KissMeData/227100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204000	969902560	2715	2715	2715	2715	3167
3	20231206	203900	969902560	2715	2715	2715	2715	0
4	20231206	203800	969902560	2715	2715	2715	2715	0
5	20231206	203700	969902560	2715	2715	2715	2715	0
6	20231206	203600	969902560	2715	2715	2715	2715	0
7	20231206	203500	969902560	2715	2715	2715	2715	0
8	20231206	203400	969902560	2715	2715	2715	2715	0
9	20231206	203300	969902560	2715	2715	2715	2715	0
10	20231206	203200	969902560	2715	2715	2715	2715	0
11	20231206	203100	969902560	2715	2715	2715	2715	0
12	20231206	203000	969902560	2715	2715	2715	2715	0
13	20231206	202900	969902560	2715	2715	2715	2715	0
14	20231206	202800	969902560	2715	2715	2715	2715	0
15	20231206	202700	969902560	2715	2715	2715	2715	0
16	20231206	202600	969902560	2715	2715	2715	2715	0
17	20231206	202500	969902560	2715	2715	2715	2715	0
18	20231206	202400	969902560	2715	2715	2715	2715	0
19	20231206	202300	969902560	2715	2715	2715	2715	0
20	20231206	202200	969902560	2715	2715	2715	2715	0
21	20231206	202100	969902560	2715	2715	2715	2715	0
22	20231206	202000	969902560	2715	2715	2715	2715	0
23	20231206	201900	969902560	2715	2715	2715	2715	0
24	20231206	201800	969902560	2715	2715	2715	2715	0
25	20231206	201700	969902560	2715	2715	2715	2715	0
26	20231206	201600	969902560	2715	2715	2715	2715	0
27	20231206	201500	969902560	2715	2715	2715	2715	0
28	20231206	201400	969902560	2715	2715	2715	2715	0
29	20231206	201300	969902560	2715	2715	2715	2715	0
30	20231206	201200	969902560	2715	2715	2715	2715	0
31	20231206	201100	969902560	2715	2715	2715	2715	0
32	20231206	201000	969902560	2715	2715	2715	2715	3167
33	20231206	200900	969902560	2715	2715	2715	2715	0
34	20231206	200800	969902560	2715	2715	2715	2715	0
35	20231206	200700	969902560	2715	2715	2715	2715	0
36	20231206	200600	969902560	2715	2715	2715	2715	0
37	20231206	200500	969902560	2715	2715	2715	2715	0
38	20231206	200400	969902560	2715	2715	2715	2715	0
39	20231206	200300	969902560	2715	2715	2715	2715	0
40	20231206	200200	969902560	2715	2715	2715	2715	0
41	20231206	200100	969902560	2715	2715	2715	2715	0
42	20231206	200000	969902560	2715	2715	2715	2715	0
43	20231206	195900	969902560	2715	2715	2715	2715	0
44	20231206	195800	969902560	2715	2715	2715	2715	0
45	20231206	195700	969902560	2715	2715	2715	2715	0
46	20231206	195600	969902560	2715	2715	2715	2715	0
47	20231206	195500	969902560	2715	2715	2715	2715	0
48	20231206	195400	969902560	2715	2715	2715	2715	0
49	20231206	195300	969902560	2715	2715	2715	2715	0
50	20231206	195200	969902560	2715	2715	2715	2715	0
51	20231206	195100	969902560	2715	2715	2715	2715	0
52	20231206	195000	969902560	2715	2715	2715	2715	0
53	20231206	194900	969902560	2715	2715	2715	2715	0
54	20231206	194800	969902560	2715	2715	2715	2715	0
55	20231206	194700	969902560	2715	2715	2715	2715	0
56	20231206	194600	969902560	2715	2715	2715	2715	0
57	20231206	194500	969902560	2715	2715	2715	2715	0
58	20231206	194400	969902560	2715	2715	2715	2715	0
59	20231206	194300	969902560	2715	2715	2715	2715	0
60	20231206	194200	969902560	2715	2715	2715	2715	0
61	20231206	194100	969902560	2715	2715	2715	2715	0
62	20231206	194000	969902560	2715	2715	2715	2715	3167
63	20231206	193900	969902560	2715	2715	2715	2715	0
64	20231206	193800	969902560	2715	2715	2715	2715	0
65	20231206	193700	969902560	2715	2715	2715	2715	0
66	20231206	193600	969902560	2715	2715	2715	2715	0
67	20231206	193500	969902560	2715	2715	2715	2715	0
68	20231206	193400	969902560	2715	2715	2715	2715	0
69	20231206	193300	969902560	2715	2715	2715	2715	0
70	20231206	193200	969902560	2715	2715	2715	2715	0
71	20231206	193100	969902560	2715	2715	2715	2715	0
72	20231206	193000	969902560	2715	2715	2715	2715	0
73	20231206	192900	969902560	2715	2715	2715	2715	0
74	20231206	192800	969902560	2715	2715	2715	2715	0
75	20231206	192700	969902560	2715	2715	2715	2715	0
76	20231206	192600	969902560	2715	2715	2715	2715	0
77	20231206	192500	969902560	2715	2715	2715	2715	0
78	20231206	192400	969902560	2715	2715	2715	2715	0
79	20231206	192300	969902560	2715	2715	2715	2715	0
80	20231206	192200	969902560	2715	2715	2715	2715	0
81	20231206	192100	969902560	2715	2715	2715	2715	0
82	20231206	192000	969902560	2715	2715	2715	2715	0
83	20231206	191900	969902560	2715	2715	2715	2715	0
84	20231206	191800	969902560	2715	2715	2715	2715	0
85	20231206	191700	969902560	2715	2715	2715	2715	0
86	20231206	191600	969902560	2715	2715	2715	2715	0
87	20231206	191500	969902560	2715	2715	2715	2715	0
88	20231206	191400	969902560	2715	2715	2715	2715	0
89	20231206	191300	969902560	2715	2715	2715	2715	0
90	20231206	191200	969902560	2715	2715	2715	2715	0
