KissMeData/294140/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205800	1357864585	2680	2680	2680	2680	4099
3	20231214	205700	1357864585	2680	2680	2680	2680	0
4	20231214	205600	1357864585	2680	2680	2680	2680	0
5	20231214	205500	1357864585	2680	2680	2680	2680	0
6	20231214	205400	1357864585	2680	2680	2680	2680	0
7	20231214	205300	1357864585	2680	2680	2680	2680	0
8	20231214	205200	1357864585	2680	2680	2680	2680	0
9	20231214	205100	1357864585	2680	2680	2680	2680	0
10	20231214	205000	1357864585	2680	2680	2680	2680	0
11	20231214	204900	1357864585	2680	2680	2680	2680	0
12	20231214	204800	1357864585	2680	2680	2680	2680	0
13	20231214	204700	1357864585	2680	2680	2680	2680	0
14	20231214	204600	1357864585	2680	2680	2680	2680	0
15	20231214	204500	1357864585	2680	2680	2680	2680	0
16	20231214	204400	1357864585	2680	2680	2680	2680	0
17	20231214	204300	1357864585	2680	2680	2680	2680	0
18	20231214	204200	1357864585	2680	2680	2680	2680	0
19	20231214	204100	1357864585	2680	2680	2680	2680	0
20	20231214	204000	1357864585	2680	2680	2680	2680	0
21	20231214	203900	1357864585	2680	2680	2680	2680	0
22	20231214	203800	1357864585	2680	2680	2680	2680	0
23	20231214	203700	1357864585	2680	2680	2680	2680	0
24	20231214	203600	1357864585	2680	2680	2680	2680	0
25	20231214	203500	1357864585	2680	2680	2680	2680	0
26	20231214	203400	1357864585	2680	2680	2680	2680	0
27	20231214	203300	1357864585	2680	2680	2680	2680	0
28	20231214	203200	1357864585	2680	2680	2680	2680	0
29	20231214	203100	1357864585	2680	2680	2680	2680	0
30	20231214	203000	1357864585	2680	2680	2680	2680	0
31	20231214	202900	1357864585	2680	2680	2680	2680	0
32	20231214	202800	1357864585	2680	2680	2680	2680	4099
33	20231214	202700	1357864585	2680	2680	2680	2680	0
34	20231214	202600	1357864585	2680	2680	2680	2680	0
35	20231214	202500	1357864585	2680	2680	2680	2680	0
36	20231214	202400	1357864585	2680	2680	2680	2680	0
37	20231214	202300	1357864585	2680	2680	2680	2680	0
38	20231214	202200	1357864585	2680	2680	2680	2680	0
39	20231214	202100	1357864585	2680	2680	2680	2680	0
40	20231214	202000	1357864585	2680	2680	2680	2680	0
41	20231214	201900	1357864585	2680	2680	2680	2680	0
42	20231214	201800	1357864585	2680	2680	2680	2680	0
43	20231214	201700	1357864585	2680	2680	2680	2680	0
44	20231214	201600	1357864585	2680	2680	2680	2680	0
45	20231214	201500	1357864585	2680	2680	2680	2680	0
46	20231214	201400	1357864585	2680	2680	2680	2680	0
47	20231214	201300	1357864585	2680	2680	2680	2680	0
48	20231214	201200	1357864585	2680	2680	2680	2680	0
49	20231214	201100	1357864585	2680	2680	2680	2680	0
50	20231214	201000	1357864585	2680	2680	2680	2680	0
51	20231214	200900	1357864585	2680	2680	2680	2680	0
52	20231214	200800	1357864585	2680	2680	2680	2680	0
53	20231214	200700	1357864585	2680	2680	2680	2680	0
54	20231214	200600	1357864585	2680	2680	2680	2680	0
55	20231214	200500	1357864585	2680	2680	2680	2680	0
56	20231214	200400	1357864585	2680	2680	2680	2680	0
57	20231214	200300	1357864585	2680	2680	2680	2680	0
58	20231214	200200	1357864585	2680	2680	2680	2680	0
59	20231214	200100	1357864585	2680	2680	2680	2680	0
60	20231214	200000	1357864585	2680	2680	2680	2680	0
61	20231214	195900	1357864585	2680	2680	2680	2680	0
62	20231214	195800	1357864585	2680	2680	2680	2680	4099
63	20231214	195700	1357864585	2680	2680	2680	2680	0
64	20231214	195600	1357864585	2680	2680	2680	2680	0
65	20231214	195500	1357864585	2680	2680	2680	2680	0
66	20231214	195400	1357864585	2680	2680	2680	2680	0
67	20231214	195300	1357864585	2680	2680	2680	2680	0
68	20231214	195200	1357864585	2680	2680	2680	2680	0
69	20231214	195100	1357864585	2680	2680	2680	2680	0
70	20231214	195000	1357864585	2680	2680	2680	2680	0
71	20231214	194900	1357864585	2680	2680	2680	2680	0
72	20231214	194800	1357864585	2680	2680	2680	2680	0
73	20231214	194700	1357864585	2680	2680	2680	2680	0
74	20231214	194600	1357864585	2680	2680	2680	2680	0
75	20231214	194500	1357864585	2680	2680	2680	2680	0
76	20231214	194400	1357864585	2680	2680	2680	2680	0
77	20231214	194300	1357864585	2680	2680	2680	2680	0
78	20231214	194200	1357864585	2680	2680	2680	2680	0
79	20231214	194100	1357864585	2680	2680	2680	2680	0
80	20231214	194000	1357864585	2680	2680	2680	2680	0
81	20231214	193900	1357864585	2680	2680	2680	2680	0
82	20231214	193800	1357864585	2680	2680	2680	2680	0
83	20231214	193700	1357864585	2680	2680	2680	2680	0
84	20231214	193600	1357864585	2680	2680	2680	2680	0
85	20231214	193500	1357864585	2680	2680	2680	2680	0
86	20231214	193400	1357864585	2680	2680	2680	2680	0
87	20231214	193300	1357864585	2680	2680	2680	2680	0
