KissMeData/091810/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195800	936198335	2270	2270	2270	2270	3967
3	20231211	195700	936198335	2270	2270	2270	2270	0
4	20231211	195600	936198335	2270	2270	2270	2270	0
5	20231211	195500	936198335	2270	2270	2270	2270	0
6	20231211	195400	936198335	2270	2270	2270	2270	0
7	20231211	195300	936198335	2270	2270	2270	2270	0
8	20231211	195200	936198335	2270	2270	2270	2270	0
9	20231211	195100	936198335	2270	2270	2270	2270	0
10	20231211	195000	936198335	2270	2270	2270	2270	0
11	20231211	194900	936198335	2270	2270	2270	2270	0
12	20231211	194800	936198335	2270	2270	2270	2270	0
13	20231211	194700	936198335	2270	2270	2270	2270	0
14	20231211	194600	936198335	2270	2270	2270	2270	0
15	20231211	194500	936198335	2270	2270	2270	2270	0
16	20231211	194400	936198335	2270	2270	2270	2270	0
17	20231211	194300	936198335	2270	2270	2270	2270	0
18	20231211	194200	936198335	2270	2270	2270	2270	0
19	20231211	194100	936198335	2270	2270	2270	2270	0
20	20231211	194000	936198335	2270	2270	2270	2270	0
21	20231211	193900	936198335	2270	2270	2270	2270	0
22	20231211	193800	936198335	2270	2270	2270	2270	0
23	20231211	193700	936198335	2270	2270	2270	2270	0
24	20231211	193600	936198335	2270	2270	2270	2270	0
25	20231211	193500	936198335	2270	2270	2270	2270	0
26	20231211	193400	936198335	2270	2270	2270	2270	0
27	20231211	193300	936198335	2270	2270	2270	2270	0
28	20231211	193200	936198335	2270	2270	2270	2270	0
29	20231211	193100	936198335	2270	2270	2270	2270	0
30	20231211	193000	936198335	2270	2270	2270	2270	0
31	20231211	192900	936198335	2270	2270	2270	2270	0
32	20231211	192800	936198335	2270	2270	2270	2270	3967
33	20231211	192700	936198335	2270	2270	2270	2270	0
34	20231211	192600	936198335	2270	2270	2270	2270	0
35	20231211	192500	936198335	2270	2270	2270	2270	0
36	20231211	192400	936198335	2270	2270	2270	2270	0
37	20231211	192300	936198335	2270	2270	2270	2270	0
38	20231211	192200	936198335	2270	2270	2270	2270	0
39	20231211	192100	936198335	2270	2270	2270	2270	0
40	20231211	192000	936198335	2270	2270	2270	2270	0
41	20231211	191900	936198335	2270	2270	2270	2270	0
42	20231211	191800	936198335	2270	2270	2270	2270	0
43	20231211	191700	936198335	2270	2270	2270	2270	0
44	20231211	191600	936198335	2270	2270	2270	2270	0
45	20231211	191500	936198335	2270	2270	2270	2270	0
46	20231211	191400	936198335	2270	2270	2270	2270	0
47	20231211	191300	936198335	2270	2270	2270	2270	0
48	20231211	191200	936198335	2270	2270	2270	2270	0
49	20231211	191100	936198335	2270	2270	2270	2270	0
50	20231211	191000	936198335	2270	2270	2270	2270	0
51	20231211	190900	936198335	2270	2270	2270	2270	0
52	20231211	190800	936198335	2270	2270	2270	2270	0
53	20231211	190700	936198335	2270	2270	2270	2270	0
54	20231211	190600	936198335	2270	2270	2270	2270	0
55	20231211	190500	936198335	2270	2270	2270	2270	0
56	20231211	190400	936198335	2270	2270	2270	2270	0
57	20231211	190300	936198335	2270	2270	2270	2270	0
58	20231211	190200	936198335	2270	2270	2270	2270	0
59	20231211	190100	936198335	2270	2270	2270	2270	0
60	20231211	190000	936198335	2270	2270	2270	2270	0
61	20231211	185900	936198335	2270	2270	2270	2270	0
62	20231211	185800	936198335	2270	2270	2270	2270	3967
63	20231211	185700	936198335	2270	2270	2270	2270	0
64	20231211	185600	936198335	2270	2270	2270	2270	0
65	20231211	185500	936198335	2270	2270	2270	2270	0
66	20231211	185400	936198335	2270	2270	2270	2270	0
67	20231211	185300	936198335	2270	2270	2270	2270	0
68	20231211	185200	936198335	2270	2270	2270	2270	0
69	20231211	185100	936198335	2270	2270	2270	2270	0
70	20231211	185000	936198335	2270	2270	2270	2270	0
71	20231211	184900	936198335	2270	2270	2270	2270	0
72	20231211	184800	936198335	2270	2270	2270	2270	0
73	20231211	184700	936198335	2270	2270	2270	2270	0
74	20231211	184600	936198335	2270	2270	2270	2270	0
75	20231211	184500	936198335	2270	2270	2270	2270	0
76	20231211	184400	936198335	2270	2270	2270	2270	0
77	20231211	184300	936198335	2270	2270	2270	2270	0
78	20231211	184200	936198335	2270	2270	2270	2270	0
79	20231211	184100	936198335	2270	2270	2270	2270	0
80	20231211	184000	936198335	2270	2270	2270	2270	0
81	20231211	183900	936198335	2270	2270	2270	2270	0
82	20231211	183800	936198335	2270	2270	2270	2270	0
83	20231211	183700	936198335	2270	2270	2270	2270	0
84	20231211	183600	936198335	2270	2270	2270	2270	0
85	20231211	183500	936198335	2270	2270	2270	2270	0
