KissMeData/227100/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203900	1559109455	2865	2865	2865	2865	7363
3	20231204	203800	1559109455	2865	2865	2865	2865	0
4	20231204	203700	1559109455	2865	2865	2865	2865	0
5	20231204	203600	1559109455	2865	2865	2865	2865	0
6	20231204	203500	1559109455	2865	2865	2865	2865	0
7	20231204	203400	1559109455	2865	2865	2865	2865	0
8	20231204	203300	1559109455	2865	2865	2865	2865	0
9	20231204	203200	1559109455	2865	2865	2865	2865	0
10	20231204	203100	1559109455	2865	2865	2865	2865	0
11	20231204	203000	1559109455	2865	2865	2865	2865	0
12	20231204	202900	1559109455	2865	2865	2865	2865	0
13	20231204	202800	1559109455	2865	2865	2865	2865	0
14	20231204	202700	1559109455	2865	2865	2865	2865	0
15	20231204	202600	1559109455	2865	2865	2865	2865	0
16	20231204	202500	1559109455	2865	2865	2865	2865	0
17	20231204	202400	1559109455	2865	2865	2865	2865	0
18	20231204	202300	1559109455	2865	2865	2865	2865	0
19	20231204	202200	1559109455	2865	2865	2865	2865	0
20	20231204	202100	1559109455	2865	2865	2865	2865	0
21	20231204	202000	1559109455	2865	2865	2865	2865	0
22	20231204	201900	1559109455	2865	2865	2865	2865	0
23	20231204	201800	1559109455	2865	2865	2865	2865	0
24	20231204	201700	1559109455	2865	2865	2865	2865	0
25	20231204	201600	1559109455	2865	2865	2865	2865	0
26	20231204	201500	1559109455	2865	2865	2865	2865	0
27	20231204	201400	1559109455	2865	2865	2865	2865	0
28	20231204	201300	1559109455	2865	2865	2865	2865	0
29	20231204	201200	1559109455	2865	2865	2865	2865	0
30	20231204	201100	1559109455	2865	2865	2865	2865	0
31	20231204	201000	1559109455	2865	2865	2865	2865	0
32	20231204	200900	1559109455	2865	2865	2865	2865	7363
33	20231204	200800	1559109455	2865	2865	2865	2865	0
34	20231204	200700	1559109455	2865	2865	2865	2865	0
35	20231204	200600	1559109455	2865	2865	2865	2865	0
36	20231204	200500	1559109455	2865	2865	2865	2865	0
37	20231204	200400	1559109455	2865	2865	2865	2865	0
38	20231204	200300	1559109455	2865	2865	2865	2865	0
39	20231204	200200	1559109455	2865	2865	2865	2865	0
40	20231204	200100	1559109455	2865	2865	2865	2865	0
41	20231204	200000	1559109455	2865	2865	2865	2865	0
42	20231204	195900	1559109455	2865	2865	2865	2865	0
43	20231204	195800	1559109455	2865	2865	2865	2865	0
44	20231204	195700	1559109455	2865	2865	2865	2865	0
45	20231204	195600	1559109455	2865	2865	2865	2865	0
46	20231204	195500	1559109455	2865	2865	2865	2865	0
47	20231204	195400	1559109455	2865	2865	2865	2865	0
48	20231204	195300	1559109455	2865	2865	2865	2865	0
49	20231204	195200	1559109455	2865	2865	2865	2865	0
50	20231204	195100	1559109455	2865	2865	2865	2865	0
51	20231204	195000	1559109455	2865	2865	2865	2865	0
52	20231204	194900	1559109455	2865	2865	2865	2865	0
53	20231204	194800	1559109455	2865	2865	2865	2865	0
54	20231204	194700	1559109455	2865	2865	2865	2865	0
55	20231204	194600	1559109455	2865	2865	2865	2865	0
56	20231204	194500	1559109455	2865	2865	2865	2865	0
57	20231204	194400	1559109455	2865	2865	2865	2865	0
58	20231204	194300	1559109455	2865	2865	2865	2865	0
59	20231204	194200	1559109455	2865	2865	2865	2865	0
60	20231204	194100	1559109455	2865	2865	2865	2865	0
61	20231204	194000	1559109455	2865	2865	2865	2865	0
62	20231204	193900	1559109455	2865	2865	2865	2865	7363
63	20231204	193800	1559109455	2865	2865	2865	2865	0
64	20231204	193700	1559109455	2865	2865	2865	2865	0
65	20231204	193600	1559109455	2865	2865	2865	2865	0
66	20231204	193500	1559109455	2865	2865	2865	2865	0
67	20231204	193400	1559109455	2865	2865	2865	2865	0
68	20231204	193300	1559109455	2865	2865	2865	2865	0
69	20231204	193200	1559109455	2865	2865	2865	2865	0
70	20231204	193100	1559109455	2865	2865	2865	2865	0
71	20231204	193000	1559109455	2865	2865	2865	2865	0
72	20231204	192900	1559109455	2865	2865	2865	2865	0
73	20231204	192800	1559109455	2865	2865	2865	2865	0
74	20231204	192700	1559109455	2865	2865	2865	2865	0
75	20231204	192600	1559109455	2865	2865	2865	2865	0
76	20231204	192500	1559109455	2865	2865	2865	2865	0
77	20231204	192400	1559109455	2865	2865	2865	2865	0
78	20231204	192300	1559109455	2865	2865	2865	2865	0
79	20231204	192200	1559109455	2865	2865	2865	2865	0
80	20231204	192100	1559109455	2865	2865	2865	2865	0
81	20231204	192000	1559109455	2865	2865	2865	2865	0
82	20231204	191900	1559109455	2865	2865	2865	2865	0
83	20231204	191800	1559109455	2865	2865	2865	2865	0
84	20231204	191700	1559109455	2865	2865	2865	2865	0
85	20231204	191600	1559109455	2865	2865	2865	2865	0
86	20231204	191500	1559109455	2865	2865	2865	2865	0
87	20231204	191400	1559109455	2865	2865	2865	2865	0
88	20231204	191300	1559109455	2865	2865	2865	2865	0
89	20231204	191200	1559109455	2865	2865	2865	2865	0
90	20231204	191100	1559109455	2865	2865	2865	2865	0
