KissMeData/047400/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192700	997116405	2710	2710	2710	2710	4911
3	20231214	192600	997116405	2710	2710	2710	2710	0
4	20231214	192500	997116405	2710	2710	2710	2710	0
5	20231214	192400	997116405	2710	2710	2710	2710	0
6	20231214	192300	997116405	2710	2710	2710	2710	0
7	20231214	192200	997116405	2710	2710	2710	2710	0
8	20231214	192100	997116405	2710	2710	2710	2710	0
9	20231214	192000	997116405	2710	2710	2710	2710	0
10	20231214	191900	997116405	2710	2710	2710	2710	0
11	20231214	191800	997116405	2710	2710	2710	2710	0
12	20231214	191700	997116405	2710	2710	2710	2710	0
13	20231214	191600	997116405	2710	2710	2710	2710	0
14	20231214	191500	997116405	2710	2710	2710	2710	0
15	20231214	191400	997116405	2710	2710	2710	2710	0
16	20231214	191300	997116405	2710	2710	2710	2710	0
17	20231214	191200	997116405	2710	2710	2710	2710	0
18	20231214	191100	997116405	2710	2710	2710	2710	0
19	20231214	191000	997116405	2710	2710	2710	2710	0
20	20231214	190900	997116405	2710	2710	2710	2710	0
21	20231214	190800	997116405	2710	2710	2710	2710	0
22	20231214	190700	997116405	2710	2710	2710	2710	0
23	20231214	190600	997116405	2710	2710	2710	2710	0
24	20231214	190500	997116405	2710	2710	2710	2710	0
25	20231214	190400	997116405	2710	2710	2710	2710	0
26	20231214	190300	997116405	2710	2710	2710	2710	0
27	20231214	190200	997116405	2710	2710	2710	2710	0
28	20231214	190100	997116405	2710	2710	2710	2710	0
29	20231214	190000	997116405	2710	2710	2710	2710	0
30	20231214	185900	997116405	2710	2710	2710	2710	0
31	20231214	185800	997116405	2710	2710	2710	2710	0
32	20231214	185700	997116405	2710	2710	2710	2710	4911
33	20231214	185600	997116405	2710	2710	2710	2710	0
34	20231214	185500	997116405	2710	2710	2710	2710	0
35	20231214	185400	997116405	2710	2710	2710	2710	0
36	20231214	185300	997116405	2710	2710	2710	2710	0
37	20231214	185200	997116405	2710	2710	2710	2710	0
38	20231214	185100	997116405	2710	2710	2710	2710	0
39	20231214	185000	997116405	2710	2710	2710	2710	0
40	20231214	184900	997116405	2710	2710	2710	2710	0
41	20231214	184800	997116405	2710	2710	2710	2710	0
42	20231214	184700	997116405	2710	2710	2710	2710	0
43	20231214	184600	997116405	2710	2710	2710	2710	0
44	20231214	184500	997116405	2710	2710	2710	2710	0
45	20231214	184400	997116405	2710	2710	2710	2710	0
46	20231214	184300	997116405	2710	2710	2710	2710	0
47	20231214	184200	997116405	2710	2710	2710	2710	0
48	20231214	184100	997116405	2710	2710	2710	2710	0
49	20231214	184000	997116405	2710	2710	2710	2710	0
50	20231214	183900	997116405	2710	2710	2710	2710	0
51	20231214	183800	997116405	2710	2710	2710	2710	0
52	20231214	183700	997116405	2710	2710	2710	2710	0
53	20231214	183600	997116405	2710	2710	2710	2710	0
54	20231214	183500	997116405	2710	2710	2710	2710	0
55	20231214	183400	997116405	2710	2710	2710	2710	0
56	20231214	183300	997116405	2710	2710	2710	2710	0
57	20231214	183200	997116405	2710	2710	2710	2710	0
58	20231214	183100	997116405	2710	2710	2710	2710	0
59	20231214	183000	997116405	2710	2710	2710	2710	0
60	20231214	182900	997116405	2710	2710	2710	2710	0
61	20231214	182800	997116405	2710	2710	2710	2710	0
62	20231214	182700	997116405	2710	2710	2710	2710	4911
63	20231214	182600	997116405	2710	2710	2710	2710	0
64	20231214	182500	997116405	2710	2710	2710	2710	0
65	20231214	182400	997116405	2710	2710	2710	2710	0
66	20231214	182300	997116405	2710	2710	2710	2710	0
67	20231214	182200	997116405	2710	2710	2710	2710	0
68	20231214	182100	997116405	2710	2710	2710	2710	0
69	20231214	182000	997116405	2710	2710	2710	2710	0
70	20231214	181900	997116405	2710	2710	2710	2710	0
71	20231214	181800	997116405	2710	2710	2710	2710	0
72	20231214	181700	997116405	2710	2710	2710	2710	0
73	20231214	181600	997116405	2710	2710	2710	2710	0
74	20231214	181500	997116405	2710	2710	2710	2710	0
75	20231214	181400	997116405	2710	2710	2710	2710	0
76	20231214	181300	997116405	2710	2710	2710	2710	0
77	20231214	181200	997116405	2710	2710	2710	2710	0
78	20231214	181100	997116405	2710	2710	2710	2710	0
79	20231214	181000	997116405	2710	2710	2710	2710	0
80	20231214	180900	997116405	2710	2710	2710	2710	0
81	20231214	180800	997116405	2710	2710	2710	2710	0