86	20231211	183400	936198335	2270	2270	2270	2270	0
87	20231211	183300	936198335	2270	2270	2270	2270	0
88	20231211	183200	936198335	2270	2270	2270	2270	0
89	20231211	183100	936198335	2270	2270	2270	2270	0
90	20231211	183000	936198335	2270	2270	2270	2270	0
91	20231211	182900	936198335	2270	2270	2270	2270	0
92	20231211	182800	936198335	2270	2270	2270	2270	3967
93	20231211	182700	936198335	2270	2270	2270	2270	0
94	20231211	182600	936198335	2270	2270	2270	2270	0
95	20231211	182500	936198335	2270	2270	2270	2270	0
96	20231211	182400	936198335	2270	2270	2270	2270	0
97	20231211	182300	936198335	2270	2270	2270	2270	0
98	20231211	182200	936198335	2270	2270	2270	2270	0
99	20231211	182100	936198335	2270	2270	2270	2270	0
100	20231211	182000	936198335	2270	2270	2270	2270	0
101	20231211	181900	936198335	2270	2270	2270	2270	0
102	20231211	181800	936198335	2270	2270	2270	2270	0
103	20231211	181700	936198335	2270	2270	2270	2270	0
104	20231211	181600	936198335	2270	2270	2270	2270	0
105	20231211	181500	936198335	2270	2270	2270	2270	0
106	20231211	181400	936198335	2270	2270	2270	2270	0
107	20231211	181300	936198335	2270	2270	2270	2270	0
108	20231211	181200	936198335	2270	2270	2270	2270	0
109	20231211	181100	936198335	2270	2270	2270	2270	0
110	20231211	181000	936198335	2270	2270	2270	2270	0
111	20231211	180900	936198335	2270	2270	2270	2270	0
112	20231211	180800	936198335	2270	2270	2270	2270	0
113	20231211	180700	936198335	2270	2270	2270	2270	0
114	20231211	180600	936198335	2270	2270	2270	2270	0
115	20231211	180500	936198335	2270	2270	2270	2270	0
116	20231211	180400	936198335	2270	2270	2270	2270	0
117	20231211	180300	936198335	2270	2270	2270	2270	0
118	20231211	180200	936198335	2270	2270	2270	2270	0
119	20231211	180100	936198335	2270	2270	2270	2270	0
120	20231211	180000	936198335	2270	2270	2270	2270	0
121	20231211	175900	936198335	2270	2270	2270	2270	0
122	20231211	175800	936198335	2270	2270	2270	2270	3967
123	20231211	175700	936198335	2270	2270	2270	2270	0
124	20231211	175600	936198335	2270	2270	2270	2270	0
125	20231211	175500	936198335	2270	2270	2270	2270	0
126	20231211	175400	936198335	2270	2270	2270	2270	0
127	20231211	175300	936198335	2270	2270	2270	2270	0
128	20231211	175200	936198335	2270	2270	2270	2270	0
129	20231211	175100	936198335	2270	2270	2270	2270	0
130	20231211	175000	936198335	2270	2270	2270	2270	0
131	20231211	174900	936198335	2270	2270	2270	2270	0
132	20231211	174800	936198335	2270	2270	2270	2270	0
133	20231211	174700	936198335	2270	2270	2270	2270	0
134	20231211	174600	936198335	2270	2270	2270	2270	0
135	20231211	174500	936198335	2270	2270	2270	2270	0
136	20231211	174400	936198335	2270	2270	2270	2270	0
137	20231211	174300	936198335	2270	2270	2270	2270	0
138	20231211	174200	936198335	2270	2270	2270	2270	0
139	20231211	174100	936198335	2270	2270	2270	2270	0
140	20231211	174000	936198335	2270	2270	2270	2270	0
141	20231211	173900	936198335	2270	2270	2270	2270	0
142	20231211	173800	936198335	2270	2270	2270	2270	0
143	20231211	173700	936198335	2270	2270	2270	2270	0
144	20231211	173600	936198335	2270	2270	2270	2270	0
145	20231211	173500	936198335	2270	2270	2270	2270	0
146	20231211	173400	936198335	2270	2270	2270	2270	0
147	20231211	173300	936198335	2270	2270	2270	2270	0
148	20231211	173200	936198335	2270	2270	2270	2270	0
149	20231211	173100	936198335	2270	2270	2270	2270	0
150	20231211	173000	936198335	2270	2270	2270	2270	0
151	20231211	172900	936198335	2270	2270	2270	2270	0
152	20231211	172800	936198335	2270	2270	2270	2270	3967
153	20231211	172700	936198335	2270	2270	2270	2270	0
154	20231211	172600	936198335	2270	2270	2270	2270	0
155	20231211	172500	936198335	2270	2270	2270	2270	0
156	20231211	172400	936198335	2270	2270	2270	2270	0
157	20231211	172300	936198335	2270	2270	2270	2270	0
158	20231211	172200	936198335	2270	2270	2270	2270	0
159	20231211	172100	936198335	2270	2270	2270	2270	0
160	20231211	172000	936198335	2270	2270	2270	2270	0
161	20231211	171900	936198335	2270	2270	2270	2270	0
162	20231211	171800	936198335	2270	2270	2270	2270	0
163	20231211	171700	936198335	2270	2270	2270	2270	0
164	20231211	171600	936198335	2270	2270	2270	2270	0
165	20231211	171500	936198335	2270	2270	2270	2270	0
166	20231211	171400	936198335	2270	2270	2270	2270	0
167	20231211	171300	936198335	2270	2270	2270	2270	0
168	20231211	171200	936198335	2270	2270	2270	2270	0
169	20231211	171100	936198335	2270	2270	2270	2270	0
