KissMeData/031310/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191200	420311440	2680	2680	2680	2680	2317
3	20231205	191100	420311440	2680	2680	2680	2680	0
4	20231205	191000	420311440	2680	2680	2680	2680	0
5	20231205	190900	420311440	2680	2680	2680	2680	0
6	20231205	190800	420311440	2680	2680	2680	2680	0
7	20231205	190700	420311440	2680	2680	2680	2680	0
8	20231205	190600	420311440	2680	2680	2680	2680	0
9	20231205	190500	420311440	2680	2680	2680	2680	0
10	20231205	190400	420311440	2680	2680	2680	2680	0
11	20231205	190300	420311440	2680	2680	2680	2680	0
12	20231205	190200	420311440	2680	2680	2680	2680	0
13	20231205	190100	420311440	2680	2680	2680	2680	0
14	20231205	190000	420311440	2680	2680	2680	2680	0
15	20231205	185900	420311440	2680	2680	2680	2680	0
16	20231205	185800	420311440	2680	2680	2680	2680	0
17	20231205	185700	420311440	2680	2680	2680	2680	0
18	20231205	185600	420311440	2680	2680	2680	2680	0
19	20231205	185500	420311440	2680	2680	2680	2680	0
20	20231205	185400	420311440	2680	2680	2680	2680	0
21	20231205	185300	420311440	2680	2680	2680	2680	0
22	20231205	185200	420311440	2680	2680	2680	2680	0
23	20231205	185100	420311440	2680	2680	2680	2680	0
24	20231205	185000	420311440	2680	2680	2680	2680	0
25	20231205	184900	420311440	2680	2680	2680	2680	0
26	20231205	184800	420311440	2680	2680	2680	2680	0
27	20231205	184700	420311440	2680	2680	2680	2680	0
28	20231205	184600	420311440	2680	2680	2680	2680	0
29	20231205	184500	420311440	2680	2680	2680	2680	0
30	20231205	184400	420311440	2680	2680	2680	2680	0
31	20231205	184300	420311440	2680	2680	2680	2680	0
32	20231205	184200	420311440	2680	2680	2680	2680	2317
33	20231205	184100	420311440	2680	2680	2680	2680	0
34	20231205	184000	420311440	2680	2680	2680	2680	0
35	20231205	183900	420311440	2680	2680	2680	2680	0
36	20231205	183800	420311440	2680	2680	2680	2680	0
37	20231205	183700	420311440	2680	2680	2680	2680	0
38	20231205	183600	420311440	2680	2680	2680	2680	0
39	20231205	183500	420311440	2680	2680	2680	2680	0
40	20231205	183400	420311440	2680	2680	2680	2680	0
41	20231205	183300	420311440	2680	2680	2680	2680	0
42	20231205	183200	420311440	2680	2680	2680	2680	0
43	20231205	183100	420311440	2680	2680	2680	2680	0
44	20231205	183000	420311440	2680	2680	2680	2680	0
45	20231205	182900	420311440	2680	2680	2680	2680	0
46	20231205	182800	420311440	2680	2680	2680	2680	0
47	20231205	182700	420311440	2680	2680	2680	2680	0
48	20231205	182600	420311440	2680	2680	2680	2680	0
49	20231205	182500	420311440	2680	2680	2680	2680	0
50	20231205	182400	420311440	2680	2680	2680	2680	0
51	20231205	182300	420311440	2680	2680	2680	2680	0
52	20231205	182200	420311440	2680	2680	2680	2680	0
53	20231205	182100	420311440	2680	2680	2680	2680	0
54	20231205	182000	420311440	2680	2680	2680	2680	0
55	20231205	181900	420311440	2680	2680	2680	2680	0
56	20231205	181800	420311440	2680	2680	2680	2680	0
57	20231205	181700	420311440	2680	2680	2680	2680	0
58	20231205	181600	420311440	2680	2680	2680	2680	0
59	20231205	181500	420311440	2680	2680	2680	2680	0
60	20231205	181400	420311440	2680	2680	2680	2680	0
61	20231205	181300	420311440	2680	2680	2680	2680	0
62	20231205	181200	420311440	2680	2680	2680	2680	2317
63	20231205	181100	420311440	2680	2680	2680	2680	0
64	20231205	181000	420311440	2680	2680	2680	2680	0
65	20231205	180900	420311440	2680	2680	2680	2680	0
66	20231205	180800	420311440	2680	2680	2680	2680	0
67	20231205	180700	420311440	2680	2680	2680	2680	0
68	20231205	180600	420311440	2680	2680	2680	2680	0
69	20231205	180500	420311440	2680	2680	2680	2680	0
70	20231205	180400	420311440	2680	2680	2680	2680	0
71	20231205	180300	420311440	2680	2680	2680	2680	0
72	20231205	180200	420311440	2680	2680	2680	2680	0
73	20231205	180100	420311440	2680	2680	2680	2680	0
74	20231205	180000	420311440	2680	2680	2680	2680	0
75	20231205	175900	420311440	2680	2680	2680	2680	0
76	20231205	175800	420311440	2680	2680	2680	2680	0
77	20231205	175700	420311440	2680	2680	2680	2680	0
78	20231205	175600	420311440	2680	2680	2680	2680	0
79	20231205	175500	420311440	2680	2680	2680	2680	0
