KissMeData/072770/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194600	1495526855	2670	2670	2670	2670	2527
3	20231208	194500	1495526855	2670	2670	2670	2670	0
4	20231208	194400	1495526855	2670	2670	2670	2670	0
5	20231208	194300	1495526855	2670	2670	2670	2670	0
6	20231208	194200	1495526855	2670	2670	2670	2670	0
7	20231208	194100	1495526855	2670	2670	2670	2670	0
8	20231208	194000	1495526855	2670	2670	2670	2670	0
9	20231208	193900	1495526855	2670	2670	2670	2670	0
10	20231208	193800	1495526855	2670	2670	2670	2670	0
11	20231208	193700	1495526855	2670	2670	2670	2670	0
12	20231208	193600	1495526855	2670	2670	2670	2670	0
13	20231208	193500	1495526855	2670	2670	2670	2670	0
14	20231208	193400	1495526855	2670	2670	2670	2670	0
15	20231208	193300	1495526855	2670	2670	2670	2670	0
16	20231208	193200	1495526855	2670	2670	2670	2670	0
17	20231208	193100	1495526855	2670	2670	2670	2670	0
18	20231208	193000	1495526855	2670	2670	2670	2670	0
19	20231208	192900	1495526855	2670	2670	2670	2670	0
20	20231208	192800	1495526855	2670	2670	2670	2670	0
21	20231208	192700	1495526855	2670	2670	2670	2670	0
22	20231208	192600	1495526855	2670	2670	2670	2670	0
23	20231208	192500	1495526855	2670	2670	2670	2670	0
24	20231208	192400	1495526855	2670	2670	2670	2670	0
25	20231208	192300	1495526855	2670	2670	2670	2670	0
26	20231208	192200	1495526855	2670	2670	2670	2670	0
27	20231208	192100	1495526855	2670	2670	2670	2670	0
28	20231208	192000	1495526855	2670	2670	2670	2670	0
29	20231208	191900	1495526855	2670	2670	2670	2670	0
30	20231208	191800	1495526855	2670	2670	2670	2670	0
31	20231208	191700	1495526855	2670	2670	2670	2670	0
32	20231208	191600	1495526855	2670	2670	2670	2670	2527
33	20231208	191500	1495526855	2670	2670	2670	2670	0
34	20231208	191400	1495526855	2670	2670	2670	2670	0
35	20231208	191300	1495526855	2670	2670	2670	2670	0
36	20231208	191200	1495526855	2670	2670	2670	2670	0
37	20231208	191100	1495526855	2670	2670	2670	2670	0
38	20231208	191000	1495526855	2670	2670	2670	2670	0
39	20231208	190900	1495526855	2670	2670	2670	2670	0
40	20231208	190800	1495526855	2670	2670	2670	2670	0
41	20231208	190700	1495526855	2670	2670	2670	2670	0
42	20231208	190600	1495526855	2670	2670	2670	2670	0
43	20231208	190500	1495526855	2670	2670	2670	2670	0
44	20231208	190400	1495526855	2670	2670	2670	2670	0
45	20231208	190300	1495526855	2670	2670	2670	2670	0
46	20231208	190200	1495526855	2670	2670	2670	2670	0
47	20231208	190100	1495526855	2670	2670	2670	2670	0
48	20231208	190000	1495526855	2670	2670	2670	2670	0
49	20231208	185900	1495526855	2670	2670	2670	2670	0
50	20231208	185800	1495526855	2670	2670	2670	2670	0
51	20231208	185700	1495526855	2670	2670	2670	2670	0
52	20231208	185600	1495526855	2670	2670	2670	2670	0
53	20231208	185500	1495526855	2670	2670	2670	2670	0
54	20231208	185400	1495526855	2670	2670	2670	2670	0
55	20231208	185300	1495526855	2670	2670	2670	2670	0
56	20231208	185200	1495526855	2670	2670	2670	2670	0
57	20231208	185100	1495526855	2670	2670	2670	2670	0
58	20231208	185000	1495526855	2670	2670	2670	2670	0
59	20231208	184900	1495526855	2670	2670	2670	2670	0
60	20231208	184800	1495526855	2670	2670	2670	2670	0
61	20231208	184700	1495526855	2670	2670	2670	2670	0
62	20231208	184600	1495526855	2670	2670	2670	2670	2527
63	20231208	184500	1495526855	2670	2670	2670	2670	0
64	20231208	184400	1495526855	2670	2670	2670	2670	0
65	20231208	184300	1495526855	2670	2670	2670	2670	0
66	20231208	184200	1495526855	2670	2670	2670	2670	0
67	20231208	184100	1495526855	2670	2670	2670	2670	0
68	20231208	184000	1495526855	2670	2670	2670	2670	0
69	20231208	183900	1495526855	2670	2670	2670	2670	0
70	20231208	183800	1495526855	2670	2670	2670	2670	0
71	20231208	183700	1495526855	2670	2670	2670	2670	0
72	20231208	183600	1495526855	2670	2670	2670	2670	0
73	20231208	183500	1495526855	2670	2670	2670	2670	0
74	20231208	183400	1495526855	2670	2670	2670	2670	0
75	20231208	183300	1495526855	2670	2670	2670	2670	0
76	20231208	183200	1495526855	2670	2670	2670	2670	0
77	20231208	183100	1495526855	2670	2670	2670	2670	0
78	20231208	183000	1495526855	2670	2670	2670	2670	0
79	20231208	182900	1495526855	2670	2670	2670	2670	0
80	20231208	182800	1495526855	2670	2670	2670	2670	0
81	20231208	182700	1495526855	2670	2670	2670	2670	0
82	20231208	182600	1495526855	2670	2670	2670	2670	0
83	20231208	182500	1495526855	2670	2670	2670	2670	0