82	20231214	180700	997116405	2710	2710	2710	2710	0
83	20231214	180600	997116405	2710	2710	2710	2710	0
84	20231214	180500	997116405	2710	2710	2710	2710	0
85	20231214	180400	997116405	2710	2710	2710	2710	0
86	20231214	180300	997116405	2710	2710	2710	2710	0
87	20231214	180200	997116405	2710	2710	2710	2710	0
88	20231214	180100	997116405	2710	2710	2710	2710	0
89	20231214	180000	997116405	2710	2710	2710	2710	0
90	20231214	175900	997116405	2710	2710	2710	2710	0
91	20231214	175800	997116405	2710	2710	2710	2710	0
92	20231214	175700	997116405	2710	2710	2710	2710	4911
93	20231214	175600	997116405	2710	2710	2710	2710	0
94	20231214	175500	997116405	2710	2710	2710	2710	0
95	20231214	175400	997116405	2710	2710	2710	2710	0
96	20231214	175300	997116405	2710	2710	2710	2710	0
97	20231214	175200	997116405	2710	2710	2710	2710	0
98	20231214	175100	997116405	2710	2710	2710	2710	0
99	20231214	175000	997116405	2710	2710	2710	2710	0
100	20231214	174900	997116405	2710	2710	2710	2710	0
101	20231214	174800	997116405	2710	2710	2710	2710	0
102	20231214	174700	997116405	2710	2710	2710	2710	0
103	20231214	174600	997116405	2710	2710	2710	2710	0
104	20231214	174500	997116405	2710	2710	2710	2710	0
105	20231214	174400	997116405	2710	2710	2710	2710	0
106	20231214	174300	997116405	2710	2710	2710	2710	0
107	20231214	174200	997116405	2710	2710	2710	2710	0
108	20231214	174100	997116405	2710	2710	2710	2710	0
109	20231214	174000	997116405	2710	2710	2710	2710	0
110	20231214	173900	997116405	2710	2710	2710	2710	0
111	20231214	173800	997116405	2710	2710	2710	2710	0
112	20231214	173700	997116405	2710	2710	2710	2710	0
113	20231214	173600	997116405	2710	2710	2710	2710	0
114	20231214	173500	997116405	2710	2710	2710	2710	0
115	20231214	173400	997116405	2710	2710	2710	2710	0
116	20231214	173300	997116405	2710	2710	2710	2710	0
117	20231214	173200	997116405	2710	2710	2710	2710	0
118	20231214	173100	997116405	2710	2710	2710	2710	0
119	20231214	173000	997116405	2710	2710	2710	2710	0
120	20231214	172900	997116405	2710	2710	2710	2710	0
121	20231214	172800	997116405	2710	2710	2710	2710	0
122	20231214	172700	997116405	2710	2710	2710	2710	4911
123	20231214	172600	997116405	2710	2710	2710	2710	0
124	20231214	172500	997116405	2710	2710	2710	2710	0
125	20231214	172400	997116405	2710	2710	2710	2710	0
126	20231214	172300	997116405	2710	2710	2710	2710	0
127	20231214	172200	997116405	2710	2710	2710	2710	0
128	20231214	172100	997116405	2710	2710	2710	2710	0
129	20231214	172000	997116405	2710	2710	2710	2710	0
130	20231214	171900	997116405	2710	2710	2710	2710	0
131	20231214	171800	997116405	2710	2710	2710	2710	0
132	20231214	171700	997116405	2710	2710	2710	2710	0
133	20231214	171600	997116405	2710	2710	2710	2710	0
134	20231214	171500	997116405	2710	2710	2710	2710	0
135	20231214	171400	997116405	2710	2710	2710	2710	0
136	20231214	171300	997116405	2710	2710	2710	2710	0
137	20231214	171200	997116405	2710	2710	2710	2710	0
138	20231214	171100	997116405	2710	2710	2710	2710	0
139	20231214	171000	997116405	2710	2710	2710	2710	0
140	20231214	170900	997116405	2710	2710	2710	2710	0
141	20231214	170800	997116405	2710	2710	2710	2710	0
142	20231214	170700	997116405	2710	2710	2710	2710	0
143	20231214	170600	997116405	2710	2710	2710	2710	0
144	20231214	170500	997116405	2710	2710	2710	2710	0
145	20231214	170400	997116405	2710	2710	2710	2710	0
146	20231214	170300	997116405	2710	2710	2710	2710	0
147	20231214	170200	997116405	2710	2710	2710	2710	0
148	20231214	170100	997116405	2710	2710	2710	2710	0
149	20231214	170000	997116405	2710	2710	2710	2710	0
150	20231214	165900	997116405	2710	2710	2710	2710	0
151	20231214	165800	997116405	2710	2710	2710	2710	0
152	20231214	165700	997116405	2710	2710	2710	2710	4911
153	20231214	165600	997116405	2710	2710	2710	2710	0
154	20231214	165500	997116405	2710	2710	2710	2710	0
155	20231214	165400	997116405	2710	2710	2710	2710	0
156	20231214	165300	997116405	2710	2710	2710	2710	0
157	20231214	165200	997116405	2710	2710	2710	2710	0
158	20231214	165100	997116405	2710	2710	2710	2710	0
159	20231214	165000	997116405	2710	2710	2710	2710	0
160	20231214	164900	997116405	2710	2710	2710	2710	0
161	20231214	164800	997116405	2710	2710	2710	2710	0