91	20231204	191000	1559109455	2865	2865	2865	2865	0
92	20231204	190900	1559109455	2865	2865	2865	2865	7363
93	20231204	190800	1559109455	2865	2865	2865	2865	0
94	20231204	190700	1559109455	2865	2865	2865	2865	0
95	20231204	190600	1559109455	2865	2865	2865	2865	0
96	20231204	190500	1559109455	2865	2865	2865	2865	0
97	20231204	190400	1559109455	2865	2865	2865	2865	0
98	20231204	190300	1559109455	2865	2865	2865	2865	0
99	20231204	190200	1559109455	2865	2865	2865	2865	0
100	20231204	190100	1559109455	2865	2865	2865	2865	0
101	20231204	190000	1559109455	2865	2865	2865	2865	0
102	20231204	185900	1559109455	2865	2865	2865	2865	0
103	20231204	185800	1559109455	2865	2865	2865	2865	0
104	20231204	185700	1559109455	2865	2865	2865	2865	0
105	20231204	185600	1559109455	2865	2865	2865	2865	0
106	20231204	185500	1559109455	2865	2865	2865	2865	0
107	20231204	185400	1559109455	2865	2865	2865	2865	0
108	20231204	185300	1559109455	2865	2865	2865	2865	0
109	20231204	185200	1559109455	2865	2865	2865	2865	0
110	20231204	185100	1559109455	2865	2865	2865	2865	0
111	20231204	185000	1559109455	2865	2865	2865	2865	0
112	20231204	184900	1559109455	2865	2865	2865	2865	0
113	20231204	184800	1559109455	2865	2865	2865	2865	0
114	20231204	184700	1559109455	2865	2865	2865	2865	0
115	20231204	184600	1559109455	2865	2865	2865	2865	0
116	20231204	184500	1559109455	2865	2865	2865	2865	0
117	20231204	184400	1559109455	2865	2865	2865	2865	0
118	20231204	184300	1559109455	2865	2865	2865	2865	0
119	20231204	184200	1559109455	2865	2865	2865	2865	0
120	20231204	184100	1559109455	2865	2865	2865	2865	0
121	20231204	184000	1559109455	2865	2865	2865	2865	0
122	20231204	183900	1559109455	2865	2865	2865	2865	7363
123	20231204	183800	1559109455	2865	2865	2865	2865	0
124	20231204	183700	1559109455	2865	2865	2865	2865	0
125	20231204	183600	1559109455	2865	2865	2865	2865	0
126	20231204	183500	1559109455	2865	2865	2865	2865	0
127	20231204	183400	1559109455	2865	2865	2865	2865	0
128	20231204	183300	1559109455	2865	2865	2865	2865	0
129	20231204	183200	1559109455	2865	2865	2865	2865	0
130	20231204	183100	1559109455	2865	2865	2865	2865	0
131	20231204	183000	1559109455	2865	2865	2865	2865	0
132	20231204	182900	1559109455	2865	2865	2865	2865	0
133	20231204	182800	1559109455	2865	2865	2865	2865	0
134	20231204	182700	1559109455	2865	2865	2865	2865	0
135	20231204	182600	1559109455	2865	2865	2865	2865	0
136	20231204	182500	1559109455	2865	2865	2865	2865	0
137	20231204	182400	1559109455	2865	2865	2865	2865	0
138	20231204	182300	1559109455	2865	2865	2865	2865	0
139	20231204	182200	1559109455	2865	2865	2865	2865	0
140	20231204	182100	1559109455	2865	2865	2865	2865	0
141	20231204	182000	1559109455	2865	2865	2865	2865	0
142	20231204	181900	1559109455	2865	2865	2865	2865	0
143	20231204	181800	1559109455	2865	2865	2865	2865	0
144	20231204	181700	1559109455	2865	2865	2865	2865	0
145	20231204	181600	1559109455	2865	2865	2865	2865	0
146	20231204	181500	1559109455	2865	2865	2865	2865	0
147	20231204	181400	1559109455	2865	2865	2865	2865	0
148	20231204	181300	1559109455	2865	2865	2865	2865	0
149	20231204	181200	1559109455	2865	2865	2865	2865	0
150	20231204	181100	1559109455	2865	2865	2865	2865	0
151	20231204	181000	1559109455	2865	2865	2865	2865	0
152	20231204	180900	1559109455	2865	2865	2865	2865	7363
153	20231204	180800	1559109455	2865	2865	2865	2865	0
154	20231204	180700	1559109455	2865	2865	2865	2865	0
155	20231204	180600	1559109455	2865	2865	2865	2865	0
156	20231204	180500	1559109455	2865	2865	2865	2865	0
157	20231204	180400	1559109455	2865	2865	2865	2865	0
158	20231204	180300	1559109455	2865	2865	2865	2865	0
159	20231204	180200	1559109455	2865	2865	2865	2865	0
160	20231204	180100	1559109455	2865	2865	2865	2865	0
161	20231204	180000	1559109455	2865	2865	2865	2865	0
162	20231204	175900	1559109455	2865	2865	2865	2865	0
163	20231204	175800	1559109455	2865	2865	2865	2865	0
164	20231204	175700	1559109455	2865	2865	2865	2865	0
165	20231204	175600	1559109455	2865	2865	2865	2865	0
166	20231204	175500	1559109455	2865	2865	2865	2865	0
167	20231204	175400	1559109455	2865	2865	2865	2865	0
168	20231204	175300	1559109455	2865	2865	2865	2865	0
169	20231204	175200	1559109455	2865	2865	2865	2865	0
170	20231204	175100	1559109455	2865	2865	2865	2865	0
171	20231204	175000	1559109455	2865	2865	2865	2865	0
172	20231204	174900	1559109455	2865	2865	2865	2865	0
173	20231204	174800	1559109455	2865	2865	2865	2865	0
174	20231204	174700	1559109455	2865	2865	2865	2865	0
175	20231204	174600	1559109455	2865	2865	2865	2865	0
176	20231204	174500	1559109455	2865	2865	2865	2865	0
177	20231204	174400	1559109455	2865	2865	2865	2865	0
178	20231204	174300	1559109455	2865	2865	2865	2865	0