91	20231206	191100	969902560	2715	2715	2715	2715	0
92	20231206	191000	969902560	2715	2715	2715	2715	3167
93	20231206	190900	969902560	2715	2715	2715	2715	0
94	20231206	190800	969902560	2715	2715	2715	2715	0
95	20231206	190700	969902560	2715	2715	2715	2715	0
96	20231206	190600	969902560	2715	2715	2715	2715	0
97	20231206	190500	969902560	2715	2715	2715	2715	0
98	20231206	190400	969902560	2715	2715	2715	2715	0
99	20231206	190300	969902560	2715	2715	2715	2715	0
100	20231206	190200	969902560	2715	2715	2715	2715	0
101	20231206	190100	969902560	2715	2715	2715	2715	0
102	20231206	190000	969902560	2715	2715	2715	2715	0
103	20231206	185900	969902560	2715	2715	2715	2715	0
104	20231206	185800	969902560	2715	2715	2715	2715	0
105	20231206	185700	969902560	2715	2715	2715	2715	0
106	20231206	185600	969902560	2715	2715	2715	2715	0
107	20231206	185500	969902560	2715	2715	2715	2715	0
108	20231206	185400	969902560	2715	2715	2715	2715	0
109	20231206	185300	969902560	2715	2715	2715	2715	0
110	20231206	185200	969902560	2715	2715	2715	2715	0
111	20231206	185100	969902560	2715	2715	2715	2715	0
112	20231206	185000	969902560	2715	2715	2715	2715	0
113	20231206	184900	969902560	2715	2715	2715	2715	0
114	20231206	184800	969902560	2715	2715	2715	2715	0
115	20231206	184700	969902560	2715	2715	2715	2715	0
116	20231206	184600	969902560	2715	2715	2715	2715	0
117	20231206	184500	969902560	2715	2715	2715	2715	0
118	20231206	184400	969902560	2715	2715	2715	2715	0
119	20231206	184300	969902560	2715	2715	2715	2715	0
120	20231206	184200	969902560	2715	2715	2715	2715	0
121	20231206	184100	969902560	2715	2715	2715	2715	0
122	20231206	184000	969902560	2715	2715	2715	2715	3167
123	20231206	183900	969902560	2715	2715	2715	2715	0
124	20231206	183800	969902560	2715	2715	2715	2715	0
125	20231206	183700	969902560	2715	2715	2715	2715	0
126	20231206	183600	969902560	2715	2715	2715	2715	0
127	20231206	183500	969902560	2715	2715	2715	2715	0
128	20231206	183400	969902560	2715	2715	2715	2715	0
129	20231206	183300	969902560	2715	2715	2715	2715	0
130	20231206	183200	969902560	2715	2715	2715	2715	0
131	20231206	183100	969902560	2715	2715	2715	2715	0
132	20231206	183000	969902560	2715	2715	2715	2715	0
133	20231206	182900	969902560	2715	2715	2715	2715	0
134	20231206	182800	969902560	2715	2715	2715	2715	0
135	20231206	182700	969902560	2715	2715	2715	2715	0
136	20231206	182600	969902560	2715	2715	2715	2715	0
137	20231206	182500	969902560	2715	2715	2715	2715	0
138	20231206	182400	969902560	2715	2715	2715	2715	0
139	20231206	182300	969902560	2715	2715	2715	2715	0
140	20231206	182200	969902560	2715	2715	2715	2715	0
141	20231206	182100	969902560	2715	2715	2715	2715	0
142	20231206	182000	969902560	2715	2715	2715	2715	0
143	20231206	181900	969902560	2715	2715	2715	2715	0
144	20231206	181800	969902560	2715	2715	2715	2715	0
145	20231206	181700	969902560	2715	2715	2715	2715	0
146	20231206	181600	969902560	2715	2715	2715	2715	0
147	20231206	181500	969902560	2715	2715	2715	2715	0
148	20231206	181400	969902560	2715	2715	2715	2715	0
149	20231206	181300	969902560	2715	2715	2715	2715	0
150	20231206	181200	969902560	2715	2715	2715	2715	0
151	20231206	181100	969902560	2715	2715	2715	2715	0
152	20231206	181000	969902560	2715	2715	2715	2715	3167
153	20231206	180900	969902560	2715	2715	2715	2715	0
154	20231206	180800	969902560	2715	2715	2715	2715	0
155	20231206	180700	969902560	2715	2715	2715	2715	0
156	20231206	180600	969902560	2715	2715	2715	2715	0
157	20231206	180500	969902560	2715	2715	2715	2715	0
158	20231206	180400	969902560	2715	2715	2715	2715	0
159	20231206	180300	969902560	2715	2715	2715	2715	0
160	20231206	180200	969902560	2715	2715	2715	2715	0
161	20231206	180100	969902560	2715	2715	2715	2715	0
162	20231206	180000	969902560	2715	2715	2715	2715	0
163	20231206	175900	969902560	2715	2715	2715	2715	0
164	20231206	175800	969902560	2715	2715	2715	2715	0
165	20231206	175700	969902560	2715	2715	2715	2715	0
166	20231206	175600	969902560	2715	2715	2715	2715	0
167	20231206	175500	969902560	2715	2715	2715	2715	0
168	20231206	175400	969902560	2715	2715	2715	2715	0
169	20231206	175300	969902560	2715	2715	2715	2715	0
170	20231206	175200	969902560	2715	2715	2715	2715	0
171	20231206	175100	969902560	2715	2715	2715	2715	0
172	20231206	175000	969902560	2715	2715	2715	2715	0
173	20231206	174900	969902560	2715	2715	2715	2715	0
174	20231206	174800	969902560	2715	2715	2715	2715	0
175	20231206	174700	969902560	2715	2715	2715	2715	0
176	20231206	174600	969902560	2715	2715	2715	2715	0
177	20231206	174500	969902560	2715	2715	2715	2715	0
178	20231206	174400	969902560	2715	2715	2715	2715	0
179	20231206	174300	969902560	2715	2715	2715	2715	0
