KissMeData/031310/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191100	241763730	2710	2710	2710	2710	1136
3	20231206	191000	241763730	2710	2710	2710	2710	0
4	20231206	190900	241763730	2710	2710	2710	2710	0
5	20231206	190800	241763730	2710	2710	2710	2710	0
6	20231206	190700	241763730	2710	2710	2710	2710	0
7	20231206	190600	241763730	2710	2710	2710	2710	0
8	20231206	190500	241763730	2710	2710	2710	2710	0
9	20231206	190400	241763730	2710	2710	2710	2710	0
10	20231206	190300	241763730	2710	2710	2710	2710	0
11	20231206	190200	241763730	2710	2710	2710	2710	0
12	20231206	190100	241763730	2710	2710	2710	2710	0
13	20231206	190000	241763730	2710	2710	2710	2710	0
14	20231206	185900	241763730	2710	2710	2710	2710	0
15	20231206	185800	241763730	2710	2710	2710	2710	0
16	20231206	185700	241763730	2710	2710	2710	2710	0
17	20231206	185600	241763730	2710	2710	2710	2710	0
18	20231206	185500	241763730	2710	2710	2710	2710	0
19	20231206	185400	241763730	2710	2710	2710	2710	0
20	20231206	185300	241763730	2710	2710	2710	2710	0
21	20231206	185200	241763730	2710	2710	2710	2710	0
22	20231206	185100	241763730	2710	2710	2710	2710	0
23	20231206	185000	241763730	2710	2710	2710	2710	0
24	20231206	184900	241763730	2710	2710	2710	2710	0
25	20231206	184800	241763730	2710	2710	2710	2710	0
26	20231206	184700	241763730	2710	2710	2710	2710	0
27	20231206	184600	241763730	2710	2710	2710	2710	0
28	20231206	184500	241763730	2710	2710	2710	2710	0
29	20231206	184400	241763730	2710	2710	2710	2710	0
30	20231206	184300	241763730	2710	2710	2710	2710	0
31	20231206	184200	241763730	2710	2710	2710	2710	0
32	20231206	184100	241763730	2710	2710	2710	2710	1136
33	20231206	184000	241763730	2710	2710	2710	2710	0
34	20231206	183900	241763730	2710	2710	2710	2710	0
35	20231206	183800	241763730	2710	2710	2710	2710	0
36	20231206	183700	241763730	2710	2710	2710	2710	0
37	20231206	183600	241763730	2710	2710	2710	2710	0
38	20231206	183500	241763730	2710	2710	2710	2710	0
39	20231206	183400	241763730	2710	2710	2710	2710	0
40	20231206	183300	241763730	2710	2710	2710	2710	0
41	20231206	183200	241763730	2710	2710	2710	2710	0
42	20231206	183100	241763730	2710	2710	2710	2710	0
43	20231206	183000	241763730	2710	2710	2710	2710	0
44	20231206	182900	241763730	2710	2710	2710	2710	0
45	20231206	182800	241763730	2710	2710	2710	2710	0
46	20231206	182700	241763730	2710	2710	2710	2710	0
47	20231206	182600	241763730	2710	2710	2710	2710	0
48	20231206	182500	241763730	2710	2710	2710	2710	0
49	20231206	182400	241763730	2710	2710	2710	2710	0
50	20231206	182300	241763730	2710	2710	2710	2710	0
51	20231206	182200	241763730	2710	2710	2710	2710	0
52	20231206	182100	241763730	2710	2710	2710	2710	0
53	20231206	182000	241763730	2710	2710	2710	2710	0
54	20231206	181900	241763730	2710	2710	2710	2710	0
55	20231206	181800	241763730	2710	2710	2710	2710	0
56	20231206	181700	241763730	2710	2710	2710	2710	0
57	20231206	181600	241763730	2710	2710	2710	2710	0
58	20231206	181500	241763730	2710	2710	2710	2710	0
59	20231206	181400	241763730	2710	2710	2710	2710	0
60	20231206	181300	241763730	2710	2710	2710	2710	0
61	20231206	181200	241763730	2710	2710	2710	2710	0
62	20231206	181100	241763730	2710	2710	2710	2710	1136
63	20231206	181000	241763730	2710	2710	2710	2710	0
64	20231206	180900	241763730	2710	2710	2710	2710	0
65	20231206	180800	241763730	2710	2710	2710	2710	0
66	20231206	180700	241763730	2710	2710	2710	2710	0
67	20231206	180600	241763730	2710	2710	2710	2710	0
68	20231206	180500	241763730	2710	2710	2710	2710	0
69	20231206	180400	241763730	2710	2710	2710	2710	0
70	20231206	180300	241763730	2710	2710	2710	2710	0
71	20231206	180200	241763730	2710	2710	2710	2710	0
72	20231206	180100	241763730	2710	2710	2710	2710	0
73	20231206	180000	241763730	2710	2710	2710	2710	0
74	20231206	175900	241763730	2710	2710	2710	2710	0
75	20231206	175800	241763730	2710	2710	2710	2710	0
76	20231206	175700	241763730	2710	2710	2710	2710	0
77	20231206	175600	241763730	2710	2710	2710	2710	0
78	20231206	175500	241763730	2710	2710	2710	2710	0