80	20231205	175400	420311440	2680	2680	2680	2680	0
81	20231205	175300	420311440	2680	2680	2680	2680	0
82	20231205	175200	420311440	2680	2680	2680	2680	0
83	20231205	175100	420311440	2680	2680	2680	2680	0
84	20231205	175000	420311440	2680	2680	2680	2680	0
85	20231205	174900	420311440	2680	2680	2680	2680	0
86	20231205	174800	420311440	2680	2680	2680	2680	0
87	20231205	174700	420311440	2680	2680	2680	2680	0
88	20231205	174600	420311440	2680	2680	2680	2680	0
89	20231205	174500	420311440	2680	2680	2680	2680	0
90	20231205	174400	420311440	2680	2680	2680	2680	0
91	20231205	174300	420311440	2680	2680	2680	2680	0
92	20231205	174200	420311440	2680	2680	2680	2680	2317
93	20231205	174100	420311440	2680	2680	2680	2680	0
94	20231205	174000	420311440	2680	2680	2680	2680	0
95	20231205	173900	420311440	2680	2680	2680	2680	0
96	20231205	173800	420311440	2680	2680	2680	2680	0
97	20231205	173700	420311440	2680	2680	2680	2680	0
98	20231205	173600	420311440	2680	2680	2680	2680	0
99	20231205	173500	420311440	2680	2680	2680	2680	0
100	20231205	173400	420311440	2680	2680	2680	2680	0
101	20231205	173300	420311440	2680	2680	2680	2680	0
102	20231205	173200	420311440	2680	2680	2680	2680	0
103	20231205	173100	420311440	2680	2680	2680	2680	0
104	20231205	173000	420311440	2680	2680	2680	2680	0
105	20231205	172900	420311440	2680	2680	2680	2680	0
106	20231205	172800	420311440	2680	2680	2680	2680	0
107	20231205	172700	420311440	2680	2680	2680	2680	0
108	20231205	172600	420311440	2680	2680	2680	2680	0
109	20231205	172500	420311440	2680	2680	2680	2680	0
110	20231205	172400	420311440	2680	2680	2680	2680	0
111	20231205	172300	420311440	2680	2680	2680	2680	0
112	20231205	172200	420311440	2680	2680	2680	2680	0
113	20231205	172100	420311440	2680	2680	2680	2680	0
114	20231205	172000	420311440	2680	2680	2680	2680	0
115	20231205	171900	420311440	2680	2680	2680	2680	0
116	20231205	171800	420311440	2680	2680	2680	2680	0
117	20231205	171700	420311440	2680	2680	2680	2680	0
118	20231205	171600	420311440	2680	2680	2680	2680	0
119	20231205	171500	420311440	2680	2680	2680	2680	0
120	20231205	171400	420311440	2680	2680	2680	2680	0
121	20231205	171300	420311440	2680	2680	2680	2680	0
122	20231205	171200	420311440	2680	2680	2680	2680	2317
123	20231205	171100	420311440	2680	2680	2680	2680	0
124	20231205	171000	420311440	2680	2680	2680	2680	0
125	20231205	170900	420311440	2680	2680	2680	2680	0
126	20231205	170800	420311440	2680	2680	2680	2680	0
127	20231205	170700	420311440	2680	2680	2680	2680	0
128	20231205	170600	420311440	2680	2680	2680	2680	0
129	20231205	170500	420311440	2680	2680	2680	2680	0
130	20231205	170400	420311440	2680	2680	2680	2680	0
131	20231205	170300	420311440	2680	2680	2680	2680	0
132	20231205	170200	420311440	2680	2680	2680	2680	0
133	20231205	170100	420311440	2680	2680	2680	2680	0
134	20231205	170000	420311440	2680	2680	2680	2680	0
135	20231205	165900	420311440	2680	2680	2680	2680	0
136	20231205	165800	420311440	2680	2680	2680	2680	0
137	20231205	165700	420311440	2680	2680	2680	2680	0
138	20231205	165600	420311440	2680	2680	2680	2680	0
139	20231205	165500	420311440	2680	2680	2680	2680	0
140	20231205	165400	420311440	2680	2680	2680	2680	0
141	20231205	165300	420311440	2680	2680	2680	2680	0
142	20231205	165200	420311440	2680	2680	2680	2680	0
143	20231205	165100	420311440	2680	2680	2680	2680	0
144	20231205	165000	420311440	2680	2680	2680	2680	0
145	20231205	164900	420311440	2680	2680	2680	2680	0
146	20231205	164800	420311440	2680	2680	2680	2680	0
147	20231205	164700	420311440	2680	2680	2680	2680	0
148	20231205	164600	420311440	2680	2680	2680	2680	0
149	20231205	164500	420311440	2680	2680	2680	2680	0
150	20231205	164400	420311440	2680	2680	2680	2680	0
151	20231205	164300	420311440	2680	2680	2680	2680	0
152	20231205	164200	420311440	2680	2680	2680	2680	2317
153	20231205	164100	420311440	2680	2680	2680	2680	0
154	20231205	164000	420311440	2680	2680	2680	2680	0
155	20231205	163900	420311440	2680	2680	2680	2680	0
156	20231205	163800	420311440	2680	2680	2680	2680	0