84	20231208	182400	1495526855	2670	2670	2670	2670	0
85	20231208	182300	1495526855	2670	2670	2670	2670	0
86	20231208	182200	1495526855	2670	2670	2670	2670	0
87	20231208	182100	1495526855	2670	2670	2670	2670	0
88	20231208	182000	1495526855	2670	2670	2670	2670	0
89	20231208	181900	1495526855	2670	2670	2670	2670	0
90	20231208	181800	1495526855	2670	2670	2670	2670	0
91	20231208	181700	1495526855	2670	2670	2670	2670	0
92	20231208	181600	1495526855	2670	2670	2670	2670	2527
93	20231208	181500	1495526855	2670	2670	2670	2670	0
94	20231208	181400	1495526855	2670	2670	2670	2670	0
95	20231208	181300	1495526855	2670	2670	2670	2670	0
96	20231208	181200	1495526855	2670	2670	2670	2670	0
97	20231208	181100	1495526855	2670	2670	2670	2670	0
98	20231208	181000	1495526855	2670	2670	2670	2670	0
99	20231208	180900	1495526855	2670	2670	2670	2670	0
100	20231208	180800	1495526855	2670	2670	2670	2670	0
101	20231208	180700	1495526855	2670	2670	2670	2670	0
102	20231208	180600	1495526855	2670	2670	2670	2670	0
103	20231208	180500	1495526855	2670	2670	2670	2670	0
104	20231208	180400	1495526855	2670	2670	2670	2670	0
105	20231208	180300	1495526855	2670	2670	2670	2670	0
106	20231208	180200	1495526855	2670	2670	2670	2670	0
107	20231208	180100	1495526855	2670	2670	2670	2670	0
108	20231208	180000	1495526855	2670	2670	2670	2670	0
109	20231208	175900	1495526855	2670	2670	2670	2670	0
110	20231208	175800	1495526855	2670	2670	2670	2670	0
111	20231208	175700	1495526855	2670	2670	2670	2670	0
112	20231208	175600	1495526855	2670	2670	2670	2670	0
113	20231208	175500	1495526855	2670	2670	2670	2670	0
114	20231208	175400	1495526855	2670	2670	2670	2670	0
115	20231208	175300	1495526855	2670	2670	2670	2670	0
116	20231208	175200	1495526855	2670	2670	2670	2670	0
117	20231208	175100	1495526855	2670	2670	2670	2670	0
118	20231208	175000	1495526855	2670	2670	2670	2670	0
119	20231208	174900	1495526855	2670	2670	2670	2670	0
120	20231208	174800	1495526855	2670	2670	2670	2670	0
121	20231208	174700	1495526855	2670	2670	2670	2670	0
122	20231208	174600	1495526855	2670	2670	2670	2670	2527
123	20231208	174500	1495526855	2670	2670	2670	2670	0
124	20231208	174400	1495526855	2670	2670	2670	2670	0
125	20231208	174300	1495526855	2670	2670	2670	2670	0
126	20231208	174200	1495526855	2670	2670	2670	2670	0
127	20231208	174100	1495526855	2670	2670	2670	2670	0
128	20231208	174000	1495526855	2670	2670	2670	2670	0
129	20231208	173900	1495526855	2670	2670	2670	2670	0
130	20231208	173800	1495526855	2670	2670	2670	2670	0
131	20231208	173700	1495526855	2670	2670	2670	2670	0
132	20231208	173600	1495526855	2670	2670	2670	2670	0
133	20231208	173500	1495526855	2670	2670	2670	2670	0
134	20231208	173400	1495526855	2670	2670	2670	2670	0
135	20231208	173300	1495526855	2670	2670	2670	2670	0
136	20231208	173200	1495526855	2670	2670	2670	2670	0
137	20231208	173100	1495526855	2670	2670	2670	2670	0
138	20231208	173000	1495526855	2670	2670	2670	2670	0
139	20231208	172900	1495526855	2670	2670	2670	2670	0
140	20231208	172800	1495526855	2670	2670	2670	2670	0
141	20231208	172700	1495526855	2670	2670	2670	2670	0
142	20231208	172600	1495526855	2670	2670	2670	2670	0
143	20231208	172500	1495526855	2670	2670	2670	2670	0
144	20231208	172400	1495526855	2670	2670	2670	2670	0
145	20231208	172300	1495526855	2670	2670	2670	2670	0
146	20231208	172200	1495526855	2670	2670	2670	2670	0
147	20231208	172100	1495526855	2670	2670	2670	2670	0
148	20231208	172000	1495526855	2670	2670	2670	2670	0
149	20231208	171900	1495526855	2670	2670	2670	2670	0
150	20231208	171800	1495526855	2670	2670	2670	2670	0
151	20231208	171700	1495526855	2670	2670	2670	2670	0
152	20231208	171600	1495526855	2670	2670	2670	2670	2527
153	20231208	171500	1495526855	2670	2670	2670	2670	0
154	20231208	171400	1495526855	2670	2670	2670	2670	0
155	20231208	171300	1495526855	2670	2670	2670	2670	0
156	20231208	171200	1495526855	2670	2670	2670	2670	0
157	20231208	171100	1495526855	2670	2670	2670	2670	0
158	20231208	171000	1495526855	2670	2670	2670	2670	0
159	20231208	170900	1495526855	2670	2670	2670	2670	0
160	20231208	170800	1495526855	2670	2670	2670	2670	0
161	20231208	170700	1495526855	2670	2670	2670	2670	0
162	20231208	170600	1495526855	2670	2670	2670	2670	0
163	20231208	170500	1495526855	2670	2670	2670	2670	0
164	20231208	170400	1495526855	2670	2670	2670	2670	0