88	20231214	193200	1357864585	2680	2680	2680	2680	0
89	20231214	193100	1357864585	2680	2680	2680	2680	0
90	20231214	193000	1357864585	2680	2680	2680	2680	0
91	20231214	192900	1357864585	2680	2680	2680	2680	0
92	20231214	192800	1357864585	2680	2680	2680	2680	4099
93	20231214	192700	1357864585	2680	2680	2680	2680	0
94	20231214	192600	1357864585	2680	2680	2680	2680	0
95	20231214	192500	1357864585	2680	2680	2680	2680	0
96	20231214	192400	1357864585	2680	2680	2680	2680	0
97	20231214	192300	1357864585	2680	2680	2680	2680	0
98	20231214	192200	1357864585	2680	2680	2680	2680	0
99	20231214	192100	1357864585	2680	2680	2680	2680	0
100	20231214	192000	1357864585	2680	2680	2680	2680	0
101	20231214	191900	1357864585	2680	2680	2680	2680	0
102	20231214	191800	1357864585	2680	2680	2680	2680	0
103	20231214	191700	1357864585	2680	2680	2680	2680	0
104	20231214	191600	1357864585	2680	2680	2680	2680	0
105	20231214	191500	1357864585	2680	2680	2680	2680	0
106	20231214	191400	1357864585	2680	2680	2680	2680	0
107	20231214	191300	1357864585	2680	2680	2680	2680	0
108	20231214	191200	1357864585	2680	2680	2680	2680	0
109	20231214	191100	1357864585	2680	2680	2680	2680	0
110	20231214	191000	1357864585	2680	2680	2680	2680	0
111	20231214	190900	1357864585	2680	2680	2680	2680	0
112	20231214	190800	1357864585	2680	2680	2680	2680	0
113	20231214	190700	1357864585	2680	2680	2680	2680	0
114	20231214	190600	1357864585	2680	2680	2680	2680	0
115	20231214	190500	1357864585	2680	2680	2680	2680	0
116	20231214	190400	1357864585	2680	2680	2680	2680	0
117	20231214	190300	1357864585	2680	2680	2680	2680	0
118	20231214	190200	1357864585	2680	2680	2680	2680	0
119	20231214	190100	1357864585	2680	2680	2680	2680	0
120	20231214	190000	1357864585	2680	2680	2680	2680	0
121	20231214	185900	1357864585	2680	2680	2680	2680	0
122	20231214	185800	1357864585	2680	2680	2680	2680	4099
123	20231214	185700	1357864585	2680	2680	2680	2680	0
124	20231214	185600	1357864585	2680	2680	2680	2680	0
125	20231214	185500	1357864585	2680	2680	2680	2680	0
126	20231214	185400	1357864585	2680	2680	2680	2680	0
127	20231214	185300	1357864585	2680	2680	2680	2680	0
128	20231214	185200	1357864585	2680	2680	2680	2680	0
129	20231214	185100	1357864585	2680	2680	2680	2680	0
130	20231214	185000	1357864585	2680	2680	2680	2680	0
131	20231214	184900	1357864585	2680	2680	2680	2680	0
132	20231214	184800	1357864585	2680	2680	2680	2680	0
133	20231214	184700	1357864585	2680	2680	2680	2680	0
134	20231214	184600	1357864585	2680	2680	2680	2680	0
135	20231214	184500	1357864585	2680	2680	2680	2680	0
136	20231214	184400	1357864585	2680	2680	2680	2680	0
137	20231214	184300	1357864585	2680	2680	2680	2680	0
138	20231214	184200	1357864585	2680	2680	2680	2680	0
139	20231214	184100	1357864585	2680	2680	2680	2680	0
140	20231214	184000	1357864585	2680	2680	2680	2680	0
141	20231214	183900	1357864585	2680	2680	2680	2680	0
142	20231214	183800	1357864585	2680	2680	2680	2680	0
143	20231214	183700	1357864585	2680	2680	2680	2680	0
144	20231214	183600	1357864585	2680	2680	2680	2680	0
145	20231214	183500	1357864585	2680	2680	2680	2680	0
146	20231214	183400	1357864585	2680	2680	2680	2680	0
147	20231214	183300	1357864585	2680	2680	2680	2680	0
148	20231214	183200	1357864585	2680	2680	2680	2680	0
149	20231214	183100	1357864585	2680	2680	2680	2680	0
150	20231214	183000	1357864585	2680	2680	2680	2680	0
151	20231214	182900	1357864585	2680	2680	2680	2680	0
152	20231214	182800	1357864585	2680	2680	2680	2680	4099
153	20231214	182700	1357864585	2680	2680	2680	2680	0
154	20231214	182600	1357864585	2680	2680	2680	2680	0
155	20231214	182500	1357864585	2680	2680	2680	2680	0
156	20231214	182400	1357864585	2680	2680	2680	2680	0
157	20231214	182300	1357864585	2680	2680	2680	2680	0
158	20231214	182200	1357864585	2680	2680	2680	2680	0
159	20231214	182100	1357864585	2680	2680	2680	2680	0
160	20231214	182000	1357864585	2680	2680	2680	2680	0
161	20231214	181900	1357864585	2680	2680	2680	2680	0
162	20231214	181800	1357864585	2680	2680	2680	2680	0
163	20231214	181700	1357864585	2680	2680	2680	2680	0
164	20231214	181600	1357864585	2680	2680	2680	2680	0
165	20231214	181500	1357864585	2680	2680	2680	2680	0
166	20231214	181400	1357864585	2680	2680	2680	2680	0
167	20231214	181300	1357864585	2680	2680	2680	2680	0
168	20231214	181200	1357864585	2680	2680	2680	2680	0
169	20231214	181100	1357864585	2680	2680	2680	2680	0
170	20231214	181000	1357864585	2680	2680	2680	2680	0
171	20231214	180900	1357864585	2680	2680	2680	2680	0
172	20231214	180800	1357864585	2680	2680	2680	2680	0