157	20231205	163700	420311440	2680	2680	2680	2680	0
158	20231205	163600	420311440	2680	2680	2680	2680	0
159	20231205	163500	420311440	2680	2680	2680	2680	0
160	20231205	163400	420311440	2680	2680	2680	2680	0
161	20231205	163300	420311440	2680	2680	2680	2680	0
162	20231205	163200	420311440	2680	2680	2680	2680	0
163	20231205	163100	420311440	2680	2680	2680	2680	0
164	20231205	163000	420311440	2680	2680	2680	2680	0
165	20231205	162900	420311440	2680	2680	2680	2680	0
166	20231205	162800	420311440	2680	2680	2680	2680	0
167	20231205	162700	420311440	2680	2680	2680	2680	0
168	20231205	162600	420311440	2680	2680	2680	2680	0
169	20231205	162500	420311440	2680	2680	2680	2680	0
170	20231205	162400	420311440	2680	2680	2680	2680	0
171	20231205	162300	420311440	2680	2680	2680	2680	0
172	20231205	162200	420311440	2680	2680	2680	2680	0
173	20231205	162100	420311440	2680	2680	2680	2680	0
174	20231205	162000	420311440	2680	2680	2680	2680	0
175	20231205	161900	420311440	2680	2680	2680	2680	0
176	20231205	161800	420311440	2680	2680	2680	2680	0
177	20231205	161700	420311440	2680	2680	2680	2680	0
178	20231205	161600	420311440	2680	2680	2680	2680	0
179	20231205	161500	420311440	2680	2680	2680	2680	0
180	20231205	161400	420311440	2680	2680	2680	2680	0
181	20231205	161300	420311440	2680	2680	2680	2680	0
182	20231205	161200	420311440	2680	2680	2680	2680	2317
183	20231205	161100	420311440	2680	2680	2680	2680	0
184	20231205	161000	420311440	2680	2680	2680	2680	0
185	20231205	160900	420311440	2680	2680	2680	2680	0
186	20231205	160800	420311440	2680	2680	2680	2680	0
187	20231205	160700	420311440	2680	2680	2680	2680	0
188	20231205	160600	420311440	2680	2680	2680	2680	0
189	20231205	160500	420311440	2680	2680	2680	2680	0
190	20231205	160400	420311440	2680	2680	2680	2680	0
191	20231205	160300	420311440	2680	2680	2680	2680	0
192	20231205	160200	420311440	2680	2680	2680	2680	0
193	20231205	160100	420311440	2680	2680	2680	2680	0
194	20231205	160000	420311440	2680	2680	2680	2680	0
195	20231205	155900	420311440	2680	2680	2680	2680	0
196	20231205	155800	420311440	2680	2680	2680	2680	0
197	20231205	155700	420311440	2680	2680	2680	2680	0
198	20231205	155600	420311440	2680	2680	2680	2680	0
199	20231205	155500	420311440	2680	2680	2680	2680	0
200	20231205	155400	420311440	2680	2680	2680	2680	0
201	20231205	155300	420311440	2680	2680	2680	2680	0
202	20231205	155200	420311440	2680	2680	2680	2680	0
203	20231205	155100	420311440	2680	2680	2680	2680	0
204	20231205	155000	420311440	2680	2680	2680	2680	0
205	20231205	154900	420311440	2680	2680	2680	2680	0
206	20231205	154800	420311440	2680	2680	2680	2680	0
207	20231205	154700	420311440	2680	2680	2680	2680	0
208	20231205	154600	420311440	2680	2680	2680	2680	0
209	20231205	154500	420311440	2680	2680	2680	2680	0
210	20231205	154400	420311440	2680	2680	2680	2680	0
211	20231205	154300	420311440	2680	2680	2680	2680	0
212	20231205	154200	420311440	2680	2680	2680	2680	2317
213	20231205	154100	420311440	2680	2680	2680	2680	0
214	20231205	154000	420311440	2680	2680	2680	2680	0
215	20231205	153900	420311440	2680	2680	2680	2680	0
216	20231205	153800	420311440	2680	2680	2680	2680	0
217	20231205	153700	420311440	2680	2680	2680	2680	0
218	20231205	153600	420311440	2680	2680	2680	2680	0
219	20231205	153500	420311440	2680	2680	2680	2680	0
220	20231205	153400	420311440	2680	2680	2680	2680	0
221	20231205	153300	420311440	2680	2680	2680	2680	0
222	20231205	153200	420311440	2680	2680	2680	2680	0
223	20231205	153100	420311440	2680	2680	2680	2680	0
224	20231205	153000	420311440	2680	2680	2680	2680	2317
225	20231205	152900	414101880	2700	2700	2700	2700	0
226	20231205	152800	414101880	2700	2700	2700	2700	0
227	20231205	152700	414101880	2700	2700	2700	2700	0
228	20231205	152600	414101880	2700	2700	2700	2700	0
229	20231205	152500	414101880	2700	2700	2700	2700	0
230	20231205	152400	414101880	2700	2700	2700	2700	0
231	20231205	152300	414101880	2700	2700	2700	2700	0
232	20231205	152200	414101880	2700	2700	2700	2700	0
233	20231205	152100	414101880	2700	2700	2700	2700	0