165	20231208	170300	1495526855	2670	2670	2670	2670	0
166	20231208	170200	1495526855	2670	2670	2670	2670	0
167	20231208	170100	1495526855	2670	2670	2670	2670	0
168	20231208	170000	1495526855	2670	2670	2670	2670	0
169	20231208	165900	1495526855	2670	2670	2670	2670	0
170	20231208	165800	1495526855	2670	2670	2670	2670	0
171	20231208	165700	1495526855	2670	2670	2670	2670	0
172	20231208	165600	1495526855	2670	2670	2670	2670	0
173	20231208	165500	1495526855	2670	2670	2670	2670	0
174	20231208	165400	1495526855	2670	2670	2670	2670	0
175	20231208	165300	1495526855	2670	2670	2670	2670	0
176	20231208	165200	1495526855	2670	2670	2670	2670	0
177	20231208	165100	1495526855	2670	2670	2670	2670	0
178	20231208	165000	1495526855	2670	2670	2670	2670	0
179	20231208	164900	1495526855	2670	2670	2670	2670	0
180	20231208	164800	1495526855	2670	2670	2670	2670	0
181	20231208	164700	1495526855	2670	2670	2670	2670	0
182	20231208	164600	1495526855	2670	2670	2670	2670	2527
183	20231208	164500	1495526855	2670	2670	2670	2670	0
184	20231208	164400	1495526855	2670	2670	2670	2670	0
185	20231208	164300	1495526855	2670	2670	2670	2670	0
186	20231208	164200	1495526855	2670	2670	2670	2670	0
187	20231208	164100	1495526855	2670	2670	2670	2670	0
188	20231208	164000	1495526855	2670	2670	2670	2670	0
189	20231208	163900	1495526855	2670	2670	2670	2670	0
190	20231208	163800	1495526855	2670	2670	2670	2670	0
191	20231208	163700	1495526855	2670	2670	2670	2670	0
192	20231208	163600	1495526855	2670	2670	2670	2670	0
193	20231208	163500	1495526855	2670	2670	2670	2670	0
194	20231208	163400	1495526855	2670	2670	2670	2670	0
195	20231208	163300	1495526855	2670	2670	2670	2670	0
196	20231208	163200	1495526855	2670	2670	2670	2670	0
197	20231208	163100	1495526855	2670	2670	2670	2670	0
198	20231208	163000	1495526855	2670	2670	2670	2670	0
199	20231208	162900	1495526855	2670	2670	2670	2670	0
200	20231208	162800	1495526855	2670	2670	2670	2670	0
201	20231208	162700	1495526855	2670	2670	2670	2670	0
202	20231208	162600	1495526855	2670	2670	2670	2670	0
203	20231208	162500	1495526855	2670	2670	2670	2670	0
204	20231208	162400	1495526855	2670	2670	2670	2670	0
205	20231208	162300	1495526855	2670	2670	2670	2670	0
206	20231208	162200	1495526855	2670	2670	2670	2670	0
207	20231208	162100	1495526855	2670	2670	2670	2670	0
208	20231208	162000	1495526855	2670	2670	2670	2670	0
209	20231208	161900	1495526855	2670	2670	2670	2670	0
210	20231208	161800	1495526855	2670	2670	2670	2670	0
211	20231208	161700	1495526855	2670	2670	2670	2670	0
212	20231208	161600	1495526855	2670	2670	2670	2670	2527
213	20231208	161500	1495526855	2670	2670	2670	2670	0
214	20231208	161400	1495526855	2670	2670	2670	2670	0
215	20231208	161300	1495526855	2670	2670	2670	2670	0
216	20231208	161200	1495526855	2670	2670	2670	2670	0
217	20231208	161100	1495526855	2670	2670	2670	2670	0
218	20231208	161000	1495526855	2670	2670	2670	2670	0
219	20231208	160900	1495526855	2670	2670	2670	2670	0
220	20231208	160800	1495526855	2670	2670	2670	2670	0
221	20231208	160700	1495526855	2670	2670	2670	2670	0
222	20231208	160600	1495526855	2670	2670	2670	2670	0
223	20231208	160500	1495526855	2670	2670	2670	2670	0
224	20231208	160400	1495526855	2670	2670	2670	2670	0
225	20231208	160300	1495526855	2670	2670	2670	2670	0
226	20231208	160200	1495526855	2670	2670	2670	2670	0
227	20231208	160100	1495526855	2670	2670	2670	2670	0
228	20231208	160000	1495526855	2670	2670	2670	2670	0
229	20231208	155900	1495526855	2670	2670	2670	2670	0
230	20231208	155800	1495526855	2670	2670	2670	2670	0
231	20231208	155700	1495526855	2670	2670	2670	2670	0
232	20231208	155600	1495526855	2670	2670	2670	2670	0
233	20231208	155500	1495526855	2670	2670	2670	2670	0
234	20231208	155400	1495526855	2670	2670	2670	2670	0
235	20231208	155300	1495526855	2670	2670	2670	2670	0
236	20231208	155200	1495526855	2670	2670	2670	2670	0
237	20231208	155100	1495526855	2670	2670	2670	2670	0
238	20231208	155000	1495526855	2670	2670	2670	2670	0
239	20231208	154900	1495526855	2670	2670	2670	2670	0
240	20231208	154800	1495526855	2670	2670	2670	2670	0
241	20231208	154700	1495526855	2670	2670	2670	2670	0
242	20231208	154600	1495526855	2670	2670	2670	2670	2527
243	20231208	154500	1495526855	2670	2670	2670	2670	0
244	20231208	154400	1495526855	2670	2670	2670	2670	0
245	20231208	154300	1495526855	2670	2670	2670	2670	0