173	20231214	180700	1357864585	2680	2680	2680	2680	0
174	20231214	180600	1357864585	2680	2680	2680	2680	0
175	20231214	180500	1357864585	2680	2680	2680	2680	0
176	20231214	180400	1357864585	2680	2680	2680	2680	0
177	20231214	180300	1357864585	2680	2680	2680	2680	0
178	20231214	180200	1357864585	2680	2680	2680	2680	0
179	20231214	180100	1357864585	2680	2680	2680	2680	0
180	20231214	180000	1357864585	2680	2680	2680	2680	0
181	20231214	175900	1357864585	2680	2680	2680	2680	0
182	20231214	175800	1357864585	2680	2680	2680	2680	4099
183	20231214	175700	1357864585	2680	2680	2680	2680	0
184	20231214	175600	1357864585	2680	2680	2680	2680	0
185	20231214	175500	1357864585	2680	2680	2680	2680	0
186	20231214	175400	1357864585	2680	2680	2680	2680	0
187	20231214	175300	1357864585	2680	2680	2680	2680	0
188	20231214	175200	1357864585	2680	2680	2680	2680	0
189	20231214	175100	1357864585	2680	2680	2680	2680	0
190	20231214	175000	1357864585	2680	2680	2680	2680	0
191	20231214	174900	1357864585	2680	2680	2680	2680	0
192	20231214	174800	1357864585	2680	2680	2680	2680	0
193	20231214	174700	1357864585	2680	2680	2680	2680	0
194	20231214	174600	1357864585	2680	2680	2680	2680	0
195	20231214	174500	1357864585	2680	2680	2680	2680	0
196	20231214	174400	1357864585	2680	2680	2680	2680	0
197	20231214	174300	1357864585	2680	2680	2680	2680	0
198	20231214	174200	1357864585	2680	2680	2680	2680	0
199	20231214	174100	1357864585	2680	2680	2680	2680	0
200	20231214	174000	1357864585	2680	2680	2680	2680	0
201	20231214	173900	1357864585	2680	2680	2680	2680	0
202	20231214	173800	1357864585	2680	2680	2680	2680	0
203	20231214	173700	1357864585	2680	2680	2680	2680	0
204	20231214	173600	1357864585	2680	2680	2680	2680	0
205	20231214	173500	1357864585	2680	2680	2680	2680	0
206	20231214	173400	1357864585	2680	2680	2680	2680	0
207	20231214	173300	1357864585	2680	2680	2680	2680	0
208	20231214	173200	1357864585	2680	2680	2680	2680	0
209	20231214	173100	1357864585	2680	2680	2680	2680	0
210	20231214	173000	1357864585	2680	2680	2680	2680	0
211	20231214	172900	1357864585	2680	2680	2680	2680	0
212	20231214	172800	1357864585	2680	2680	2680	2680	4099
213	20231214	172700	1357864585	2680	2680	2680	2680	0
214	20231214	172600	1357864585	2680	2680	2680	2680	0
215	20231214	172500	1357864585	2680	2680	2680	2680	0
216	20231214	172400	1357864585	2680	2680	2680	2680	0
217	20231214	172300	1357864585	2680	2680	2680	2680	0
218	20231214	172200	1357864585	2680	2680	2680	2680	0
219	20231214	172100	1357864585	2680	2680	2680	2680	0
220	20231214	172000	1357864585	2680	2680	2680	2680	0
221	20231214	171900	1357864585	2680	2680	2680	2680	0
222	20231214	171800	1357864585	2680	2680	2680	2680	0
223	20231214	171700	1357864585	2680	2680	2680	2680	0
224	20231214	171600	1357864585	2680	2680	2680	2680	0
225	20231214	171500	1357864585	2680	2680	2680	2680	0
226	20231214	171400	1357864585	2680	2680	2680	2680	0
227	20231214	171300	1357864585	2680	2680	2680	2680	0
228	20231214	171200	1357864585	2680	2680	2680	2680	0
229	20231214	171100	1357864585	2680	2680	2680	2680	0
230	20231214	171000	1357864585	2680	2680	2680	2680	0
231	20231214	170900	1357864585	2680	2680	2680	2680	0
232	20231214	170800	1357864585	2680	2680	2680	2680	0
233	20231214	170700	1357864585	2680	2680	2680	2680	0
234	20231214	170600	1357864585	2680	2680	2680	2680	0
235	20231214	170500	1357864585	2680	2680	2680	2680	0
236	20231214	170400	1357864585	2680	2680	2680	2680	0
237	20231214	170300	1357864585	2680	2680	2680	2680	0
238	20231214	170200	1357864585	2680	2680	2680	2680	0
239	20231214	170100	1357864585	2680	2680	2680	2680	0
240	20231214	170000	1357864585	2680	2680	2680	2680	0
241	20231214	165900	1357864585	2680	2680	2680	2680	0
242	20231214	165800	1357864585	2680	2680	2680	2680	4099
243	20231214	165700	1357864585	2680	2680	2680	2680	0
244	20231214	165600	1357864585	2680	2680	2680	2680	0
245	20231214	165500	1357864585	2680	2680	2680	2680	0
246	20231214	165400	1357864585	2680	2680	2680	2680	0
247	20231214	165300	1357864585	2680	2680	2680	2680	0
248	20231214	165200	1357864585	2680	2680	2680	2680	0
249	20231214	165100	1357864585	2680	2680	2680	2680	0
250	20231214	165000	1357864585	2680	2680	2680	2680	0
251	20231214	164900	1357864585	2680	2680	2680	2680	0
252	20231214	164800	1357864585	2680	2680	2680	2680	0
253	20231214	164700	1357864585	2680	2680	2680	2680	0
254	20231214	164600	1357864585	2680	2680	2680	2680	0
255	20231214	164500	1357864585	2680	2680	2680	2680	0
256	20231214	164400	1357864585	2680	2680	2680	2680	0
257	20231214	164300	1357864585	2680	2680	2680	2680	0