162	20231214	164700	997116405	2710	2710	2710	2710	0
163	20231214	164600	997116405	2710	2710	2710	2710	0
164	20231214	164500	997116405	2710	2710	2710	2710	0
165	20231214	164400	997116405	2710	2710	2710	2710	0
166	20231214	164300	997116405	2710	2710	2710	2710	0
167	20231214	164200	997116405	2710	2710	2710	2710	0
168	20231214	164100	997116405	2710	2710	2710	2710	0
169	20231214	164000	997116405	2710	2710	2710	2710	0
170	20231214	163900	997116405	2710	2710	2710	2710	0
171	20231214	163800	997116405	2710	2710	2710	2710	0
172	20231214	163700	997116405	2710	2710	2710	2710	0
173	20231214	163600	997116405	2710	2710	2710	2710	0
174	20231214	163500	997116405	2710	2710	2710	2710	0
175	20231214	163400	997116405	2710	2710	2710	2710	0
176	20231214	163300	997116405	2710	2710	2710	2710	0
177	20231214	163200	997116405	2710	2710	2710	2710	0
178	20231214	163100	997116405	2710	2710	2710	2710	0
179	20231214	163000	997116405	2710	2710	2710	2710	0
180	20231214	162900	997116405	2710	2710	2710	2710	0
181	20231214	162800	997116405	2710	2710	2710	2710	0
182	20231214	162700	997116405	2710	2710	2710	2710	4911
183	20231214	162600	997116405	2710	2710	2710	2710	0
184	20231214	162500	997116405	2710	2710	2710	2710	0
185	20231214	162400	997116405	2710	2710	2710	2710	0
186	20231214	162300	997116405	2710	2710	2710	2710	0
187	20231214	162200	997116405	2710	2710	2710	2710	0
188	20231214	162100	997116405	2710	2710	2710	2710	0
189	20231214	162000	997116405	2710	2710	2710	2710	0
190	20231214	161900	997116405	2710	2710	2710	2710	0
191	20231214	161800	997116405	2710	2710	2710	2710	0
192	20231214	161700	997116405	2710	2710	2710	2710	0
193	20231214	161600	997116405	2710	2710	2710	2710	0
194	20231214	161500	997116405	2710	2710	2710	2710	0
195	20231214	161400	997116405	2710	2710	2710	2710	0
196	20231214	161300	997116405	2710	2710	2710	2710	0
197	20231214	161200	997116405	2710	2710	2710	2710	0
198	20231214	161100	997116405	2710	2710	2710	2710	0
199	20231214	161000	997116405	2710	2710	2710	2710	0
200	20231214	160900	997116405	2710	2710	2710	2710	0
201	20231214	160800	997116405	2710	2710	2710	2710	0
202	20231214	160700	997116405	2710	2710	2710	2710	0
203	20231214	160600	997116405	2710	2710	2710	2710	0
204	20231214	160500	997116405	2710	2710	2710	2710	0
205	20231214	160400	997116405	2710	2710	2710	2710	0
206	20231214	160300	997116405	2710	2710	2710	2710	0
207	20231214	160200	997116405	2710	2710	2710	2710	0
208	20231214	160100	997116405	2710	2710	2710	2710	0
209	20231214	160000	997116405	2710	2710	2710	2710	0
210	20231214	155900	997116405	2710	2710	2710	2710	0
211	20231214	155800	997116405	2710	2710	2710	2710	0
212	20231214	155700	997116405	2710	2710	2710	2710	4911
213	20231214	155600	997116405	2710	2710	2710	2710	0
214	20231214	155500	997116405	2710	2710	2710	2710	0
215	20231214	155400	997116405	2710	2710	2710	2710	0
216	20231214	155300	997116405	2710	2710	2710	2710	0
217	20231214	155200	997116405	2710	2710	2710	2710	0
218	20231214	155100	997116405	2710	2710	2710	2710	0
219	20231214	155000	997116405	2710	2710	2710	2710	0
220	20231214	154900	997116405	2710	2710	2710	2710	0
221	20231214	154800	997116405	2710	2710	2710	2710	0
222	20231214	154700	997116405	2710	2710	2710	2710	0
223	20231214	154600	997116405	2710	2710	2710	2710	0
224	20231214	154500	997116405	2710	2710	2710	2710	0
225	20231214	154400	997116405	2710	2710	2710	2710	0
226	20231214	154300	997116405	2710	2710	2710	2710	0
227	20231214	154200	997116405	2710	2710	2710	2710	0
228	20231214	154100	997116405	2710	2710	2710	2710	0
229	20231214	154000	997116405	2710	2710	2710	2710	0
230	20231214	153900	997116405	2710	2710	2710	2710	0
231	20231214	153800	997116405	2710	2710	2710	2710	0
232	20231214	153700	997116405	2710	2710	2710	2710	0
233	20231214	153600	997116405	2710	2710	2710	2710	0
234	20231214	153500	997116405	2710	2710	2710	2710	0
235	20231214	153400	997116405	2710	2710	2710	2710	0
236	20231214	153300	997116405	2710	2710	2710	2710	0
237	20231214	153200	997116405	2710	2710	2710	2710	0
238	20231214	153100	997116405	2710	2710	2710	2710	0
239	20231214	153000	997116405	2710	2710	2710	2710	4911
240	20231214	152900	983807595	2720	2720	2720	2720	0
241	20231214	152800	983807595	2720	2720	2720	2720	0