179	20231204	174200	1559109455	2865	2865	2865	2865	0
180	20231204	174100	1559109455	2865	2865	2865	2865	0
181	20231204	174000	1559109455	2865	2865	2865	2865	0
182	20231204	173900	1559109455	2865	2865	2865	2865	7363
183	20231204	173800	1559109455	2865	2865	2865	2865	0
184	20231204	173700	1559109455	2865	2865	2865	2865	0
185	20231204	173600	1559109455	2865	2865	2865	2865	0
186	20231204	173500	1559109455	2865	2865	2865	2865	0
187	20231204	173400	1559109455	2865	2865	2865	2865	0
188	20231204	173300	1559109455	2865	2865	2865	2865	0
189	20231204	173200	1559109455	2865	2865	2865	2865	0
190	20231204	173100	1559109455	2865	2865	2865	2865	0
191	20231204	173000	1559109455	2865	2865	2865	2865	0
192	20231204	172900	1559109455	2865	2865	2865	2865	0
193	20231204	172800	1559109455	2865	2865	2865	2865	0
194	20231204	172700	1559109455	2865	2865	2865	2865	0
195	20231204	172600	1559109455	2865	2865	2865	2865	0
196	20231204	172500	1559109455	2865	2865	2865	2865	0
197	20231204	172400	1559109455	2865	2865	2865	2865	0
198	20231204	172300	1559109455	2865	2865	2865	2865	0
199	20231204	172200	1559109455	2865	2865	2865	2865	0
200	20231204	172100	1559109455	2865	2865	2865	2865	0
201	20231204	172000	1559109455	2865	2865	2865	2865	0
202	20231204	171900	1559109455	2865	2865	2865	2865	0
203	20231204	171800	1559109455	2865	2865	2865	2865	0
204	20231204	171700	1559109455	2865	2865	2865	2865	0
205	20231204	171600	1559109455	2865	2865	2865	2865	0
206	20231204	171500	1559109455	2865	2865	2865	2865	0
207	20231204	171400	1559109455	2865	2865	2865	2865	0
208	20231204	171300	1559109455	2865	2865	2865	2865	0
209	20231204	171200	1559109455	2865	2865	2865	2865	0
210	20231204	171100	1559109455	2865	2865	2865	2865	0
211	20231204	171000	1559109455	2865	2865	2865	2865	0
212	20231204	170900	1559109455	2865	2865	2865	2865	7363
213	20231204	170800	1559109455	2865	2865	2865	2865	0
214	20231204	170700	1559109455	2865	2865	2865	2865	0
215	20231204	170600	1559109455	2865	2865	2865	2865	0
216	20231204	170500	1559109455	2865	2865	2865	2865	0
217	20231204	170400	1559109455	2865	2865	2865	2865	0
218	20231204	170300	1559109455	2865	2865	2865	2865	0
219	20231204	170200	1559109455	2865	2865	2865	2865	0
220	20231204	170100	1559109455	2865	2865	2865	2865	0
221	20231204	170000	1559109455	2865	2865	2865	2865	0
222	20231204	165900	1559109455	2865	2865	2865	2865	0
223	20231204	165800	1559109455	2865	2865	2865	2865	0
224	20231204	165700	1559109455	2865	2865	2865	2865	0
225	20231204	165600	1559109455	2865	2865	2865	2865	0
226	20231204	165500	1559109455	2865	2865	2865	2865	0
227	20231204	165400	1559109455	2865	2865	2865	2865	0
228	20231204	165300	1559109455	2865	2865	2865	2865	0
229	20231204	165200	1559109455	2865	2865	2865	2865	0
230	20231204	165100	1559109455	2865	2865	2865	2865	0
231	20231204	165000	1559109455	2865	2865	2865	2865	0
232	20231204	164900	1559109455	2865	2865	2865	2865	0
233	20231204	164800	1559109455	2865	2865	2865	2865	0
234	20231204	164700	1559109455	2865	2865	2865	2865	0
235	20231204	164600	1559109455	2865	2865	2865	2865	0
236	20231204	164500	1559109455	2865	2865	2865	2865	0
237	20231204	164400	1559109455	2865	2865	2865	2865	0
238	20231204	164300	1559109455	2865	2865	2865	2865	0
239	20231204	164200	1559109455	2865	2865	2865	2865	0
240	20231204	164100	1559109455	2865	2865	2865	2865	0
241	20231204	164000	1559109455	2865	2865	2865	2865	0
242	20231204	163900	1559109455	2865	2865	2865	2865	7363
243	20231204	163800	1559109455	2865	2865	2865	2865	0
244	20231204	163700	1559109455	2865	2865	2865	2865	0
245	20231204	163600	1559109455	2865	2865	2865	2865	0
246	20231204	163500	1559109455	2865	2865	2865	2865	0
247	20231204	163400	1559109455	2865	2865	2865	2865	0
248	20231204	163300	1559109455	2865	2865	2865	2865	0
249	20231204	163200	1559109455	2865	2865	2865	2865	0
250	20231204	163100	1559109455	2865	2865	2865	2865	0
251	20231204	163000	1559109455	2865	2865	2865	2865	0
252	20231204	162900	1559109455	2865	2865	2865	2865	0
253	20231204	162800	1559109455	2865	2865	2865	2865	0
254	20231204	162700	1559109455	2865	2865	2865	2865	0
255	20231204	162600	1559109455	2865	2865	2865	2865	0
256	20231204	162500	1559109455	2865	2865	2865	2865	0
257	20231204	162400	1559109455	2865	2865	2865	2865	0
258	20231204	162300	1559109455	2865	2865	2865	2865	0
259	20231204	162200	1559109455	2865	2865	2865	2865	0
260	20231204	162100	1559109455	2865	2865	2865	2865	0
261	20231204	162000	1559109455	2865	2865	2865	2865	0
262	20231204	161900	1559109455	2865	2865	2865	2865	0
263	20231204	161800	1559109455	2865	2865	2865	2865	0
264	20231204	161700	1559109455	2865	2865	2865	2865	0
265	20231204	161600	1559109455	2865	2865	2865	2865	0
266	20231204	161500	1559109455	2865	2865	2865	2865	0
267	20231204	161400	1559109455	2865	2865	2865	2865	0