170	20231211	171000	936198335	2270	2270	2270	2270	0
171	20231211	170900	936198335	2270	2270	2270	2270	0
172	20231211	170800	936198335	2270	2270	2270	2270	0
173	20231211	170700	936198335	2270	2270	2270	2270	0
174	20231211	170600	936198335	2270	2270	2270	2270	0
175	20231211	170500	936198335	2270	2270	2270	2270	0
176	20231211	170400	936198335	2270	2270	2270	2270	0
177	20231211	170300	936198335	2270	2270	2270	2270	0
178	20231211	170200	936198335	2270	2270	2270	2270	0
179	20231211	170100	936198335	2270	2270	2270	2270	0
180	20231211	170000	936198335	2270	2270	2270	2270	0
181	20231211	165900	936198335	2270	2270	2270	2270	0
182	20231211	165800	936198335	2270	2270	2270	2270	3967
183	20231211	165700	936198335	2270	2270	2270	2270	0
184	20231211	165600	936198335	2270	2270	2270	2270	0
185	20231211	165500	936198335	2270	2270	2270	2270	0
186	20231211	165400	936198335	2270	2270	2270	2270	0
187	20231211	165300	936198335	2270	2270	2270	2270	0
188	20231211	165200	936198335	2270	2270	2270	2270	0
189	20231211	165100	936198335	2270	2270	2270	2270	0
190	20231211	165000	936198335	2270	2270	2270	2270	0
191	20231211	164900	936198335	2270	2270	2270	2270	0
192	20231211	164800	936198335	2270	2270	2270	2270	0
193	20231211	164700	936198335	2270	2270	2270	2270	0
194	20231211	164600	936198335	2270	2270	2270	2270	0
195	20231211	164500	936198335	2270	2270	2270	2270	0
196	20231211	164400	936198335	2270	2270	2270	2270	0
197	20231211	164300	936198335	2270	2270	2270	2270	0
198	20231211	164200	936198335	2270	2270	2270	2270	0
199	20231211	164100	936198335	2270	2270	2270	2270	0
200	20231211	164000	936198335	2270	2270	2270	2270	0
201	20231211	163900	936198335	2270	2270	2270	2270	0
202	20231211	163800	936198335	2270	2270	2270	2270	0
203	20231211	163700	936198335	2270	2270	2270	2270	0
204	20231211	163600	936198335	2270	2270	2270	2270	0
205	20231211	163500	936198335	2270	2270	2270	2270	0
206	20231211	163400	936198335	2270	2270	2270	2270	0
207	20231211	163300	936198335	2270	2270	2270	2270	0
208	20231211	163200	936198335	2270	2270	2270	2270	0
209	20231211	163100	936198335	2270	2270	2270	2270	0
210	20231211	163000	936198335	2270	2270	2270	2270	0
211	20231211	162900	936198335	2270	2270	2270	2270	0
212	20231211	162800	936198335	2270	2270	2270	2270	3967
213	20231211	162700	936198335	2270	2270	2270	2270	0
214	20231211	162600	936198335	2270	2270	2270	2270	0
215	20231211	162500	936198335	2270	2270	2270	2270	0
216	20231211	162400	936198335	2270	2270	2270	2270	0
217	20231211	162300	936198335	2270	2270	2270	2270	0
218	20231211	162200	936198335	2270	2270	2270	2270	0
219	20231211	162100	936198335	2270	2270	2270	2270	0
220	20231211	162000	936198335	2270	2270	2270	2270	0
221	20231211	161900	936198335	2270	2270	2270	2270	0
222	20231211	161800	936198335	2270	2270	2270	2270	0
223	20231211	161700	936198335	2270	2270	2270	2270	0
224	20231211	161600	936198335	2270	2270	2270	2270	0
225	20231211	161500	936198335	2270	2270	2270	2270	0
226	20231211	161400	936198335	2270	2270	2270	2270	0
227	20231211	161300	936198335	2270	2270	2270	2270	0
228	20231211	161200	936198335	2270	2270	2270	2270	0
229	20231211	161100	936198335	2270	2270	2270	2270	0
230	20231211	161000	936198335	2270	2270	2270	2270	0
231	20231211	160900	936198335	2270	2270	2270	2270	0
232	20231211	160800	936198335	2270	2270	2270	2270	0
233	20231211	160700	936198335	2270	2270	2270	2270	0
234	20231211	160600	936198335	2270	2270	2270	2270	0
235	20231211	160500	936198335	2270	2270	2270	2270	0
236	20231211	160400	936198335	2270	2270	2270	2270	0
237	20231211	160300	936198335	2270	2270	2270	2270	0
238	20231211	160200	936198335	2270	2270	2270	2270	0
239	20231211	160100	936198335	2270	2270	2270	2270	0
240	20231211	160000	936198335	2270	2270	2270	2270	0
241	20231211	155900	936198335	2270	2270	2270	2270	0
242	20231211	155800	936198335	2270	2270	2270	2270	3967
243	20231211	155700	936198335	2270	2270	2270	2270	0
244	20231211	155600	936198335	2270	2270	2270	2270	0
245	20231211	155500	936198335	2270	2270	2270	2270	0
246	20231211	155400	936198335	2270	2270	2270	2270	0
247	20231211	155300	936198335	2270	2270	2270	2270	0
248	20231211	155200	936198335	2270	2270	2270	2270	0
249	20231211	155100	936198335	2270	2270	2270	2270	0
250	20231211	155000	936198335	2270	2270	2270	2270	0
251	20231211	154900	936198335	2270	2270	2270	2270	0
252	20231211	154800	936198335	2270	2270	2270	2270	0
253	20231211	154700	936198335	2270	2270	2270	2270	0