234	20231205	152000	414101880	2700	2700	2700	2700	0
235	20231205	151900	414101880	2700	2685	2700	2685	308
236	20231205	151800	413274520	2680	2680	2680	2680	500
237	20231205	151700	411934520	2685	2685	2685	2685	16
238	20231205	151600	411891560	2685	2685	2685	2685	100
239	20231205	151500	411623060	2685	2685	2685	2685	0
240	20231205	151400	411623060	2685	2685	2685	2685	0
241	20231205	151300	411623060	2685	2685	2685	2685	0
242	20231205	151200	411623060	2685	2685	2685	2685	10
243	20231205	151100	411596210	2680	2680	2680	2680	0
244	20231205	151000	411596210	2680	2680	2680	2680	0
245	20231205	150900	411596210	2680	2685	2685	2680	52
246	20231205	150800	411456600	2680	2680	2680	2680	0
247	20231205	150700	411456600	2680	2680	2680	2680	0
248	20231205	150600	411456600	2680	2680	2680	2680	0
249	20231205	150500	411456600	2680	2680	2680	2680	0
250	20231205	150400	411456600	2680	2680	2680	2680	0
251	20231205	150300	411456600	2680	2680	2680	2680	0
252	20231205	150200	411456600	2680	2680	2680	2680	0
253	20231205	150100	411456600	2680	2680	2680	2680	1151
254	20231205	150000	408371920	2680	2680	2680	2680	987
255	20231205	145900	405726760	2680	2680	2680	2680	0
256	20231205	145800	405726760	2680	2680	2680	2680	0
257	20231205	145700	405726760	2680	2690	2690	2680	711
258	20231205	145600	403819460	2680	2680	2680	2680	0
259	20231205	145500	403819460	2680	2680	2680	2680	0
260	20231205	145400	403819460	2680	2700	2720	2680	7359
261	20231205	145300	383967355	2690	2690	2690	2690	295
262	20231205	145200	383173805	2690	2690	2690	2690	0
263	20231205	145100	383173805	2690	2690	2690	2690	293
264	20231205	145000	382385635	2685	2685	2685	2685	0
265	20231205	144900	382385635	2685	2685	2685	2685	0
266	20231205	144800	382385635	2685	2685	2685	2685	0
267	20231205	144700	382385635	2685	2685	2685	2685	0
268	20231205	144600	382385635	2685	2685	2685	2685	0
269	20231205	144500	382385635	2685	2690	2690	2685	1000
270	20231205	144400	379697320	2695	2695	2695	2695	50
271	20231205	144300	379562570	2690	2690	2690	2690	1337
272	20231205	144200	375966040	2695	2680	2695	2670	2503
273	20231205	144100	369270555	2680	2680	2680	2680	0
274	20231205	144000	369270555	2680	2690	2690	2680	100
275	20231205	143900	369002405	2700	2700	2700	2700	0
276	20231205	143800	369002405	2700	2700	2700	2700	0
277	20231205	143700	369002405	2700	2695	2700	2695	11
278	20231205	143600	368972755	2680	2680	2680	2680	0
279	20231205	143500	368972755	2680	2680	2680	2680	0
280	20231205	143400	368972755	2680	2680	2680	2680	1606
281	20231205	143300	364668675	2680	2680	2680	2680	534
282	20231205	143200	363237555	2680	2685	2685	2680	60
283	20231205	143100	363076590	2680	2680	2680	2680	0
284	20231205	143000	363076590	2680	2680	2680	2680	1000
285	20231205	142900	360396590	2680	2680	2680	2680	0
286	20231205	142800	360396590	2680	2690	2690	2680	603
287	20231205	142700	358779515	2685	2685	2685	2685	0
288	20231205	142600	358779515	2685	2685	2685	2685	0
289	20231205	142500	358779515	2685	2685	2685	2685	190
290	20231205	142400	358269365	2685	2685	2685	2685	0
291	20231205	142300	358269365	2685	2685	2685	2685	941
292	20231205	142200	355742780	2690	2690	2690	2690	50
293	20231205	142100	355608280	2685	2685	2685	2685	532
294	20231205	142000	354179860	2685	2685	2685	2685	177
295	20231205	141900	353704615	2690	2690	2690	2690	0
296	20231205	141800	353704615	2690	2695	2695	2690	70
297	20231205	141700	353516265	2700	2700	2700	2700	0
298	20231205	141600	353516265	2700	2700	2700	2700	0
299	20231205	141500	353516265	2700	2705	2705	2700	20
300	20231205	141400	353462215	2705	2705	2705	2705	0
301	20231205	141300	353462215	2705	2705	2705	2705	0
302	20231205	141200	353462215	2705	2705	2705	2705	0
303	20231205	141100	353462215	2705	2705	2705	2705	0
304	20231205	141000	353462215	2705	2705	2705	2705	0
305	20231205	140900	353462215	2705	2705	2705	2705	0
306	20231205	140800	353462215	2705	2705	2705	2705	11
307	20231205	140700	353432460	2685	2685	2685	2685	0
308	20231205	140600	353432460	2685	2685	2685	2685	19
309	20231205	140500	353381445	2715	2715	2715	2715	0
310	20231205	140400	353381445	2715	2715	2715	2715	0