258	20231214	164200	1357864585	2680	2680	2680	2680	0
259	20231214	164100	1357864585	2680	2680	2680	2680	0
260	20231214	164000	1357864585	2680	2680	2680	2680	0
261	20231214	163900	1357864585	2680	2680	2680	2680	0
262	20231214	163800	1357864585	2680	2680	2680	2680	0
263	20231214	163700	1357864585	2680	2680	2680	2680	0
264	20231214	163600	1357864585	2680	2680	2680	2680	0
265	20231214	163500	1357864585	2680	2680	2680	2680	0
266	20231214	163400	1357864585	2680	2680	2680	2680	0
267	20231214	163300	1357864585	2680	2680	2680	2680	0
268	20231214	163200	1357864585	2680	2680	2680	2680	0
269	20231214	163100	1357864585	2680	2680	2680	2680	0
270	20231214	163000	1357864585	2680	2680	2680	2680	0
271	20231214	162900	1357864585	2680	2680	2680	2680	0
272	20231214	162800	1357864585	2680	2680	2680	2680	4099
273	20231214	162700	1357864585	2680	2680	2680	2680	0
274	20231214	162600	1357864585	2680	2680	2680	2680	0
275	20231214	162500	1357864585	2680	2680	2680	2680	0
276	20231214	162400	1357864585	2680	2680	2680	2680	0
277	20231214	162300	1357864585	2680	2680	2680	2680	0
278	20231214	162200	1357864585	2680	2680	2680	2680	0
279	20231214	162100	1357864585	2680	2680	2680	2680	0
280	20231214	162000	1357864585	2680	2680	2680	2680	0
281	20231214	161900	1357864585	2680	2680	2680	2680	0
282	20231214	161800	1357864585	2680	2680	2680	2680	0
283	20231214	161700	1357864585	2680	2680	2680	2680	0
284	20231214	161600	1357864585	2680	2680	2680	2680	0
285	20231214	161500	1357864585	2680	2680	2680	2680	0
286	20231214	161400	1357864585	2680	2680	2680	2680	0
287	20231214	161300	1357864585	2680	2680	2680	2680	0
288	20231214	161200	1357864585	2680	2680	2680	2680	0
289	20231214	161100	1357864585	2680	2680	2680	2680	0
290	20231214	161000	1357864585	2680	2680	2680	2680	0
291	20231214	160900	1357864585	2680	2680	2680	2680	0
292	20231214	160800	1357864585	2680	2680	2680	2680	0
293	20231214	160700	1357864585	2680	2680	2680	2680	0
294	20231214	160600	1357864585	2680	2680	2680	2680	0
295	20231214	160500	1357864585	2680	2680	2680	2680	0
296	20231214	160400	1357864585	2680	2680	2680	2680	0
297	20231214	160300	1357864585	2680	2680	2680	2680	0
298	20231214	160200	1357864585	2680	2680	2680	2680	0
299	20231214	160100	1357864585	2680	2680	2680	2680	0
300	20231214	160000	1357864585	2680	2680	2680	2680	0
301	20231214	155900	1357864585	2680	2680	2680	2680	0
302	20231214	155800	1357864585	2680	2680	2680	2680	4099
303	20231214	155700	1357864585	2680	2680	2680	2680	0
304	20231214	155600	1357864585	2680	2680	2680	2680	0
305	20231214	155500	1357864585	2680	2680	2680	2680	0
306	20231214	155400	1357864585	2680	2680	2680	2680	0
307	20231214	155300	1357864585	2680	2680	2680	2680	0
308	20231214	155200	1357864585	2680	2680	2680	2680	0
309	20231214	155100	1357864585	2680	2680	2680	2680	0
310	20231214	155000	1357864585	2680	2680	2680	2680	0
311	20231214	154900	1357864585	2680	2680	2680	2680	0
312	20231214	154800	1357864585	2680	2680	2680	2680	0
313	20231214	154700	1357864585	2680	2680	2680	2680	0
314	20231214	154600	1357864585	2680	2680	2680	2680	0
315	20231214	154500	1357864585	2680	2680	2680	2680	0
316	20231214	154400	1357864585	2680	2680	2680	2680	0
317	20231214	154300	1357864585	2680	2680	2680	2680	0
318	20231214	154200	1357864585	2680	2680	2680	2680	0
319	20231214	154100	1357864585	2680	2680	2680	2680	0
320	20231214	154000	1357864585	2680	2680	2680	2680	0
321	20231214	153900	1357864585	2680	2680	2680	2680	0
322	20231214	153800	1357864585	2680	2680	2680	2680	0
323	20231214	153700	1357864585	2680	2680	2680	2680	0
324	20231214	153600	1357864585	2680	2680	2680	2680	0
325	20231214	153500	1357864585	2680	2680	2680	2680	0
326	20231214	153400	1357864585	2680	2680	2680	2680	0
327	20231214	153300	1357864585	2680	2680	2680	2680	0
328	20231214	153200	1357864585	2680	2680	2680	2680	0
329	20231214	153100	1357864585	2680	2680	2680	2680	0
330	20231214	153000	1357864585	2680	2680	2680	2680	4099
331	20231214	152900	1346879265	2680	2680	2680	2680	0
332	20231214	152800	1346879265	2680	2680	2680	2680	0
333	20231214	152700	1346879265	2680	2680	2680	2680	0
334	20231214	152600	1346879265	2680	2680	2680	2680	0
335	20231214	152500	1346879265	2680	2680	2680	2680	0
336	20231214	152400	1346879265	2680	2680	2680	2680	0
337	20231214	152300	1346879265	2680	2680	2680	2680	0
338	20231214	152200	1346879265	2680	2680	2680	2680	0
339	20231214	152100	1346879265	2680	2680	2680	2680	0
340	20231214	152000	1346879265	2680	2680	2680	2680	0
341	20231214	151900	1346879265	2680	2685	2690	2680	4811
342	20231214	151800	1333966525	2690	2695	2695	2690	3993