254	20231211	154600	936198335	2270	2270	2270	2270	0
255	20231211	154500	936198335	2270	2270	2270	2270	0
256	20231211	154400	936198335	2270	2270	2270	2270	0
257	20231211	154300	936198335	2270	2270	2270	2270	0
258	20231211	154200	936198335	2270	2270	2270	2270	0
259	20231211	154100	936198335	2270	2270	2270	2270	0
260	20231211	154000	936198335	2270	2270	2270	2270	0
261	20231211	153900	936198335	2270	2270	2270	2270	0
262	20231211	153800	936198335	2270	2270	2270	2270	0
263	20231211	153700	936198335	2270	2270	2270	2270	0
264	20231211	153600	936198335	2270	2270	2270	2270	0
265	20231211	153500	936198335	2270	2270	2270	2270	0
266	20231211	153400	936198335	2270	2270	2270	2270	0
267	20231211	153300	936198335	2270	2270	2270	2270	0
268	20231211	153200	936198335	2270	2270	2270	2270	0
269	20231211	153100	936198335	2270	2270	2270	2270	0
270	20231211	153000	936198335	2270	2270	2270	2270	3967
271	20231211	152900	927193245	2275	2275	2275	2275	0
272	20231211	152800	927193245	2275	2275	2275	2275	0
273	20231211	152700	927193245	2275	2275	2275	2275	0
274	20231211	152600	927193245	2275	2275	2275	2275	0
275	20231211	152500	927193245	2275	2275	2275	2275	0
276	20231211	152400	927193245	2275	2275	2275	2275	0
277	20231211	152300	927193245	2275	2275	2275	2275	0
278	20231211	152200	927193245	2275	2275	2275	2275	0
279	20231211	152100	927193245	2275	2275	2275	2275	0
280	20231211	152000	927193245	2275	2275	2275	2275	0
281	20231211	151900	927193245	2275	2270	2275	2265	207
282	20231211	151800	926724255	2275	2275	2275	2275	40
283	20231211	151700	926633255	2275	2275	2275	2275	0
284	20231211	151600	926633255	2275	2275	2275	2275	2
285	20231211	151500	926628705	2265	2270	2275	2265	1110
286	20231211	151400	924110320	2275	2275	2275	2275	37
287	20231211	151300	924026145	2270	2270	2270	2270	0
288	20231211	151200	924026145	2270	2270	2270	2270	3058
289	20231211	151100	917084485	2270	2270	2270	2270	872
290	20231211	151000	915105045	2270	2270	2270	2270	10003
291	20231211	150900	892398235	2270	2265	2270	2265	1125
292	20231211	150800	889849990	2265	2270	2270	2265	876
293	20231211	150700	887865845	2265	2270	2270	2265	523
294	20231211	150600	886681135	2265	2265	2265	2265	910
295	20231211	150500	884619985	2270	2265	2270	2265	203
296	20231211	150400	884160175	2270	2270	2270	2270	24
297	20231211	150300	884105695	2270	2265	2270	2260	496
298	20231211	150200	882982450	2265	2270	2270	2265	1003
299	20231211	150100	880710640	2270	2270	2270	2265	92
300	20231211	150000	880502200	2265	2265	2265	2265	495
301	20231211	145900	879381025	2270	2270	2270	2270	8
302	20231211	145800	879362865	2270	2265	2270	2265	2112
303	20231211	145700	874579170	2265	2265	2265	2265	560
304	20231211	145600	873310770	2270	2270	2270	2270	60
305	20231211	145500	873174570	2270	2270	2270	2270	0
306	20231211	145400	873174570	2270	2265	2270	2265	503
307	20231211	145300	872035235	2265	2270	2270	2265	20
308	20231211	145200	871989910	2270	2270	2270	2270	1
309	20231211	145100	871987640	2265	2265	2265	2265	495
310	20231211	145000	870866465	2265	2270	2270	2265	75
311	20231211	144900	870696550	2270	2270	2270	2265	214
312	20231211	144800	870211770	2270	2265	2270	2265	601
313	20231211	144700	868850490	2270	2265	2270	2265	293
314	20231211	144600	868186805	2270	2270	2270	2270	6
315	20231211	144500	868173185	2270	2265	2270	2265	497
316	20231211	144400	867047470	2270	2265	2270	2265	101
317	20231211	144300	866818700	2270	2270	2270	2270	3005
318	20231211	144200	859997350	2270	2265	2270	2265	976
319	20231211	144100	857786645	2265	2265	2265	2265	220
320	20231211	144000	857288345	2270	2270	2270	2270	156
321	20231211	143900	856934225	2270	2265	2270	2265	499
322	20231211	143800	855803970	2270	2270	2270	2270	5
323	20231211	143700	855792620	2270	2270	2270	2270	5
324	20231211	143600	855781270	2270	2265	2270	2260	3518
325	20231211	143500	847815370	2265	2265	2265	2265	117
326	20231211	143400	847550365	2265	2265	2265	2265	1008
327	20231211	143300	845267245	2265	2265	2265	2260	3328
328	20231211	143200	837731810	2265	2265	2265	2265	692
329	20231211	143100	836164430	2270	2270	2270	2270	6
330	20231211	143000	836150810	2265	2270	2270	2265	4078
331	20231211	142900	826914115	2270	2270	2270	2270	0
332	20231211	142800	826914115	2270	2270	2270	2270	20
333	20231211	142700	826868715	2270	2265	2270	2265	501
334	20231211	142600	825733925	2265	2270	2270	2265	1337
335	20231211	142500	822704520	2270	2270	2270	2270	11