311	20231205	140300	353381445	2715	2715	2715	2715	0
312	20231205	140200	353381445	2715	2715	2715	2715	28
313	20231205	140100	353305425	2715	2690	2715	2690	682
314	20231205	140000	351460825	2690	2690	2690	2690	0
315	20231205	135900	351460825	2690	2690	2690	2690	0
316	20231205	135800	351460825	2690	2690	2690	2690	46
317	20231205	135700	351337085	2690	2690	2690	2690	0
318	20231205	135600	351337085	2690	2690	2690	2690	0
319	20231205	135500	351337085	2690	2690	2690	2690	30
320	20231205	135400	351256385	2690	2690	2690	2690	103
321	20231205	135300	350979315	2700	2700	2700	2700	0
322	20231205	135200	350979315	2700	2700	2700	2700	0
323	20231205	135100	350979315	2700	2700	2700	2700	0
324	20231205	135000	350979315	2700	2700	2700	2700	1
325	20231205	134900	350976615	2685	2685	2685	2685	7
326	20231205	134800	350957820	2685	2690	2690	2685	2065
327	20231205	134700	345413260	2700	2700	2700	2700	0
328	20231205	134600	345413260	2700	2700	2700	2700	1
329	20231205	134500	345410560	2690	2695	2695	2690	1650
330	20231205	134400	340971545	2715	2715	2715	2715	1
331	20231205	134300	340968830	2690	2690	2690	2690	14
332	20231205	134200	340931170	2690	2700	2700	2690	1867
333	20231205	134100	335901060	2715	2715	2715	2715	0
334	20231205	134000	335901060	2715	2715	2715	2715	0
335	20231205	133900	335901060	2715	2710	2715	2710	846
336	20231205	133800	333606640	2695	2705	2705	2695	3636
337	20231205	133700	323792620	2705	2705	2705	2705	2919
338	20231205	133600	315896725	2705	2705	2705	2705	0
339	20231205	133500	315896725	2705	2705	2705	2705	0
340	20231205	133400	315896725	2705	2705	2705	2705	500
341	20231205	133300	314544225	2705	2705	2705	2705	0
342	20231205	133200	314544225	2705	2705	2705	2705	0
343	20231205	133100	314544225	2705	2705	2705	2705	0
344	20231205	133000	314544225	2705	2705	2705	2705	0
345	20231205	132900	314544225	2705	2705	2705	2705	6
346	20231205	132800	314527995	2705	2705	2705	2705	0
347	20231205	132700	314527995	2705	2705	2705	2705	0
348	20231205	132600	314527995	2705	2705	2705	2705	0
349	20231205	132500	314527995	2705	2705	2705	2705	166
350	20231205	132400	314078965	2705	2705	2705	2705	0
351	20231205	132300	314078965	2705	2705	2705	2705	10
352	20231205	132200	314051915	2700	2700	2700	2700	0
353	20231205	132100	314051915	2700	2700	2700	2700	0
354	20231205	132000	314051915	2700	2700	2700	2700	0
355	20231205	131900	314051915	2700	2700	2700	2700	0
356	20231205	131800	314051915	2700	2700	2700	2700	529
357	20231205	131700	312623615	2700	2700	2700	2700	0
358	20231205	131600	312623615	2700	2700	2700	2700	0
359	20231205	131500	312623615	2700	2700	2700	2700	0
360	20231205	131400	312623615	2700	2700	2700	2700	526
361	20231205	131300	311203415	2705	2705	2705	2705	1093
362	20231205	131200	308246850	2715	2715	2715	2715	0
363	20231205	131100	308246850	2715	2715	2715	2715	0
364	20231205	131000	308246850	2715	2715	2715	2715	0
365	20231205	130900	308246850	2715	2715	2715	2715	0
366	20231205	130800	308246850	2715	2715	2715	2715	0
367	20231205	130700	308246850	2715	2715	2715	2715	0
368	20231205	130600	308246850	2715	2715	2715	2715	0
369	20231205	130500	308246850	2715	2715	2715	2715	0
370	20231205	130400	308246850	2715	2715	2715	2715	0
371	20231205	130300	308246850	2715	2715	2715	2715	0
372	20231205	130200	308246850	2715	2715	2715	2715	0
373	20231205	130100	308246850	2715	2715	2715	2715	0
374	20231205	130000	308246850	2715	2715	2715	2715	0
375	20231205	125900	308246850	2715	2715	2715	2715	0
376	20231205	125800	308246850	2715	2715	2715	2715	1
377	20231205	125700	308244135	2705	2710	2710	2705	2694
378	20231205	125600	300955360	2705	2705	2705	2705	0
379	20231205	125500	300955360	2705	2705	2705	2705	0
380	20231205	125400	300955360	2705	2705	2705	2705	0
381	20231205	125300	300955360	2705	2705	2705	2705	0
382	20231205	125200	300955360	2705	2705	2705	2705	0
383	20231205	125100	300955360	2705	2710	2710	2705	52
384	20231205	125000	300814605	2710	2715	2715	2710	900
385	20231205	124900	298372280	2715	2715	2715	2715	273
386	20231205	124800	297631085	2715	2715	2715	2715	0