246	20231208	154200	1495526855	2670	2670	2670	2670	0
247	20231208	154100	1495526855	2670	2670	2670	2670	0
248	20231208	154000	1495526855	2670	2670	2670	2670	0
249	20231208	153900	1495526855	2670	2670	2670	2670	0
250	20231208	153800	1495526855	2670	2670	2670	2670	0
251	20231208	153700	1495526855	2670	2670	2670	2670	0
252	20231208	153600	1495526855	2670	2670	2670	2670	0
253	20231208	153500	1495526855	2670	2670	2670	2670	0
254	20231208	153400	1495526855	2670	2670	2670	2670	0
255	20231208	153300	1495526855	2670	2670	2670	2670	0
256	20231208	153200	1495526855	2670	2670	2670	2670	0
257	20231208	153100	1495526855	2670	2670	2670	2670	0
258	20231208	153000	1495526855	2670	2670	2670	2670	2527
259	20231208	152900	1488779765	2670	2670	2670	2670	0
260	20231208	152800	1488779765	2670	2670	2670	2670	0
261	20231208	152700	1488779765	2670	2670	2670	2670	0
262	20231208	152600	1488779765	2670	2670	2670	2670	0
263	20231208	152500	1488779765	2670	2670	2670	2670	0
264	20231208	152400	1488779765	2670	2670	2670	2670	0
265	20231208	152300	1488779765	2670	2670	2670	2670	0
266	20231208	152200	1488779765	2670	2670	2670	2670	0
267	20231208	152100	1488779765	2670	2670	2670	2670	0
268	20231208	152000	1488779765	2670	2670	2670	2670	0
269	20231208	151900	1488779765	2670	2650	2670	2650	66
270	20231208	151800	1488604845	2650	2650	2650	2650	1300
271	20231208	151700	1485159845	2670	2675	2675	2650	304
272	20231208	151600	1484354155	2680	2680	2680	2680	1
273	20231208	151500	1484351475	2655	2660	2660	2655	360
274	20231208	151400	1483395670	2680	2680	2680	2680	514
275	20231208	151300	1482018150	2680	2680	2680	2680	500
276	20231208	151200	1480678150	2680	2660	2680	2655	501
277	20231208	151100	1479347965	2685	2685	2695	2685	10220
278	20231208	151000	1451905065	2685	2660	2685	2660	11663
279	20231208	150900	1420673285	2665	2650	2665	2650	9484
280	20231208	150800	1395492845	2650	2640	2650	2640	20003
281	20231208	150700	1342584905	2620	2620	2620	2620	2700
282	20231208	150600	1335510905	2615	2630	2630	2615	4996
283	20231208	150500	1322413400	2630	2630	2635	2630	2702
284	20231208	150400	1315301620	2630	2630	2630	2630	0
285	20231208	150300	1315301620	2630	2620	2630	2615	2344
286	20231208	150200	1309166885	2635	2620	2635	2620	2510
287	20231208	150100	1302589155	2620	2640	2640	2620	8678
288	20231208	150000	1279778770	2640	2645	2650	2640	1539
289	20231208	145900	1275711345	2635	2645	2645	2635	6051
290	20231208	145800	1259764340	2640	2645	2645	2640	3666
291	20231208	145700	1250085770	2645	2645	2645	2645	500
292	20231208	145600	1248763270	2650	2650	2650	2650	4
293	20231208	145500	1248752670	2640	2645	2645	2640	4935
294	20231208	145400	1235716990	2645	2650	2650	2645	2547
295	20231208	145300	1228975165	2640	2640	2640	2640	0
296	20231208	145200	1228975165	2640	2640	2640	2640	880
297	20231208	145100	1226651965	2635	2640	2640	2635	4242
298	20231208	145000	1215471770	2640	2645	2650	2640	3940
299	20231208	144900	1205067470	2645	2655	2655	2645	7465
300	20231208	144800	1185317290	2660	2660	2660	2660	40
301	20231208	144700	1185210890	2660	2660	2660	2660	30
302	20231208	144600	1185131090	2660	2660	2660	2660	6843
303	20231208	144500	1166928710	2660	2660	2660	2660	80
304	20231208	144400	1166715910	2660	2650	2660	2650	413
305	20231208	144300	1165620760	2660	2660	2660	2650	1919
306	20231208	144200	1160533655	2650	2650	2650	2650	0
307	20231208	144100	1160533655	2650	2650	2650	2650	2505
308	20231208	144000	1153895405	2660	2650	2660	2650	2570
309	20231208	143900	1147074905	2650	2660	2660	2650	2539
310	20231208	143800	1140341165	2660	2660	2660	2660	0
311	20231208	143700	1140341165	2660	2660	2660	2660	1
312	20231208	143600	1140338505	2650	2655	2660	2650	5099
313	20231208	143500	1126826050	2650	2650	2650	2650	12376
314	20231208	143400	1094029650	2655	2655	2655	2655	7271
315	20231208	143300	1074725145	2660	2660	2660	2660	983
316	20231208	143200	1072110365	2665	2665	2665	2665	930
317	20231208	143100	1069631915	2665	2665	2665	2665	540
318	20231208	143000	1068192815	2680	2680	2680	2680	0
319	20231208	142900	1068192815	2680	2680	2680	2680	1
320	20231208	142800	1068190135	2660	2660	2660	2660	0
321	20231208	142700	1068190135	2660	2660	2660	2660	0
322	20231208	142600	1068190135	2660	2670	2670	2660	5250
323	20231208	142500	1054187635	2670	2670	2670	2670	10
324	20231208	142400	1054160935	2670	2660	2670	2660	268