268	20231204	161300	1559109455	2865	2865	2865	2865	0
269	20231204	161200	1559109455	2865	2865	2865	2865	0
270	20231204	161100	1559109455	2865	2865	2865	2865	0
271	20231204	161000	1559109455	2865	2865	2865	2865	0
272	20231204	160900	1559109455	2865	2865	2865	2865	7363
273	20231204	160800	1559109455	2865	2865	2865	2865	0
274	20231204	160700	1559109455	2865	2865	2865	2865	0
275	20231204	160600	1559109455	2865	2865	2865	2865	0
276	20231204	160500	1559109455	2865	2865	2865	2865	0
277	20231204	160400	1559109455	2865	2865	2865	2865	0
278	20231204	160300	1559109455	2865	2865	2865	2865	0
279	20231204	160200	1559109455	2865	2865	2865	2865	0
280	20231204	160100	1559109455	2865	2865	2865	2865	0
281	20231204	160000	1559109455	2865	2865	2865	2865	0
282	20231204	155900	1559109455	2865	2865	2865	2865	0
283	20231204	155800	1559109455	2865	2865	2865	2865	0
284	20231204	155700	1559109455	2865	2865	2865	2865	0
285	20231204	155600	1559109455	2865	2865	2865	2865	0
286	20231204	155500	1559109455	2865	2865	2865	2865	0
287	20231204	155400	1559109455	2865	2865	2865	2865	0
288	20231204	155300	1559109455	2865	2865	2865	2865	0
289	20231204	155200	1559109455	2865	2865	2865	2865	0
290	20231204	155100	1559109455	2865	2865	2865	2865	0
291	20231204	155000	1559109455	2865	2865	2865	2865	0
292	20231204	154900	1559109455	2865	2865	2865	2865	0
293	20231204	154800	1559109455	2865	2865	2865	2865	0
294	20231204	154700	1559109455	2865	2865	2865	2865	0
295	20231204	154600	1559109455	2865	2865	2865	2865	0
296	20231204	154500	1559109455	2865	2865	2865	2865	0
297	20231204	154400	1559109455	2865	2865	2865	2865	0
298	20231204	154300	1559109455	2865	2865	2865	2865	0
299	20231204	154200	1559109455	2865	2865	2865	2865	0
300	20231204	154100	1559109455	2865	2865	2865	2865	0
301	20231204	154000	1559109455	2865	2865	2865	2865	0
302	20231204	153900	1559109455	2865	2865	2865	2865	7363
303	20231204	153800	1559109455	2865	2865	2865	2865	0
304	20231204	153700	1559109455	2865	2865	2865	2865	0
305	20231204	153600	1559109455	2865	2865	2865	2865	0
306	20231204	153500	1559109455	2865	2865	2865	2865	0
307	20231204	153400	1559109455	2865	2865	2865	2865	0
308	20231204	153300	1559109455	2865	2865	2865	2865	0
309	20231204	153200	1559109455	2865	2865	2865	2865	0
310	20231204	153100	1559109455	2865	2865	2865	2865	0
311	20231204	153000	1559109455	2865	2865	2865	2865	7363
312	20231204	152900	1538014460	2890	2890	2890	2890	0
313	20231204	152800	1538014460	2890	2890	2890	2890	0
314	20231204	152700	1538014460	2890	2890	2890	2890	0
315	20231204	152600	1538014460	2890	2890	2890	2890	0
316	20231204	152500	1538014460	2890	2890	2890	2890	0
317	20231204	152400	1538014460	2890	2890	2890	2890	0
318	20231204	152300	1538014460	2890	2890	2890	2890	0
319	20231204	152200	1538014460	2890	2890	2890	2890	0
320	20231204	152100	1538014460	2890	2890	2890	2890	0
321	20231204	152000	1538014460	2890	2890	2890	2890	0
322	20231204	151900	1538014460	2890	2890	2890	2890	100
323	20231204	151800	1537725460	2890	2890	2890	2890	406
324	20231204	151700	1536552120	2890	2865	2890	2865	10
325	20231204	151600	1536523365	2865	2865	2865	2865	2
326	20231204	151500	1536517635	2865	2890	2890	2865	2
327	20231204	151400	1536511880	2865	2865	2865	2865	457
328	20231204	151300	1535202575	2890	2865	2890	2865	2
329	20231204	151200	1535196820	2865	2865	2865	2865	0
330	20231204	151100	1535196820	2865	2870	2870	2865	91
331	20231204	151000	1534935655	2870	2870	2870	2870	441
332	20231204	150900	1533669985	2870	2890	2890	2870	50
333	20231204	150800	1533526150	2885	2885	2885	2885	0
334	20231204	150700	1533526150	2885	2885	2885	2885	0
335	20231204	150600	1533526150	2885	2885	2885	2885	249
336	20231204	150500	1532807785	2885	2900	2900	2885	104
337	20231204	150400	1532507085	2900	2900	2900	2900	22
338	20231204	150300	1532443285	2890	2890	2890	2890	1986
339	20231204	150200	1526703745	2890	2890	2890	2890	5
340	20231204	150100	1526689295	2905	2905	2905	2890	28
341	20231204	150000	1526608090	2905	2905	2905	2890	1506
342	20231204	145900	1522240660	2890	2905	2910	2890	366
343	20231204	145800	1521180270	2905	2835	2915	2825	13967
344	20231204	145700	1480747670	2825	2880	2880	2825	5019
345	20231204	145600	1466549590	2880	2880	2880	2880	23
346	20231204	145500	1466483350	2860	2860	2860	2860	1
347	20231204	145400	1466480490	2860	2855	2860	2855	77
348	20231204	145300	1466260650	2825	2825	2825	2825	0
349	20231204	145200	1466260650	2825	2840	2840	2825	5000
350	20231204	145100	1452122925	2855	2855	2855	2855	35
351	20231204	145000	1452023000	2840	2840	2840	2840	143
352	20231204	144900	1451616880	2830	2845	2845	2830	1575
353	20231204	144800	1447157620	2830	2835	2835	2830	400
354	20231204	144700	1446024910	2830	2870	2870	2830	450