242	20231214	152700	983807595	2720	2720	2720	2720	0
243	20231214	152600	983807595	2720	2720	2720	2720	0
244	20231214	152500	983807595	2720	2720	2720	2720	0
245	20231214	152400	983807595	2720	2720	2720	2720	0
246	20231214	152300	983807595	2720	2720	2720	2720	0
247	20231214	152200	983807595	2720	2720	2720	2720	0
248	20231214	152100	983807595	2720	2720	2720	2720	0
249	20231214	152000	983807595	2720	2720	2720	2720	0
250	20231214	151900	983807595	2720	2720	2720	2720	3
251	20231214	151800	983799435	2700	2705	2720	2700	104
252	20231214	151700	983518180	2730	2700	2740	2700	12693
253	20231214	151600	948918515	2695	2695	2695	2695	5
254	20231214	151500	948905040	2695	2700	2700	2695	408
255	20231214	151400	947805470	2695	2695	2695	2695	5
256	20231214	151300	947791995	2695	2695	2695	2690	1289
257	20231214	151200	944318200	2695	2695	2700	2690	176
258	20231214	151100	943843230	2690	2690	2695	2690	110
259	20231214	151000	943547305	2690	2690	2690	2690	5
260	20231214	150900	943533855	2690	2690	2690	2690	14
261	20231214	150800	943496195	2690	2690	2690	2690	505
262	20231214	150700	942137745	2690	2690	2695	2690	26
263	20231214	150600	942067700	2695	2690	2695	2690	507
264	20231214	150500	940703865	2690	2690	2690	2690	1015
265	20231214	150400	937973515	2690	2690	2690	2690	206
266	20231214	150300	937419375	2695	2695	2695	2690	15
267	20231214	150200	937378960	2695	2690	2695	2690	6
268	20231214	150100	937362815	2690	2690	2690	2690	27
269	20231214	150000	937290185	2690	2695	2695	2690	6
270	20231214	145900	937274040	2690	2690	2690	2690	6
271	20231214	145800	937257900	2695	2690	2695	2690	1548
272	20231214	145700	933086135	2690	2695	2695	2690	86
273	20231214	145600	932854690	2690	2690	2690	2685	1496
274	20231214	145500	928830465	2690	2690	2690	2685	35
275	20231214	145400	928736340	2690	2690	2690	2685	790
276	20231214	145300	926614755	2700	2695	2700	2695	32
277	20231214	145200	926528505	2690	2690	2690	2685	7780
278	20231214	145100	905618780	2690	2685	2690	2685	153
279	20231214	145000	905207295	2690	2690	2695	2685	625
280	20231214	144900	903527085	2690	2690	2690	2690	5170
281	20231214	144800	889619785	2690	2690	2690	2690	406
282	20231214	144700	888527645	2690	2690	2690	2690	5
283	20231214	144600	888514195	2690	2685	2690	2685	8
284	20231214	144500	888492685	2685	2685	2685	2685	3
285	20231214	144400	888484630	2690	2685	2695	2685	404
286	20231214	144300	887397395	2685	2690	2690	2685	156
287	20231214	144200	886978520	2695	2690	2695	2690	14
288	20231214	144100	886940820	2695	2690	2695	2685	12645
289	20231214	144000	852962725	2690	2690	2690	2690	3
290	20231214	143900	852954655	2695	2695	2695	2690	105
291	20231214	143800	852671690	2690	2690	2690	2690	253
292	20231214	143700	851991120	2690	2690	2690	2690	4990
293	20231214	143600	838568020	2690	2690	2690	2690	5
294	20231214	143500	838554570	2690	2695	2695	2690	3759
295	20231214	143400	828427770	2695	2700	2700	2695	80
296	20231214	143300	828211795	2695	2700	2700	2695	626
297	20231214	143200	826524715	2695	2695	2695	2695	106
298	20231214	143100	826239045	2695	2695	2695	2690	1430
299	20231214	143000	822385295	2695	2690	2695	2690	9
300	20231214	142900	822361065	2690	2690	2690	2690	18
301	20231214	142800	822312645	2690	2690	2695	2690	3053
302	20231214	142700	814100065	2690	2690	2695	2690	6
303	20231214	142600	814083920	2695	2695	2695	2695	51
304	20231214	142500	813946475	2695	2700	2700	2695	547
305	20231214	142400	812471300	2695	2695	2695	2695	390
306	20231214	142300	811420250	2695	2700	2700	2695	20
307	20231214	142200	811366300	2695	2695	2695	2695	939
308	20231214	142100	808835695	2695	2695	2695	2690	266
309	20231214	142000	808119830	2695	2695	2695	2695	500
310	20231214	141900	806772330	2700	2700	2700	2700	20
311	20231214	141800	806718330	2690	2690	2690	2690	0
312	20231214	141700	806718330	2690	2690	2690	2690	455
313	20231214	141600	805494380	2690	2700	2700	2690	20
314	20231214	141500	805440435	2690	2690	2690	2690	200
315	20231214	141400	804902435	2695	2695	2695	2695	0
316	20231214	141300	804902435	2695	2695	2695	2695	301
317	20231214	141200	804091240	2690	2695	2695	2690	551
318	20231214	141100	802609045	2700	2690	2700	2690	1005
319	20231214	141000	799905585	2690	2695	2695	2690	1459