336	20231211	142400	822679550	2270	2270	2270	2265	514
337	20231211	142300	821515250	2270	2270	2270	2270	1
338	20231211	142200	821512980	2265	2265	2270	2265	314
339	20231211	142100	820801745	2265	2265	2265	2265	632
340	20231211	142000	819370265	2265	2265	2265	2265	1
341	20231211	141900	819368000	2265	2265	2265	2265	0
342	20231211	141800	819368000	2265	2270	2270	2265	500
343	20231211	141700	818235480	2270	2275	2275	2270	2566
344	20231211	141600	812410635	2270	2270	2270	2270	0
345	20231211	141500	812410635	2270	2270	2270	2270	1947
346	20231211	141400	807990945	2275	2275	2275	2275	16
347	20231211	141300	807954545	2275	2275	2275	2275	0
348	20231211	141200	807954545	2275	2270	2275	2270	502
349	20231211	141100	806814980	2275	2275	2275	2275	230
350	20231211	141000	806291730	2275	2275	2275	2275	1
351	20231211	140900	806289455	2275	2270	2275	2270	4405
352	20231211	140800	796290080	2270	2270	2275	2270	810
353	20231211	140700	794451350	2270	2270	2270	2270	0
354	20231211	140600	794451350	2270	2270	2270	2270	496
355	20231211	140500	793325430	2270	2270	2270	2270	21
356	20231211	140400	793277760	2270	2275	2275	2270	55
357	20231211	140300	793152860	2275	2270	2275	2270	501
358	20231211	140200	792015565	2275	2275	2275	2275	346
359	20231211	140100	791228415	2275	2275	2275	2275	1510
360	20231211	140000	787793165	2275	2270	2275	2270	497
361	20231211	135900	786664970	2270	2275	2275	2270	1486
362	20231211	135800	783291720	2270	2275	2275	2270	27
363	20231211	135700	783230400	2270	2270	2270	2270	496
364	20231211	135600	782104480	2275	2275	2275	2275	5
365	20231211	135500	782093105	2270	2270	2270	2270	500
366	20231211	135400	780958105	2270	2270	2270	2270	496
367	20231211	135300	779832185	2270	2270	2270	2270	0
368	20231211	135200	779832185	2270	2270	2270	2270	0
369	20231211	135100	779832185	2270	2280	2280	2270	1500
370	20231211	135000	776419415	2280	2280	2280	2275	507
371	20231211	134900	775263465	2280	2280	2280	2280	13
372	20231211	134800	775233825	2275	2275	2275	2275	626
373	20231211	134700	773809675	2280	2280	2280	2280	47
374	20231211	134600	773702515	2275	2275	2275	2275	176
375	20231211	134500	773302115	2270	2275	2275	2270	496
376	20231211	134400	772176170	2275	2275	2275	2275	2939
377	20231211	134300	765489945	2280	2275	2280	2275	4866
378	20231211	134200	754419770	2275	2280	2280	2275	3175
379	20231211	134100	747196590	2280	2280	2280	2280	0
380	20231211	134000	747196590	2280	2280	2280	2280	10
381	20231211	133900	747173790	2280	2275	2280	2275	501
382	20231211	133800	746033990	2275	2280	2280	2275	1020
383	20231211	133700	743713390	2280	2280	2280	2275	1515
384	20231211	133600	740266690	2280	2275	2280	2275	502
385	20231211	133500	739124610	2280	2280	2280	2280	0
386	20231211	133400	739124610	2280	2275	2280	2275	20
387	20231211	133300	739079085	2280	2275	2280	2275	517
388	20231211	133200	737902885	2280	2280	2280	2280	0
389	20231211	133100	737902885	2280	2275	2280	2275	37
390	20231211	133000	737818675	2275	2275	2275	2275	520
391	20231211	132900	736635675	2280	2280	2280	2280	5
392	20231211	132800	736624275	2275	2275	2275	2275	926
393	20231211	132700	734517625	2275	2275	2280	2275	5235
394	20231211	132600	722607975	2280	2280	2280	2280	10
395	20231211	132500	722585175	2280	2280	2280	2280	0
396	20231211	132400	722585175	2280	2275	2280	2275	502
397	20231211	132300	721443095	2280	2275	2280	2275	29
398	20231211	132200	721377095	2275	2275	2275	2275	0
399	20231211	132100	721377095	2275	2275	2275	2275	497
400	20231211	132000	720246420	2275	2275	2275	2275	19
401	20231211	131900	720203195	2275	2275	2275	2275	116
402	20231211	131800	719939295	2275	2275	2275	2275	497
403	20231211	131700	718808620	2280	2280	2280	2280	5
404	20231211	131600	718797220	2280	2280	2280	2280	10
405	20231211	131500	718774420	2280	2275	2280	2275	589
406	20231211	131400	717433985	2280	2280	2280	2280	5
407	20231211	131300	717422585	2280	2280	2280	2280	60
408	20231211	131200	717285785	2280	2275	2280	2275	1834
409	20231211	131100	713106750	2280	2280	2280	2280	10
410	20231211	131000	713083950	2280	2280	2280	2280	6
411	20231211	130900	713070270	2280	2275	2280	2275	499
412	20231211	130800	711935035	2280	2280	2280	2280	20
413	20231211	130700	711889435	2275	2275	2275	2275	884
414	20231211	130600	709878335	2275	2280	2280	2275	591
415	20231211	130500	708533555	2280	2280	2280	2280	30
416	20231211	130400	708465155	2275	2275	2275	2275	20
417	20231211	130300	708419655	2275	2275	2275	2275	497