180	20231206	174200	969902560	2715	2715	2715	2715	0
181	20231206	174100	969902560	2715	2715	2715	2715	0
182	20231206	174000	969902560	2715	2715	2715	2715	3167
183	20231206	173900	969902560	2715	2715	2715	2715	0
184	20231206	173800	969902560	2715	2715	2715	2715	0
185	20231206	173700	969902560	2715	2715	2715	2715	0
186	20231206	173600	969902560	2715	2715	2715	2715	0
187	20231206	173500	969902560	2715	2715	2715	2715	0
188	20231206	173400	969902560	2715	2715	2715	2715	0
189	20231206	173300	969902560	2715	2715	2715	2715	0
190	20231206	173200	969902560	2715	2715	2715	2715	0
191	20231206	173100	969902560	2715	2715	2715	2715	0
192	20231206	173000	969902560	2715	2715	2715	2715	0
193	20231206	172900	969902560	2715	2715	2715	2715	0
194	20231206	172800	969902560	2715	2715	2715	2715	0
195	20231206	172700	969902560	2715	2715	2715	2715	0
196	20231206	172600	969902560	2715	2715	2715	2715	0
197	20231206	172500	969902560	2715	2715	2715	2715	0
198	20231206	172400	969902560	2715	2715	2715	2715	0
199	20231206	172300	969902560	2715	2715	2715	2715	0
200	20231206	172200	969902560	2715	2715	2715	2715	0
201	20231206	172100	969902560	2715	2715	2715	2715	0
202	20231206	172000	969902560	2715	2715	2715	2715	0
203	20231206	171900	969902560	2715	2715	2715	2715	0
204	20231206	171800	969902560	2715	2715	2715	2715	0
205	20231206	171700	969902560	2715	2715	2715	2715	0
206	20231206	171600	969902560	2715	2715	2715	2715	0
207	20231206	171500	969902560	2715	2715	2715	2715	0
208	20231206	171400	969902560	2715	2715	2715	2715	0
209	20231206	171300	969902560	2715	2715	2715	2715	0
210	20231206	171200	969902560	2715	2715	2715	2715	0
211	20231206	171100	969902560	2715	2715	2715	2715	0
212	20231206	171000	969902560	2715	2715	2715	2715	3167
213	20231206	170900	969902560	2715	2715	2715	2715	0
214	20231206	170800	969902560	2715	2715	2715	2715	0
215	20231206	170700	969902560	2715	2715	2715	2715	0
216	20231206	170600	969902560	2715	2715	2715	2715	0
217	20231206	170500	969902560	2715	2715	2715	2715	0
218	20231206	170400	969902560	2715	2715	2715	2715	0
219	20231206	170300	969902560	2715	2715	2715	2715	0
220	20231206	170200	969902560	2715	2715	2715	2715	0
221	20231206	170100	969902560	2715	2715	2715	2715	0
222	20231206	170000	969902560	2715	2715	2715	2715	0
223	20231206	165900	969902560	2715	2715	2715	2715	0
224	20231206	165800	969902560	2715	2715	2715	2715	0
225	20231206	165700	969902560	2715	2715	2715	2715	0
226	20231206	165600	969902560	2715	2715	2715	2715	0
227	20231206	165500	969902560	2715	2715	2715	2715	0
228	20231206	165400	969902560	2715	2715	2715	2715	0
229	20231206	165300	969902560	2715	2715	2715	2715	0
230	20231206	165200	969902560	2715	2715	2715	2715	0
231	20231206	165100	969902560	2715	2715	2715	2715	0
232	20231206	165000	969902560	2715	2715	2715	2715	0
233	20231206	164900	969902560	2715	2715	2715	2715	0
234	20231206	164800	969902560	2715	2715	2715	2715	0
235	20231206	164700	969902560	2715	2715	2715	2715	0
236	20231206	164600	969902560	2715	2715	2715	2715	0
237	20231206	164500	969902560	2715	2715	2715	2715	0
238	20231206	164400	969902560	2715	2715	2715	2715	0
239	20231206	164300	969902560	2715	2715	2715	2715	0
240	20231206	164200	969902560	2715	2715	2715	2715	0
241	20231206	164100	969902560	2715	2715	2715	2715	0
242	20231206	164000	969902560	2715	2715	2715	2715	3167
243	20231206	163900	969902560	2715	2715	2715	2715	0
244	20231206	163800	969902560	2715	2715	2715	2715	0
245	20231206	163700	969902560	2715	2715	2715	2715	0
246	20231206	163600	969902560	2715	2715	2715	2715	0
247	20231206	163500	969902560	2715	2715	2715	2715	0
248	20231206	163400	969902560	2715	2715	2715	2715	0
249	20231206	163300	969902560	2715	2715	2715	2715	0
250	20231206	163200	969902560	2715	2715	2715	2715	0
251	20231206	163100	969902560	2715	2715	2715	2715	0
252	20231206	163000	969902560	2715	2715	2715	2715	0
253	20231206	162900	969902560	2715	2715	2715	2715	0
254	20231206	162800	969902560	2715	2715	2715	2715	0
255	20231206	162700	969902560	2715	2715	2715	2715	0
256	20231206	162600	969902560	2715	2715	2715	2715	0
257	20231206	162500	969902560	2715	2715	2715	2715	0
258	20231206	162400	969902560	2715	2715	2715	2715	0
259	20231206	162300	969902560	2715	2715	2715	2715	0
260	20231206	162200	969902560	2715	2715	2715	2715	0
261	20231206	162100	969902560	2715	2715	2715	2715	0
262	20231206	162000	969902560	2715	2715	2715	2715	0
263	20231206	161900	969902560	2715	2715	2715	2715	0
264	20231206	161800	969902560	2715	2715	2715	2715	0
265	20231206	161700	969902560	2715	2715	2715	2715	0
266	20231206	161600	969902560	2715	2715	2715	2715	0
267	20231206	161500	969902560	2715	2715	2715	2715	0
268	20231206	161400	969902560	2715	2715	2715	2715	0