325	20231208	142300	1053448045	2670	2670	2670	2670	120
326	20231208	142200	1053127645	2660	2660	2660	2660	508
327	20231208	142100	1051776365	2660	2660	2660	2660	3189
328	20231208	142000	1043293625	2660	2670	2670	2660	3733
329	20231208	141900	1033358845	2665	2665	2665	2665	1577
330	20231208	141800	1029156140	2670	2665	2670	2660	4592
331	20231208	141700	1016908520	2670	2680	2680	2670	1006
332	20231208	141600	1014222440	2680	2680	2680	2680	800
333	20231208	141500	1012078440	2670	2670	2670	2670	1650
334	20231208	141400	1007672940	2680	2680	2680	2680	722
335	20231208	141300	1005737980	2670	2670	2670	2670	0
336	20231208	141200	1005737980	2670	2675	2675	2670	9234
337	20231208	141100	981080700	2685	2675	2685	2675	809
338	20231208	141000	978909535	2685	2680	2685	2670	17858
339	20231208	140900	931157785	2680	2685	2685	2680	3000
340	20231208	140800	923117695	2685	2685	2685	2685	0
341	20231208	140700	923117695	2685	2685	2685	2685	0
342	20231208	140600	923117695	2685	2700	2700	2685	502
343	20231208	140500	921769810	2705	2705	2705	2705	0
344	20231208	140400	921769810	2705	2705	2705	2705	1
345	20231208	140300	921767105	2685	2685	2685	2685	0
346	20231208	140200	921767105	2685	2690	2690	2685	2600
347	20231208	140100	914786055	2690	2690	2690	2690	938
348	20231208	140000	912262835	2690	2690	2690	2690	0
349	20231208	135900	912262835	2690	2690	2690	2690	0
350	20231208	135800	912262835	2690	2690	2690	2690	0
351	20231208	135700	912262835	2690	2690	2690	2690	360
352	20231208	135600	911294435	2705	2705	2705	2705	0
353	20231208	135500	911294435	2705	2705	2705	2705	0
354	20231208	135400	911294435	2705	2705	2705	2705	0
355	20231208	135300	911294435	2705	2705	2705	2705	0
356	20231208	135200	911294435	2705	2705	2705	2705	1000
357	20231208	135100	908589435	2705	2705	2705	2705	0
358	20231208	135000	908589435	2705	2705	2705	2705	0
359	20231208	134900	908589435	2705	2705	2705	2705	0
360	20231208	134800	908589435	2705	2705	2705	2705	1
361	20231208	134700	908586730	2685	2685	2685	2685	0
362	20231208	134600	908586730	2685	2685	2685	2685	0
363	20231208	134500	908586730	2685	2685	2685	2685	0
364	20231208	134400	908586730	2685	2685	2685	2685	0
365	20231208	134300	908586730	2685	2685	2685	2685	0
366	20231208	134200	908586730	2685	2685	2685	2685	5
367	20231208	134100	908573305	2685	2685	2685	2685	0
368	20231208	134000	908573305	2685	2685	2685	2685	0
369	20231208	133900	908573305	2685	2690	2690	2685	1247
370	20231208	133800	905219295	2690	2690	2690	2690	0
371	20231208	133700	905219295	2690	2690	2690	2690	0
372	20231208	133600	905219295	2690	2690	2690	2690	2
373	20231208	133500	905213915	2690	2690	2690	2690	0
374	20231208	133400	905213915	2690	2690	2690	2690	0
375	20231208	133300	905213915	2690	2690	2690	2690	0
376	20231208	133200	905213915	2690	2690	2690	2690	0
377	20231208	133100	905213915	2690	2690	2690	2690	0
378	20231208	133000	905213915	2690	2690	2690	2690	706
379	20231208	132900	903314775	2690	2690	2690	2690	493
380	20231208	132800	901988605	2690	2690	2690	2690	0
381	20231208	132700	901988605	2690	2690	2690	2690	0
382	20231208	132600	901988605	2690	2690	2690	2690	0
383	20231208	132500	901988605	2690	2690	2690	2690	0
384	20231208	132400	901988605	2690	2690	2690	2690	0
385	20231208	132300	901988605	2690	2690	2690	2690	0
386	20231208	132200	901988605	2690	2690	2690	2690	0
387	20231208	132100	901988605	2690	2690	2690	2690	300
388	20231208	132000	901181605	2680	2685	2685	2680	5307
389	20231208	131900	886956525	2685	2685	2685	2685	30
390	20231208	131800	886875975	2685	2685	2685	2685	6
391	20231208	131700	886859865	2685	2685	2685	2685	0
392	20231208	131600	886859865	2685	2685	2685	2685	634
393	20231208	131500	885157575	2685	2690	2690	2685	550
394	20231208	131400	883680575	2685	2685	2685	2685	0
395	20231208	131300	883680575	2685	2685	2685	2685	1
396	20231208	131200	883677890	2685	2685	2685	2685	1910
397	20231208	131100	878549540	2700	2700	2700	2700	210
398	20231208	131000	877982540	2685	2685	2685	2685	0
399	20231208	130900	877982540	2685	2685	2685	2685	0
400	20231208	130800	877982540	2685	2690	2690	2685	117
401	20231208	130700	877667840	2690	2690	2690	2685	205
402	20231208	130600	877117315	2690	2700	2700	2690	21
403	20231208	130500	877060815	2685	2685	2685	2685	489
404	20231208	130400	875747850	2700	2695	2700	2695	300
405	20231208	130300	874937905	2695	2695	2695	2695	100