320	20231214	140900	795973670	2700	2700	2700	2700	20
321	20231214	140800	795919670	2700	2700	2700	2700	40
322	20231214	140700	795811670	2700	2700	2700	2700	2
323	20231214	140600	795806270	2700	2700	2700	2700	88
324	20231214	140500	795568670	2695	2695	2695	2695	0
325	20231214	140400	795568670	2695	2695	2695	2695	1076
326	20231214	140300	792668850	2700	2700	2700	2700	0
327	20231214	140200	792668850	2700	2700	2700	2700	10
328	20231214	140100	792641850	2690	2700	2700	2690	34021
329	20231214	140000	701097855	2700	2695	2700	2695	91
330	20231214	135900	700852600	2700	2700	2700	2695	57
331	20231214	135800	700698730	2700	2700	2700	2700	0
332	20231214	135700	700698730	2700	2700	2700	2700	10
333	20231214	135600	700671730	2700	2700	2700	2700	16
334	20231214	135500	700628530	2700	2700	2700	2700	205
335	20231214	135400	700075030	2700	2695	2700	2695	152
336	20231214	135300	699665380	2700	2700	2700	2700	1
337	20231214	135200	699662680	2695	2695	2695	2695	58
338	20231214	135100	699506370	2695	2695	2695	2695	276
339	20231214	135000	698762550	2695	2695	2695	2695	0
340	20231214	134900	698762550	2695	2695	2695	2695	2
341	20231214	134800	698757160	2700	2695	2700	2695	34
342	20231214	134700	698665470	2695	2695	2695	2695	126
343	20231214	134600	698325900	2690	2690	2690	2690	450
344	20231214	134500	697115400	2695	2695	2695	2695	0
345	20231214	134400	697115400	2695	2695	2695	2695	106
346	20231214	134300	696829730	2695	2695	2695	2695	200
347	20231214	134200	696290730	2700	2700	2700	2700	6
348	20231214	134100	696274530	2700	2695	2700	2695	905
349	20231214	134000	693835550	2700	2700	2700	2700	100
350	20231214	133900	693565550	2700	2700	2700	2700	1
351	20231214	133800	693562850	2700	2700	2700	2700	1
352	20231214	133700	693560150	2700	2700	2700	2700	11
353	20231214	133600	693530450	2695	2695	2695	2695	18
354	20231214	133500	693481940	2695	2700	2700	2690	3968
355	20231214	133400	682796595	2700	2700	2700	2695	116
356	20231214	133300	682483895	2695	2695	2695	2695	184
357	20231214	133200	681988015	2695	2695	2695	2695	0
358	20231214	133100	681988015	2695	2700	2700	2695	428
359	20231214	133000	680833580	2700	2700	2700	2700	0
360	20231214	132900	680833580	2700	2700	2700	2700	39
361	20231214	132800	680728280	2700	2700	2700	2695	1639
362	20231214	132700	676303080	2700	2700	2700	2700	175
363	20231214	132600	675830580	2700	2700	2700	2700	63
364	20231214	132500	675660480	2700	2700	2700	2700	10
365	20231214	132400	675633480	2695	2695	2695	2695	0
366	20231214	132300	675633480	2695	2700	2700	2695	2
367	20231214	132200	675628085	2700	2700	2700	2700	78
368	20231214	132100	675417485	2700	2700	2700	2700	0
369	20231214	132000	675417485	2700	2700	2700	2700	2
370	20231214	131900	675412085	2700	2700	2700	2700	400
371	20231214	131800	674332085	2695	2695	2695	2695	0
372	20231214	131700	674332085	2695	2695	2695	2695	39
373	20231214	131600	674226980	2695	2695	2695	2695	2
374	20231214	131500	674221590	2695	2695	2695	2695	1572
375	20231214	131400	669985050	2695	2695	2695	2695	500
376	20231214	131300	668637550	2695	2695	2695	2695	160
377	20231214	131200	668206350	2695	2695	2695	2695	1
378	20231214	131100	668203655	2700	2700	2700	2700	280
379	20231214	131000	667447655	2700	2700	2700	2700	4
380	20231214	130900	667436855	2700	2700	2700	2700	0
381	20231214	130800	667436855	2700	2700	2700	2700	23
382	20231214	130700	667374755	2700	2700	2700	2700	0
383	20231214	130600	667374755	2700	2700	2700	2700	1
384	20231214	130500	667372055	2700	2700	2700	2700	14
385	20231214	130400	667334255	2700	2700	2700	2700	16
386	20231214	130300	667291055	2700	2700	2700	2700	800
387	20231214	130200	665131055	2700	2700	2700	2700	509
388	20231214	130100	663756755	2700	2700	2700	2700	207
389	20231214	130000	663197855	2700	2700	2700	2700	0
390	20231214	125900	663197855	2700	2700	2700	2700	101
391	20231214	125800	662925155	2700	2700	2700	2700	406
392	20231214	125700	661828955	2695	2695	2695	2695	0
393	20231214	125600	661828955	2695	2695	2695	2695	0
394	20231214	125500	661828955	2695	2695	2695	2695	1
395	20231214	125400	661826260	2695	2695	2695	2690	60
396	20231214	125300	661664615	2695	2695	2695	2695	116
397	20231214	125200	661351995	2695	2695	2695	2695	287