343	20231214	151700	1323225175	2695	2695	2695	2695	155
344	20231214	151600	1322807450	2695	2695	2700	2695	284
345	20231214	151500	1322041925	2695	2695	2695	2695	219
346	20231214	151400	1321451720	2695	2695	2695	2695	437
347	20231214	151300	1320274005	2695	2695	2695	2695	504
348	20231214	151200	1318915725	2695	2695	2695	2695	604
349	20231214	151100	1317287945	2695	2695	2695	2695	1278
350	20231214	151000	1313843735	2695	2695	2695	2695	775
351	20231214	150900	1311755110	2695	2695	2695	2695	817
352	20231214	150800	1309553295	2695	2700	2700	2695	44
353	20231214	150700	1309434510	2700	2700	2700	2695	455
354	20231214	150600	1308206310	2700	2695	2700	2695	665
355	20231214	150500	1306414085	2695	2695	2695	2695	351
356	20231214	150400	1305468140	2695	2695	2695	2695	446
357	20231214	150300	1304266170	2695	2695	2695	2690	2069
358	20231214	150200	1298690715	2690	2695	2695	2690	558
359	20231214	150100	1297188405	2695	2695	2695	2695	104
360	20231214	150000	1296908125	2695	2695	2695	2695	2
361	20231214	145900	1296902735	2695	2695	2695	2695	837
362	20231214	145800	1294647020	2690	2690	2695	2690	1681
363	20231214	145700	1290125055	2695	2695	2695	2695	12
364	20231214	145600	1290092715	2695	2695	2695	2695	1
365	20231214	145500	1290090020	2690	2690	2690	2690	10
366	20231214	145400	1290063120	2690	2690	2690	2690	0
367	20231214	145300	1290063120	2690	2690	2690	2690	183
368	20231214	145200	1289570850	2690	2690	2690	2690	353
369	20231214	145100	1288621280	2695	2695	2695	2690	328
370	20231214	145000	1287738905	2695	2695	2695	2695	301
371	20231214	144900	1286927710	2695	2695	2695	2695	10
372	20231214	144800	1286900760	2695	2695	2695	2695	61
373	20231214	144700	1286736365	2695	2695	2695	2695	147
374	20231214	144600	1286340200	2690	2690	2690	2690	303
375	20231214	144500	1285525130	2695	2695	2695	2695	159
376	20231214	144400	1285096625	2695	2695	2695	2695	1
377	20231214	144300	1285093930	2690	2690	2690	2690	3
378	20231214	144200	1285085860	2695	2695	2695	2695	3
379	20231214	144100	1285077775	2690	2695	2695	2690	55
380	20231214	144000	1284929800	2695	2695	2695	2695	28
381	20231214	143900	1284854340	2695	2695	2695	2695	82
382	20231214	143800	1284633350	2690	2695	2695	2690	1600
383	20231214	143700	1280326590	2695	2695	2695	2695	1123
384	20231214	143600	1277300105	2700	2700	2700	2700	21
385	20231214	143500	1277243405	2700	2695	2700	2695	778
386	20231214	143400	1275146180	2700	2695	2700	2695	36
387	20231214	143300	1275049130	2695	2700	2700	2695	127
388	20231214	143200	1274706730	2695	2695	2695	2695	75
389	20231214	143100	1274504605	2700	2700	2700	2700	0
390	20231214	143000	1274504605	2700	2700	2700	2700	258
391	20231214	142900	1273808005	2695	2695	2695	2695	130
392	20231214	142800	1273457655	2695	2695	2695	2695	169
393	20231214	142700	1273002200	2700	2700	2700	2700	64
394	20231214	142600	1272829400	2700	2700	2700	2700	851
395	20231214	142500	1270531700	2695	2695	2695	2695	0
396	20231214	142400	1270531700	2695	2695	2695	2695	0
397	20231214	142300	1270531700	2695	2695	2695	2695	105
398	20231214	142200	1270248725	2695	2695	2695	2695	15
399	20231214	142100	1270208300	2695	2695	2695	2695	435
400	20231214	142000	1269035975	2695	2695	2695	2690	75
401	20231214	141900	1268834015	2695	2695	2695	2695	3
402	20231214	141800	1268825930	2690	2695	2695	2690	311
403	20231214	141700	1267989140	2695	2695	2695	2695	63
404	20231214	141600	1267819355	2695	2695	2695	2695	3
405	20231214	141500	1267811270	2700	2700	2700	2700	0
406	20231214	141400	1267811270	2700	2700	2700	2700	5
407	20231214	141300	1267797770	2690	2690	2690	2690	208
408	20231214	141200	1267238250	2690	2695	2695	2690	526
409	20231214	141100	1265821440	2690	2695	2695	2690	37
410	20231214	141000	1265721880	2690	2695	2695	2690	866
411	20231214	140900	1263388710	2695	2695	2695	2695	0
412	20231214	140800	1263388710	2695	2695	2695	2690	422
413	20231214	140700	1262251920	2700	2700	2700	2700	3107
414	20231214	140600	1253863020	2700	2705	2705	2700	2150
415	20231214	140500	1248055755	2705	2705	2705	2705	0
416	20231214	140400	1248055755	2705	2700	2705	2695	1516
417	20231214	140300	1243962405	2700	2700	2700	2700	248
418	20231214	140200	1243292805	2700	2700	2700	2700	74
419	20231214	140100	1243093005	2700	2710	2710	2700	51
420	20231214	140000	1242955295	2700	2705	2705	2700	3140
421	20231214	135900	1234461610	2705	2700	2705	2700	205
422	20231214	135800	1233908105	2700	2700	2700	2700	0
423	20231214	135700	1233908105	2700	2700	2700	2700	498
424	20231214	135600	1232563505	2700	2705	2705	2700	258
425	20231214	135500	1231865655	2705	2705	2705	2700	119