79	20231206	175400	241763730	2710	2710	2710	2710	0
80	20231206	175300	241763730	2710	2710	2710	2710	0
81	20231206	175200	241763730	2710	2710	2710	2710	0
82	20231206	175100	241763730	2710	2710	2710	2710	0
83	20231206	175000	241763730	2710	2710	2710	2710	0
84	20231206	174900	241763730	2710	2710	2710	2710	0
85	20231206	174800	241763730	2710	2710	2710	2710	0
86	20231206	174700	241763730	2710	2710	2710	2710	0
87	20231206	174600	241763730	2710	2710	2710	2710	0
88	20231206	174500	241763730	2710	2710	2710	2710	0
89	20231206	174400	241763730	2710	2710	2710	2710	0
90	20231206	174300	241763730	2710	2710	2710	2710	0
91	20231206	174200	241763730	2710	2710	2710	2710	0
92	20231206	174100	241763730	2710	2710	2710	2710	1136
93	20231206	174000	241763730	2710	2710	2710	2710	0
94	20231206	173900	241763730	2710	2710	2710	2710	0
95	20231206	173800	241763730	2710	2710	2710	2710	0
96	20231206	173700	241763730	2710	2710	2710	2710	0
97	20231206	173600	241763730	2710	2710	2710	2710	0
98	20231206	173500	241763730	2710	2710	2710	2710	0
99	20231206	173400	241763730	2710	2710	2710	2710	0
100	20231206	173300	241763730	2710	2710	2710	2710	0
101	20231206	173200	241763730	2710	2710	2710	2710	0
102	20231206	173100	241763730	2710	2710	2710	2710	0
103	20231206	173000	241763730	2710	2710	2710	2710	0
104	20231206	172900	241763730	2710	2710	2710	2710	0
105	20231206	172800	241763730	2710	2710	2710	2710	0
106	20231206	172700	241763730	2710	2710	2710	2710	0
107	20231206	172600	241763730	2710	2710	2710	2710	0
108	20231206	172500	241763730	2710	2710	2710	2710	0
109	20231206	172400	241763730	2710	2710	2710	2710	0
110	20231206	172300	241763730	2710	2710	2710	2710	0
111	20231206	172200	241763730	2710	2710	2710	2710	0
112	20231206	172100	241763730	2710	2710	2710	2710	0
113	20231206	172000	241763730	2710	2710	2710	2710	0
114	20231206	171900	241763730	2710	2710	2710	2710	0
115	20231206	171800	241763730	2710	2710	2710	2710	0
116	20231206	171700	241763730	2710	2710	2710	2710	0
117	20231206	171600	241763730	2710	2710	2710	2710	0
118	20231206	171500	241763730	2710	2710	2710	2710	0
119	20231206	171400	241763730	2710	2710	2710	2710	0
120	20231206	171300	241763730	2710	2710	2710	2710	0
121	20231206	171200	241763730	2710	2710	2710	2710	0
122	20231206	171100	241763730	2710	2710	2710	2710	1136
123	20231206	171000	241763730	2710	2710	2710	2710	0
124	20231206	170900	241763730	2710	2710	2710	2710	0
125	20231206	170800	241763730	2710	2710	2710	2710	0
126	20231206	170700	241763730	2710	2710	2710	2710	0
127	20231206	170600	241763730	2710	2710	2710	2710	0
128	20231206	170500	241763730	2710	2710	2710	2710	0
129	20231206	170400	241763730	2710	2710	2710	2710	0
130	20231206	170300	241763730	2710	2710	2710	2710	0
131	20231206	170200	241763730	2710	2710	2710	2710	0
132	20231206	170100	241763730	2710	2710	2710	2710	0
133	20231206	170000	241763730	2710	2710	2710	2710	0
134	20231206	165900	241763730	2710	2710	2710	2710	0
135	20231206	165800	241763730	2710	2710	2710	2710	0
136	20231206	165700	241763730	2710	2710	2710	2710	0
137	20231206	165600	241763730	2710	2710	2710	2710	0
138	20231206	165500	241763730	2710	2710	2710	2710	0
139	20231206	165400	241763730	2710	2710	2710	2710	0
140	20231206	165300	241763730	2710	2710	2710	2710	0
141	20231206	165200	241763730	2710	2710	2710	2710	0
142	20231206	165100	241763730	2710	2710	2710	2710	0
143	20231206	165000	241763730	2710	2710	2710	2710	0
144	20231206	164900	241763730	2710	2710	2710	2710	0
145	20231206	164800	241763730	2710	2710	2710	2710	0
146	20231206	164700	241763730	2710	2710	2710	2710	0
147	20231206	164600	241763730	2710	2710	2710	2710	0
148	20231206	164500	241763730	2710	2710	2710	2710	0
149	20231206	164400	241763730	2710	2710	2710	2710	0
150	20231206	164300	241763730	2710	2710	2710	2710	0
151	20231206	164200	241763730	2710	2710	2710	2710	0
152	20231206	164100	241763730	2710	2710	2710	2710	1136
153	20231206	164000	241763730	2710	2710	2710	2710	0
154	20231206	163900	241763730	2710	2710	2710	2710	0
155	20231206	163800	241763730	2710	2710	2710	2710	0