387	20231205	124700	297631085	2715	2715	2715	2715	0
388	20231205	124600	297631085	2715	2715	2715	2715	0
389	20231205	124500	297631085	2715	2715	2715	2715	0
390	20231205	124400	297631085	2715	2720	2720	2715	810
391	20231205	124300	295431885	2720	2720	2720	2720	12
392	20231205	124200	295399245	2725	2725	2725	2725	0
393	20231205	124100	295399245	2725	2725	2725	2725	1
394	20231205	124000	295396520	2725	2725	2725	2725	0
395	20231205	123900	295396520	2725	2725	2725	2725	0
396	20231205	123800	295396520	2725	2725	2725	2725	0
397	20231205	123700	295396520	2725	2725	2725	2725	3
398	20231205	123600	295388345	2720	2725	2725	2720	903
399	20231205	123500	292932170	2720	2720	2720	2720	0
400	20231205	123400	292932170	2720	2720	2720	2720	4
401	20231205	123300	292921290	2730	2730	2730	2730	2
402	20231205	123200	292915830	2730	2730	2730	2730	0
403	20231205	123100	292915830	2730	2730	2730	2730	806
404	20231205	123000	290715450	2735	2735	2735	2735	261
405	20231205	122900	290001615	2730	2730	2730	2730	196
406	20231205	122800	289466535	2730	2730	2730	2730	2
407	20231205	122700	289461075	2725	2725	2725	2725	59
408	20231205	122600	289300300	2730	2730	2730	2730	31
409	20231205	122500	289215670	2730	2725	2730	2725	514
410	20231205	122400	287813045	2715	2720	2720	2715	889
411	20231205	122300	285395840	2720	2720	2720	2720	0
412	20231205	122200	285395840	2720	2720	2720	2720	1
413	20231205	122100	285393120	2715	2715	2715	2715	500
414	20231205	122000	284035620	2720	2720	2720	2720	53
415	20231205	121900	283891460	2720	2720	2720	2720	1
416	20231205	121800	283888740	2715	2715	2715	2715	0
417	20231205	121700	283888740	2715	2715	2715	2715	0
418	20231205	121600	283888740	2715	2715	2715	2715	0
419	20231205	121500	283888740	2715	2715	2715	2715	0
420	20231205	121400	283888740	2715	2715	2715	2715	0
421	20231205	121300	283888740	2715	2715	2715	2715	0
422	20231205	121200	283888740	2715	2715	2715	2715	72
423	20231205	121100	283693260	2715	2715	2715	2715	0
424	20231205	121000	283693260	2715	2715	2715	2715	0
425	20231205	120900	283693260	2715	2720	2720	2715	1117
426	20231205	120800	280660325	2720	2720	2720	2720	0
427	20231205	120700	280660325	2720	2720	2720	2720	50
428	20231205	120600	280524325	2720	2720	2720	2720	0
429	20231205	120500	280524325	2720	2720	2720	2720	222
430	20231205	120400	279920485	2720	2720	2720	2720	278
431	20231205	120300	279164325	2720	2720	2720	2720	10
432	20231205	120200	279137125	2720	2720	2720	2720	0
433	20231205	120100	279137125	2720	2720	2720	2720	0
434	20231205	120000	279137125	2720	2720	2720	2720	1
435	20231205	115900	279134405	2720	2715	2720	2715	909
436	20231205	115800	276666465	2715	2715	2715	2715	987
437	20231205	115700	273986760	2715	2715	2715	2715	0
438	20231205	115600	273986760	2715	2715	2715	2715	0
439	20231205	115500	273986760	2715	2715	2715	2715	0
440	20231205	115400	273986760	2715	2715	2715	2715	0
441	20231205	115300	273986760	2715	2715	2715	2715	0
442	20231205	115200	273986760	2715	2710	2715	2705	558
443	20231205	115100	272477315	2710	2710	2710	2710	893
444	20231205	115000	270057285	2715	2715	2715	2715	50
445	20231205	114900	269921535	2715	2715	2715	2715	5
446	20231205	114800	269907960	2715	2715	2715	2715	0
447	20231205	114700	269907960	2715	2715	2715	2715	7
448	20231205	114600	269888955	2725	2725	2725	2725	0
449	20231205	114500	269888955	2725	2725	2725	2725	0
450	20231205	114400	269888955	2725	2725	2725	2725	0
451	20231205	114300	269888955	2725	2725	2725	2725	0
452	20231205	114200	269888955	2725	2725	2725	2725	0
453	20231205	114100	269888955	2725	2725	2725	2725	0
454	20231205	114000	269888955	2725	2725	2725	2725	1000
455	20231205	113900	267163955	2725	2725	2725	2725	0
456	20231205	113800	267163955	2725	2725	2725	2710	122
457	20231205	113700	266832880	2735	2735	2735	2735	0
458	20231205	113600	266832880	2735	2735	2735	2735	0
459	20231205	113500	266832880	2735	2735	2735	2735	0
460	20231205	113400	266832880	2735	2735	2735	2735	0
461	20231205	113300	266832880	2735	2735	2735	2735	0
462	20231205	113200	266832880	2735	2735	2735	2735	0
