	0
101	20231212	194200	377620555	2715	2715	2715	2715	0
102	20231212	194100	377620555	2715	2715	2715	2715	0
103	20231212	194000	377620555	2715	2715	2715	2715	0
104	20231212	193900	377620555	2715	2715	2715	2715	0
105	20231212	193800	377620555	2715	2715	2715	2715	0
106	20231212	193700	377620555	2715	2715	2715	2715	0
107	20231212	193600	377620555	2715	2715	2715	2715	0
108	20231212	193500	377620555	2715	2715	2715	2715	0
109	20231212	193400	377620555	2715	2715	2715	2715	0
110	20231212	193300	377620555	2715	2715	2715	2715	0
111	20231212	193200	377620555	2715	2715	2715	2715	0
112	20231212	193100	377620555	2715	2715	2715	2715	0
113	20231212	193000	377620555	2715	2715	2715	2715	0
114	20231212	192900	377620555	2715	2715	2715	2715	0
115	20231212	192800	377620555	2715	2715	2715	2715	0
116	20231212	192700	377620555	2715	2715	2715	2715	0
117	20231212	192600	377620555	2715	2715	2715	2715	0
118	20231212	192500	377620555	2715	2715	2715	2715	0
119	20231212	192400	377620555	2715	2715	2715	2715	0
120	20231212	192300	377620555	2715	2715	2715	2715	0
121	20231212	192200	377620555	2715	2715	2715	2715	0
122	20231212	192100	377620555	2715	2715	2715	2715	10003
123	20231212	192000	377620555	2715	2715	2715	2715	0
124	20231212	191900	377620555	2715	2715	2715	2715	0
125	20231212	191800	377620555	2715	2715	2715	2715	0
126	20231212	191700	377620555	2715	2715	2715	2715	0
127	20231212	191600	377620555	2715	2715	2715	2715	0
128	20231212	191500	377620555	2715	2715	2715	2715	0
129	20231212	191400	377620555	2715	2715	2715	2715	0
130	20231212	191300	377620555	2715	2715	2715	2715	0
131	20231212	191200	377620555	2715	2715	2715	2715	0
132	20231212	191100	377620555	2715	2715	2715	2715	0
133	20231212	191000	377620555	2715	2715	2715	2715	0
134	20231212	190900	377620555	2715	2715	2715	2715	0
135	20231212	190800	377620555	2715	2715	2715	2715	0
136	20231212	190700	377620555	2715	2715	2715	2715	0
137	20231212	190600	377620555	2715	2715	2715	2715	0
138	20231212	190500	377620555	2715	2715	2715	2715	0
139	20231212	190400	377620555	2715	2715	2715	2715	0
140	20231212	190300	377620555	2715	2715	2715	2715	0
141	20231212	190200	377620555	2715	2715	2715	2715	0
142	20231212	190100	377620555	2715	2715	2715	2715	0
143	20231212	190000	377620555	2715	2715	2715	2715	0
144	20231212	185900	377620555	2715	2715	2715	2715	0
145	20231212	185800	377620555	2715	2715	2715	2715	0
146	20231212	185700	377620555	2715	2715	2715	2715	0
147	20231212	185600	377620555	2715	2715	2715	2715	0
148	20231212	185500	377620555	2715	2715	2715	2715	0
149	20231212	185400	377620555	2715	2715	2715	2715	0
150	20231212	185300	377620555	2715	2715	2715	2715	0
151	20231212	185200	377620555	2715	2715	2715	2715	0
152	20231212	185100	377620555	2715	2715	2715	2715	10003
153	20231212	185000	377620555	2715	2715	2715	2715	0
154	20231212	184900	377620555	2715	2715	2715	2715	0
155	20231212	184800	377620555	2715	2715	2715	2715	0
156	20231212	184700	377620555	2715	2715	2715	2715	0
157	20231212	184600	377620555	2715	2715	2715	2715	0
158	20231212	184500	377620555	2715	2715	2715	2715	0
159	20231212	184400	377620555	2715	2715	2715	2715	0
160	20231212	184300	377620555	2715	2715	2715	2715	0
161	20231212	184200	377620555	2715	2715	2715	2715	0
162	20231212	184100	377620555	2715	2715	2715	2715	0
163	20231212	184000	377620555	2715	2715	2715	2715	0
164	20231212	183900	377620555	2715	2715	2715	2715	0
165	20231212	183800	377620555	2715	2715	2715	2715	0
166	20231212	183700	377620555	2715	2715	2715	2715	0
167	20231212	183600	377620555	2715	2715	2715	2715	0
168	20231212	183500	377620555	2715	2715	2715	2715	0
169	20231212	183400	377620555	2715	2715	2715	2715	0
170	20231212	183300	377620555	2715	2715	2715	2715	0
171	20231212	183200	377620555	2715	2715	2715	2715	0
172	20231212	183100	377620555	2715	2715	2715	2715	0
173	20231212	183000	377620555	2715	2715	2715	2715	0
174	20231212	182900	377620555	2715	2715	2715	2715	0
175	20231212	182800	377620555	2715	2715	2715	2715	0
176	20231212	182700	377620555	2715	2715	2715	2715	0
177	20231212	182600	377620555	2715	2715	2715	2715	0
178	20231212	182500	377620555	2715	2715	2715	2715	0
179	20231212	182400	377620555	2715	2715	2715	2715	0
180	20231212	182300	377620555	2715	2715	2715	2715	0
181	20231212	182200	377620555	2715	2715	2715	2715	0