406	20231208	130200	874668405	2680	2680	2680	2680	0
407	20231208	130100	874668405	2680	2680	2680	2680	0
408	20231208	130000	874668405	2680	2680	2680	2680	0
409	20231208	125900	874668405	2680	2685	2685	2680	3666
410	20231208	125800	864842650	2685	2685	2685	2685	100
411	20231208	125700	864574150	2685	2690	2690	2685	1028
412	20231208	125600	861813470	2700	2700	2700	2700	0
413	20231208	125500	861813470	2700	2700	2700	2700	100
414	20231208	125400	861543470	2705	2695	2705	2695	39
415	20231208	125300	861438165	2705	2700	2705	2700	2
416	20231208	125200	861432760	2705	2695	2705	2695	126
417	20231208	125100	861093040	2695	2695	2695	2695	436
418	20231208	125000	859918020	2680	2680	2680	2680	0
419	20231208	124900	859918020	2680	2680	2680	2680	200
420	20231208	124800	859382020	2680	2680	2680	2680	616
421	20231208	124700	857731140	2695	2695	2695	2695	100
422	20231208	124600	857461640	2680	2680	2680	2680	5000
423	20231208	124500	844061640	2685	2685	2685	2685	0
424	20231208	124400	844061640	2685	2685	2685	2685	352
425	20231208	124300	843116520	2685	2690	2690	2685	353
426	20231208	124200	842168710	2695	2690	2695	2690	201
427	20231208	124100	841628015	2690	2690	2690	2690	0
428	20231208	124000	841628015	2690	2690	2690	2690	0
429	20231208	123900	841628015	2690	2690	2690	2690	500
430	20231208	123800	840283015	2690	2690	2690	2690	0
431	20231208	123700	840283015	2690	2690	2690	2690	0
432	20231208	123600	840283015	2690	2690	2690	2690	0
433	20231208	123500	840283015	2690	2690	2690	2690	0
434	20231208	123400	840283015	2690	2690	2690	2690	0
435	20231208	123300	840283015	2690	2690	2690	2690	0
436	20231208	123200	840283015	2690	2690	2690	2690	201
437	20231208	123100	839742325	2690	2690	2690	2690	0
438	20231208	123000	839742325	2690	2690	2690	2690	0
439	20231208	122900	839742325	2690	2690	2690	2690	93
440	20231208	122800	839492155	2690	2690	2690	2690	0
441	20231208	122700	839492155	2690	2690	2690	2690	0
442	20231208	122600	839492155	2690	2690	2690	2690	0
443	20231208	122500	839492155	2690	2690	2690	2690	100
444	20231208	122400	839223155	2690	2690	2690	2690	13
445	20231208	122300	839188185	2690	2690	2690	2690	40
446	20231208	122200	839080585	2670	2670	2670	2670	0
447	20231208	122100	839080585	2670	2670	2670	2670	0
448	20231208	122000	839080585	2670	2670	2670	2670	2000
449	20231208	121900	833740585	2690	2690	2690	2690	0
450	20231208	121800	833740585	2690	2670	2690	2670	4119
451	20231208	121700	822703100	2705	2705	2705	2705	0
452	20231208	121600	822703100	2705	2665	2705	2665	2436
453	20231208	121500	816152865	2665	2665	2665	2665	120
454	20231208	121400	815833065	2675	2675	2675	2675	1
455	20231208	121300	815830390	2665	2665	2665	2665	0
456	20231208	121200	815830390	2665	2665	2665	2665	0
457	20231208	121100	815830390	2665	2670	2680	2665	26917
458	20231208	121000	743990420	2675	2675	2675	2675	100
459	20231208	120900	743722920	2690	2675	2690	2670	9647
460	20231208	120800	717935840	2680	2680	2680	2680	3302
461	20231208	120700	709086480	2680	2685	2685	2680	5535
462	20231208	120600	694225060	2690	2690	2690	2690	505
463	20231208	120500	692866610	2690	2690	2690	2690	100
464	20231208	120400	692597610	2690	2690	2690	2690	0
465	20231208	120300	692597610	2690	2690	2690	2690	0
466	20231208	120200	692597610	2690	2690	2690	2690	730
467	20231208	120100	690633910	2695	2695	2695	2695	0
468	20231208	120000	690633910	2695	2695	2695	2695	0
469	20231208	115900	690633910	2695	2695	2695	2695	0
470	20231208	115800	690633910	2695	2695	2695	2695	0
471	20231208	115700	690633910	2695	2695	2695	2695	2
472	20231208	115600	690628520	2695	2695	2695	2695	0
473	20231208	115500	690628520	2695	2695	2695	2695	0
474	20231208	115400	690628520	2695	2695	2695	2695	100
475	20231208	115300	690359020	2680	2680	2680	2680	0
476	20231208	115200	690359020	2680	2685	2685	2680	132
477	20231208	115100	690005145	2680	2680	2680	2680	0
478	20231208	115000	690005145	2680	2680	2680	2680	0
479	20231208	114900	690005145	2680	2680	2680	2680	0
480	20231208	114800	690005145	2680	2690	2690	2680	5000
481	20231208	114700	676588585	2690	2690	2690	2690	0
482	20231208	114600	676588585	2690	2690	2690	2690	0
483	20231208	114500	676588585	2690	2690	2690	2690	0
484	20231208	114400	676588585	2690	2690	2690	2690	0
485	20231208	114300	676588585	2690	2690	2690	2690	0
486	20231208	114200	676588585	2690	2690	2690	2690	0
487	20231208	114100	676588585	2690	2700	2700	2690	422