355	20231204	144600	1444750980	2875	2875	2875	2875	400
356	20231204	144500	1443600980	2885	2885	2885	2885	0
357	20231204	144400	1443600980	2885	2885	2885	2885	3449
358	20231204	144300	1433650615	2875	2865	2875	2865	2000
359	20231204	144200	1427900865	2860	2855	2860	2855	5081
360	20231204	144100	1413369740	2855	2855	2855	2855	50
361	20231204	144000	1413226990	2860	2860	2860	2860	0
362	20231204	143900	1413226990	2860	2855	2870	2800	22026
363	20231204	143800	1351113425	2870	2870	2870	2870	94
364	20231204	143700	1350843645	2855	2855	2855	2855	100
365	20231204	143600	1350558145	2855	2855	2855	2855	0
366	20231204	143500	1350558145	2855	2875	2875	2855	277
367	20231204	143400	1349763770	2875	2875	2875	2875	1
368	20231204	143300	1349760895	2870	2860	2870	2860	2000
369	20231204	143200	1344023915	2850	2840	2850	2840	317
370	20231204	143100	1343123585	2840	2840	2840	2840	188
371	20231204	143000	1342589665	2840	2830	2840	2830	322
372	20231204	142900	1341677695	2830	2830	2840	2825	77
373	20231204	142800	1341459955	2840	2840	2840	2840	0
374	20231204	142700	1341459955	2840	2840	2840	2840	4
375	20231204	142600	1341448595	2840	2840	2840	2840	1210
376	20231204	142500	1338012195	2840	2845	2845	2840	2457
377	20231204	142400	1331027870	2860	2860	2860	2860	598
378	20231204	142300	1329317590	2850	2850	2850	2850	0
379	20231204	142200	1329317590	2850	2850	2850	2850	1
380	20231204	142100	1329314740	2860	2860	2860	2860	0
381	20231204	142000	1329314740	2860	2860	2860	2860	0
382	20231204	141900	1329314740	2860	2860	2860	2860	0
383	20231204	141800	1329314740	2860	2860	2860	2860	0
384	20231204	141700	1329314740	2860	2860	2860	2860	0
385	20231204	141600	1329314740	2860	2860	2860	2860	100
386	20231204	141500	1329028740	2860	2860	2860	2860	1
387	20231204	141400	1329025880	2845	2845	2845	2845	0
388	20231204	141300	1329025880	2845	2845	2845	2845	0
389	20231204	141200	1329025880	2845	2845	2845	2845	0
390	20231204	141100	1329025880	2845	2845	2845	2845	1
391	20231204	141000	1329023035	2845	2845	2845	2845	13
392	20231204	140900	1328986050	2845	2845	2845	2845	500
393	20231204	140800	1327563550	2860	2860	2860	2860	1
394	20231204	140700	1327560690	2845	2850	2850	2845	187
395	20231204	140600	1327028110	2850	2845	2850	2845	448
396	20231204	140500	1325752290	2850	2850	2850	2850	0
397	20231204	140400	1325752290	2850	2850	2850	2850	1
398	20231204	140300	1325749440	2850	2850	2850	2850	67
399	20231204	140200	1325558490	2845	2845	2845	2845	1
400	20231204	140100	1325555645	2845	2850	2850	2845	175
401	20231204	140000	1325057505	2850	2860	2860	2850	1112
402	20231204	135900	1321886740	2860	2860	2860	2860	63
403	20231204	135800	1321706560	2865	2865	2865	2865	0
404	20231204	135700	1321706560	2865	2860	2865	2860	357
405	20231204	135600	1320683815	2860	2860	2860	2860	0
406	20231204	135500	1320683815	2860	2860	2860	2860	7
407	20231204	135400	1320663795	2860	2860	2860	2860	0
408	20231204	135300	1320663795	2860	2860	2860	2860	2
409	20231204	135200	1320658075	2860	2860	2860	2860	7
410	20231204	135100	1320638055	2860	2860	2860	2860	0
411	20231204	135000	1320638055	2860	2860	2860	2860	325
412	20231204	134900	1319708555	2860	2860	2860	2860	1
413	20231204	134800	1319705695	2860	2860	2860	2860	1
414	20231204	134700	1319702835	2860	2860	2860	2860	400
415	20231204	134600	1318558835	2875	2875	2875	2875	0
416	20231204	134500	1318558835	2875	2875	2875	2875	301
417	20231204	134400	1317693460	2855	2855	2855	2855	0
418	20231204	134300	1317693460	2855	2855	2855	2855	1008
419	20231204	134200	1314815620	2855	2855	2855	2855	113
420	20231204	134100	1314493005	2875	2875	2875	2875	0
421	20231204	134000	1314493005	2875	2875	2875	2875	1
422	20231204	133900	1314490130	2875	2875	2875	2875	66
423	20231204	133800	1314300380	2875	2875	2875	2875	0
424	20231204	133700	1314300380	2875	2900	2900	2875	1001
425	20231204	133600	1311422480	2875	2875	2875	2875	1101
426	20231204	133500	1308257105	2900	2900	2900	2900	818
427	20231204	133400	1305884905	2900	2900	2900	2900	0
428	20231204	133300	1305884905	2900	2900	2900	2900	965
429	20231204	133200	1303086405	2900	2900	2900	2900	1721
430	20231204	133100	1298095505	2900	2875	2900	2875	1188
431	20231204	133000	1294657750	2875	2870	2875	2870	2200
432	20231204	132900	1288333985	2870	2870	2870	2870	0
433	20231204	132800	1288333985	2870	2860	2870	2860	1772
434	20231204	132700	1283266055	2860	2860	2865	2850	427
435	20231204	132600	1282044785	2860	2860	2860	2860	0
436	20231204	132500	1282044785	2860	2860	2860	2860	215
437	20231204	132400	1281429885	2870	2870	2870	2870	0
438	20231204	132300	1281429885	2870	2870	2870	2870	0
439	20231204	132200	1281429885	2870	2835	2870	2835	32
440	20231204	132100	1281339065	2830	2875	2900	2805	22811
441	20231204	132000	1216510395	2900	2900	2900	2900	0