156	20231206	163700	241763730	2710	2710	2710	2710	0
157	20231206	163600	241763730	2710	2710	2710	2710	0
158	20231206	163500	241763730	2710	2710	2710	2710	0
159	20231206	163400	241763730	2710	2710	2710	2710	0
160	20231206	163300	241763730	2710	2710	2710	2710	0
161	20231206	163200	241763730	2710	2710	2710	2710	0
162	20231206	163100	241763730	2710	2710	2710	2710	0
163	20231206	163000	241763730	2710	2710	2710	2710	0
164	20231206	162900	241763730	2710	2710	2710	2710	0
165	20231206	162800	241763730	2710	2710	2710	2710	0
166	20231206	162700	241763730	2710	2710	2710	2710	0
167	20231206	162600	241763730	2710	2710	2710	2710	0
168	20231206	162500	241763730	2710	2710	2710	2710	0
169	20231206	162400	241763730	2710	2710	2710	2710	0
170	20231206	162300	241763730	2710	2710	2710	2710	0
171	20231206	162200	241763730	2710	2710	2710	2710	0
172	20231206	162100	241763730	2710	2710	2710	2710	0
173	20231206	162000	241763730	2710	2710	2710	2710	0
174	20231206	161900	241763730	2710	2710	2710	2710	0
175	20231206	161800	241763730	2710	2710	2710	2710	0
176	20231206	161700	241763730	2710	2710	2710	2710	0
177	20231206	161600	241763730	2710	2710	2710	2710	0
178	20231206	161500	241763730	2710	2710	2710	2710	0
179	20231206	161400	241763730	2710	2710	2710	2710	0
180	20231206	161300	241763730	2710	2710	2710	2710	0
181	20231206	161200	241763730	2710	2710	2710	2710	0
182	20231206	161100	241763730	2710	2710	2710	2710	1136
183	20231206	161000	241763730	2710	2710	2710	2710	0
184	20231206	160900	241763730	2710	2710	2710	2710	0
185	20231206	160800	241763730	2710	2710	2710	2710	0
186	20231206	160700	241763730	2710	2710	2710	2710	0
187	20231206	160600	241763730	2710	2710	2710	2710	0
188	20231206	160500	241763730	2710	2710	2710	2710	0
189	20231206	160400	241763730	2710	2710	2710	2710	0
190	20231206	160300	241763730	2710	2710	2710	2710	0
191	20231206	160200	241763730	2710	2710	2710	2710	0
192	20231206	160100	241763730	2710	2710	2710	2710	0
193	20231206	160000	241763730	2710	2710	2710	2710	0
194	20231206	155900	241763730	2710	2710	2710	2710	0
195	20231206	155800	241763730	2710	2710	2710	2710	0
196	20231206	155700	241763730	2710	2710	2710	2710	0
197	20231206	155600	241763730	2710	2710	2710	2710	0
198	20231206	155500	241763730	2710	2710	2710	2710	0
199	20231206	155400	241763730	2710	2710	2710	2710	0
200	20231206	155300	241763730	2710	2710	2710	2710	0
201	20231206	155200	241763730	2710	2710	2710	2710	0
202	20231206	155100	241763730	2710	2710	2710	2710	0
203	20231206	155000	241763730	2710	2710	2710	2710	0
204	20231206	154900	241763730	2710	2710	2710	2710	0
205	20231206	154800	241763730	2710	2710	2710	2710	0
206	20231206	154700	241763730	2710	2710	2710	2710	0
207	20231206	154600	241763730	2710	2710	2710	2710	0
208	20231206	154500	241763730	2710	2710	2710	2710	0
209	20231206	154400	241763730	2710	2710	2710	2710	0
210	20231206	154300	241763730	2710	2710	2710	2710	0
211	20231206	154200	241763730	2710	2710	2710	2710	0
212	20231206	154100	241763730	2710	2710	2710	2710	1136
213	20231206	154000	241763730	2710	2710	2710	2710	0
214	20231206	153900	241763730	2710	2710	2710	2710	0
215	20231206	153800	241763730	2710	2710	2710	2710	0
216	20231206	153700	241763730	2710	2710	2710	2710	0
217	20231206	153600	241763730	2710	2710	2710	2710	0
218	20231206	153500	241763730	2710	2710	2710	2710	0
219	20231206	153400	241763730	2710	2710	2710	2710	0
220	20231206	153300	241763730	2710	2710	2710	2710	0
221	20231206	153200	241763730	2710	2710	2710	2710	0
222	20231206	153100	241763730	2710	2710	2710	2710	0
223	20231206	153000	241763730	2710	2710	2710	2710	1136
224	20231206	152900	238685170	2710	2710	2710	2710	0
225	20231206	152800	238685170	2710	2710	2710	2710	0
226	20231206	152700	238685170	2710	2710	2710	2710	0
227	20231206	152600	238685170	2710	2710	2710	2710	0
228	20231206	152500	238685170	2710	2710	2710	2710	0
229	20231206	152400	238685170	2710	2710	2710	2710	0
230	20231206	152300	238685170	2710	2710	2710	2710	0
231	20231206	152200	238685170	2710	2710	2710	2710	0
232	20231206	152100	238685170	2710	2710	2710	2710	0