398	20231214	125100	660578530	2695	2690	2695	2690	3052
399	20231214	125000	652366150	2690	2695	2695	2690	524
400	20231214	124900	650956565	2695	2695	2695	2695	1096
401	20231214	124800	648002845	2695	2695	2695	2695	2013
402	20231214	124700	642577810	2700	2700	2700	2700	0
403	20231214	124600	642577810	2700	2700	2700	2700	216
404	20231214	124500	641994610	2705	2705	2705	2705	0
405	20231214	124400	641994610	2705	2705	2705	2705	555
406	20231214	124300	640493335	2705	2705	2705	2705	0
407	20231214	124200	640493335	2705	2705	2705	2695	376
408	20231214	124100	639476285	2705	2705	2705	2705	213
409	20231214	124000	638900120	2710	2710	2710	2710	2
410	20231214	123900	638894700	2695	2695	2695	2695	0
411	20231214	123800	638894700	2695	2695	2695	2695	495
412	20231214	123700	637560675	2695	2695	2695	2695	6
413	20231214	123600	637544505	2710	2710	2710	2710	1
414	20231214	123500	637541795	2710	2695	2710	2695	3915
415	20231214	123400	626943295	2695	2695	2695	2695	0
416	20231214	123300	626943295	2695	2695	2695	2695	10
417	20231214	123200	626916345	2695	2695	2695	2695	840
418	20231214	123100	624652545	2700	2700	2700	2700	42
419	20231214	123000	624539145	2700	2700	2700	2700	0
420	20231214	122900	624539145	2700	2700	2700	2700	520
421	20231214	122800	623135145	2700	2700	2700	2700	12
422	20231214	122700	623102745	2700	2700	2700	2700	4
423	20231214	122600	623091945	2695	2695	2695	2695	23
424	20231214	122500	623029960	2695	2700	2700	2695	371
425	20231214	122400	622030100	2700	2700	2700	2700	100
426	20231214	122300	621760100	2700	2700	2700	2700	5
427	20231214	122200	621746600	2700	2700	2700	2700	513
428	20231214	122100	620361500	2700	2705	2705	2700	4
429	20231214	122000	620350695	2705	2705	2705	2705	0
430	20231214	121900	620350695	2705	2705	2705	2705	0
431	20231214	121800	620350695	2705	2705	2705	2705	2
432	20231214	121700	620345285	2700	2700	2700	2695	11
433	20231214	121600	620315630	2700	2700	2700	2695	2054
434	20231214	121500	614774110	2705	2705	2705	2705	36
435	20231214	121400	614676730	2705	2695	2705	2695	20
436	20231214	121300	614622780	2705	2705	2705	2695	1342
437	20231214	121200	611006070	2695	2700	2705	2695	1137
438	20231214	121100	607937840	2700	2700	2700	2700	37
439	20231214	121000	607837940	2700	2700	2700	2700	14
440	20231214	120900	607800140	2700	2700	2700	2700	1
441	20231214	120800	607797440	2700	2695	2700	2695	281
442	20231214	120700	607038925	2700	2695	2700	2695	1476
443	20231214	120600	603060390	2695	2695	2695	2695	0
444	20231214	120500	603060390	2695	2695	2695	2695	24
445	20231214	120400	602995710	2695	2695	2695	2695	0
446	20231214	120300	602995710	2695	2700	2700	2695	30
447	20231214	120200	602914855	2700	2700	2700	2700	0
448	20231214	120100	602914855	2700	2700	2700	2700	20
449	20231214	120000	602860855	2700	2700	2700	2700	10
450	20231214	115900	602833855	2695	2695	2695	2695	180
451	20231214	115800	602348755	2695	2695	2695	2695	2000
452	20231214	115700	596958755	2695	2700	2700	2695	113
453	20231214	115600	596654205	2695	2695	2695	2695	804
454	20231214	115500	594487425	2695	2700	2700	2695	135
455	20231214	115400	594123495	2700	2695	2700	2695	77
456	20231214	115300	593915975	2690	2690	2690	2690	406
457	20231214	115200	592823835	2690	2690	2690	2690	511
458	20231214	115100	591449245	2690	2695	2695	2690	2085
459	20231214	115000	585840590	2695	2690	2695	2690	19
460	20231214	114900	585789470	2690	2690	2690	2690	1203
461	20231214	114800	582553400	2690	2690	2690	2690	260
462	20231214	114700	581854000	2695	2695	2695	2690	1002
463	20231214	114600	579158610	2690	2695	2695	2690	10
464	20231214	114500	579131700	2695	2695	2695	2695	17
465	20231214	114400	579085885	2695	2695	2695	2695	3
466	20231214	114300	579077800	2690	2690	2690	2690	35
467	20231214	114200	578983650	2690	2700	2700	2690	1037
468	20231214	114100	576193750	2695	2695	2695	2695	226
469	20231214	114000	575584680	2695	2695	2695	2695	2268
470	20231214	113900	569472420	2700	2700	2700	2700	108
471	20231214	113800	569180820	2705	2705	2705	2705	0
472	20231214	113700	569180820	2705	2695	2705	2695	485
473	20231214	113600	567873735	2695	2695	2695	2695	2
474	20231214	113500	567868345	2695	2690	2695	2690	126
475	20231214	113400	567528900	2690	2695	2695	2690	122