182	20231212	182100	377620555	2715	2715	2715	2715	10003
183	20231212	182000	377620555	2715	2715	2715	2715	0
184	20231212	181900	377620555	2715	2715	2715	2715	0
185	20231212	181800	377620555	2715	2715	2715	2715	0
186	20231212	181700	377620555	2715	2715	2715	2715	0
187	20231212	181600	377620555	2715	2715	2715	2715	0
188	20231212	181500	377620555	2715	2715	2715	2715	0
189	20231212	181400	377620555	2715	2715	2715	2715	0
190	20231212	181300	377620555	2715	2715	2715	2715	0
191	20231212	181200	377620555	2715	2715	2715	2715	0
192	20231212	181100	377620555	2715	2715	2715	2715	0
193	20231212	181000	377620555	2715	2715	2715	2715	0
194	20231212	180900	377620555	2715	2715	2715	2715	0
195	20231212	180800	377620555	2715	2715	2715	2715	0
196	20231212	180700	377620555	2715	2715	2715	2715	0
197	20231212	180600	377620555	2715	2715	2715	2715	0
198	20231212	180500	377620555	2715	2715	2715	2715	0
199	20231212	180400	377620555	2715	2715	2715	2715	0
200	20231212	180300	377620555	2715	2715	2715	2715	0
201	20231212	180200	377620555	2715	2715	2715	2715	0
202	20231212	180100	377620555	2715	2715	2715	2715	0
203	20231212	180000	377620555	2715	2715	2715	2715	0
204	20231212	175900	377620555	2715	2715	2715	2715	0
205	20231212	175800	377620555	2715	2715	2715	2715	0
206	20231212	175700	377620555	2715	2715	2715	2715	0
207	20231212	175600	377620555	2715	2715	2715	2715	0
208	20231212	175500	377620555	2715	2715	2715	2715	0
209	20231212	175400	377620555	2715	2715	2715	2715	0
210	20231212	175300	377620555	2715	2715	2715	2715	0
211	20231212	175200	377620555	2715	2715	2715	2715	0
212	20231212	175100	377620555	2715	2715	2715	2715	10003
213	20231212	175000	377620555	2715	2715	2715	2715	0
214	20231212	174900	377620555	2715	2715	2715	2715	0
215	20231212	174800	377620555	2715	2715	2715	2715	0
216	20231212	174700	377620555	2715	2715	2715	2715	0
217	20231212	174600	377620555	2715	2715	2715	2715	0
218	20231212	174500	377620555	2715	2715	2715	2715	0
219	20231212	174400	377620555	2715	2715	2715	2715	0
220	20231212	174300	377620555	2715	2715	2715	2715	0
221	20231212	174200	377620555	2715	2715	2715	2715	0
222	20231212	174100	377620555	2715	2715	2715	2715	0
223	20231212	174000	377620555	2715	2715	2715	2715	0
224	20231212	173900	377620555	2715	2715	2715	2715	0
225	20231212	173800	377620555	2715	2715	2715	2715	0
226	20231212	173700	377620555	2715	2715	2715	2715	0
227	20231212	173600	377620555	2715	2715	2715	2715	0
228	20231212	173500	377620555	2715	2715	2715	2715	0
229	20231212	173400	377620555	2715	2715	2715	2715	0
230	20231212	173300	377620555	2715	2715	2715	2715	0
231	20231212	173200	377620555	2715	2715	2715	2715	0
232	20231212	173100	377620555	2715	2715	2715	2715	0
233	20231212	173000	377620555	2715	2715	2715	2715	0
234	20231212	172900	377620555	2715	2715	2715	2715	0
235	20231212	172800	377620555	2715	2715	2715	2715	0
236	20231212	172700	377620555	2715	2715	2715	2715	0
237	20231212	172600	377620555	2715	2715	2715	2715	0
238	20231212	172500	377620555	2715	2715	2715	2715	0
239	20231212	172400	377620555	2715	2715	2715	2715	0
240	20231212	172300	377620555	2715	2715	2715	2715	0
241	20231212	172200	377620555	2715	2715	2715	2715	0
242	20231212	172100	377620555	2715	2715	2715	2715	10003
243	20231212	172000	377620555	2715	2715	2715	2715	0
244	20231212	171900	377620555	2715	2715	2715	2715	0
245	20231212	171800	377620555	2715	2715	2715	2715	0
246	20231212	171700	377620555	2715	2715	2715	2715	0
247	20231212	171600	377620555	2715	2715	2715	2715	0
248	20231212	171500	377620555	2715	2715	2715	2715	0
249	20231212	171400	377620555	2715	2715	2715	2715	0
250	20231212	171300	377620555	2715	2715	2715	2715	0
251	20231212	171200	377620555	2715	2715	2715	2715	0
252	20231212	171100	377620555	2715	2715	2715	2715	0
253	20231212	171000	377620555	2715	2715	2715	2715	0
254	20231212	170900	377620555	2715	2715	2715	2715	0
255	20231212	170800	377620555	2715	2715	2715	2715	0
256	20231212	170700	377620555	2715	2715	2715	2715	0
257	20231212	170600	377620555	2715	2715	2715	2715	0
258	20231212	170500	377620555	2715	2715	2715	2715	0
259	20231212	170400	377620555	2715	2715	2715	2715	0
260	20231212	170300	377620555	2715	2715	2715	2715	0
261	20231212	170200	377620555	2715	2715	2715	2715	0