233	20231206	152000	238685170	2710	2710	2710	2710	0
234	20231206	151900	238685170	2710	2710	2715	2710	552
235	20231206	151800	237189200	2710	2710	2710	2710	12
236	20231206	151700	237156680	2715	2710	2715	2710	805
237	20231206	151600	234972010	2710	2715	2715	2710	1338
238	20231206	151500	231340455	2710	2710	2710	2710	1
239	20231206	151400	231337745	2710	2710	2710	2710	2
240	20231206	151300	231332325	2710	2710	2710	2710	1101
241	20231206	151200	228348615	2710	2710	2710	2710	1
242	20231206	151100	228345905	2710	2710	2710	2710	2
243	20231206	151000	228340485	2715	2710	2715	2705	41
244	20231206	150900	228229330	2710	2705	2710	2705	1492
245	20231206	150800	224186020	2705	2700	2705	2700	1117
246	20231206	150700	221165035	2700	2700	2700	2700	1
247	20231206	150600	221162335	2700	2700	2700	2700	2
248	20231206	150500	221156935	2700	2705	2705	2700	136
249	20231206	150400	220789710	2700	2705	2705	2700	285
250	20231206	150300	220020140	2705	2705	2705	2705	2
251	20231206	150200	220014730	2710	2710	2715	2710	566
252	20231206	150100	218480865	2715	2710	2715	2710	3
253	20231206	150000	218472730	2715	2715	2715	2710	6
254	20231206	145900	218456445	2710	2710	2710	2710	11
255	20231206	145800	218426635	2715	2710	2715	2710	3
256	20231206	145700	218418500	2715	2710	2715	2710	2
257	20231206	145600	218413075	2715	2710	2715	2710	209
258	20231206	145500	217846670	2715	2710	2715	2710	3
259	20231206	145400	217838535	2715	2710	2715	2710	2
260	20231206	145300	217833110	2715	2710	2715	2705	434
261	20231206	145200	216656975	2705	2705	2710	2705	103
262	20231206	145100	216378355	2710	2705	2710	2705	2
263	20231206	145000	216372940	2705	2710	2710	2705	69
264	20231206	144900	216186100	2705	2705	2705	2705	1
265	20231206	144800	216183395	2710	2705	2710	2700	1040
266	20231206	144700	213365850	2705	2700	2705	2700	171
267	20231206	144600	212903305	2705	2700	2705	2700	262
268	20231206	144500	212194600	2710	2710	2710	2700	74
269	20231206	144400	211994070	2700	2710	2710	2700	396
270	20231206	144300	210924120	2700	2700	2710	2700	169
271	20231206	144200	210467810	2710	2700	2710	2700	3
272	20231206	144100	210459700	2710	2710	2710	2700	174
273	20231206	144000	209989870	2700	2700	2710	2700	65
274	20231206	143900	209814340	2710	2700	2710	2700	3
275	20231206	143800	209806230	2710	2700	2710	2700	2
276	20231206	143700	209800820	2710	2700	2710	2700	2
277	20231206	143600	209795410	2710	2710	2710	2700	6
278	20231206	143500	209779180	2700	2700	2710	2700	207
279	20231206	143400	209220270	2710	2700	2710	2700	3
280	20231206	143300	209212160	2710	2700	2710	2700	2
281	20231206	143200	209206750	2710	2705	2710	2700	4
282	20231206	143100	209195925	2710	2710	2710	2705	8
283	20231206	143000	209174260	2710	2705	2710	2705	31
284	20231206	142900	209090400	2710	2705	2710	2705	38
285	20231206	142800	208987605	2705	2705	2705	2705	15
286	20231206	142700	208947030	2710	2705	2710	2705	38
287	20231206	142600	208844235	2705	2700	2705	2700	836
288	20231206	142500	206582865	2705	2700	2705	2700	2
289	20231206	142400	206577460	2705	2700	2705	2700	4
290	20231206	142300	206566650	2705	2700	2705	2700	3
291	20231206	142200	206558545	2705	2700	2705	2700	4
292	20231206	142100	206547735	2700	2700	2700	2700	1
293	20231206	142000	206545035	2700	2700	2700	2700	313
294	20231206	141900	205699935	2700	2700	2700	2700	281
295	20231206	141800	204941235	2700	2700	2700	2700	2
296	20231206	141700	204935835	2700	2700	2700	2700	72
297	20231206	141600	204741435	2700	2690	2700	2690	80
298	20231206	141500	204525445	2700	2690	2700	2690	1411
299	20231206	141400	200721855	2690	2685	2690	2685	2
300	20231206	141300	200716480	2690	2690	2690	2685	3
301	20231206	141200	200708415	2685	2685	2685	2685	3
302	20231206	141100	200700360	2685	2685	2685	2685	1
303	20231206	141000	200697675	2685	2685	2685	2685	1
304	20231206	140900	200694990	2680	2685	2685	2680	550
305	20231206	140800	199218435	2685	2685	2685	2685	2
306	20231206	140700	199213065	2680	2680	2680	2680	2
307	20231206	140600	199207705	2680	2680	2680	2680	106