418	20231211	130200	707288980	2280	2280	2280	2280	211
419	20231211	130100	706807900	2280	2280	2280	2280	5
420	20231211	130000	706796500	2275	2275	2275	2275	1097
421	20231211	125900	704300825	2280	2280	2280	2280	10
422	20231211	125800	704278025	2280	2280	2280	2280	5
423	20231211	125700	704266625	2275	2275	2280	2275	529
424	20231211	125600	703063035	2275	2275	2275	2275	10
425	20231211	125500	703040285	2275	2275	2275	2275	110
426	20231211	125400	702790035	2275	2280	2280	2275	506
427	20231211	125300	701638860	2275	2280	2280	2275	499
428	20231211	125200	700503375	2280	2280	2280	2280	153
429	20231211	125100	700154535	2275	2280	2280	2275	502
430	20231211	125000	699012460	2280	2280	2280	2280	5
431	20231211	124900	699001060	2280	2280	2280	2275	14
432	20231211	124800	698969180	2275	2275	2280	2275	585
433	20231211	124700	697638260	2280	2280	2280	2280	24
434	20231211	124600	697583540	2280	2280	2280	2280	10
435	20231211	124500	697560740	2280	2275	2280	2275	498
436	20231211	124400	696427785	2280	2280	2280	2280	1
437	20231211	124300	696425505	2280	2280	2280	2280	17
438	20231211	124200	696386745	2280	2275	2280	2275	503
439	20231211	124100	695242390	2280	2280	2280	2280	347
440	20231211	124000	694451230	2280	2280	2280	2280	460
441	20231211	123900	693402430	2275	2275	2275	2275	697
442	20231211	123800	691816755	2275	2280	2280	2275	17
443	20231211	123700	691778035	2270	2280	2280	2270	1825
444	20231211	123600	687634880	2280	2270	2280	2270	503
445	20231211	123500	686493020	2275	2275	2275	2275	797
446	20231211	123400	684679845	2275	2275	2275	2275	1227
447	20231211	123300	681888420	2275	2270	2275	2270	1872
448	20231211	123200	677632360	2270	2270	2270	2270	0
449	20231211	123100	677632360	2270	2265	2270	2265	1288
450	20231211	123000	674708900	2270	2270	2270	2265	510
451	20231211	122900	673553690	2270	2270	2270	2270	20
452	20231211	122800	673508290	2270	2270	2270	2265	230
453	20231211	122700	672986240	2270	2265	2270	2265	1038
454	20231211	122600	670632470	2270	2270	2270	2270	66
455	20231211	122500	670482650	2270	2270	2270	2270	0
456	20231211	122400	670482650	2270	2265	2270	2265	503
457	20231211	122300	669343330	2270	2270	2270	2270	353
458	20231211	122200	668542020	2270	2275	2275	2265	2300
459	20231211	122100	663331385	2270	2265	2270	2265	666
460	20231211	122000	661822305	2270	2270	2270	2270	102
461	20231211	121900	661590765	2265	2275	2275	2265	45
462	20231211	121800	661488790	2265	2270	2270	2265	548
463	20231211	121700	660247545	2270	2265	2270	2265	2010
464	20231211	121600	655684870	2270	2265	2270	2265	51
465	20231211	121500	655569275	2265	2265	2265	2265	1217
466	20231211	121400	652812770	2265	2265	2265	2265	0
467	20231211	121300	652812770	2265	2270	2270	2265	129
468	20231211	121200	652520560	2265	2270	2270	2265	504
469	20231211	121100	651378975	2270	2265	2270	2265	122
470	20231211	121000	651102465	2265	2265	2265	2265	17
471	20231211	120900	651063960	2265	2260	2265	2260	2106
472	20231211	120800	646304365	2260	2260	2260	2260	500
473	20231211	120700	645174365	2260	2260	2260	2260	2
474	20231211	120600	645169845	2260	2265	2265	2260	499
475	20231211	120500	644040560	2265	2265	2265	2265	11
476	20231211	120400	644015645	2265	2265	2265	2265	1547
477	20231211	120300	640511690	2265	2265	2265	2260	847
478	20231211	120200	638595730	2265	2265	2265	2265	0
479	20231211	120100	638595730	2265	2265	2265	2265	866
480	20231211	120000	636634240	2265	2265	2265	2260	1519
481	20231211	115900	633201200	2265	2265	2265	2260	9280
482	20231211	115800	612190500	2265	2270	2270	2265	311
483	20231211	115700	611486030	2270	2270	2270	2270	751
484	20231211	115600	609781260	2270	2270	2270	2270	50
485	20231211	115500	609667760	2275	2275	2275	2275	20
486	20231211	115400	609622260	2275	2265	2275	2265	501
487	20231211	115300	608487475	2265	2275	2275	2265	2
488	20231211	115200	608482935	2275	2265	2275	2265	112
489	20231211	115100	608229135	2265	2275	2275	2265	504
490	20231211	115000	607087525	2275	2275	2275	2275	0
491	20231211	114900	607087525	2275	2275	2275	2275	6
492	20231211	114800	607073875	2265	2270	2270	2265	499
493	20231211	114700	605942570	2275	2275	2275	2275	15
494	20231211	114600	605908445	2270	2270	2270	2270	1076
495	20231211	114500	603465925	2270	2265	2270	2265	1180
496	20231211	114400	600789820	2270	2270	2270	2270	200
497	20231211	114300	600335820	2270	2270	2270	2270	7
498	20231211	114200	600319930	2265	2265	2265	2265	1014