262	20231212	170100	377620555	2715	2715	2715	2715	0
263	20231212	170000	377620555	2715	2715	2715	2715	0
264	20231212	165900	377620555	2715	2715	2715	2715	0
265	20231212	165800	377620555	2715	2715	2715	2715	0
266	20231212	165700	377620555	2715	2715	2715	2715	0
267	20231212	165600	377620555	2715	2715	2715	2715	0
268	20231212	165500	377620555	2715	2715	2715	2715	0
269	20231212	165400	377620555	2715	2715	2715	2715	0
270	20231212	165300	377620555	2715	2715	2715	2715	0
271	20231212	165200	377620555	2715	2715	2715	2715	0
272	20231212	165100	377620555	2715	2715	2715	2715	10003
273	20231212	165000	377620555	2715	2715	2715	2715	0
274	20231212	164900	377620555	2715	2715	2715	2715	0
275	20231212	164800	377620555	2715	2715	2715	2715	0
276	20231212	164700	377620555	2715	2715	2715	2715	0
277	20231212	164600	377620555	2715	2715	2715	2715	0
278	20231212	164500	377620555	2715	2715	2715	2715	0
279	20231212	164400	377620555	2715	2715	2715	2715	0
280	20231212	164300	377620555	2715	2715	2715	2715	0
281	20231212	164200	377620555	2715	2715	2715	2715	0
282	20231212	164100	377620555	2715	2715	2715	2715	0
283	20231212	164000	377620555	2715	2715	2715	2715	0
284	20231212	163900	377620555	2715	2715	2715	2715	0
285	20231212	163800	377620555	2715	2715	2715	2715	0
286	20231212	163700	377620555	2715	2715	2715	2715	0
287	20231212	163600	377620555	2715	2715	2715	2715	0
288	20231212	163500	377620555	2715	2715	2715	2715	0
289	20231212	163400	377620555	2715	2715	2715	2715	0
290	20231212	163300	377620555	2715	2715	2715	2715	0
291	20231212	163200	377620555	2715	2715	2715	2715	0
292	20231212	163100	377620555	2715	2715	2715	2715	0
293	20231212	163000	377620555	2715	2715	2715	2715	0
294	20231212	162900	377620555	2715	2715	2715	2715	0
295	20231212	162800	377620555	2715	2715	2715	2715	0
296	20231212	162700	377620555	2715	2715	2715	2715	0
297	20231212	162600	377620555	2715	2715	2715	2715	0
298	20231212	162500	377620555	2715	2715	2715	2715	0
299	20231212	162400	377620555	2715	2715	2715	2715	0
300	20231212	162300	377620555	2715	2715	2715	2715	0
301	20231212	162200	377620555	2715	2715	2715	2715	0
302	20231212	162100	377620555	2715	2715	2715	2715	10003
303	20231212	162000	377620555	2715	2715	2715	2715	0
304	20231212	161900	377620555	2715	2715	2715	2715	0
305	20231212	161800	377620555	2715	2715	2715	2715	0
306	20231212	161700	377620555	2715	2715	2715	2715	0
307	20231212	161600	377620555	2715	2715	2715	2715	0
308	20231212	161500	377620555	2715	2715	2715	2715	0
309	20231212	161400	377620555	2715	2715	2715	2715	0
310	20231212	161300	377620555	2715	2715	2715	2715	0
311	20231212	161200	377620555	2715	2715	2715	2715	0
312	20231212	161100	377620555	2715	2715	2715	2715	0
313	20231212	161000	377620555	2715	2715	2715	2715	0
314	20231212	160900	377620555	2715	2715	2715	2715	0
315	20231212	160800	377620555	2715	2715	2715	2715	0
316	20231212	160700	377620555	2715	2715	2715	2715	0
317	20231212	160600	377620555	2715	2715	2715	2715	0
318	20231212	160500	377620555	2715	2715	2715	2715	0
319	20231212	160400	377620555	2715	2715	2715	2715	0
320	20231212	160300	377620555	2715	2715	2715	2715	0
321	20231212	160200	377620555	2715	2715	2715	2715	0
322	20231212	160100	377620555	2715	2715	2715	2715	0
323	20231212	160000	377620555	2715	2715	2715	2715	0
324	20231212	155900	377620555	2715	2715	2715	2715	0
325	20231212	155800	377620555	2715	2715	2715	2715	0
326	20231212	155700	377620555	2715	2715	2715	2715	0
327	20231212	155600	377620555	2715	2715	2715	2715	0
328	20231212	155500	377620555	2715	2715	2715	2715	0
329	20231212	155400	377620555	2715	2715	2715	2715	0
330	20231212	155300	377620555	2715	2715	2715	2715	0
331	20231212	155200	377620555	2715	2715	2715	2715	0
332	20231212	155100	377620555	2715	2715	2715	2715	10003
333	20231212	155000	377620555	2715	2715	2715	2715	0
334	20231212	154900	377620555	2715	2715	2715	2715	0
335	20231212	154800	377620555	2715	2715	2715	2715	0
336	20231212	154700	377620555	2715	2715	2715	2715	0
337	20231212	154600	377620555	2715	2715	2715	2715	0
338	20231212	154500	377620555	2715	2715	2715	2715	0
339	20231212	154400	377620555	2715	2715	2715	2715	0
340	20231212	154300	377620555	2715	2715	2715	2715	0
341	20231212	154200	377620555	2715	2715	2715	2715	0
342	20231212	154100	377620555	2715	2715	2715	2715	0