269	20231206	161300	969902560	2715	2715	2715	2715	0
270	20231206	161200	969902560	2715	2715	2715	2715	0
271	20231206	161100	969902560	2715	2715	2715	2715	0
272	20231206	161000	969902560	2715	2715	2715	2715	3167
273	20231206	160900	969902560	2715	2715	2715	2715	0
274	20231206	160800	969902560	2715	2715	2715	2715	0
275	20231206	160700	969902560	2715	2715	2715	2715	0
276	20231206	160600	969902560	2715	2715	2715	2715	0
277	20231206	160500	969902560	2715	2715	2715	2715	0
278	20231206	160400	969902560	2715	2715	2715	2715	0
279	20231206	160300	969902560	2715	2715	2715	2715	0
280	20231206	160200	969902560	2715	2715	2715	2715	0
281	20231206	160100	969902560	2715	2715	2715	2715	0
282	20231206	160000	969902560	2715	2715	2715	2715	0
283	20231206	155900	969902560	2715	2715	2715	2715	0
284	20231206	155800	969902560	2715	2715	2715	2715	0
285	20231206	155700	969902560	2715	2715	2715	2715	0
286	20231206	155600	969902560	2715	2715	2715	2715	0
287	20231206	155500	969902560	2715	2715	2715	2715	0
288	20231206	155400	969902560	2715	2715	2715	2715	0
289	20231206	155300	969902560	2715	2715	2715	2715	0
290	20231206	155200	969902560	2715	2715	2715	2715	0
291	20231206	155100	969902560	2715	2715	2715	2715	0
292	20231206	155000	969902560	2715	2715	2715	2715	0
293	20231206	154900	969902560	2715	2715	2715	2715	0
294	20231206	154800	969902560	2715	2715	2715	2715	0
295	20231206	154700	969902560	2715	2715	2715	2715	0
296	20231206	154600	969902560	2715	2715	2715	2715	0
297	20231206	154500	969902560	2715	2715	2715	2715	0
298	20231206	154400	969902560	2715	2715	2715	2715	0
299	20231206	154300	969902560	2715	2715	2715	2715	0
300	20231206	154200	969902560	2715	2715	2715	2715	0
301	20231206	154100	969902560	2715	2715	2715	2715	0
302	20231206	154000	969902560	2715	2715	2715	2715	3167
303	20231206	153900	969902560	2715	2715	2715	2715	0
304	20231206	153800	969902560	2715	2715	2715	2715	0
305	20231206	153700	969902560	2715	2715	2715	2715	0
306	20231206	153600	969902560	2715	2715	2715	2715	0
307	20231206	153500	969902560	2715	2715	2715	2715	0
308	20231206	153400	969902560	2715	2715	2715	2715	0
309	20231206	153300	969902560	2715	2715	2715	2715	0
310	20231206	153200	969902560	2715	2715	2715	2715	0
311	20231206	153100	969902560	2715	2715	2715	2715	0
312	20231206	153000	969902560	2715	2715	2715	2715	3167
313	20231206	152900	961304155	2705	2705	2705	2705	0
314	20231206	152800	961304155	2705	2705	2705	2705	0
315	20231206	152700	961304155	2705	2705	2705	2705	0
316	20231206	152600	961304155	2705	2705	2705	2705	0
317	20231206	152500	961304155	2705	2705	2705	2705	0
318	20231206	152400	961304155	2705	2705	2705	2705	0
319	20231206	152300	961304155	2705	2705	2705	2705	0
320	20231206	152200	961304155	2705	2705	2705	2705	0
321	20231206	152100	961304155	2705	2705	2705	2705	0
322	20231206	152000	961304155	2705	2705	2705	2705	0
323	20231206	151900	961304155	2705	2710	2735	2705	5997
324	20231206	151800	945029430	2710	2730	2740	2710	1941
325	20231206	151700	939751280	2740	2740	2740	2725	595
326	20231206	151600	938124385	2740	2740	2740	2720	1058
327	20231206	151500	935233640	2740	2720	2740	2720	2044
328	20231206	151400	929646700	2720	2720	2725	2720	579
329	20231206	151300	928071320	2735	2725	2735	2725	523
330	20231206	151200	926643185	2725	2720	2735	2720	334
331	20231206	151100	925733555	2720	2720	2720	2720	3
332	20231206	151000	925725395	2740	2735	2740	2735	74
333	20231206	150900	925523000	2740	2720	2740	2720	37
334	20231206	150800	925422340	2710	2740	2740	2710	1788
335	20231206	150700	920561910	2730	2730	2730	2725	69
336	20231206	150600	920373605	2720	2730	2730	2720	174
337	20231206	150500	919899410	2730	2740	2740	2730	1023
338	20231206	150400	917106420	2740	2740	2740	2740	0
339	20231206	150300	917106420	2740	2740	2740	2740	65
340	20231206	150200	916928320	2740	2740	2740	2740	1
341	20231206	150100	916925580	2730	2730	2730	2730	1
342	20231206	150000	916922850	2730	2730	2730	2730	0
343	20231206	145900	916922850	2730	2750	2750	2725	15
344	20231206	145800	916881695	2725	2725	2725	2725	0
345	20231206	145700	916881695	2725	2725	2725	2725	0
346	20231206	145600	916881695	2725	2725	2725	2725	3
347	20231206	145500	916873520	2725	2725	2725	2725	0
348	20231206	145400	916873520	2725	2725	2725	2725	83
349	20231206	145300	916647345	2725	2725	2725	2725	82
350	20231206	145200	916423895	2725	2725	2725	2725	0
351	20231206	145100	916423895	2725	2725	2725	2725	668
352	20231206	145000	914603595	2725	2725	2725	2725	0
353	20231206	144900	914603595	2725	2725	2725	2725	13
354	20231206	144800	914568170	2725	2750	2750	2725	207
355	20231206	144700	914001720	2750	2750	2750	2750	245
356	20231206	144600	913327970	2750	2750	2750	2750	1