463	20231205	113100	266832880	2735	2735	2735	2735	0
464	20231205	113000	266832880	2735	2735	2735	2735	0
465	20231205	112900	266832880	2735	2735	2735	2735	1
466	20231205	112800	266830145	2710	2710	2710	2710	68
467	20231205	112700	266645865	2735	2735	2735	2735	0
468	20231205	112600	266645865	2735	2735	2735	2735	0
469	20231205	112500	266645865	2735	2735	2735	2735	100
470	20231205	112400	266372365	2735	2735	2735	2735	0
471	20231205	112300	266372365	2735	2715	2735	2715	12
472	20231205	112200	266339750	2715	2715	2715	2715	0
473	20231205	112100	266339750	2715	2715	2715	2715	0
474	20231205	112000	266339750	2715	2715	2715	2715	500
475	20231205	111900	264982250	2715	2715	2715	2715	0
476	20231205	111800	264982250	2715	2715	2715	2715	479
477	20231205	111700	263681765	2725	2725	2725	2725	22
478	20231205	111600	263621815	2730	2730	2730	2730	0
479	20231205	111500	263621815	2730	2730	2730	2730	155
480	20231205	111400	263198665	2730	2725	2730	2725	400
481	20231205	111300	262106705	2725	2730	2730	2725	2192
482	20231205	111200	256133045	2735	2735	2735	2735	2
483	20231205	111100	256127575	2745	2745	2745	2745	15
484	20231205	111000	256086400	2730	2730	2730	2730	400
485	20231205	110900	254994400	2745	2740	2745	2725	390
486	20231205	110800	253925695	2730	2725	2730	2725	50
487	20231205	110700	253789440	2725	2725	2725	2700	1047
488	20231205	110600	250958445	2725	2725	2725	2725	510
489	20231205	110500	249568695	2730	2740	2740	2730	1466
490	20231205	110400	245561675	2745	2745	2745	2745	0
491	20231205	110300	245561675	2745	2740	2745	2740	436
492	20231205	110200	244365740	2740	2740	2740	2740	67
493	20231205	110100	244182160	2740	2750	2750	2740	146
494	20231205	110000	243781520	2750	2740	2750	2740	195
495	20231205	105900	243246950	2750	2750	2750	2750	59
496	20231205	105800	243084700	2750	2750	2750	2750	1
497	20231205	105700	243081950	2740	2740	2740	2740	0
498	20231205	105600	243081950	2740	2745	2745	2740	865
499	20231205	105500	240707975	2755	2755	2755	2755	456
500	20231205	105400	239451695	2755	2745	2755	2745	954
501	20231205	105300	236829035	2755	2755	2755	2755	0
502	20231205	105200	236829035	2755	2745	2755	2740	12622
503	20231205	105100	202153280	2740	2740	2740	2740	1055
504	20231205	105000	199262580	2740	2740	2740	2740	3000
505	20231205	104900	191042580	2740	2740	2740	2740	91
506	20231205	104800	190793240	2735	2705	2735	2705	4423
507	20231205	104700	178721700	2710	2710	2710	2710	333
508	20231205	104600	177819270	2705	2700	2705	2700	1239
509	20231205	104500	174472450	2700	2700	2700	2700	46
510	20231205	104400	174348250	2705	2700	2705	2700	53
511	20231205	104300	174205100	2700	2700	2700	2700	1584
512	20231205	104200	169928300	2705	2705	2705	2705	352
513	20231205	104100	168976140	2715	2715	2715	2715	0
514	20231205	104000	168976140	2715	2715	2715	2715	0
515	20231205	103900	168976140	2715	2715	2715	2715	0
516	20231205	103800	168976140	2715	2715	2715	2715	0
517	20231205	103700	168976140	2715	2710	2715	2705	350
518	20231205	103600	168028885	2730	2730	2730	2730	0
519	20231205	103500	168028885	2730	2730	2730	2730	0
520	20231205	103400	168028885	2730	2730	2730	2730	0
521	20231205	103300	168028885	2730	2730	2730	2730	300
522	20231205	103200	167209885	2730	2730	2730	2730	0
523	20231205	103100	167209885	2730	2730	2730	2730	0
524	20231205	103000	167209885	2730	2730	2730	2730	0
525	20231205	102900	167209885	2730	2730	2730	2730	0
526	20231205	102800	167209885	2730	2730	2730	2730	3500
527	20231205	102700	157654885	2730	2730	2730	2730	0
528	20231205	102600	157654885	2730	2730	2730	2730	99
529	20231205	102500	157384615	2730	2730	2730	2730	0
530	20231205	102400	157384615	2730	2705	2730	2705	307
531	20231205	102300	156554005	2705	2705	2705	2705	0
532	20231205	102200	156554005	2705	2720	2720	2705	174
533	20231205	102100	156082640	2730	2730	2730	2730	0
534	20231205	102000	156082640	2730	2730	2730	2730	0
535	20231205	101900	156082640	2730	2730	2730	2730	5
536	20231205	101800	156068990	2730	2725	2730	2725	2056
537	20231205	101700	150456415	2730	2730	2730	2730	688
538	20231205	101600	148578175	2730	2730	2730	2730	3002