343	20231212	154000	377620555	2715	2715	2715	2715	0
344	20231212	153900	377620555	2715	2715	2715	2715	0
345	20231212	153800	377620555	2715	2715	2715	2715	0
346	20231212	153700	377620555	2715	2715	2715	2715	0
347	20231212	153600	377620555	2715	2715	2715	2715	0
348	20231212	153500	377620555	2715	2715	2715	2715	0
349	20231212	153400	377620555	2715	2715	2715	2715	0
350	20231212	153300	377620555	2715	2715	2715	2715	0
351	20231212	153200	377620555	2715	2715	2715	2715	0
352	20231212	153100	377620555	2715	2715	2715	2715	0
353	20231212	153000	377620555	2715	2715	2715	2715	10003
354	20231212	152900	350462410	2735	2735	2735	2735	0
355	20231212	152800	350462410	2735	2735	2735	2735	0
356	20231212	152700	350462410	2735	2735	2735	2735	0
357	20231212	152600	350462410	2735	2735	2735	2735	0
358	20231212	152500	350462410	2735	2735	2735	2735	0
359	20231212	152400	350462410	2735	2735	2735	2735	0
360	20231212	152300	350462410	2735	2735	2735	2735	0
361	20231212	152200	350462410	2735	2735	2735	2735	0
362	20231212	152100	350462410	2735	2735	2735	2735	0
363	20231212	152000	350462410	2735	2735	2735	2735	0
364	20231212	151900	350462410	2735	2725	2735	2725	6451
365	20231212	151800	332870010	2725	2720	2725	2720	67
366	20231212	151700	332687760	2720	2720	2720	2720	3
367	20231212	151600	332679600	2725	2725	2725	2725	5
368	20231212	151500	332665975	2715	2720	2720	2715	2723
369	20231212	151400	325261495	2725	2745	2745	2725	3125
370	20231212	151300	316725625	2745	2745	2750	2735	5243
371	20231212	151200	302343995	2750	2745	2750	2745	1957
372	20231212	151100	296972020	2745	2740	2745	2740	2299
373	20231212	151000	290661345	2755	2730	2755	2730	5478
374	20231212	150900	275629790	2730	2720	2730	2720	2341
375	20231212	150800	269261335	2725	2720	2725	2720	2793
376	20231212	150700	261660945	2725	2710	2725	2710	2200
377	20231212	150600	255681485	2710	2710	2710	2710	500
378	20231212	150500	254326485	2710	2710	2710	2710	0
379	20231212	150400	254326485	2710	2700	2710	2700	400
380	20231212	150300	253245390	2700	2700	2700	2700	0
381	20231212	150200	253245390	2700	2700	2700	2700	0
382	20231212	150100	253245390	2700	2700	2700	2700	0
383	20231212	150000	253245390	2700	2700	2700	2700	0
384	20231212	145900	253245390	2700	2700	2700	2700	150
385	20231212	145800	252840390	2700	2700	2700	2700	0
386	20231212	145700	252840390	2700	2700	2700	2700	150
387	20231212	145600	252435390	2700	2700	2700	2700	0
388	20231212	145500	252435390	2700	2700	2700	2700	0
389	20231212	145400	252435390	2700	2700	2700	2700	0
390	20231212	145300	252435390	2700	2700	2700	2700	60
391	20231212	145200	252273390	2695	2695	2695	2695	0
392	20231212	145100	252273390	2695	2695	2695	2695	129
393	20231212	145000	251925735	2685	2685	2685	2685	0
394	20231212	144900	251925735	2685	2685	2685	2685	1
395	20231212	144800	251923050	2695	2695	2695	2695	0
396	20231212	144700	251923050	2695	2685	2695	2685	125
397	20231212	144600	251586885	2680	2680	2680	2680	36
398	20231212	144500	251490405	2700	2700	2700	2700	0
399	20231212	144400	251490405	2700	2700	2700	2700	0
400	20231212	144300	251490405	2700	2700	2700	2700	26
401	20231212	144200	251420205	2675	2680	2680	2675	1229
402	20231212	144100	248131705	2705	2705	2705	2705	0
403	20231212	144000	248131705	2705	2700	2705	2700	2
404	20231212	143900	248126300	2705	2700	2705	2700	40
405	20231212	143800	248018275	2705	2705	2705	2705	0
406	20231212	143700	248018275	2705	2705	2705	2705	0
407	20231212	143600	248018275	2705	2705	2705	2705	0
408	20231212	143500	248018275	2705	2690	2705	2690	46
409	20231212	143400	247894330	2695	2690	2695	2670	15
410	20231212	143300	247854090	2695	2690	2695	2690	66
411	20231212	143200	247676455	2695	2695	2695	2695	0
412	20231212	143100	247676455	2695	2695	2695	2695	0
413	20231212	143000	247676455	2695	2690	2695	2670	207
414	20231212	142900	247120975	2695	2685	2695	2685	793
415	20231212	142800	244984240	2690	2690	2690	2690	0
416	20231212	142700	244984240	2690	2690	2690	2690	0
417	20231212	142600	244984240	2690	2670	2690	2665	1065
418	20231212	142500	242144085	2695	2690	2695	2685	114
419	20231212	142400	241837605	2665	2665	2665	2665	0
420	20231212	142300	241837605	2665	2670	2670	2665	2000
421	20231212	142200	236501720	2670	2680	2680	2670	703