442	20231204	131900	1216510395	2900	2900	2900	2890	251
443	20231204	131800	1215783465	2900	2900	2900	2900	4
444	20231204	131700	1215771865	2900	2900	2900	2900	398
445	20231204	131600	1214617665	2900	2900	2900	2900	1
446	20231204	131500	1214614765	2895	2895	2895	2895	20
447	20231204	131400	1214556865	2895	2895	2895	2895	140
448	20231204	131300	1214151565	2895	2895	2895	2895	0
449	20231204	131200	1214151565	2895	2895	2895	2895	130
450	20231204	131100	1213775215	2895	2895	2895	2895	1500
451	20231204	131000	1209432715	2895	2890	2895	2890	1000
452	20231204	130900	1206542710	2890	2885	2890	2885	4
453	20231204	130800	1206531165	2865	2865	2865	2865	0
454	20231204	130700	1206531165	2865	2865	2865	2865	0
455	20231204	130600	1206531165	2865	2865	2865	2865	41
456	20231204	130500	1206413700	2870	2870	2870	2870	1002
457	20231204	130400	1203537960	2890	2890	2890	2870	131
458	20231204	130300	1203161710	2865	2865	2865	2865	0
459	20231204	130200	1203161710	2865	2865	2865	2865	0
460	20231204	130100	1203161710	2865	2865	2865	2865	0
461	20231204	130000	1203161710	2865	2890	2890	2865	6
462	20231204	125900	1203144495	2865	2865	2865	2865	0
463	20231204	125800	1203144495	2865	2865	2865	2865	10
464	20231204	125700	1203115845	2865	2865	2865	2865	0
465	20231204	125600	1203115845	2865	2865	2865	2865	200
466	20231204	125500	1202542845	2860	2865	2865	2860	588
467	20231204	125400	1200860520	2865	2865	2865	2865	100
468	20231204	125300	1200574020	2865	2865	2865	2865	755
469	20231204	125200	1198410945	2865	2865	2865	2865	1
470	20231204	125100	1198408080	2865	2865	2865	2865	694
471	20231204	125000	1196419770	2865	2865	2865	2865	501
472	20231204	124900	1194984405	2860	2860	2860	2860	0
473	20231204	124800	1194984405	2860	2860	2860	2860	0
474	20231204	124700	1194984405	2860	2860	2860	2860	300
475	20231204	124600	1194126405	2860	2870	2870	2860	1502
476	20231204	124500	1189821660	2875	2875	2875	2875	0
477	20231204	124400	1189821660	2875	2875	2875	2875	0
478	20231204	124300	1189821660	2875	2875	2885	2875	17395
479	20231204	124200	1139722225	2875	2875	2875	2875	30
480	20231204	124100	1139635975	2875	2875	2875	2875	30
481	20231204	124000	1139549725	2860	2865	2865	2860	377
482	20231204	123900	1138471340	2880	2880	2880	2880	0
483	20231204	123800	1138471340	2880	2880	2880	2880	0
484	20231204	123700	1138471340	2880	2880	2880	2880	0
485	20231204	123600	1138471340	2880	2860	2880	2860	11
486	20231204	123500	1138439680	2880	2860	2880	2860	53
487	20231204	123400	1138287570	2870	2880	2880	2870	85
488	20231204	123300	1138043430	2880	2870	2880	2870	10
489	20231204	123200	1138014680	2880	2880	2880	2880	10
490	20231204	123100	1137985880	2880	2880	2880	2880	0
491	20231204	123000	1137985880	2880	2880	2880	2880	0
492	20231204	122900	1137985880	2880	2880	2880	2880	23
493	20231204	122800	1137919640	2880	2865	2880	2865	10544
494	20231204	122700	1107566330	2865	2865	2865	2865	1233
495	20231204	122600	1104033785	2865	2865	2865	2865	3
496	20231204	122500	1104025190	2860	2860	2860	2860	0
497	20231204	122400	1104025190	2860	2860	2860	2860	143
498	20231204	122300	1103616210	2860	2860	2860	2860	0
499	20231204	122200	1103616210	2860	2860	2860	2860	402
500	20231204	122100	1102466490	2860	2860	2860	2860	0
501	20231204	122000	1102466490	2860	2860	2860	2860	0
502	20231204	121900	1102466490	2860	2860	2860	2860	0
503	20231204	121800	1102466490	2860	2860	2860	2860	0
504	20231204	121700	1102466490	2860	2860	2860	2860	46
505	20231204	121600	1102334930	2860	2860	2860	2860	0
506	20231204	121500	1102334930	2860	2855	2860	2855	2
507	20231204	121400	1102329215	2865	2865	2865	2865	0
508	20231204	121300	1102329215	2865	2865	2865	2865	1005
509	20231204	121200	1099449890	2880	2880	2880	2880	1
510	20231204	121100	1099447010	2880	2880	2880	2880	10
511	20231204	121000	1099418210	2880	2880	2880	2880	0
512	20231204	120900	1099418210	2880	2880	2880	2880	593
513	20231204	120800	1097710370	2875	2875	2875	2875	30
514	20231204	120700	1097624120	2865	2865	2865	2865	726
515	20231204	120600	1095544130	2865	2865	2865	2865	653
516	20231204	120500	1093673285	2875	2880	2880	2875	1034
517	20231204	120400	1090700525	2880	2880	2880	2880	0
518	20231204	120300	1090700525	2880	2880	2880	2880	471
519	20231204	120200	1089344045	2880	2880	2880	2880	500
520	20231204	120100	1087904045	2885	2885	2885	2885	4
521	20231204	120000	1087892505	2885	2885	2885	2885	0
522	20231204	115900	1087892505	2885	2885	2885	2885	0
523	20231204	115800	1087892505	2885	2885	2885	2885	3
524	20231204	115700	1087883850	2900	2900	2900	2900	0
525	20231204	115600	1087883850	2900	2900	2900	2900	0
526	20231204	115500	1087883850	2900	2900	2900	2900	3
527	20231204	115400	1087875150	2900	2890	2900	2885	402
528	20231204	115300	1086714145	2900	2900	2900	2900	8