308	20231206	140500	198923625	2680	2680	2680	2680	1
309	20231206	140400	198920945	2680	2680	2680	2680	3
310	20231206	140300	198912905	2680	2680	2680	2680	1
311	20231206	140200	198910225	2680	2680	2680	2680	1
312	20231206	140100	198907545	2680	2680	2680	2680	10700
313	20231206	140000	170231545	2680	2680	2680	2680	2
314	20231206	135900	170226185	2680	2680	2680	2680	2
315	20231206	135800	170220825	2680	2680	2680	2680	1
316	20231206	135700	170218145	2690	2680	2690	2680	2638
317	20231206	135600	163127715	2680	2685	2685	2680	3
318	20231206	135500	163119665	2685	2680	2685	2680	1622
319	20231206	135400	158771060	2680	2685	2685	2680	373
320	20231206	135300	157771400	2685	2685	2685	2685	2
321	20231206	135200	157766030	2685	2685	2685	2685	2
322	20231206	135100	157760660	2685	2685	2685	2685	2
323	20231206	135000	157755290	2685	2685	2685	2685	1
324	20231206	134900	157752605	2685	2685	2685	2685	1
325	20231206	134800	157749920	2685	2685	2685	2685	3
326	20231206	134700	157741865	2690	2680	2690	2680	6
327	20231206	134600	157725735	2680	2680	2680	2680	1
328	20231206	134500	157723055	2680	2680	2680	2675	2121
329	20231206	134400	152040555	2680	2680	2680	2680	1
330	20231206	134300	152037875	2680	2680	2680	2680	2
331	20231206	134200	152032515	2680	2680	2680	2680	2
332	20231206	134100	152027155	2680	2680	2680	2680	1
333	20231206	134000	152024475	2680	2680	2680	2680	2
334	20231206	133900	152019115	2680	2680	2680	2680	2
335	20231206	133800	152013755	2680	2680	2680	2680	1
336	20231206	133700	152011075	2680	2680	2680	2680	2
337	20231206	133600	152005715	2680	2680	2680	2680	2
338	20231206	133500	152000355	2680	2680	2680	2680	2
339	20231206	133400	151994995	2680	2680	2680	2680	2
340	20231206	133300	151989635	2680	2680	2680	2680	388
341	20231206	133200	150949795	2680	2680	2680	2680	0
342	20231206	133100	150949795	2680	2680	2680	2680	0
343	20231206	133000	150949795	2680	2680	2680	2680	0
344	20231206	132900	150949795	2680	2680	2680	2680	0
345	20231206	132800	150949795	2680	2680	2680	2680	0
346	20231206	132700	150949795	2680	2680	2680	2680	1
347	20231206	132600	150947115	2680	2680	2680	2680	563
348	20231206	132500	149438275	2675	2675	2675	2675	41
349	20231206	132400	149328600	2680	2680	2680	2680	0
350	20231206	132300	149328600	2680	2680	2680	2680	1
351	20231206	132200	149325920	2680	2680	2680	2680	2
352	20231206	132100	149320560	2680	2680	2680	2680	0
353	20231206	132000	149320560	2680	2680	2680	2680	0
354	20231206	131900	149320560	2680	2680	2680	2680	0
355	20231206	131800	149320560	2680	2680	2680	2680	0
356	20231206	131700	149320560	2680	2680	2680	2680	0
357	20231206	131600	149320560	2680	2680	2680	2680	0
358	20231206	131500	149320560	2680	2680	2680	2680	0
359	20231206	131400	149320560	2680	2680	2680	2680	0
360	20231206	131300	149320560	2680	2680	2680	2680	0
361	20231206	131200	149320560	2680	2680	2680	2680	0
362	20231206	131100	149320560	2680	2680	2680	2680	0
363	20231206	131000	149320560	2680	2680	2680	2680	0
364	20231206	130900	149320560	2680	2680	2680	2680	0
365	20231206	130800	149320560	2680	2680	2680	2680	0
366	20231206	130700	149320560	2680	2680	2680	2680	348
367	20231206	130600	148387920	2680	2680	2680	2680	1
368	20231206	130500	148385240	2680	2680	2680	2675	4919
369	20231206	130400	135203130	2680	2680	2680	2680	1
370	20231206	130300	135200450	2680	2680	2680	2680	2
371	20231206	130200	135195090	2680	2680	2680	2680	2
372	20231206	130100	135189730	2680	2680	2680	2680	1
373	20231206	130000	135187050	2680	2680	2680	2680	1
374	20231206	125900	135184370	2680	2680	2680	2680	3
375	20231206	125800	135176330	2680	2680	2680	2680	1
376	20231206	125700	135173650	2680	2680	2680	2680	2
377	20231206	125600	135168290	2680	2680	2680	2680	1
378	20231206	125500	135165610	2680	2680	2680	2680	2
379	20231206	125400	135160250	2680	2680	2680	2680	2
380	20231206	125300	135154890	2680	2680	2680	2680	13
381	20231206	125200	135120050	2680	2680	2680	2680	1
382	20231206	125100	135117370	2680	2680	2680	2680	3
383	20231206	125000	135109330	2680	2680	2680	2680	1
384	20231206	124900	135106650	2685	2685	2685	2685	747