476	20231214	113300	567200115	2700	2695	2700	2695	380
477	20231214	113200	566175265	2695	2695	2695	2695	4303
478	20231214	113100	554578680	2700	2695	2700	2695	1593
479	20231214	113000	550285040	2700	2700	2700	2700	1
480	20231214	112900	550282340	2700	2700	2700	2700	1
481	20231214	112800	550279640	2700	2700	2700	2700	3
482	20231214	112700	550271540	2695	2695	2695	2695	1
483	20231214	112600	550268845	2695	2695	2695	2695	347
484	20231214	112500	549333680	2695	2700	2700	2695	665
485	20231214	112400	547541455	2700	2700	2700	2700	0
486	20231214	112300	547541455	2700	2700	2700	2700	3
487	20231214	112200	547533355	2700	2700	2700	2700	6
488	20231214	112100	547517155	2695	2695	2695	2695	46
489	20231214	112000	547393185	2700	2700	2705	2700	236
490	20231214	111900	546755980	2700	2700	2700	2700	0
491	20231214	111800	546755980	2700	2700	2700	2700	170
492	20231214	111700	546296980	2705	2705	2705	2705	297
493	20231214	111600	545493595	2710	2705	2710	2705	141
494	20231214	111500	545112160	2710	2710	2710	2710	3
495	20231214	111400	545104030	2710	2710	2710	2710	1
496	20231214	111300	545101320	2710	2710	2710	2705	259
497	20231214	111200	544400715	2700	2700	2700	2695	2161
498	20231214	111100	538573265	2700	2700	2700	2700	50
499	20231214	111000	538438265	2710	2700	2710	2700	501
500	20231214	110900	537085555	2710	2710	2710	2710	315
501	20231214	110800	536231905	2710	2710	2710	2710	3
502	20231214	110700	536223775	2710	2700	2710	2700	5
503	20231214	110600	536210265	2700	2700	2705	2700	1832
504	20231214	110500	531261120	2700	2700	2700	2700	50
505	20231214	110400	531126120	2700	2700	2700	2700	564
506	20231214	110300	529603320	2690	2690	2690	2690	135
507	20231214	110200	529240170	2705	2705	2705	2705	0
508	20231214	110100	529240170	2705	2700	2705	2690	3117
509	20231214	110000	520853865	2710	2710	2710	2710	1
510	20231214	105900	520851155	2695	2705	2710	2695	1515
511	20231214	105800	516763840	2705	2695	2705	2690	2291
512	20231214	105700	510591220	2700	2700	2700	2700	1396
513	20231214	105600	506822020	2700	2700	2700	2700	701
514	20231214	105500	504929320	2700	2700	2710	2700	633
515	20231214	105400	503218900	2710	2710	2710	2710	1
516	20231214	105300	503216190	2710	2705	2710	2705	1304
517	20231214	105200	499683855	2705	2705	2705	2705	144
518	20231214	105100	499294335	2705	2700	2705	2700	2022
519	20231214	105000	493834435	2700	2700	2700	2700	86
520	20231214	104900	493602235	2695	2695	2695	2695	5
521	20231214	104800	493588760	2695	2695	2695	2695	183
522	20231214	104700	493095575	2700	2700	2700	2700	0
523	20231214	104600	493095575	2700	2700	2700	2700	101
524	20231214	104500	492822875	2690	2685	2690	2685	254
525	20231214	104400	492140715	2685	2700	2700	2685	576
526	20231214	104300	490593995	2700	2695	2700	2695	3
527	20231214	104200	490585905	2700	2685	2700	2685	1004
528	20231214	104100	487890105	2685	2685	2685	2685	2264
529	20231214	104000	481811265	2685	2685	2700	2685	133
530	20231214	103900	481453870	2690	2690	2690	2690	907
531	20231214	103800	479014040	2690	2695	2700	2690	2097
532	20231214	103700	473372585	2695	2700	2700	2695	572
533	20231214	103600	471831040	2700	2700	2700	2700	0
534	20231214	103500	471831040	2700	2690	2700	2690	448
535	20231214	103400	470623680	2685	2695	2695	2685	938
536	20231214	103300	468100360	2690	2695	2695	2685	1858
537	20231214	103200	463106080	2695	2695	2700	2695	3080
538	20231214	103100	454805430	2695	2695	2695	2695	20
539	20231214	103000	454751530	2695	2695	2695	2695	621
540	20231214	102900	453077935	2690	2695	2695	2690	95
541	20231214	102800	452822305	2695	2690	2695	2690	734
542	20231214	102700	450847685	2690	2690	2690	2690	2322
543	20231214	102600	444601505	2690	2685	2690	2685	561
544	20231214	102500	443095215	2690	2690	2690	2690	13
545	20231214	102400	443060245	2685	2690	2690	2685	928
546	20231214	102300	440567785	2685	2685	2690	2685	715
547	20231214	102200	438647890	2685	2685	2685	2685	816
548	20231214	102100	436456930	2685	2685	2690	2685	3895
549	20231214	102000	425998850	2685	2690	2690	2685	575
550	20231214	101900	424452105	2690	2690	2690	2690	65
551	20231214	101800	424277255	2690	2690	2690	2685	1068
552	20231214	101700	421409640	2690	2685	2690	2685	316