529	20231204	115200	1086690945	2890	2895	2895	2890	33
530	20231204	115100	1086595465	2900	2900	2900	2900	180
531	20231204	115000	1086073465	2900	2895	2900	2895	309
532	20231204	114900	1085178890	2895	2890	2895	2890	2
533	20231204	114800	1085173105	2885	2885	2885	2885	0
534	20231204	114700	1085173105	2885	2890	2890	2885	18
535	20231204	114600	1085121150	2885	2880	2885	2880	448
536	20231204	114500	1083829405	2880	2880	2880	2880	1043
537	20231204	114400	1080825565	2880	2880	2880	2880	643
538	20231204	114300	1078973725	2880	2880	2880	2880	1013
539	20231204	114200	1076056285	2875	2880	2880	2875	688
540	20231204	114100	1074075700	2880	2880	2880	2880	15
541	20231204	114000	1074032500	2880	2880	2880	2880	127
542	20231204	113900	1073666740	2875	2875	2875	2875	298
543	20231204	113800	1072809990	2875	2875	2875	2875	50
544	20231204	113700	1072666240	2865	2865	2865	2865	0
545	20231204	113600	1072666240	2865	2865	2865	2865	0
546	20231204	113500	1072666240	2865	2865	2865	2865	0
547	20231204	113400	1072666240	2865	2865	2865	2865	67
548	20231204	113300	1072474285	2880	2880	2880	2880	1317
549	20231204	113200	1068681325	2875	2875	2875	2875	717
550	20231204	113100	1066619950	2875	2870	2875	2870	600
551	20231204	113000	1064895000	2865	2850	2865	2850	300
552	20231204	112900	1064037035	2855	2855	2855	2855	2
553	20231204	112800	1064031325	2850	2850	2850	2850	0
554	20231204	112700	1064031325	2850	2850	2850	2850	30
555	20231204	112600	1063945825	2850	2855	2855	2850	1041
556	20231204	112500	1060978625	2850	2850	2850	2850	0
557	20231204	112400	1060978625	2850	2855	2855	2850	327
558	20231204	112300	1060046190	2855	2875	2880	2855	794
559	20231204	112200	1057762355	2875	2875	2875	2875	0
560	20231204	112100	1057762355	2875	2870	2875	2870	100
561	20231204	112000	1057474875	2875	2875	2875	2870	84
562	20231204	111900	1057233460	2875	2860	2875	2850	142
563	20231204	111800	1056828370	2865	2865	2865	2865	150
564	20231204	111700	1056398620	2865	2855	2865	2845	1185
565	20231204	111600	1053017495	2850	2850	2850	2850	500
566	20231204	111500	1051592495	2845	2845	2845	2845	7
567	20231204	111400	1051572580	2850	2845	2850	2845	6
568	20231204	111300	1051555485	2845	2845	2845	2845	261
569	20231204	111200	1050812940	2845	2850	2850	2840	12239
570	20231204	111100	1016029595	2850	2860	2890	2840	11758
571	20231204	111000	982512295	2850	2860	2860	2850	327
572	20231204	110900	981577225	2860	2865	2865	2860	1088
573	20231204	110800	978464105	2865	2865	2865	2865	217
574	20231204	110700	977842400	2865	2865	2865	2865	4372
575	20231204	110600	965316620	2870	2880	2880	2870	537
576	20231204	110500	963774895	2880	2895	2895	2880	1105
577	20231204	110400	960590895	2880	2895	2895	2880	156
578	20231204	110300	960139320	2895	2895	2895	2895	1
579	20231204	110200	960136425	2895	2900	2900	2895	40
580	20231204	110100	960020585	2900	2895	2900	2895	23
581	20231204	110000	959953900	2900	2905	2905	2885	579
582	20231204	105900	958280330	2905	2905	2905	2890	566
583	20231204	105800	956644135	2895	2895	2895	2895	0
584	20231204	105700	956644135	2895	2895	2895	2895	47
585	20231204	105600	956508070	2895	2895	2895	2895	444
586	20231204	105500	955222690	2895	2895	2895	2895	2
587	20231204	105400	955216900	2895	2905	2905	2895	617
588	20231204	105300	953427910	2905	2905	2905	2905	50
589	20231204	105200	953282660	2910	2905	2910	2890	66
590	20231204	105100	953091115	2915	2905	2915	2900	840
591	20231204	105000	950654245	2905	2905	2905	2905	132
592	20231204	104900	950270785	2900	2890	2925	2890	3562
593	20231204	104800	939895880	2890	2890	2890	2880	51
594	20231204	104700	939748665	2895	2895	2895	2895	3
595	20231204	104600	939739980	2900	2900	2900	2900	51
596	20231204	104500	939592080	2880	2880	2880	2880	260
597	20231204	104400	938843280	2880	2880	2880	2880	1097
598	20231204	104300	935683920	2900	2900	2900	2900	0
599	20231204	104200	935683920	2900	2890	2900	2890	8
600	20231204	104100	935660730	2870	2870	2870	2870	2000
601	20231204	104000	929920730	2880	2870	2880	2870	584
602	20231204	103900	928241930	2865	2850	2870	2850	500
603	20231204	103800	926813565	2855	2855	2855	2855	0
604	20231204	103700	926813565	2855	2860	2860	2855	552
605	20231204	103600	925237600	2855	2860	2860	2855	11
606	20231204	103500	925206190	2865	2865	2865	2865	0
607	20231204	103400	925206190	2865	2865	2865	2865	0
608	20231204	103300	925206190	2865	2865	2865	2865	10
609	20231204	103200	925177540	2875	2875	2875	2875	0
610	20231204	103100	925177540	2875	2875	2875	2875	39
611	20231204	103000	925065415	2875	2870	2875	2870	1045
612	20231204	102900	922066220	2870	2870	2875	2870	22
613	20231204	102800	922003075	2875	2880	2880	2850	5311
614	20231204	102700	906856660	2880	2865	2880	2855	387
615	20231204	102600	905749110	2865	2870	2870	2865	42