385	20231206	124800	133100955	2685	2685	2685	2685	1
386	20231206	124700	133098270	2685	2685	2685	2685	2
387	20231206	124600	133092900	2685	2685	2685	2685	2
388	20231206	124500	133087530	2685	2685	2685	2685	1
389	20231206	124400	133084845	2685	2685	2685	2685	1
390	20231206	124300	133082160	2685	2685	2685	2685	3
391	20231206	124200	133074105	2690	2685	2690	2685	3
392	20231206	124100	133066040	2685	2690	2690	2685	11
393	20231206	124000	133036455	2685	2685	2685	2685	2
394	20231206	123900	133031085	2685	2685	2685	2685	2
395	20231206	123800	133025715	2685	2685	2685	2685	2
396	20231206	123700	133020345	2685	2685	2685	2685	1
397	20231206	123600	133017660	2685	2685	2685	2685	2
398	20231206	123500	133012290	2685	2685	2685	2685	3
399	20231206	123400	133004235	2685	2690	2690	2685	9
400	20231206	123300	132980050	2685	2685	2685	2685	1
401	20231206	123200	132977365	2685	2685	2685	2685	7
402	20231206	123100	132958570	2685	2685	2685	2685	4
403	20231206	123000	132947830	2685	2685	2685	2685	2
404	20231206	122900	132942460	2685	2685	2685	2685	5
405	20231206	122800	132929035	2680	2680	2680	2680	1
406	20231206	122700	132926355	2680	2680	2680	2680	3
407	20231206	122600	132918315	2680	2680	2680	2680	1
408	20231206	122500	132915635	2680	2680	2680	2680	1
409	20231206	122400	132912955	2680	2680	2680	2680	22
410	20231206	122300	132853995	2680	2695	2695	2680	3
411	20231206	122200	132845940	2680	2680	2680	2680	2
412	20231206	122100	132840580	2680	2680	2685	2680	231
413	20231206	122000	132221495	2680	2680	2680	2680	1
414	20231206	121900	132218815	2680	2685	2685	2680	503
415	20231206	121800	130870730	2685	2685	2685	2685	1
416	20231206	121700	130868045	2685	2685	2685	2685	1
417	20231206	121600	130865360	2680	2680	2680	2680	2
418	20231206	121500	130860000	2680	2680	2680	2680	2
419	20231206	121400	130854640	2680	2680	2680	2680	2
420	20231206	121300	130849280	2680	2680	2680	2680	1
421	20231206	121200	130846600	2680	2680	2680	2680	1
422	20231206	121100	130843920	2680	2680	2680	2680	3
423	20231206	121000	130835880	2680	2680	2680	2680	1
424	20231206	120900	130833200	2680	2680	2680	2680	1
425	20231206	120800	130830520	2680	2680	2680	2680	2
426	20231206	120700	130825160	2680	2680	2680	2680	171
427	20231206	120600	130366880	2680	2680	2680	2680	2
428	20231206	120500	130361520	2680	2680	2680	2680	78
429	20231206	120400	130152480	2680	2680	2680	2680	1
430	20231206	120300	130149800	2680	2680	2680	2680	2
431	20231206	120200	130144440	2680	2680	2680	2680	2
432	20231206	120100	130139080	2680	2680	2680	2680	1
433	20231206	120000	130136400	2680	2680	2680	2680	2
434	20231206	115900	130131040	2680	2680	2680	2680	1
435	20231206	115800	130128360	2680	2680	2680	2680	52
436	20231206	115700	129989000	2680	2680	2680	2680	2
437	20231206	115600	129983640	2680	2680	2680	2680	1
438	20231206	115500	129980960	2680	2680	2680	2680	2
439	20231206	115400	129975600	2680	2680	2680	2680	2
440	20231206	115300	129970240	2680	2680	2680	2680	75
441	20231206	115200	129769240	2680	2680	2680	2680	77
442	20231206	115100	129562880	2680	2680	2680	2680	1
443	20231206	115000	129560200	2680	2680	2680	2680	2
444	20231206	114900	129554840	2680	2680	2680	2680	172
445	20231206	114800	129093880	2675	2675	2675	2675	0
446	20231206	114700	129093880	2675	2675	2675	2675	300
447	20231206	114600	128291380	2675	2675	2680	2675	371
448	20231206	114500	127298100	2680	2680	2680	2680	3
449	20231206	114400	127290060	2680	2680	2680	2680	0
450	20231206	114300	127290060	2680	2680	2680	2680	177
451	20231206	114200	126815700	2675	2675	2675	2675	411
452	20231206	114100	125716275	2675	2680	2680	2675	202
453	20231206	114000	125175915	2680	2675	2680	2675	268
454	20231206	113900	124458175	2675	2680	2680	2675	402
455	20231206	113800	123382490	2680	2680	2680	2680	2
456	20231206	113700	123377130	2680	2680	2680	2680	1
457	20231206	113600	123374450	2680	2680	2680	2680	2
458	20231206	113500	123369090	2680	2690	2690	2680	1265
459	20231206	113400	119966250	2680	2680	2680	2680	2
460	20231206	113300	119960890	2680	2680	2680	2680	2