426	20231214	135400	1231544290	2700	2700	2700	2700	818
427	20231214	135300	1229335690	2700	2700	2700	2700	278
428	20231214	135200	1228585090	2700	2700	2700	2700	105
429	20231214	135100	1228301590	2700	2700	2700	2700	165
430	20231214	135000	1227856090	2700	2700	2700	2700	226
431	20231214	134900	1227245890	2700	2700	2705	2700	170
432	20231214	134800	1226786230	2705	2700	2715	2700	1592
433	20231214	134700	1222475880	2715	2675	2715	2675	11600
434	20231214	134600	1191146235	2665	2665	2675	2665	1767
435	20231214	134500	1186422495	2665	2670	2670	2665	8
436	20231214	134400	1186401165	2670	2665	2670	2665	25
437	20231214	134300	1186334440	2665	2665	2665	2665	150
438	20231214	134200	1185934690	2665	2670	2670	2665	906
439	20231214	134100	1183520150	2670	2670	2670	2670	4
440	20231214	134000	1183509470	2665	2670	2670	2665	183
441	20231214	133900	1183020875	2670	2670	2670	2670	726
442	20231214	133800	1181082455	2675	2675	2675	2675	202
443	20231214	133700	1180542105	2675	2675	2675	2675	109
444	20231214	133600	1180250530	2675	2675	2675	2675	7
445	20231214	133500	1180231805	2670	2670	2670	2670	100
446	20231214	133400	1179964805	2675	2665	2675	2665	1973
447	20231214	133300	1174706680	2665	2660	2665	2660	191
448	20231214	133200	1174198615	2660	2660	2660	2660	6
449	20231214	133100	1174182655	2660	2660	2660	2660	10
450	20231214	133000	1174156055	2660	2660	2660	2660	34
451	20231214	132900	1174065615	2660	2660	2660	2660	170
452	20231214	132800	1173613415	2665	2665	2665	2665	20
453	20231214	132700	1173560115	2665	2665	2665	2665	380
454	20231214	132600	1172547415	2660	2660	2660	2655	4384
455	20231214	132500	1160901720	2655	2655	2655	2655	0
456	20231214	132400	1160901720	2655	2655	2655	2655	78
457	20231214	132300	1160694630	2655	2655	2655	2655	0
458	20231214	132200	1160694630	2655	2655	2655	2655	507
459	20231214	132100	1159348545	2650	2650	2650	2650	0
460	20231214	132000	1159348545	2650	2650	2650	2650	0
461	20231214	131900	1159348545	2650	2650	2650	2650	0
462	20231214	131800	1159348545	2650	2650	2650	2650	0
463	20231214	131700	1159348545	2650	2650	2650	2650	0
464	20231214	131600	1159348545	2650	2650	2655	2650	1251
465	20231214	131500	1156028395	2655	2655	2655	2655	20
466	20231214	131400	1155975295	2655	2655	2655	2655	0
467	20231214	131300	1155975295	2655	2650	2655	2645	387
468	20231214	131200	1154951565	2645	2650	2655	2645	2719
469	20231214	131100	1147748590	2650	2655	2655	2650	2100
470	20231214	131000	1142177705	2655	2655	2655	2655	0
471	20231214	130900	1142177705	2655	2655	2655	2655	0
472	20231214	130800	1142177705	2655	2655	2655	2655	214
473	20231214	130700	1141609535	2655	2660	2660	2655	858
474	20231214	130600	1139328025	2660	2660	2660	2660	0
475	20231214	130500	1139328025	2660	2655	2660	2655	33
476	20231214	130400	1139240400	2660	2660	2660	2660	1145
477	20231214	130300	1136194700	2660	2660	2660	2660	1000
478	20231214	130200	1133534700	2660	2665	2665	2660	732
479	20231214	130100	1131584110	2665	2665	2665	2665	206
480	20231214	130000	1131035120	2670	2670	2670	2665	570
481	20231214	125900	1129513755	2670	2670	2670	2670	3
482	20231214	125800	1129505745	2675	2675	2675	2675	115
483	20231214	125700	1129198120	2675	2675	2675	2675	370
484	20231214	125600	1128208370	2675	2680	2680	2675	1875
485	20231214	125500	1123183420	2680	2680	2680	2680	151
486	20231214	125400	1122778740	2680	2675	2680	2675	1038
487	20231214	125300	1120002080	2675	2675	2675	2675	0
488	20231214	125200	1120002080	2675	2675	2675	2675	4
489	20231214	125100	1119991380	2675	2665	2675	2660	1037
490	20231214	125000	1117219775	2665	2665	2665	2665	0
491	20231214	124900	1117219775	2665	2665	2665	2665	129
492	20231214	124800	1116875990	2665	2665	2665	2665	200
493	20231214	124700	1116342990	2665	2665	2670	2665	603
494	20231214	124600	1114735990	2665	2665	2665	2665	36
495	20231214	124500	1114640050	2660	2660	2660	2660	535
496	20231214	124400	1113216950	2660	2660	2660	2660	100
497	20231214	124300	1112950950	2655	2655	2655	2655	1190
498	20231214	124200	1109791500	2650	2650	2650	2650	3569
499	20231214	124100	1100333650	2655	2655	2655	2655	1630
500	20231214	124000	1096006000	2655	2655	2655	2655	378
501	20231214	123900	1095002410	2655	2650	2655	2650	44
502	20231214	123800	1094885700	2655	2660	2660	2655	909
503	20231214	123700	1092472260	2660	2660	2660	2660	21
504	20231214	123600	1092416400	2655	2655	2655	2655	80
505	20231214	123500	1092204000	2655	2655	2655	2655	1540
506	20231214	123400	1088115300	2655	2655	2655	2655	820
507	20231214	123300	1085938200	2660	2660	2660	2660	3588