616	20231204	102500	905628750	2870	2855	2870	2855	272
617	20231204	102400	904849890	2865	2855	2865	2855	713
618	20231204	102300	902812005	2865	2865	2865	2865	0
619	20231204	102200	902812005	2865	2865	2865	2865	1
620	20231204	102100	902809140	2860	2860	2860	2860	10
621	20231204	102000	902780540	2860	2860	2860	2860	526
622	20231204	101900	901276180	2865	2865	2865	2865	0
623	20231204	101800	901276180	2865	2865	2865	2865	1
624	20231204	101700	901273315	2850	2850	2850	2850	91
625	20231204	101600	901013965	2845	2855	2855	2845	1848
626	20231204	101500	895747035	2855	2860	2860	2855	648
627	20231204	101400	893893770	2860	2860	2860	2860	420
628	20231204	101300	892692570	2860	2860	2860	2860	0
629	20231204	101200	892692570	2860	2860	2860	2860	8
630	20231204	101100	892669690	2860	2860	2860	2860	61
631	20231204	101000	892495230	2860	2865	2865	2860	245
632	20231204	100900	891793320	2865	2875	2875	2865	205
633	20231204	100800	891205945	2880	2880	2880	2880	0
634	20231204	100700	891205945	2880	2870	2880	2870	151
635	20231204	100600	890772565	2870	2870	2870	2870	642
636	20231204	100500	888930025	2870	2870	2875	2870	366
637	20231204	100400	887879105	2870	2870	2875	2870	1098
638	20231204	100300	884727425	2850	2860	2860	2850	735
639	20231204	100200	882627390	2860	2860	2860	2860	834
640	20231204	100100	880242150	2860	2860	2865	2860	778
641	20231204	100000	878017065	2860	2865	2865	2860	861
642	20231204	095900	875553850	2865	2870	2870	2865	165
643	20231204	095800	875080325	2865	2875	2875	2865	72
644	20231204	095700	874873820	2890	2890	2890	2890	11493
645	20231204	095600	841659050	2890	2875	2890	2875	166
646	20231204	095500	841179410	2875	2880	2890	2875	1557
647	20231204	095400	836693490	2880	2890	2890	2880	2710
648	20231204	095300	828885060	2890	2900	2905	2890	2176
649	20231204	095200	822582890	2905	2905	2905	2905	1
650	20231204	095100	822579985	2885	2890	2895	2885	4341
651	20231204	095000	810030890	2895	2910	2910	2895	2523
652	20231204	094900	802712275	2915	2935	2935	2915	2119
653	20231204	094800	796534845	2915	2935	2935	2915	3643
654	20231204	094700	785851270	2920	2905	2930	2905	936
655	20231204	094600	783116590	2885	2875	2905	2875	17753
656	20231204	094500	732034880	2870	2865	2870	2865	301
657	20231204	094400	731171015	2860	2860	2860	2860	1
658	20231204	094300	731168155	2870	2870	2875	2860	5380
659	20231204	094200	715712355	2855	2855	2855	2850	1327
660	20231204	094100	711930340	2850	2865	2870	2850	710
661	20231204	094000	709898310	2875	2875	2880	2850	635
662	20231204	093900	708082500	2885	2885	2885	2850	80
663	20231204	093800	707851910	2850	2860	2890	2850	521
664	20231204	093700	706350255	2860	2845	2860	2845	504
665	20231204	093600	704912490	2880	2890	2900	2845	901
666	20231204	093500	702313305	2900	2845	2900	2845	2378
667	20231204	093400	695447420	2840	2840	2840	2840	227
668	20231204	093300	694802740	2865	2840	2865	2825	1593
669	20231204	093200	690284695	2825	2840	2860	2825	5348
670	20231204	093100	675153785	2845	2875	2875	2840	5415
671	20231204	093000	659696560	2880	2900	2900	2875	609
672	20231204	092900	657939675	2900	2910	2910	2875	9814
673	20231204	092800	629554690	2910	2915	2915	2910	605
674	20231204	092700	627794135	2920	2940	2940	2920	582
675	20231204	092600	626089295	2940	2930	2940	2910	7869
676	20231204	092500	603135815	2925	2910	2925	2910	184
677	20231204	092400	602599965	2910	2925	2925	2910	734
678	20231204	092300	600461815	2925	2925	2925	2900	793
679	20231204	092200	598150415	2905	2895	2905	2895	489
680	20231204	092100	596732510	2905	2930	2930	2895	3922
681	20231204	092000	585334720	2910	2915	2935	2905	5363
682	20231204	091900	569703520	2905	2910	2915	2905	1246
683	20231204	091800	566080960	2905	2925	2925	2900	6100
684	20231204	091700	548357285	2925	2915	2925	2910	987
685	20231204	091600	545472780	2915	2925	2930	2905	1771
686	20231204	091500	540310890	2925	2890	2925	2890	2600
687	20231204	091400	532731995	2885	2900	2905	2885	3556
688	20231204	091300	522419105	2900	2910	2915	2900	5369
689	20231204	091200	506808160	2915	2940	2945	2915	6485
690	20231204	091100	487837140	2940	2940	2940	2925	2657
691	20231204	091000	480041770	2940	2910	2945	2900	13620
692	20231204	090900	440157360	2910	2885	2910	2885	7830
693	20231204	090800	417463660	2890	2875	2895	2875	6502
694	20231204	090700	398689135	2875	2880	2885	2855	1888
695	20231204	090600	393256295	2880	2825	2885	2825	6960
696	20231204	090500	373388705	2825	2825	2850	2825	3069
697	20231204	090400	364671285	2820	2970	2970	2820	37121
698	20231204	090300	256845525	2970	2930	2970	2910	28462
699	20231204	090200	173100010	2930	2885	2930	2885	17618
700	20231204	090100	121826255	2890	2870	2905	2870	10002
701	20231204	090000	92935515	2870	2840	2880	2800	32214