539	20231205	101500	140382715	2730	2720	2730	2720	258
540	20231205	101400	139679915	2730	2705	2730	2705	776
541	20231205	101300	137570055	2705	2705	2705	2705	0
542	20231205	101200	137570055	2705	2705	2705	2705	1
543	20231205	101100	137567350	2700	2700	2700	2700	207
544	20231205	101000	137008450	2705	2710	2710	2705	239
545	20231205	100900	136361010	2710	2710	2710	2710	127
546	20231205	100800	136016840	2710	2710	2710	2710	85
547	20231205	100700	135786490	2730	2730	2730	2730	669
548	20231205	100600	133960120	2730	2730	2730	2730	0
549	20231205	100500	133960120	2730	2730	2730	2730	202
550	20231205	100400	133408660	2730	2730	2730	2730	4
551	20231205	100300	133397740	2730	2705	2735	2705	2025
552	20231205	100200	127905470	2705	2705	2705	2705	468
553	20231205	100100	126639530	2685	2685	2685	2685	0
554	20231205	100000	126639530	2685	2685	2685	2685	1378
555	20231205	095900	122939600	2685	2690	2695	2685	302
556	20231205	095800	122127220	2695	2705	2705	2695	468
557	20231205	095700	120864120	2710	2710	2710	2710	0
558	20231205	095600	120864120	2710	2710	2710	2710	0
559	20231205	095500	120864120	2710	2710	2710	2710	0
560	20231205	095400	120864120	2710	2710	2710	2710	10
561	20231205	095300	120837020	2715	2715	2715	2715	397
562	20231205	095200	119759165	2715	2715	2715	2715	429
563	20231205	095100	118594430	2720	2720	2720	2720	2402
564	20231205	095000	112060990	2720	2725	2725	2720	344
565	20231205	094900	111125260	2730	2730	2730	2730	0
566	20231205	094800	111125260	2730	2730	2730	2730	0
567	20231205	094700	111125260	2730	2730	2730	2730	10
568	20231205	094600	111097960	2735	2735	2735	2735	0
569	20231205	094500	111097960	2735	2735	2735	2735	0
570	20231205	094400	111097960	2735	2735	2735	2735	0
571	20231205	094300	111097960	2735	2735	2735	2735	0
572	20231205	094200	111097960	2735	2735	2735	2735	0
573	20231205	094100	111097960	2735	2730	2735	2715	1080
574	20231205	094000	108160450	2735	2735	2735	2735	2953
575	20231205	093900	100083995	2735	2745	2745	2735	857
576	20231205	093800	97738385	2740	2740	2740	2740	88
577	20231205	093700	97497265	2745	2745	2745	2745	2
578	20231205	093600	97491775	2740	2740	2740	2740	104
579	20231205	093500	97206815	2745	2745	2745	2745	0
580	20231205	093400	97206815	2745	2745	2745	2740	604
581	20231205	093300	95548850	2740	2740	2740	2740	524
582	20231205	093200	94113090	2735	2735	2735	2735	400
583	20231205	093100	93019090	2730	2735	2735	2730	292
584	20231205	093000	92221020	2735	2730	2735	2730	487
585	20231205	092900	90889525	2730	2730	2730	2725	940
586	20231205	092800	88326275	2735	2730	2735	2730	457
587	20231205	092700	87076880	2730	2730	2730	2730	0
588	20231205	092600	87076880	2730	2720	2730	2715	2802
589	20231205	092500	79438500	2715	2715	2715	2715	408
590	20231205	092400	78330780	2715	2715	2715	2715	360
591	20231205	092300	77353380	2710	2700	2710	2700	258
592	20231205	092200	76656580	2690	2690	2690	2690	130
593	20231205	092100	76306880	2690	2690	2690	2690	404
594	20231205	092000	75220120	2685	2700	2700	2685	256
595	20231205	091900	74529595	2700	2700	2700	2700	1814
596	20231205	091800	69631795	2700	2705	2705	2685	99
597	20231205	091700	69364380	2705	2705	2705	2705	0
598	20231205	091600	69364380	2705	2690	2705	2690	174
599	20231205	091500	68894100	2685	2690	2690	2685	79
600	20231205	091400	68681810	2690	2690	2690	2690	0
601	20231205	091300	68681810	2690	2690	2690	2690	0
602	20231205	091200	68681810	2690	2690	2690	2690	564
603	20231205	091100	67164650	2690	2700	2700	2690	2028
604	20231205	091000	61696010	2705	2705	2705	2705	0
605	20231205	090900	61696010	2705	2705	2705	2705	19
606	20231205	090800	61644615	2700	2690	2715	2650	3207
607	20231205	090700	53023815	2690	2705	2705	2690	680
608	20231205	090600	51188300	2705	2705	2705	2705	576
609	20231205	090500	49630220	2720	2720	2720	2720	174
610	20231205	090400	49156940	2720	2725	2730	2720	2518
611	20231205	090300	42293655	2725	2720	2725	2720	3382
612	20231205	090200	33085555	2720	2720	2720	2720	0
613	20231205	090100	33085555	2720	2720	2720	2720	250
614	20231205	090000	32405555	2720	2720	2720	2695	11926