422	20231212	142100	234624120	2695	2695	2695	2695	0
423	20231212	142000	234624120	2695	2695	2695	2695	0
424	20231212	141900	234624120	2695	2695	2695	2695	0
425	20231212	141800	234624120	2695	2695	2695	2695	0
426	20231212	141700	234624120	2695	2685	2695	2685	110
427	20231212	141600	234328320	2685	2685	2685	2685	353
428	20231212	141500	233380515	2690	2690	2690	2690	0
429	20231212	141400	233380515	2690	2690	2690	2690	0
430	20231212	141300	233380515	2690	2690	2690	2690	0
431	20231212	141200	233380515	2690	2690	2690	2690	0
432	20231212	141100	233380515	2690	2690	2690	2690	1000
433	20231212	141000	230690515	2695	2695	2695	2695	0
434	20231212	140900	230690515	2695	2695	2695	2695	0
435	20231212	140800	230690515	2695	2695	2695	2695	0
436	20231212	140700	230690515	2695	2695	2695	2695	0
437	20231212	140600	230690515	2695	2695	2695	2695	0
438	20231212	140500	230690515	2695	2695	2695	2695	0
439	20231212	140400	230690515	2695	2695	2695	2695	0
440	20231212	140300	230690515	2695	2690	2695	2690	4
441	20231212	140200	230679750	2680	2680	2680	2680	0
442	20231212	140100	230679750	2680	2680	2680	2680	11
443	20231212	140000	230650270	2695	2695	2695	2695	0
444	20231212	135900	230650270	2695	2695	2695	2695	0
445	20231212	135800	230650270	2695	2690	2695	2690	100
446	20231212	135700	230381175	2690	2690	2690	2690	0
447	20231212	135600	230381175	2690	2690	2690	2690	3
448	20231212	135500	230373105	2670	2680	2680	2670	2000
449	20231212	135400	225023780	2675	2685	2685	2675	2282
450	20231212	135300	218911960	2695	2695	2695	2695	0
451	20231212	135200	218911960	2695	2695	2695	2695	0
452	20231212	135100	218911960	2695	2695	2695	2695	0
453	20231212	135000	218911960	2695	2695	2695	2695	0
454	20231212	134900	218911960	2695	2695	2695	2695	0
455	20231212	134800	218911960	2695	2695	2695	2695	0
456	20231212	134700	218911960	2695	2695	2695	2695	0
457	20231212	134600	218911960	2695	2695	2695	2695	0
458	20231212	134500	218911960	2695	2695	2695	2695	0
459	20231212	134400	218911960	2695	2695	2695	2695	0
460	20231212	134300	218911960	2695	2695	2695	2695	313
461	20231212	134200	218068425	2695	2695	2695	2695	16
462	20231212	134100	218025305	2695	2710	2710	2695	7
463	20231212	134000	218006425	2695	2695	2695	2695	0
464	20231212	133900	218006425	2695	2700	2700	2690	4577
465	20231212	133800	205671700	2715	2715	2715	2715	0
466	20231212	133700	205671700	2715	2715	2715	2715	0
467	20231212	133600	205671700	2715	2715	2715	2715	0
468	20231212	133500	205671700	2715	2715	2715	2715	0
469	20231212	133400	205671700	2715	2715	2715	2715	0
470	20231212	133300	205671700	2715	2715	2715	2715	0
471	20231212	133200	205671700	2715	2715	2715	2715	0
472	20231212	133100	205671700	2715	2715	2715	2715	0
473	20231212	133000	205671700	2715	2715	2715	2715	0
474	20231212	132900	205671700	2715	2715	2715	2715	0
475	20231212	132800	205671700	2715	2715	2715	2715	0
476	20231212	132700	205671700	2715	2700	2715	2700	2066
477	20231212	132600	200092670	2715	2710	2715	2710	66
478	20231212	132500	199913770	2715	2710	2715	2710	2402
479	20231212	132400	193392495	2715	2700	2715	2700	7
480	20231212	132300	193373555	2715	2710	2715	2710	42
481	20231212	132200	193259680	2715	2700	2715	2700	847
482	20231212	132100	190972165	2715	2715	2715	2715	0
483	20231212	132000	190972165	2715	2700	2715	2700	504
484	20231212	131900	189611315	2715	2715	2715	2715	0
485	20231212	131800	189611315	2715	2710	2715	2710	66
486	20231212	131700	189432210	2715	2715	2715	2715	0
487	20231212	131600	189432210	2715	2700	2715	2700	479
488	20231212	131500	188138430	2695	2695	2695	2695	0
489	20231212	131400	188138430	2695	2695	2695	2695	23
490	20231212	131300	188076445	2700	2700	2700	2700	3
491	20231212	131200	188068345	2700	2700	2700	2700	0
492	20231212	131100	188068345	2700	2700	2700	2700	0
493	20231212	131000	188068345	2700	2700	2700	2700	0
494	20231212	130900	188068345	2700	2700	2700	2700	0
495	20231212	130800	188068345	2700	2710	2710	2700	101
496	20231212	130700	187795625	2715	2715	2715	2715	0
497	20231212	130600	187795625	2715	2715	2715	2715	1
498	20231212	130500	187792910	2715	2715	2715	2715	0
499	20231212	130400	187792910	2715	2715	2715	2715	0
500	20231212	130300	187792910	2715	2715	2715	2715	0
501	20231212	130200	187792910	2715	2715	2715	2715	49
502	20231212	130100	187659875	2715	2715	2715	2715	150