357	20231206	144500	913325220	2745	2745	2745	2745	0
358	20231206	144400	913325220	2745	2745	2745	2745	29
359	20231206	144300	913245615	2745	2745	2745	2745	0
360	20231206	144200	913245615	2745	2745	2745	2745	168
361	20231206	144100	912784455	2745	2745	2745	2745	10
362	20231206	144000	912757005	2740	2740	2740	2740	100
363	20231206	143900	912483005	2740	2740	2740	2740	378
364	20231206	143800	911447285	2715	2720	2740	2715	1545
365	20231206	143700	907246660	2730	2735	2735	2730	4174
366	20231206	143600	895837990	2745	2745	2745	2745	1043
367	20231206	143500	892974955	2750	2750	2750	2750	10
368	20231206	143400	892947455	2745	2745	2745	2745	100
369	20231206	143300	892672955	2745	2745	2745	2745	0
370	20231206	143200	892672955	2745	2735	2745	2735	1735
371	20231206	143100	887915430	2750	2750	2750	2750	1430
372	20231206	143000	883982930	2750	2740	2750	2735	916
373	20231206	142900	881473585	2770	2770	2770	2770	0
374	20231206	142800	881473585	2770	2770	2770	2770	0
375	20231206	142700	881473585	2770	2755	2775	2755	2100
376	20231206	142600	875663545	2735	2755	2755	2735	1667
377	20231206	142500	871071180	2755	2755	2755	2755	101
378	20231206	142400	870792925	2755	2770	2770	2755	580
379	20231206	142300	869194125	2760	2760	2760	2760	2287
380	20231206	142200	862882005	2760	2760	2760	2760	0
381	20231206	142100	862882005	2760	2760	2760	2760	0
382	20231206	142000	862882005	2760	2760	2760	2760	0
383	20231206	141900	862882005	2760	2760	2760	2760	210
384	20231206	141800	862302405	2785	2785	2785	2785	17
385	20231206	141700	862255060	2785	2785	2785	2785	2
386	20231206	141600	862249490	2785	2785	2785	2785	7
387	20231206	141500	862229995	2755	2755	2755	2755	0
388	20231206	141400	862229995	2755	2755	2755	2755	305
389	20231206	141300	861389720	2750	2750	2750	2750	150
390	20231206	141200	860977220	2730	2730	2730	2730	0
391	20231206	141100	860977220	2730	2730	2730	2730	106
392	20231206	141000	860687840	2730	2730	2730	2725	536
393	20231206	140900	859226550	2730	2730	2730	2730	266
394	20231206	140800	858500370	2730	2730	2730	2730	891
395	20231206	140700	856067940	2730	2745	2760	2730	2459
396	20231206	140600	849339155	2745	2745	2745	2745	124
397	20231206	140500	848998775	2745	2745	2745	2745	47
398	20231206	140400	848869760	2740	2745	2745	2740	29
399	20231206	140300	848790290	2745	2765	2765	2745	11523
400	20231206	140200	817100190	2765	2765	2765	2765	0
401	20231206	140100	817100190	2765	2765	2765	2765	0
402	20231206	140000	817100190	2765	2790	2790	2765	361
403	20231206	135900	816102000	2790	2790	2790	2790	1
404	20231206	135800	816099210	2770	2770	2770	2770	0
405	20231206	135700	816099210	2770	2790	2790	2770	4165
406	20231206	135600	804551735	2780	2780	2780	2780	0
407	20231206	135500	804551735	2780	2790	2790	2780	234
408	20231206	135400	803899215	2790	2800	2800	2790	363
409	20231206	135300	802882965	2800	2800	2800	2800	0
410	20231206	135200	802882965	2800	2800	2800	2800	0
411	20231206	135100	802882965	2800	2800	2810	2800	2203
412	20231206	135000	796711605	2800	2790	2800	2790	2000
413	20231206	134900	791119105	2790	2790	2790	2790	0
414	20231206	134800	791119105	2790	2780	2790	2780	1082
415	20231206	134700	788102835	2775	2780	2780	2775	612
416	20231206	134600	786404520	2780	2780	2780	2780	501
417	20231206	134500	785011740	2785	2785	2785	2785	0
418	20231206	134400	785011740	2785	2785	2785	2785	545
419	20231206	134300	783493915	2785	2785	2785	2785	5
420	20231206	134200	783479990	2800	2800	2800	2800	0
421	20231206	134100	783479990	2800	2800	2800	2800	0
422	20231206	134000	783479990	2800	2800	2800	2800	0
423	20231206	133900	783479990	2800	2795	2800	2775	2879
424	20231206	133800	775469870	2795	2800	2800	2795	451
425	20231206	133700	774207075	2800	2800	2800	2800	0
426	20231206	133600	774207075	2800	2800	2800	2800	0
427	20231206	133500	774207075	2800	2800	2800	2800	0
428	20231206	133400	774207075	2800	2800	2800	2800	0
429	20231206	133300	774207075	2800	2800	2800	2800	0
430	20231206	133200	774207075	2800	2795	2800	2795	2950
431	20231206	133100	765947305	2775	2775	2775	2775	0
432	20231206	133000	765947305	2775	2775	2775	2775	0
433	20231206	132900	765947305	2775	2775	2775	2775	365
434	20231206	132800	764934430	2780	2780	2780	2780	28
435	20231206	132700	764856590	2780	2790	2790	2780	45
436	20231206	132600	764731270	2805	2805	2805	2805	6
437	20231206	132500	764714440	2800	2800	2800	2800	534
438	20231206	132400	763219240	2800	2800	2800	2800	1
439	20231206	132300	763216440	2800	2805	2805	2800	406
440	20231206	132200	762079110	2800	2800	2800	2800	200
441	20231206	132100	761519110	2800	2800	2800	2800	1
442	20231206	132000	761516310	2800	2800	2800	2800	0