461	20231206	113200	119955530	2680	2680	2680	2680	1
462	20231206	113100	119952850	2680	2680	2680	2680	1
463	20231206	113000	119950170	2680	2680	2680	2680	10
464	20231206	112900	119923370	2680	2680	2680	2680	0
465	20231206	112800	119923370	2680	2680	2680	2680	1
466	20231206	112700	119920690	2680	2680	2680	2675	375
467	20231206	112600	118916690	2680	2680	2680	2680	1
468	20231206	112500	118914010	2680	2675	2680	2675	491
469	20231206	112400	117599730	2675	2675	2675	2675	0
470	20231206	112300	117599730	2675	2675	2675	2675	11
471	20231206	112200	117570305	2675	2675	2675	2675	0
472	20231206	112100	117570305	2675	2675	2675	2675	0
473	20231206	112000	117570305	2675	2680	2680	2675	395
474	20231206	111900	116513645	2680	2680	2680	2680	1
475	20231206	111800	116510965	2680	2680	2680	2680	2
476	20231206	111700	116505605	2680	2680	2680	2680	102
477	20231206	111600	116232245	2680	2680	2680	2680	1540
478	20231206	111500	112105045	2680	2680	2680	2680	1
479	20231206	111400	112102365	2680	2680	2680	2680	3
480	20231206	111300	112094325	2680	2690	2690	2680	3
481	20231206	111200	112086265	2680	2680	2680	2680	74
482	20231206	111100	111887945	2680	2680	2680	2680	1
483	20231206	111000	111885265	2680	2680	2680	2680	2
484	20231206	110900	111879905	2680	2680	2680	2680	502
485	20231206	110800	110534545	2680	2680	2680	2680	2
486	20231206	110700	110529185	2680	2680	2680	2680	1
487	20231206	110600	110526505	2680	2680	2680	2680	250
488	20231206	110500	109856505	2680	2685	2700	2680	591
489	20231206	110400	108265990	2680	2680	2680	2680	1
490	20231206	110300	108263310	2685	2685	2685	2685	3555
491	20231206	110200	98718135	2685	2685	2685	2685	64
492	20231206	110100	98546295	2685	2685	2685	2685	752
493	20231206	110000	96527175	2685	2685	2685	2685	1
494	20231206	105900	96524490	2685	2685	2685	2685	1
495	20231206	105800	96521805	2685	2690	2690	2685	383
496	20231206	105700	95491540	2690	2690	2690	2690	1
497	20231206	105600	95488850	2690	2690	2690	2690	193
498	20231206	105500	94969680	2690	2690	2690	2690	2
499	20231206	105400	94964300	2690	2690	2690	2690	2
500	20231206	105300	94958920	2690	2690	2690	2690	2
501	20231206	105200	94953540	2690	2690	2690	2690	1
502	20231206	105100	94950850	2690	2685	2690	2685	78
503	20231206	105000	94741035	2685	2685	2685	2685	3
504	20231206	104900	94732980	2690	2690	2690	2690	115
505	20231206	104800	94423630	2685	2685	2685	2685	1
506	20231206	104700	94420945	2685	2685	2685	2685	2
507	20231206	104600	94415575	2685	2685	2685	2685	2
508	20231206	104500	94410205	2685	2685	2685	2685	11
509	20231206	104400	94380670	2680	2680	2680	2680	1
510	20231206	104300	94377990	2680	2680	2680	2680	11
511	20231206	104200	94348510	2680	2680	2700	2680	21
512	20231206	104100	94291890	2680	2680	2680	2680	1
513	20231206	104000	94289210	2680	2680	2680	2680	1
514	20231206	103900	94286530	2680	2680	2680	2680	2
515	20231206	103800	94281170	2680	2680	2680	2680	2
516	20231206	103700	94275810	2700	2680	2700	2680	173
517	20231206	103600	93808750	2680	2680	2680	2680	1
518	20231206	103500	93806070	2680	2685	2685	2680	542
519	20231206	103400	92353495	2685	2685	2685	2685	2
520	20231206	103300	92348125	2685	2685	2685	2685	2
521	20231206	103200	92342755	2700	2685	2700	2685	22
522	20231206	103100	92283370	2685	2685	2685	2685	2
523	20231206	103000	92278000	2680	2680	2680	2680	23
524	20231206	102900	92216360	2680	2680	2680	2680	2
525	20231206	102800	92211000	2680	2680	2680	2680	2
526	20231206	102700	92205640	2680	2680	2680	2680	1
527	20231206	102600	92202960	2680	2680	2680	2680	145
528	20231206	102500	91814360	2680	2680	2680	2680	2
529	20231206	102400	91809000	2680	2700	2700	2680	6
530	20231206	102300	91792820	2700	2680	2700	2680	9
531	20231206	102200	91768560	2700	2680	2700	2680	91
532	20231206	102100	91522880	2680	2680	2680	2680	2
533	20231206	102000	91517520	2680	2680	2680	2680	2
534	20231206	101900	91512160	2680	2680	2680	2680	1
535	20231206	101800	91509480	2700	2680	2700	2680	230
536	20231206	101700	90890705	2680	2680	2695	2680	152
537	20231206	101600	90483330	2680	2680	2680	2680	188