553	20231214	101600	420560825	2690	2690	2690	2685	449
554	20231214	101500	419354025	2685	2690	2690	2685	3985
555	20231214	101400	408653495	2690	2690	2690	2690	978
556	20231214	101300	406022675	2690	2690	2690	2690	1076
557	20231214	101200	403128235	2690	2690	2690	2690	57
558	20231214	101100	402974905	2685	2695	2695	2685	2103
559	20231214	101000	397312250	2695	2695	2705	2695	206
560	20231214	100900	396757005	2695	2700	2705	2695	2227
561	20231214	100800	390737010	2700	2695	2700	2685	3882
562	20231214	100700	380276640	2695	2695	2695	2695	31
563	20231214	100600	380193095	2695	2690	2695	2685	3897
564	20231214	100500	369712370	2690	2690	2695	2690	776
565	20231214	100400	367622915	2690	2695	2695	2690	2451
566	20231214	100300	361021475	2695	2700	2705	2695	1636
567	20231214	100200	356608730	2700	2700	2705	2700	5586
568	20231214	100100	341525000	2705	2705	2705	2705	214
569	20231214	100000	340946130	2705	2705	2710	2695	13833
570	20231214	095900	303599330	2705	2705	2710	2705	1257
571	20231214	095800	300199140	2705	2710	2710	2705	1891
572	20231214	095700	295083965	2710	2710	2710	2705	2010
573	20231214	095600	289646725	2710	2710	2710	2705	2115
574	20231214	095500	283921925	2715	2715	2715	2710	66
575	20231214	095400	283742980	2720	2710	2720	2710	102
576	20231214	095300	283465710	2720	2720	2720	2710	2444
577	20231214	095200	276842430	2710	2720	2720	2710	46
578	20231214	095100	276717710	2710	2710	2720	2710	188
579	20231214	095000	276206970	2710	2710	2720	2710	3002
580	20231214	094900	268071540	2710	2710	2710	2710	3015
581	20231214	094800	259900890	2710	2710	2710	2705	8402
582	20231214	094700	237169990	2710	2715	2715	2710	11317
583	20231214	094600	206470130	2720	2720	2720	2715	577
584	20231214	094500	204901590	2720	2720	2720	2720	80
585	20231214	094400	204683990	2720	2720	2720	2715	103
586	20231214	094300	204403855	2720	2720	2720	2720	1501
587	20231214	094200	200321135	2720	2720	2720	2720	3633
588	20231214	094100	190439375	2730	2730	2730	2720	121
589	20231214	094000	190110045	2720	2725	2730	2720	3847
590	20231214	093900	179646130	2720	2720	2725	2720	1414
591	20231214	093800	175799500	2720	2715	2720	2715	569
592	20231214	093700	174253480	2720	2720	2720	2715	392
593	20231214	093600	173189085	2720	2720	2720	2720	2103
594	20231214	093500	167468925	2720	2725	2725	2720	2239
595	20231214	093400	161374465	2730	2725	2730	2725	70
596	20231214	093300	161183690	2730	2720	2730	2720	434
597	20231214	093200	160000170	2730	2730	2730	2730	1163
598	20231214	093100	156825180	2730	2730	2730	2725	1079
599	20231214	093000	153882010	2730	2720	2730	2720	205
600	20231214	092900	153324130	2730	2720	2730	2720	1001
601	20231214	092800	150591410	2720	2720	2720	2720	1259
602	20231214	092700	147166930	2720	2735	2735	2720	11
603	20231214	092600	147136860	2735	2725	2735	2720	5757
604	20231214	092500	131476475	2725	2725	2725	2725	5602
605	20231214	092400	116211025	2725	2730	2730	2725	638
606	20231214	092300	114472115	2725	2730	2730	2725	210
607	20231214	092200	113899815	2735	2725	2735	2725	542
608	20231214	092100	112422650	2725	2730	2735	2725	546
609	20231214	092000	110934615	2730	2735	2735	2730	4
610	20231214	091900	110923690	2735	2730	2735	2720	6100
611	20231214	091800	94313360	2730	2735	2735	2730	2115
612	20231214	091700	88529335	2740	2735	2740	2735	1884
613	20231214	091600	83376490	2735	2725	2735	2725	2753
614	20231214	091500	75857105	2730	2740	2740	2730	225
615	20231214	091400	75240855	2740	2735	2740	2720	3942
616	20231214	091300	64494920	2740	2735	2740	2735	1240
617	20231214	091200	61103090	2735	2735	2735	2730	827
618	20231214	091100	58841745	2740	2730	2740	2725	2136
619	20231214	091000	53005510	2735	2735	2735	2735	86
620	20231214	090900	52770300	2730	2740	2740	2730	118
621	20231214	090800	52448100	2740	2735	2740	2730	2391
622	20231214	090700	45914170	2735	2740	2740	2735	2288
623	20231214	090600	39655435	2740	2740	2745	2735	585
624	20231214	090500	38054580	2740	2740	2745	2740	2121
625	20231214	090400	32242790	2740	2740	2745	2740	624
626	20231214	090300	30533025	2745	2730	2745	2730	2147
627	20231214	090200	24657900	2735	2740	2745	2730	1067
628	20231214	090100	21736325	2740	2725	2740	2725	3345
629	20231214	090000	12588635	2725	2720	2740	2720	4617