443	20231206	131900	761516310	2800	2800	2800	2795	516
444	20231206	131800	760074030	2795	2790	2795	2790	677
445	20231206	131700	758183455	2790	2790	2790	2790	57
446	20231206	131600	758024425	2790	2790	2790	2790	266
447	20231206	131500	757282285	2785	2785	2785	2785	642
448	20231206	131400	755494315	2775	2775	2775	2775	0
449	20231206	131300	755494315	2775	2775	2775	2775	0
450	20231206	131200	755494315	2775	2775	2775	2775	0
451	20231206	131100	755494315	2775	2775	2775	2775	500
452	20231206	131000	754106815	2770	2770	2770	2770	0
453	20231206	130900	754106815	2770	2770	2770	2770	500
454	20231206	130800	752721815	2770	2770	2770	2770	521
455	20231206	130700	751278645	2775	2775	2775	2775	0
456	20231206	130600	751278645	2775	2775	2775	2775	137
457	20231206	130500	750898470	2775	2775	2775	2775	0
458	20231206	130400	750898470	2775	2775	2775	2775	0
459	20231206	130300	750898470	2775	2775	2775	2775	0
460	20231206	130200	750898470	2775	2775	2775	2775	14
461	20231206	130100	750859620	2775	2780	2780	2775	1186
462	20231206	130000	747565945	2785	2785	2785	2785	11
463	20231206	125900	747535310	2780	2780	2780	2780	10
464	20231206	125800	747507510	2775	2775	2775	2775	0
465	20231206	125700	747507510	2775	2775	2775	2775	0
466	20231206	125600	747507510	2775	2775	2775	2775	26
467	20231206	125500	747435360	2775	2775	2775	2775	0
468	20231206	125400	747435360	2775	2775	2775	2775	30
469	20231206	125300	747352110	2775	2775	2775	2775	50
470	20231206	125200	747213360	2785	2785	2785	2785	22
471	20231206	125100	747152090	2785	2785	2785	2785	0
472	20231206	125000	747152090	2785	2785	2785	2785	5
473	20231206	124900	747138165	2785	2785	2785	2785	0
474	20231206	124800	747138165	2785	2785	2785	2785	0
475	20231206	124700	747138165	2785	2785	2785	2785	0
476	20231206	124600	747138165	2785	2785	2785	2785	0
477	20231206	124500	747138165	2785	2785	2785	2785	0
478	20231206	124400	747138165	2785	2785	2785	2785	9
479	20231206	124300	747113100	2785	2785	2785	2785	0
480	20231206	124200	747113100	2785	2785	2785	2785	0
481	20231206	124100	747113100	2785	2780	2785	2780	880
482	20231206	124000	744662365	2785	2785	2785	2785	0
483	20231206	123900	744662365	2785	2785	2785	2785	0
484	20231206	123800	744662365	2785	2785	2785	2785	364
485	20231206	123700	743648625	2785	2785	2785	2785	1
486	20231206	123600	743645840	2785	2790	2795	2785	3239
487	20231206	123500	734609010	2790	2790	2790	2790	5
488	20231206	123400	734595060	2790	2775	2790	2775	1885
489	20231206	123300	729360255	2775	2770	2775	2770	88
490	20231206	123200	729116425	2770	2770	2770	2770	2018
491	20231206	123100	723526565	2775	2775	2775	2775	0
492	20231206	123000	723526565	2775	2775	2775	2775	0
493	20231206	122900	723526565	2775	2770	2775	2770	5
494	20231206	122800	723512710	2775	2775	2775	2775	52
495	20231206	122700	723368410	2775	2770	2775	2760	60
496	20231206	122600	723202065	2760	2760	2760	2760	120
497	20231206	122500	722870865	2760	2760	2760	2760	0
498	20231206	122400	722870865	2760	2760	2760	2760	1
499	20231206	122300	722868105	2760	2760	2760	2760	1
500	20231206	122200	722865345	2755	2755	2755	2755	4
501	20231206	122100	722854325	2755	2755	2755	2755	29
502	20231206	122000	722774430	2755	2755	2755	2755	87
503	20231206	121900	722534745	2755	2755	2755	2755	723
504	20231206	121800	720542880	2760	2750	2760	2750	1305
505	20231206	121700	716946780	2750	2775	2775	2750	2705
506	20231206	121600	709475985	2775	2770	2775	2770	480
507	20231206	121500	708144385	2775	2775	2775	2775	0
508	20231206	121400	708144385	2775	2775	2775	2775	20
509	20231206	121300	708088885	2775	2775	2775	2775	1
510	20231206	121200	708086110	2780	2780	2780	2780	0
511	20231206	121100	708086110	2780	2780	2780	2780	0
512	20231206	121000	708086110	2780	2780	2780	2780	2
513	20231206	120900	708080550	2780	2780	2780	2780	3
514	20231206	120800	708072210	2775	2775	2775	2775	43
515	20231206	120700	707952885	2755	2755	2755	2755	19
516	20231206	120600	707900540	2775	2770	2775	2770	1013
517	20231206	120500	705094525	2770	2770	2770	2770	100
518	20231206	120400	704817525	2755	2755	2755	2755	0
519	20231206	120300	704817525	2755	2755	2755	2755	0
520	20231206	120200	704817525	2755	2755	2755	2755	50
521	20231206	120100	704679775	2750	2750	2750	2750	0
522	20231206	120000	704679775	2750	2750	2750	2750	367
523	20231206	115900	703670525	2750	2760	2760	2750	763
524	20231206	115800	701570270	2780	2780	2780	2755	3
525	20231206	115700	701561955	2765	2760	2765	2760	1671
526	20231206	115600	696941650	2755	2755	2755	2755	1
527	20231206	115500	696938895	2755	2750	2760	2750	313
528	20231206	115400	696075080	2750	2750	2750	2750	2
529	20231206	115300	696069580	2750	2745	2750	2745	3
530	20231206	115200	696061335	2745	2745	2745	2745	1