508	20231214	123200	1076394120	2665	2665	2665	2665	152
509	20231214	123100	1075989040	2660	2660	2660	2660	0
510	20231214	123000	1075989040	2660	2660	2660	2660	12
511	20231214	122900	1075957120	2660	2660	2660	2660	0
512	20231214	122800	1075957120	2660	2660	2660	2660	100
513	20231214	122700	1075691120	2660	2660	2660	2660	80
514	20231214	122600	1075478320	2665	2665	2665	2665	537
515	20231214	122500	1074047215	2665	2665	2665	2665	55
516	20231214	122400	1073900640	2665	2665	2665	2665	70
517	20231214	122300	1073714090	2670	2670	2670	2670	0
518	20231214	122200	1073714090	2670	2670	2670	2670	1
519	20231214	122100	1073711420	2665	2670	2670	2665	992
520	20231214	122000	1071067280	2670	2670	2670	2670	73
521	20231214	121900	1070872370	2670	2670	2670	2670	61
522	20231214	121800	1070709500	2670	2670	2670	2670	887
523	20231214	121700	1068341210	2670	2665	2670	2665	552
524	20231214	121600	1066867560	2665	2665	2665	2665	178
525	20231214	121500	1066393190	2665	2665	2665	2665	0
526	20231214	121400	1066393190	2665	2665	2665	2665	4482
527	20231214	121300	1054448660	2670	2670	2670	2670	154
528	20231214	121200	1054037480	2675	2675	2675	2675	20
529	20231214	121100	1053983980	2675	2675	2675	2675	0
530	20231214	121000	1053983980	2675	2675	2675	2675	0
531	20231214	120900	1053983980	2675	2675	2675	2670	14
532	20231214	120800	1053946535	2675	2675	2675	2670	110
533	20231214	120700	1053652635	2675	2675	2675	2675	0
534	20231214	120600	1053652635	2675	2675	2675	2675	200
535	20231214	120500	1053117635	2675	2665	2675	2665	1418
536	20231214	120400	1049338285	2675	2665	2675	2665	754
537	20231214	120300	1047328855	2665	2665	2665	2665	0
538	20231214	120200	1047328855	2665	2665	2665	2665	0
539	20231214	120100	1047328855	2665	2665	2665	2665	1
540	20231214	120000	1047326190	2675	2675	2675	2675	0
541	20231214	115900	1047326190	2675	2665	2675	2665	3
542	20231214	115800	1047318185	2665	2665	2670	2665	2408
543	20231214	115700	1040898365	2675	2670	2675	2670	1001
544	20231214	115600	1038225690	2665	2665	2665	2665	0
545	20231214	115500	1038225690	2665	2665	2665	2665	5
546	20231214	115400	1038212365	2670	2670	2670	2670	500
547	20231214	115300	1036877365	2670	2670	2670	2670	80
548	20231214	115200	1036663765	2675	2675	2675	2675	1
549	20231214	115100	1036661090	2670	2670	2670	2670	117
550	20231214	115000	1036348700	2670	2670	2670	2670	16
551	20231214	114900	1036305980	2670	2670	2670	2670	50
552	20231214	114800	1036172480	2665	2665	2665	2665	255
553	20231214	114700	1035492905	2665	2665	2665	2665	0
554	20231214	114600	1035492905	2665	2670	2675	2665	307
555	20231214	114500	1034674720	2675	2675	2675	2675	0
556	20231214	114400	1034674720	2675	2670	2675	2670	78
557	20231214	114300	1034466220	2675	2670	2675	2665	342
558	20231214	114200	1033553305	2670	2670	2670	2670	233
559	20231214	114100	1032931195	2670	2670	2670	2665	1366
560	20231214	114000	1029285030	2675	2675	2675	2675	1
561	20231214	113900	1029282355	2670	2670	2670	2670	23
562	20231214	113800	1029220945	2675	2670	2675	2670	6
563	20231214	113700	1029204900	2675	2675	2675	2675	10
564	20231214	113600	1029178150	2675	2675	2675	2675	51
565	20231214	113500	1029041725	2675	2670	2675	2670	105
566	20231214	113400	1028761125	2670	2675	2675	2670	412
567	20231214	113300	1027661025	2670	2670	2670	2670	1
568	20231214	113200	1027658355	2670	2670	2670	2670	1
569	20231214	113100	1027655685	2670	2670	2670	2670	206
570	20231214	113000	1027105665	2670	2670	2670	2665	234
571	20231214	112900	1026480905	2665	2665	2665	2665	759
572	20231214	112800	1024458170	2665	2670	2670	2665	904
573	20231214	112700	1022046995	2680	2680	2680	2680	39
574	20231214	112600	1021942475	2680	2670	2680	2670	1301
575	20231214	112500	1018457795	2670	2670	2670	2670	0
576	20231214	112400	1018457795	2670	2670	2670	2670	687
577	20231214	112300	1016623505	2680	2680	2680	2680	516
578	20231214	112200	1015240625	2680	2670	2680	2670	247
579	20231214	112100	1014578875	2670	2675	2675	2670	1252
580	20231214	112000	1011234130	2670	2675	2675	2665	10119
581	20231214	111900	984216345	2675	2685	2685	2675	426
582	20231214	111800	983075805	2675	2680	2680	2675	670
583	20231214	111700	981282520	2680	2680	2680	2680	334
584	20231214	111600	980387400	2675	2690	2690	2675	404
585	20231214	111500	979306640	2675	2675	2690	2675	25
586	20231214	111400	979239705	2680	2690	2700	2675	1225
587	20231214	111300	975939770	2675	2680	2680	2675	340
588	20231214	111200	975029760	2680	2675	2680	2675	32
589	20231214	111100	974944010	2675	2675	2675	2675	0
590	20231214	111000	974944010	2675	2675	2675	2675	104
591	20231214	110900	974665810	2670	2665	2670	2665	428