499	20231211	114100	598023220	2270	2270	2270	2270	7
500	20231211	114000	598007330	2265	2265	2265	2265	0
501	20231211	113900	598007330	2265	2265	2265	2265	499
502	20231211	113800	596877095	2270	2270	2270	2270	11
503	20231211	113700	596852125	2270	2270	2270	2270	1000
504	20231211	113600	594582125	2270	2265	2270	2265	513
505	20231211	113500	593420115	2270	2270	2275	2270	1125
506	20231211	113400	590861315	2270	2270	2270	2270	11
507	20231211	113300	590836345	2270	2265	2270	2265	765
508	20231211	113200	589103585	2270	2270	2270	2270	142
509	20231211	113100	588781245	2265	2265	2265	2265	110
510	20231211	113000	588532095	2265	2265	2270	2265	3932
511	20231211	112900	579624115	2265	2265	2265	2265	0
512	20231211	112800	579624115	2265	2265	2265	2265	330
513	20231211	112700	578876665	2265	2275	2275	2265	3397
514	20231211	112600	571166095	2275	2275	2275	2275	6
515	20231211	112500	571152445	2270	2270	2275	2270	2306
516	20231211	112400	565917795	2270	2270	2270	2270	504
517	20231211	112300	564773715	2270	2270	2270	2270	9
518	20231211	112200	564753285	2270	2270	2270	2270	2
519	20231211	112100	564748745	2270	2275	2275	2270	1499
520	20231211	112000	561341015	2275	2275	2275	2275	17
521	20231211	111900	561302340	2275	2275	2275	2275	31
522	20231211	111800	561231815	2275	2270	2275	2270	501
523	20231211	111700	560094535	2275	2275	2275	2275	1050
524	20231211	111600	557705785	2275	2275	2275	2275	7
525	20231211	111500	557689860	2270	2270	2270	2270	2207
526	20231211	111400	552679970	2270	2270	2270	2270	661
527	20231211	111300	551179500	2275	2270	2275	2270	125
528	20231211	111200	550895725	2265	2265	2265	2265	500
529	20231211	111100	549763225	2265	2265	2265	2265	144
530	20231211	111000	549437065	2275	2275	2275	2275	322
531	20231211	110900	548704515	2275	2270	2275	2265	1949
532	20231211	110800	544282900	2270	2270	2270	2270	300
533	20231211	110700	543601900	2275	2270	2275	2270	6
534	20231211	110600	543588255	2275	2270	2275	2265	652
535	20231211	110500	542110695	2275	2275	2275	2275	1
536	20231211	110400	542108420	2275	2275	2275	2275	893
537	20231211	110300	540076845	2275	2270	2275	2265	529
538	20231211	110200	538876075	2270	2270	2270	2270	47
539	20231211	110100	538769385	2275	2275	2275	2275	10
540	20231211	110000	538746635	2275	2270	2275	2265	504
541	20231211	105900	537604915	2270	2270	2270	2270	10
542	20231211	105800	537582215	2275	2275	2275	2275	5
543	20231211	105700	537570840	2265	2270	2270	2265	499
544	20231211	105600	536440600	2260	2260	2260	2260	0
545	20231211	105500	536440600	2260	2260	2260	2260	0
546	20231211	105400	536440600	2260	2270	2270	2260	1520
547	20231211	105300	532992485	2270	2270	2270	2270	134
548	20231211	105200	532688305	2270	2270	2270	2270	1990
549	20231211	105100	528171005	2270	2270	2270	2270	546
550	20231211	105000	526931585	2275	2275	2275	2275	5
551	20231211	104900	526920210	2275	2275	2275	2275	34
552	20231211	104800	526842860	2275	2270	2275	2270	514
553	20231211	104700	525676005	2275	2275	2275	2275	460
554	20231211	104600	524629505	2275	2275	2275	2275	10
555	20231211	104500	524606755	2275	2275	2275	2270	1015
556	20231211	104400	522300125	2275	2275	2275	2275	15
557	20231211	104300	522266000	2270	2270	2270	2270	0
558	20231211	104200	522266000	2270	2270	2270	2270	1291
559	20231211	104100	519335430	2270	2270	2270	2270	0
560	20231211	104000	519335430	2270	2270	2270	2270	352
561	20231211	103900	518536390	2270	2270	2270	2260	11015
562	20231211	103800	493535415	2275	2270	2275	2270	1536
563	20231211	103700	490048515	2275	2275	2275	2275	2
564	20231211	103600	490043965	2275	2265	2275	2260	501
565	20231211	103500	488911255	2275	2270	2275	2270	699
566	20231211	103400	487324520	2270	2270	2270	2270	220
567	20231211	103300	486825120	2270	2265	2270	2260	3500
568	20231211	103200	478912525	2270	2270	2270	2270	100
569	20231211	103100	478685525	2270	2270	2270	2270	15
570	20231211	103000	478651475	2265	2265	2265	2260	1006
571	20231211	102900	476375380	2265	2265	2265	2265	0
572	20231211	102800	476375380	2265	2270	2270	2260	520
573	20231211	102700	475198530	2270	2265	2270	2260	724
574	20231211	102600	473560030	2265	2270	2270	2265	552
575	20231211	102500	472309745	2270	2270	2270	2270	0
576	20231211	102400	472309745	2270	2260	2270	2260	958
577	20231211	102300	470143210	2265	2270	2270	2265	273
578	20231211	102200	469523550	2270	2270	2270	2270	20
579	20231211	102100	469478150	2270	2260	2270	2260	500