531	20231206	115100	696058590	2745	2745	2745	2745	1
532	20231206	115000	696055845	2745	2745	2750	2745	3
533	20231206	114900	696047605	2755	2745	2755	2745	106
534	20231206	114800	695756585	2745	2745	2745	2745	261
535	20231206	114700	695040140	2745	2745	2750	2745	12
536	20231206	114600	695007150	2745	2745	2745	2745	301
537	20231206	114500	694180905	2755	2745	2755	2745	7
538	20231206	114400	694161660	2745	2745	2745	2745	2
539	20231206	114300	694156170	2745	2745	2745	2745	1
540	20231206	114200	694153425	2745	2745	2745	2745	1
541	20231206	114100	694150680	2745	2745	2745	2745	1
542	20231206	114000	694147935	2745	2745	2745	2745	2
543	20231206	113900	694142445	2740	2740	2745	2740	368
544	20231206	113800	693132300	2740	2740	2740	2740	1
545	20231206	113700	693129560	2740	2735	2740	2735	2
546	20231206	113600	693124085	2735	2735	2735	2735	1
547	20231206	113500	693121350	2735	2735	2735	2735	1
548	20231206	113400	693118615	2745	2740	2745	2735	80
549	20231206	113300	692899420	2735	2735	2735	2735	1
550	20231206	113200	692896685	2735	2730	2735	2730	31
551	20231206	113100	692811905	2730	2730	2730	2730	22
552	20231206	113000	692751845	2730	2730	2730	2730	0
553	20231206	112900	692751845	2730	2735	2735	2725	200
554	20231206	112800	692206095	2740	2705	2745	2705	395
555	20231206	112700	691124635	2700	2700	2725	2700	774
556	20231206	112600	689029390	2700	2700	2700	2700	44
557	20231206	112500	688910590	2700	2695	2700	2695	14
558	20231206	112400	688872815	2695	2700	2705	2695	1674
559	20231206	112300	684352115	2705	2715	2715	2705	226
560	20231206	112200	683739585	2715	2715	2715	2715	595
561	20231206	112100	682124160	2715	2715	2715	2715	0
562	20231206	112000	682124160	2715	2735	2735	2700	924
563	20231206	111900	679617285	2740	2730	2740	2730	176
564	20231206	111800	679136105	2730	2725	2730	2710	688
565	20231206	111700	677267435	2725	2725	2725	2725	182
566	20231206	111600	676771485	2725	2725	2725	2725	100
567	20231206	111500	676498985	2725	2725	2725	2725	196
568	20231206	111400	675964885	2730	2730	2730	2730	0
569	20231206	111300	675964885	2730	2730	2730	2730	423
570	20231206	111200	674810095	2735	2735	2735	2735	1086
571	20231206	111100	671839885	2735	2750	2750	2700	4918
572	20231206	111000	658497060	2750	2760	2760	2750	241
573	20231206	110900	657833590	2765	2765	2765	2765	0
574	20231206	110800	657833590	2765	2765	2765	2765	351
575	20231206	110700	656863075	2780	2780	2780	2780	0
576	20231206	110600	656863075	2780	2780	2780	2780	83
577	20231206	110500	656632335	2780	2775	2780	2770	600
578	20231206	110400	654967025	2785	2785	2785	2785	502
579	20231206	110300	653568955	2785	2780	2785	2780	7
580	20231206	110200	653549485	2780	2780	2780	2780	4
581	20231206	110100	653538365	2785	2785	2785	2785	12
582	20231206	110000	653504945	2790	2770	2790	2770	256
583	20231206	105900	652794760	2770	2770	2770	2770	25
584	20231206	105800	652725510	2770	2770	2770	2770	0
585	20231206	105700	652725510	2770	2775	2775	2765	551
586	20231206	105600	651201970	2775	2765	2775	2765	541
587	20231206	105500	649706075	2760	2755	2760	2755	3026
588	20231206	105400	641354325	2740	2740	2740	2740	0
589	20231206	105300	641354325	2740	2740	2740	2740	57
590	20231206	105200	641198145	2740	2745	2745	2740	200
591	20231206	105100	640649630	2745	2745	2745	2745	0
592	20231206	105000	640649630	2745	2745	2745	2745	393
593	20231206	104900	639570845	2745	2745	2745	2745	17
594	20231206	104800	639524180	2760	2760	2760	2760	0
595	20231206	104700	639524180	2760	2755	2760	2755	74
596	20231206	104600	639320100	2750	2750	2750	2750	996
597	20231206	104500	636581100	2745	2745	2745	2745	451
598	20231206	104400	635343105	2750	2750	2750	2750	0
599	20231206	104300	635343105	2750	2750	2750	2750	0
600	20231206	104200	635343105	2750	2750	2750	2750	4
601	20231206	104100	635332105	2750	2750	2750	2750	5
602	20231206	104000	635318355	2750	2750	2750	2750	3
603	20231206	103900	635310105	2740	2740	2740	2740	0
604	20231206	103800	635310105	2740	2740	2740	2740	1
605	20231206	103700	635307365	2730	2730	2730	2730	405
606	20231206	103600	634201715	2735	2735	2735	2735	3
607	20231206	103500	634193510	2755	2745	2755	2745	15
608	20231206	103400	634152295	2750	2750	2750	2750	40
609	20231206	103300	634042295	2725	2730	2730	2725	164
610	20231206	103200	633595295	2745	2745	2745	2745	52
611	20231206	103100	633452555	2725	2750	2750	2725	16
612	20231206	103000	633408805	2740	2735	2740	2720	36
613	20231206	102900	633310305	2720	2725	2725	2720	371
614	20231206	102800	632301015	2730	2740	2740	2730	215
615	20231206	102700	631713035	2745	2750	2760	2745	1016
616	20231206	102600	628919535	2750	2750	2750	2750	10
617	20231206	102500	628892035	2750	2760	2760	2750	23