488	20231208	114000	675450905	2705	2705	2705	2705	100
489	20231208	113900	675180405	2705	2705	2705	2705	20
490	20231208	113800	675126305	2705	2705	2705	2705	0
491	20231208	113700	675126305	2705	2705	2705	2705	300
492	20231208	113600	674314805	2705	2705	2705	2705	0
493	20231208	113500	674314805	2705	2705	2705	2705	2
494	20231208	113400	674309395	2685	2685	2685	2685	0
495	20231208	113300	674309395	2685	2685	2685	2685	0
496	20231208	113200	674309395	2685	2690	2690	2685	5339
497	20231208	113100	659950610	2695	2700	2700	2695	1279
498	20231208	113000	656502610	2700	2710	2710	2700	102
499	20231208	112900	656226210	2710	2710	2710	2710	53
500	20231208	112800	656082580	2710	2710	2710	2710	0
501	20231208	112700	656082580	2710	2710	2710	2710	5
502	20231208	112600	656069030	2695	2695	2695	2695	12
503	20231208	112500	656036690	2700	2700	2700	2700	0
504	20231208	112400	656036690	2700	2700	2700	2700	500
505	20231208	112300	654686690	2695	2695	2695	2695	0
506	20231208	112200	654686690	2695	2695	2695	2695	0
507	20231208	112100	654686690	2695	2695	2695	2695	0
508	20231208	112000	654686690	2695	2695	2695	2695	0
509	20231208	111900	654686690	2695	2695	2695	2695	0
510	20231208	111800	654686690	2695	2695	2695	2695	0
511	20231208	111700	654686690	2695	2695	2695	2695	1000
512	20231208	111600	651991690	2695	2695	2695	2695	687
513	20231208	111500	650140225	2695	2700	2700	2695	2006
514	20231208	111400	644725565	2700	2700	2700	2700	0
515	20231208	111300	644725565	2700	2705	2705	2700	1034
516	20231208	111200	641930470	2700	2700	2700	2700	282
517	20231208	111100	641169070	2695	2695	2695	2695	782
518	20231208	111000	639061580	2695	2695	2695	2695	1492
519	20231208	110900	635040640	2700	2705	2705	2700	15703
520	20231208	110800	592616660	2710	2710	2710	2710	0
521	20231208	110700	592616660	2710	2715	2715	2710	459
522	20231208	110600	591372755	2710	2710	2710	2710	100
523	20231208	110500	591101755	2710	2710	2715	2710	1122
524	20231208	110400	588061090	2710	2715	2715	2710	593
525	20231208	110300	586452310	2710	2710	2710	2710	1000
526	20231208	110200	583742310	2710	2710	2710	2710	370
527	20231208	110100	582739610	2710	2720	2720	2710	16581
528	20231208	110000	537722385	2725	2735	2735	2725	6923
529	20231208	105900	518838395	2740	2740	2740	2740	0
530	20231208	105800	518838395	2740	2740	2740	2740	0
531	20231208	105700	518838395	2740	2740	2740	2740	0
532	20231208	105600	518838395	2740	2740	2740	2740	0
533	20231208	105500	518838395	2740	2740	2740	2740	351
534	20231208	105400	517876655	2735	2735	2735	2735	0
535	20231208	105300	517876655	2735	2735	2735	2735	2993
536	20231208	105200	509690800	2740	2740	2740	2740	95
537	20231208	105100	509430500	2740	2740	2740	2740	1997
538	20231208	105000	503958720	2745	2745	2745	2745	300
539	20231208	104900	503135220	2750	2750	2750	2750	0
540	20231208	104800	503135220	2750	2750	2750	2750	0
541	20231208	104700	503135220	2750	2750	2750	2750	1
542	20231208	104600	503132470	2745	2750	2750	2745	1900
543	20231208	104500	497911970	2755	2755	2755	2755	0
544	20231208	104400	497911970	2755	2755	2755	2755	0
545	20231208	104300	497911970	2755	2755	2755	2755	0
546	20231208	104200	497911970	2755	2755	2755	2755	0
547	20231208	104100	497911970	2755	2750	2755	2750	3508
548	20231208	104000	488251935	2750	2750	2750	2750	0
549	20231208	103900	488251935	2750	2750	2750	2750	0
550	20231208	103800	488251935	2750	2750	2750	2750	0
551	20231208	103700	488251935	2750	2750	2750	2750	0
552	20231208	103600	488251935	2750	2750	2750	2750	0
553	20231208	103500	488251935	2750	2750	2750	2750	100
554	20231208	103400	487976935	2740	2740	2740	2740	257
555	20231208	103300	487272755	2740	2740	2740	2740	0
556	20231208	103200	487272755	2740	2740	2740	2740	53
557	20231208	103100	487127535	2740	2740	2740	2740	0
558	20231208	103000	487127535	2740	2740	2740	2740	600
559	20231208	102900	485483535	2740	2745	2745	2740	1801
560	20231208	102800	480548295	2755	2755	2755	2755	0
561	20231208	102700	480548295	2755	2755	2755	2755	0
562	20231208	102600	480548295	2755	2755	2755	2755	100
563	20231208	102500	480272795	2755	2755	2755	2755	0
564	20231208	102400	480272795	2755	2755	2755	2755	273
565	20231208	102300	479520680	2755	2745	2755	2745	2
566	20231208	102200	479515180	2750	2740	2750	2740	302
567	20231208	102100	478687670	2735	2735	2735	2735	648
568	20231208	102000	476915390	2740	2740	2740	2740	1