580	20231211	102000	468348140	2270	2270	2270	2260	1268
581	20231211	101900	465481105	2265	2265	2265	2260	2066
582	20231211	101800	460804400	2265	2270	2270	2260	873
583	20231211	101700	458829420	2270	2270	2270	2270	0
584	20231211	101600	458829420	2270	2270	2270	2270	2
585	20231211	101500	458824880	2260	2265	2265	2260	499
586	20231211	101400	457696140	2260	2270	2270	2260	4025
587	20231211	101300	448595935	2265	2265	2265	2265	220
588	20231211	101200	448097635	2265	2270	2270	2265	1104
589	20231211	101100	445596575	2270	2270	2270	2270	1102
590	20231211	101000	443095035	2265	2265	2265	2265	3282
591	20231211	100900	435661305	2265	2265	2265	2260	10096
592	20231211	100800	412796360	2270	2270	2270	2270	80
593	20231211	100700	412614760	2270	2270	2270	2270	1
594	20231211	100600	412612490	2270	2265	2270	2265	610
595	20231211	100500	411230830	2270	2275	2275	2270	3896
596	20231211	100400	402386610	2275	2275	2275	2275	108
597	20231211	100300	402140910	2275	2270	2275	2270	585
598	20231211	100200	400812535	2270	2270	2270	2270	11317
599	20231211	100100	375122945	2275	2275	2275	2275	100
600	20231211	100000	374895445	2270	2270	2275	2270	574
601	20231211	095900	373592395	2275	2275	2275	2275	84
602	20231211	095800	373401295	2270	2270	2270	2270	7
603	20231211	095700	373385405	2270	2270	2270	2270	540
604	20231211	095600	372159605	2270	2270	2270	2270	988
605	20231211	095500	369916845	2275	2275	2275	2275	101
606	20231211	095400	369687070	2275	2270	2275	2270	3505
607	20231211	095300	361730695	2275	2275	2275	2275	455
608	20231211	095200	360695570	2270	2275	2275	2270	3565
609	20231211	095100	352602935	2275	2270	2275	2270	2046
610	20231211	095000	347958290	2275	2275	2280	2270	4157
611	20231211	094900	338515680	2275	2280	2280	2275	3175
612	20231211	094800	331292545	2280	2275	2280	2275	2003
613	20231211	094700	326735705	2275	2275	2275	2275	0
614	20231211	094600	326735705	2275	2280	2280	2275	4079
615	20231211	094500	317439350	2285	2285	2285	2280	2718
616	20231211	094400	311231760	2280	2280	2280	2280	552
617	20231211	094300	309973200	2280	2275	2280	2275	153
618	20231211	094200	309624960	2275	2280	2280	2275	1501
619	20231211	094100	306210055	2280	2280	2280	2280	200
620	20231211	094000	305754055	2280	2285	2285	2280	456
621	20231211	093900	304714250	2285	2295	2295	2285	822
622	20231211	093800	302835890	2295	2290	2295	2285	4205
623	20231211	093700	293194705	2290	2295	2295	2290	1130
624	20231211	093600	290601570	2295	2295	2295	2290	1298
625	20231211	093500	287628000	2295	2290	2295	2290	1111
626	20231211	093400	285083770	2290	2295	2295	2290	314
627	20231211	093300	284364685	2295	2290	2295	2285	4586
628	20231211	093200	273865205	2290	2285	2290	2285	2109
629	20231211	093100	269046000	2275	2280	2280	2275	10190
630	20231211	093000	245855265	2285	2285	2285	2285	1006
631	20231211	092900	243556555	2280	2285	2285	2280	360
632	20231211	092800	242734205	2285	2285	2285	2285	71
633	20231211	092700	242571970	2290	2290	2290	2275	857
634	20231211	092600	240615480	2290	2285	2290	2280	1004
635	20231211	092500	238326315	2280	2280	2280	2280	300
636	20231211	092400	237642315	2280	2290	2290	2280	3399
637	20231211	092300	229888165	2285	2290	2290	2285	631
638	20231211	092200	228445330	2290	2280	2295	2280	2022
639	20231211	092100	223814955	2295	2280	2295	2280	503
640	20231211	092000	222668070	2280	2290	2290	2280	7111
641	20231211	091900	206404165	2290	2290	2295	2285	6844
642	20231211	091800	190736980	2290	2290	2290	2275	1426
643	20231211	091700	187480090	2290	2280	2290	2280	40044
644	20231211	091600	96080640	2280	2280	2280	2275	1349
645	20231211	091500	93004970	2285	2285	2285	2280	548
646	20231211	091400	91755515	2280	2280	2285	2280	3587
647	20231211	091300	83577140	2275	2275	2275	2270	1703
648	20231211	091200	79702840	2270	2275	2275	2270	503
649	20231211	091100	78561015	2275	2275	2275	2270	317
650	20231211	091000	77840170	2275	2275	2280	2275	863
651	20231211	090900	75876830	2275	2275	2275	2270	790
652	20231211	090800	74081385	2275	2285	2285	2275	606
653	20231211	090700	72699700	2275	2280	2285	2275	1678
654	20231211	090600	68875560	2280	2275	2280	2260	11238
655	20231211	090500	43316160	2275	2270	2275	2265	2422
656	20231211	090400	37822250	2275	2275	2275	2270	65
657	20231211	090300	37674680	2275	2265	2275	2260	2993
658	20231211	090200	30907090	2260	2265	2265	2260	1621
659	20231211	090100	27239325	2260	2260	2265	2260	2288
660	20231211	090000	22068440	2260	2275	2275	2255	9736