618	20231206	102400	628828775	2760	2755	2765	2750	1008
619	20231206	102300	626049170	2755	2770	2770	2755	1594
620	20231206	102200	621649565	2770	2770	2770	2770	400
621	20231206	102100	620541565	2770	2770	2770	2770	0
622	20231206	102000	620541565	2770	2780	2780	2770	325
623	20231206	101900	619639600	2780	2775	2780	2775	218
624	20231206	101800	619034560	2775	2785	2785	2760	7422
625	20231206	101700	598441570	2795	2795	2795	2795	0
626	20231206	101600	598441570	2795	2795	2795	2795	3
627	20231206	101500	598433185	2790	2795	2795	2790	24
628	20231206	101400	598366155	2785	2795	2795	2785	2
629	20231206	101300	598360575	2785	2780	2785	2780	567
630	20231206	101200	596781485	2785	2785	2785	2785	1
631	20231206	101100	596778700	2780	2795	2795	2780	627
632	20231206	101000	595035005	2795	2790	2795	2790	46
633	20231206	100900	594906480	2790	2795	2795	2790	4
634	20231206	100800	594895305	2795	2800	2800	2790	30
635	20231206	100700	594811500	2805	2815	2815	2805	22
636	20231206	100600	594749595	2815	2795	2815	2795	1253
637	20231206	100500	591245395	2795	2795	2795	2785	30
638	20231206	100400	591161715	2795	2795	2795	2795	3
639	20231206	100300	591153330	2790	2790	2790	2790	0
640	20231206	100200	591153330	2790	2790	2790	2790	1014
641	20231206	100100	588324270	2785	2780	2785	2775	137
642	20231206	100000	587943730	2785	2780	2785	2775	1007
643	20231206	095900	585146745	2790	2785	2790	2785	64
644	20231206	095800	584968385	2780	2790	2790	2780	228
645	20231206	095700	584333695	2790	2775	2790	2775	702
646	20231206	095600	582378595	2785	2785	2785	2785	77
647	20231206	095500	582164150	2785	2775	2785	2765	1635
648	20231206	095400	577630625	2780	2790	2790	2780	305
649	20231206	095300	576781695	2790	2795	2795	2790	113
650	20231206	095200	576466360	2795	2795	2795	2795	18
651	20231206	095100	576416050	2770	2815	2815	2770	8457
652	20231206	095000	552744115	2815	2815	2815	2815	211
653	20231206	094900	552150150	2815	2795	2815	2795	242
654	20231206	094800	551470585	2795	2790	2795	2790	130
655	20231206	094700	551107800	2795	2800	2800	2795	73
656	20231206	094600	550903635	2800	2785	2800	2785	888
657	20231206	094500	548427910	2785	2780	2785	2760	167
658	20231206	094400	547963720	2775	2785	2785	2755	1047
659	20231206	094300	545071955	2795	2760	2795	2755	2385
660	20231206	094200	538439310	2795	2795	2800	2790	2933
661	20231206	094100	530241210	2795	2760	2795	2755	2379
662	20231206	094000	523626725	2760	2780	2785	2760	1055
663	20231206	093900	520692740	2780	2810	2810	2770	933
664	20231206	093800	518101280	2835	2850	2850	2805	8752
665	20231206	093700	493499035	2815	2785	2850	2785	3289
666	20231206	093600	484272785	2780	2770	2780	2770	337
667	20231206	093500	483337920	2775	2780	2780	2755	1530
668	20231206	093400	479093765	2780	2810	2810	2780	2625
669	20231206	093300	471775040	2810	2785	2850	2765	5707
670	20231206	093200	455901280	2800	2755	2800	2750	2604
671	20231206	093100	448681010	2770	2745	2770	2745	3842
672	20231206	093000	438127145	2745	2740	2745	2740	313
673	20231206	092900	437268275	2735	2705	2740	2705	2756
674	20231206	092800	429796355	2710	2695	2710	2680	2091
675	20231206	092700	424164030	2690	2680	2690	2680	881
676	20231206	092600	421798545	2680	2685	2685	2680	206
677	20231206	092500	421246460	2680	2695	2695	2680	2493
678	20231206	092400	414545610	2685	2675	2695	2655	2676
679	20231206	092300	407359650	2655	2675	2695	2650	7407
680	20231206	092200	387587485	2675	2670	2680	2650	9764
681	20231206	092100	361494610	2660	2660	2670	2655	4504
682	20231206	092000	349506830	2675	2680	2700	2655	2145
683	20231206	091900	343773015	2685	2710	2710	2675	6455
684	20231206	091800	326293205	2600	2600	2600	2600	0
685	20231206	091700	326293205	2600	2600	2600	2600	0
686	20231206	091600	326293205	2600	2765	2770	2600	13093
687	20231206	091500	290840385	2770	2760	2775	2750	404
688	20231206	091400	289720885	2740	2780	2780	2740	1958
689	20231206	091300	284331440	2785	2730	2785	2730	7121
690	20231206	091200	264777400	2730	2750	2750	2720	7550
691	20231206	091100	244159120	2740	2800	2805	2740	11236
692	20231206	091000	212918345	2805	2830	2830	2805	22512
693	20231206	090900	149714065	2825	2825	2825	2825	1202
694	20231206	090800	146318415	2855	2855	2855	2825	238
695	20231206	090700	145643370	2855	2835	2855	2825	542
696	20231206	090600	144107950	2865	2810	2875	2780	16089
697	20231206	090500	98865960	2805	2835	2835	2800	7046
698	20231206	090400	79041900	2830	2855	2865	2830	1895
699	20231206	090300	73642730	2855	2805	2880	2805	7673
700	20231206	090200	51904355	2805	2780	2805	2770	9472
701	20231206	090100	25565150	2760	2760	2760	2760	0
702	20231206	090000	25565150	2760	2945	2945	2760	8899