538	20231206	101500	89979490	2680	2680	2680	2680	1234
539	20231206	101400	86672370	2680	2680	2680	2680	0
540	20231206	101300	86672370	2680	2680	2680	2680	15
541	20231206	101200	86632170	2665	2665	2665	2665	0
542	20231206	101100	86632170	2665	2675	2675	2665	331
543	20231206	101000	85749560	2665	2665	2665	2665	0
544	20231206	100900	85749560	2665	2665	2665	2665	0
545	20231206	100800	85749560	2665	2665	2665	2665	54
546	20231206	100700	85605650	2665	2665	2665	2665	321
547	20231206	100600	84750185	2665	2665	2665	2665	98
548	20231206	100500	84489015	2670	2670	2670	2670	84
549	20231206	100400	84264735	2670	2670	2670	2670	127
550	20231206	100300	83925645	2670	2670	2670	2670	0
551	20231206	100200	83925645	2670	2670	2670	2670	18
552	20231206	100100	83877585	2680	2680	2680	2680	0
553	20231206	100000	83877585	2680	2680	2680	2680	5
554	20231206	095900	83864185	2670	2670	2670	2670	27
555	20231206	095800	83792095	2700	2700	2700	2700	0
556	20231206	095700	83792095	2700	2680	2700	2665	1304
557	20231206	095600	80308310	2680	2680	2680	2680	2
558	20231206	095500	80302950	2680	2705	2705	2680	22
559	20231206	095400	80243490	2690	2675	2690	2675	1177
560	20231206	095300	77083530	2675	2675	2675	2675	0
561	20231206	095200	77083530	2675	2675	2675	2675	29
562	20231206	095100	77005955	2675	2675	2675	2675	230
563	20231206	095000	76390705	2670	2670	2670	2670	0
564	20231206	094900	76390705	2670	2670	2670	2670	0
565	20231206	094800	76390705	2670	2670	2670	2670	61
566	20231206	094700	76227835	2670	2665	2670	2665	670
567	20231206	094600	74440745	2665	2665	2665	2665	70
568	20231206	094500	74254195	2665	2665	2665	2665	14
569	20231206	094400	74216885	2660	2660	2660	2660	36
570	20231206	094300	74121125	2660	2665	2665	2660	156
571	20231206	094200	73706050	2665	2660	2665	2660	550
572	20231206	094100	72240505	2655	2660	2660	2655	380
573	20231206	094000	71231105	2655	2665	2665	2655	410
574	20231206	093900	70140370	2665	2665	2665	2665	104
575	20231206	093800	69863210	2665	2665	2665	2665	22
576	20231206	093700	69804580	2665	2665	2665	2665	105
577	20231206	093600	69524755	2655	2655	2655	2655	0
578	20231206	093500	69524755	2655	2660	2660	2655	911
579	20231206	093400	67104175	2660	2665	2665	2660	402
580	20231206	093300	66034845	2665	2660	2665	2660	113
581	20231206	093200	65734250	2665	2665	2665	2665	404
582	20231206	093100	64657590	2670	2670	2670	2670	164
583	20231206	093000	64219710	2670	2670	2670	2670	0
584	20231206	092900	64219710	2670	2680	2680	2670	2804
585	20231206	092800	56714265	2685	2685	2685	2685	118
586	20231206	092700	56397435	2685	2685	2685	2685	1
587	20231206	092600	56394750	2685	2685	2685	2685	2
588	20231206	092500	56389380	2685	2690	2690	2685	235
589	20231206	092400	55757235	2690	2690	2690	2690	2
590	20231206	092300	55751855	2690	2690	2690	2690	1
591	20231206	092200	55749165	2690	2690	2690	2690	85
592	20231206	092100	55520515	2690	2690	2690	2690	149
593	20231206	092000	55119705	2690	2700	2700	2690	401
594	20231206	091900	54038705	2710	2700	2710	2700	2
595	20231206	091800	54033295	2700	2700	2700	2700	308
596	20231206	091700	53201695	2700	2695	2700	2695	8
597	20231206	091600	53180130	2695	2695	2695	2695	531
598	20231206	091500	51749085	2695	2695	2695	2690	494
599	20231206	091400	50417760	2695	2695	2695	2695	258
600	20231206	091300	49722450	2695	2695	2695	2695	38
601	20231206	091200	49620040	2695	2695	2695	2695	216
602	20231206	091100	49037920	2695	2700	2700	2695	213
603	20231206	091000	48462830	2700	2710	2710	2700	82
604	20231206	090900	48241110	2695	2695	2695	2695	2
605	20231206	090800	48235720	2710	2695	2710	2695	1802
606	20231206	090700	43367330	2710	2695	2710	2695	7
607	20231206	090600	43348375	2695	2700	2700	2695	26
608	20231206	090500	43278180	2700	2715	2715	2700	2400
609	20231206	090400	36784725	2700	2700	2700	2700	1
610	20231206	090300	36782025	2710	2710	2720	2710	772
611	20231206	090200	34685905	2700	2715	2715	2700	502
612	20231206	090100	33323005	2700	2720	2720	2700	316
613	20231206	090000	32469705	2720	2745	2745	2695	11556