569	20231208	101900	476912650	2745	2745	2745	2745	0
570	20231208	101800	476912650	2745	2740	2745	2735	46
571	20231208	101700	476786730	2745	2745	2745	2745	0
572	20231208	101600	476786730	2745	2745	2745	2745	1
573	20231208	101500	476783985	2750	2750	2750	2750	1
574	20231208	101400	476781235	2755	2755	2755	2755	0
575	20231208	101300	476781235	2755	2755	2755	2755	0
576	20231208	101200	476781235	2755	2755	2755	2755	0
577	20231208	101100	476781235	2755	2750	2755	2750	2
578	20231208	101000	476775730	2755	2755	2755	2755	0
579	20231208	100900	476775730	2755	2755	2760	2755	105
580	20231208	100800	476486440	2760	2760	2760	2760	0
581	20231208	100700	476486440	2760	2760	2760	2760	1
582	20231208	100600	476483680	2730	2740	2740	2730	3000
583	20231208	100500	468274220	2750	2760	2760	2750	443
584	20231208	100400	467052550	2760	2760	2760	2760	1
585	20231208	100300	467049790	2760	2760	2760	2760	13
586	20231208	100200	467013910	2760	2760	2760	2760	6
587	20231208	100100	466997350	2760	2760	2760	2760	2
588	20231208	100000	466991830	2765	2760	2765	2760	3823
589	20231208	095900	456440325	2760	2760	2760	2760	292
590	20231208	095800	455634405	2760	2760	2760	2760	85
591	20231208	095700	455399805	2745	2745	2745	2745	300
592	20231208	095600	454576305	2750	2750	2750	2750	3701
593	20231208	095500	444398555	2750	2750	2750	2750	0
594	20231208	095400	444398555	2750	2750	2750	2750	1000
595	20231208	095300	441648555	2760	2760	2760	2760	1000
596	20231208	095200	438888555	2760	2760	2760	2760	100
597	20231208	095100	438612555	2760	2760	2760	2760	1797
598	20231208	095000	433652835	2760	2780	2780	2760	16
599	20231208	094900	433608625	2760	2760	2760	2760	210
600	20231208	094800	433029025	2760	2760	2760	2760	0
601	20231208	094700	433029025	2760	2765	2765	2760	300
602	20231208	094600	432200180	2780	2780	2780	2780	0
603	20231208	094500	432200180	2780	2780	2780	2780	0
604	20231208	094400	432200180	2780	2765	2780	2765	1536
605	20231208	094300	427944560	2765	2770	2770	2765	529
606	20231208	094200	426481870	2770	2770	2770	2765	856
607	20231208	094100	424113250	2765	2770	2770	2765	1531
608	20231208	094000	419879035	2785	2780	2785	2780	2
609	20231208	093900	419873470	2780	2785	2800	2780	905
610	20231208	093800	417357250	2785	2790	2800	2785	6234
611	20231208	093700	399938145	2790	2780	2790	2780	14935
612	20231208	093600	358325135	2785	2775	2785	2775	15184
613	20231208	093500	316095555	2775	2770	2775	2770	9937
614	20231208	093400	288535380	2770	2765	2770	2755	9847
615	20231208	093300	261302250	2760	2760	2765	2760	7599
616	20231208	093200	240306175	2760	2755	2760	2750	7556
617	20231208	093100	219462865	2750	2750	2750	2750	1545
618	20231208	093000	215214115	2745	2740	2745	2740	2660
619	20231208	092900	207923145	2735	2730	2735	2730	829
620	20231208	092800	205656330	2730	2730	2730	2730	1500
621	20231208	092700	201561330	2730	2730	2730	2730	2
622	20231208	092600	201555870	2735	2740	2740	2730	3325
623	20231208	092500	192471495	2740	2740	2740	2740	0
624	20231208	092400	192471495	2740	2740	2740	2740	0
625	20231208	092300	192471495	2740	2740	2740	2740	1
626	20231208	092200	192468755	2740	2735	2740	2735	1966
627	20231208	092100	187082415	2735	2730	2735	2730	635
628	20231208	092000	185347190	2730	2735	2735	2730	545
629	20231208	091900	183859115	2730	2730	2730	2730	0
630	20231208	091800	183859115	2730	2740	2740	2730	4688
631	20231208	091700	171046865	2740	2740	2750	2740	716
632	20231208	091600	169084935	2740	2740	2740	2740	1800
633	20231208	091500	164152935	2740	2740	2740	2740	1508
634	20231208	091400	160021015	2740	2755	2755	2740	2513
635	20231208	091300	153135260	2760	2760	2760	2760	1606
636	20231208	091200	148702700	2760	2740	2760	2735	8480
637	20231208	091100	125438900	2740	2740	2740	2740	1002
638	20231208	091000	122693420	2740	2750	2765	2740	8743
639	20231208	090900	98651880	2750	2745	2750	2745	1185
640	20231208	090800	95399040	2740	2730	2740	2730	4813
641	20231208	090700	82251680	2730	2735	2735	2730	809
642	20231208	090600	80042030	2740	2740	2740	2740	1000
643	20231208	090500	77302030	2745	2730	2750	2730	102
644	20231208	090400	77023535	2725	2730	2760	2725	6908
645	20231208	090300	58070580	2720	2730	2740	2705	15432
646	20231208	090200	16127650	2740	2740	2740	2715	1320
647	20231208	090100	12524015	2740	2730	2740	2730	1902
648	20231208	090000	7330065	2725	2710	2725	2710	2704