503	20231212	130000	187252625	2715	2715	2715	2715	229
504	20231212	125900	186630890	2715	2715	2715	2715	300
505	20231212	125800	185816390	2715	2715	2715	2715	0
506	20231212	125700	185816390	2715	2715	2715	2715	36
507	20231212	125600	185718650	2710	2710	2710	2710	2
508	20231212	125500	185713230	2715	2715	2715	2715	0
509	20231212	125400	185713230	2715	2715	2715	2715	0
510	20231212	125300	185713230	2715	2715	2715	2715	0
511	20231212	125200	185713230	2715	2715	2715	2715	0
512	20231212	125100	185713230	2715	2715	2715	2715	0
513	20231212	125000	185713230	2715	2715	2715	2715	0
514	20231212	124900	185713230	2715	2715	2715	2715	0
515	20231212	124800	185713230	2715	2715	2715	2715	0
516	20231212	124700	185713230	2715	2715	2715	2715	0
517	20231212	124600	185713230	2715	2705	2715	2705	66
518	20231212	124500	185534555	2715	2710	2715	2710	77
519	20231212	124400	185325730	2710	2710	2710	2700	18
520	20231212	124300	185277075	2715	2715	2715	2715	0
521	20231212	124200	185277075	2715	2715	2715	2715	0
522	20231212	124100	185277075	2715	2715	2715	2715	0
523	20231212	124000	185277075	2715	2715	2715	2715	0
524	20231212	123900	185277075	2715	2710	2715	2710	162
525	20231212	123800	184837720	2715	2710	2715	2710	107
526	20231212	123700	184547660	2715	2705	2715	2705	2441
527	20231212	123600	177926745	2705	2705	2705	2705	0
528	20231212	123500	177926745	2705	2705	2705	2705	0
529	20231212	123400	177926745	2705	2705	2705	2705	0
530	20231212	123300	177926745	2705	2705	2705	2705	0
531	20231212	123200	177926745	2705	2705	2705	2705	1
532	20231212	123100	177924040	2685	2685	2685	2685	0
533	20231212	123000	177924040	2685	2685	2685	2685	0
534	20231212	122900	177924040	2685	2685	2685	2685	0
535	20231212	122800	177924040	2685	2685	2685	2685	0
536	20231212	122700	177924040	2685	2685	2685	2685	0
537	20231212	122600	177924040	2685	2685	2685	2685	204
538	20231212	122500	177376300	2670	2670	2670	2670	0
539	20231212	122400	177376300	2670	2670	2670	2670	0
540	20231212	122300	177376300	2670	2670	2670	2670	90
541	20231212	122200	177136000	2670	2695	2695	2670	5587
542	20231212	122100	162141070	2700	2700	2700	2700	0
543	20231212	122000	162141070	2700	2705	2710	2700	3899
544	20231212	121900	151613560	2710	2710	2710	2710	0
545	20231212	121800	151613560	2710	2710	2710	2710	0
546	20231212	121700	151613560	2710	2710	2710	2710	0
547	20231212	121600	151613560	2710	2710	2710	2710	0
548	20231212	121500	151613560	2710	2705	2710	2705	4
549	20231212	121400	151602730	2690	2690	2690	2690	0
550	20231212	121300	151602730	2690	2710	2710	2690	1118
551	20231212	121200	148588660	2710	2710	2710	2710	0
552	20231212	121100	148588660	2710	2710	2710	2710	0
553	20231212	121000	148588660	2710	2710	2710	2710	0
554	20231212	120900	148588660	2710	2710	2710	2710	0
555	20231212	120800	148588660	2710	2710	2710	2710	3
556	20231212	120700	148580530	2710	2710	2710	2710	3
557	20231212	120600	148572400	2720	2715	2720	2715	100
558	20231212	120500	148300665	2710	2710	2710	2710	0
559	20231212	120400	148300665	2710	2710	2710	2710	0
560	20231212	120300	148300665	2710	2710	2710	2710	0
561	20231212	120200	148300665	2710	2710	2710	2710	0
562	20231212	120100	148300665	2710	2710	2710	2710	0
563	20231212	120000	148300665	2710	2710	2710	2710	0
564	20231212	115900	148300665	2710	2710	2710	2710	0
565	20231212	115800	148300665	2710	2710	2710	2710	3
566	20231212	115700	148292535	2720	2710	2720	2710	5
567	20231212	115600	148278965	2720	2715	2720	2715	77
568	20231212	115500	148069545	2715	2715	2715	2715	0
569	20231212	115400	148069545	2715	2715	2715	2715	6
570	20231212	115300	148053255	2720	2710	2720	2710	179
571	20231212	115200	147567550	2720	2715	2720	2715	100
572	20231212	115100	147295915	2725	2715	2725	2715	2000
573	20231212	115000	141858365	2700	2700	2700	2700	0
574	20231212	114900	141858365	2700	2700	2700	2700	0
575	20231212	114800	141858365	2700	2700	2700	2700	0
576	20231212	114700	141858365	2700	2700	2700	2700	0
577	20231212	114600	141858365	2700	2700	2700	2700	0
578	20231212	114500	141858365	2700	2700	2700	2700	0
579	20231212	114400	141858365	2700	2705	2705	2700	70
580	20231212	114300	141669265	2715	2705	2715	2705	18
581	20231212	114200	141620565	2705	2700	2705	2700	427
582	20231212	114100	140465665	2700	2700	2700	2700	26
583	20231212	114000	140395465	2700	2700	2700	2700	725
584	20231212	113900	138437965	2705	2700	2705	2700	8
585	20231212	113800	138416360	2700	2700	2700	2700	0
586	20231212	113700	138416360	2700	2700	2700	2700	0
587	20231212	113600	138416360	2700	2700	2700	2700	0
588	20231212	113500	138416360	2700	2700	2700	2700	32
589	20231212	113400	138329960	2700	2700	2700	2700	97
590	20231212	113300	138068060	2700	2700	2700	2700	801
591	20231212	113200	135905360	2700	2700	2700	2700	1864
592	20231212	113100	130872560	2700	2700	2700	2700	126
593	20231212	113000	130532360	2700	2710	2710	2700	3347
594	20231212	112900	121487330	2710	2710	2710	2710	4
595	20231212	112800	121476490	2715	2710	2715	2705	401
596	20231212	112700	120390095	2715	2710	2715	2710	44
597	20231212	112600	120270845	2715	2710	2715	2710	125
598	20231212	112500	119932080	2715	2715	2715	2715	501
599	20231212	112400	118571865	2720	2720	2720	2720	0
600	20231212	112300	118571865	2720	2720	2720	2720	0
601	20231212	112200	118571865	2720	2715	2720	2715	8
602	20231212	112100	118550140	2710	2710	2710	2710	7
603	20231212	112000	118531170	2720	2720	2720	2720	26
604	20231212	111900	118460450	2720	2715	2720	2715	175
605	20231212	111800	117984470	2705	2705	2705	2705	200
606	20231212	111700	117443470	2705	2705	2705	2705	10
607	20231212	111600	117416420	2705	2710	2710	2705	103
608	20231212	111500	117137305	2725	2725	2725	2725	0
609	20231212	111400	117137305	2725	2725	2725	2725	0
610	20231212	111300	117137305	2725	2725	2725	2725	0
611	20231212	111200	117137305	2725	2725	2725	2725	1
612	20231212	111100	117134580	2705	2705	2705	2705	139
613	20231212	111000	116758585	2705	2705	2705	2705	0
614	20231212	110900	116758585	2705	2705	2705	2705	600
615	20231212	110800	115135585	2715	2715	2715	2715	0
616	20231212	110700	115135585	2715	2715	2715	2715	0
617	20231212	110600	115135585	2715	2730	2730	2715	1728
618	20231212	110500	110424415	2730	2710	2730	2710	6199
619	20231212	110400	93578335	2705	2700	2705	2700	372
620	20231212	110300	92572135	2695	2695	2700	2695	4364
621	20231212	110200	80789390	2695	2690	2695	2690	2704
622	20231212	110100	73504265	2690	2690	2690	2690	0
623	20231212	110000	73504265	2690	2690	2690	2690	378
624	20231212	105900	72487445	2690	2690	2690	2690	358
625	20231212	105800	71524425	2690	2690	2690	2690	500
626	20231212	105700	70179425	2690	2690	2690	2690	0
627	20231212	105600	70179425	2690	2690	2690	2690	0
628	20231212	105500	70179425	2690	2690	2690	2690	0
629	20231212	105400	70179425	2690	2690	2690	2690	1
630	20231212	105300	70176735	2680	2680	2680	2680	0
631	20231212	105200	70176735	2680	2680	2680	2680	10
632	20231212	105100	70149935	2690	2690	2690	2690	0
633	20231212	105000	70149935	2690	2690	2690	2690	0
634	20231212	104900	70149935	2690	2680	2690	2680	20
635	20231212	104800	70096325	2680	2680	2680	2680	0
636	20231212	104700	70096325	2680	2680	2680	2680	0
637	20231212	104600	70096325	2680	2690	2690	2680	106
638	20231212	104500	69811245	2695	2695	2695	2695	0
639	20231212	104400	69811245	2695	2685	2695	2685	66
640	20231212	104300	69633895	2690	2675	2690	2675	4491
641	20231212	104200	57576140	2680	2680	2680	2680	0
642	20231212	104100	57576140	2680	2680	2680	2680	0
643	20231212	104000	57576140	2680	2680	2680	2680	0
644	20231212	103900	57576140	2680	2680	2680	2680	0
645	20231212	103800	57576140	2680	2680	2680	2680	0
646	20231212	103700	57576140	2680	2680	2680	2680	0
647	20231212	103600	57576140	2680	2680	2680	2680	0
648	20231212	103500	57576140	2680	2680	2680	2680	0
649	20231212	103400	57576140	2680	2680	2680	2680	0
650	20231212	103300	57576140	2680	2680	2680	2680	0
651	20231212	103200	57576140	2680	2680	2680	2680	0
652	20231212	103100	57576140	2680	2680	2680	2680	0
653	20231212	103000	57576140	2680	2675	2680	2675	206
654	20231212	102900	57024095	2680	2680	2680	2680	0
655	20231212	102800	57024095	2680	2680	2680	2680	0
656	20231212	102700	57024095	2680	2675	2680	2675	47
657	20231212	102600	56898235	2680	2680	2680	2680	500
658	20231212	102500	55558235	2680	2675	2680	2675	66
659	20231212	102400	55381515	2675	2675	2675	2675	1
660	20231212	102300	55378840	2680	2670	2680	2670	860
661	20231212	102200	53079900	2675	2675	2675	2675	22
662	20231212	102100	53021050	2670	2670	2675	2670	388
663	20231212	102000	51985075	2670	2665	2670	2665	147
664	20231212	101900	51593100	2670	2670	2670	2670	0
665	20231212	101800	51593100	2670	2660	2670	2660	384
666	20231212	101700	50570145	2660	2660	2660	2660	4
667	20231212	101600	50559505	2665	2665	2665	2665	0
668	20231212	101500	50559505	2665	2665	2670	2665	743
669	20231212	101400	48577915	2665	2655	2665	2655	2316
670	20231212	101300	42409230	2655	2655	2655	2655	292
671	20231212	101200	41633970	2655	2655	2655	2655	0
672	20231212	101100	41633970	2655	2655	2655	2655	0
673	20231212	101000	41633970	2655	2655	2655	2655	0
674	20231212	100900	41633970	2655	2655	2655	2655	0
675	20231212	100800	41633970	2655	2655	2655	2655	0
676	20231212	100700	41633970	2655	2655	2655	2655	100
677	20231212	100600	41368470	2655	2650	2655	2650	100
678	20231212	100500	41103180	2655	2650	2655	2650	100
679	20231212	100400	40838120	2650	2650	2650	2650	0
680	20231212	100300	40838120	2650	2650	2650	2650	1000
681	20231212	100200	38188120	2650	2650	2650	2650	0
682	20231212	100100	38188120	2650	2650	2650	2650	0
683	20231212	100000	38188120	2650	2650	2650	2650	50
684	20231212	095900	38055620	2650	2650	2650	2650	13
685	20231212	095800	38021170	2640	2640	2640	2640	1
686	20231212	095700	38018530	2650	2650	2650	2650	0
687	20231212	095600	38018530	2650	2650	2650	2650	0
688	20231212	095500	38018530	2650	2650	2650	2650	0
689	20231212	095400	38018530	2650	2650	2650	2650	50
690	20231212	095300	37886030	2650	2650	2650	2650	0
691	20231212	095200	37886030	2650	2650	2650	2650	0
692	20231212	095100	37886030	2650	2645	2650	2645	135
693	20231212	095000	37528915	2640	2640	2640	2640	134
694	20231212	094900	37175155	2640	2640	2640	2640	0
695	20231212	094800	37175155	2640	2640	2640	2640	1047
696	20231212	094700	34411075	2640	2650	2650	2640	1148
697	20231212	094600	31373445	2655	2655	2655	2655	1221
698	20231212	094500	28131690	2660	2655	2660	2655	66
699	20231212	094400	27956385	2650	2650	2650	2650	100
700	20231212	094300	27691385	2660	2650	2660	2650	630
701	20231212	094200	26021615	2650	2650	2650	2650	1
702	20231212	094100	26018965	2650	2650	2650	2650	100
703	20231212	094000	25753965	2650	2650	2650	2650	0
704	20231212	093900	25753965	2650	2650	2650	2650	10
705	20231212	093800	25727465	2650	2650	2650	2650	1
706	20231212	093700	25724815	2650	2650	2650	2650	17
707	20231212	093600	25679765	2650	2650	2650	2650	0
708	20231212	093500	25679765	2650	2650	2650	2650	0
709	20231212	093400	25679765	2650	2650	2650	2650	22
710	20231212	093300	25621465	2650	2655	2655	2650	21
711	20231212	093200	25565765	2665	2655	2665	2655	300
712	20231212	093100	24766290	2665	2665	2665	2665	0
713	20231212	093000	24766290	2665	2665	2665	2665	0
714	20231212	092900	24766290	2665	2660	2665	2655	24
715	20231212	092800	24702500	2665	2655	2665	2655	10
716	20231212	092700	24675920	2665	2655	2665	2655	129
717	20231212	092600	24333190	2650	2650	2650	2650	0
718	20231212	092500	24333190	2650	2650	2650	2650	0
719	20231212	092400	24333190	2650	2650	2650	2650	1054
720	20231212	092300	21540090	2665	2665	2670	2650	526
721	20231212	092200	20144715	2665	2660	2665	2660	548
722	20231212	092100	18684330	2665	2660	2665	2650	409
723	20231212	092000	17598970	2670	2670	2670	2670	0
724	20231212	091900	17598970	2670	2650	2670	2650	754
725	20231212	091800	15598690	2650	2650	2650	2650	23
726	20231212	091700	15537740	2655	2655	2655	2655	0
727	20231212	091600	15537740	2655	2655	2655	2655	0
728	20231212	091500	15537740	2655	2635	2655	2635	940
729	20231212	091400	13060085	2660	2645	2660	2645	260
730	20231212	091300	12370590	2650	2645	2650	2645	189
731	20231212	091200	11870680	2645	2645	2645	2645	1
732	20231212	091100	11868035	2640	2645	2645	2640	1212
733	20231212	091000	8668315	2645	2640	2645	2640	21
734	20231212	090900	8612870	2640	2635	2640	2635	2
735	20231212	090800	8607595	2635	2635	2635	2635	0
736	20231212	090700	8607595	2635	2635	2635	2635	122
737	20231212	090600	8286125	2620	2625	2625	2620	1137
738	20231212	090500	5302870	2625	2625	2625	2625	0
739	20231212	090400	5302870	2625	2625	2625	2625	0
740	20231212	090300	5302870	2625	2650	2650	2625	1001
741	20231212	090200	2672720	2615	2625	2625	2615	1012
742	20231212	090100	21200	2655	2655	2655	2655	4
743	20231212	090000	10580	2615	2655	2655	2615	4