592	20231214	110800	973524190	2665	2675	2675	2665	120
593	20231214	110700	973204190	2675	2675	2675	2675	8005
594	20231214	110600	951790815	2670	2665	2670	2665	1248
595	20231214	110500	948461890	2675	2675	2675	2675	764
596	20231214	110400	946418190	2675	2660	2675	2660	1645
597	20231214	110300	942029095	2660	2660	2660	2660	172
598	20231214	110200	941571575	2660	2660	2660	2660	1
599	20231214	110100	941568915	2660	2655	2660	2655	1100
600	20231214	110000	938647915	2660	2660	2660	2660	3
601	20231214	105900	938639935	2650	2655	2655	2650	354
602	20231214	105800	937700475	2655	2655	2655	2655	1046
603	20231214	105700	934923345	2655	2655	2655	2655	100
604	20231214	105600	934657845	2655	2655	2655	2655	18
605	20231214	105500	934610055	2655	2655	2655	2645	1208
606	20231214	105400	931409785	2655	2655	2655	2655	206
607	20231214	105300	930862855	2650	2650	2650	2645	2098
608	20231214	105200	925304100	2650	2650	2650	2650	391
609	20231214	105100	924267950	2655	2655	2655	2655	346
610	20231214	105000	923349320	2655	2655	2655	2655	118
611	20231214	104900	923036030	2655	2655	2655	2655	2046
612	20231214	104800	917603900	2660	2660	2660	2660	1
613	20231214	104700	917601240	2660	2660	2660	2655	1001
614	20231214	104600	914942080	2660	2660	2660	2660	271
615	20231214	104500	914221220	2660	2660	2660	2660	2014
616	20231214	104400	908863980	2660	2660	2660	2660	413
617	20231214	104300	907765400	2655	2655	2655	2655	543
618	20231214	104200	906323735	2650	2650	2650	2650	1234
619	20231214	104100	903053635	2650	2650	2650	2645	679
620	20231214	104000	901256980	2650	2650	2650	2645	6
621	20231214	103900	901241100	2650	2650	2650	2645	23
622	20231214	103800	901180195	2650	2650	2650	2640	1410
623	20231214	103700	897445570	2640	2640	2645	2640	1888
624	20231214	103600	892460845	2640	2645	2645	2640	3677
625	20231214	103500	882742090	2645	2645	2645	2640	4841
626	20231214	103400	869939375	2645	2640	2645	2640	123
627	20231214	103300	869614480	2640	2640	2640	2635	2464
628	20231214	103200	863112730	2640	2640	2640	2640	2239
629	20231214	103100	857201770	2645	2645	2650	2645	2288
630	20231214	103000	851148870	2645	2645	2645	2645	0
631	20231214	102900	851148870	2645	2645	2645	2645	91
632	20231214	102800	850908175	2645	2650	2650	2640	5260
633	20231214	102700	837013675	2645	2650	2650	2645	1279
634	20231214	102600	833630000	2650	2650	2650	2650	677
635	20231214	102500	831835950	2650	2660	2660	2650	550
636	20231214	102400	830378240	2660	2660	2660	2660	1
637	20231214	102300	830375580	2650	2655	2655	2650	6250
638	20231214	102200	813806655	2655	2660	2660	2655	296
639	20231214	102100	813020725	2660	2660	2660	2660	1852
640	20231214	102000	808094405	2660	2665	2665	2660	37
641	20231214	101900	807995980	2660	2665	2670	2660	2721
642	20231214	101800	800745115	2665	2670	2670	2665	455
643	20231214	101700	799532485	2670	2670	2670	2670	0
644	20231214	101600	799532485	2670	2675	2675	2665	6531
645	20231214	101500	782104970	2675	2675	2675	2675	2155
646	20231214	101400	776340345	2675	2675	2675	2675	150
647	20231214	101300	775939095	2675	2680	2680	2675	1502
648	20231214	101200	771917785	2680	2695	2695	2680	902
649	20231214	101100	769498280	2695	2685	2695	2685	681
650	20231214	101000	767668565	2685	2680	2700	2680	2800
651	20231214	100900	760140680	2680	2680	2680	2680	76
652	20231214	100800	759937000	2675	2675	2675	2675	40
653	20231214	100700	759830000	2675	2675	2680	2675	1092
654	20231214	100600	756908745	2675	2670	2680	2670	2738
655	20231214	100500	749574345	2670	2665	2675	2665	951
656	20231214	100400	747035525	2670	2660	2670	2660	462
657	20231214	100300	745805455	2655	2655	2660	2655	2698
658	20231214	100200	738639765	2645	2655	2655	2645	10
659	20231214	100100	738613235	2645	2640	2645	2640	1870
660	20231214	100000	733672185	2645	2640	2645	2640	2970
661	20231214	095900	725822960	2640	2650	2650	2640	5233
662	20231214	095800	711996740	2650	2650	2650	2650	18978
663	20231214	095700	661705040	2645	2650	2650	2645	5474
664	20231214	095600	647210220	2650	2660	2660	2650	7178
665	20231214	095500	628163410	2665	2660	2665	2660	1708
666	20231214	095400	623619230	2665	2665	2665	2660	3479
667	20231214	095300	614355215	2665	2665	2665	2660	2352
668	20231214	095200	608097740	2665	2670	2670	2665	2786
669	20231214	095100	600672165	2665	2675	2675	2665	7895
670	20231214	095000	579614555	2675	2675	2675	2670	1441
671	20231214	094900	575761790	2670	2665	2670	2665	3259
672	20231214	094800	567070065	2670	2665	2670	2665	2457
673	20231214	094700	560517765	2670	2675	2675	2660	10687
674	20231214	094600	531997715	2675	2680	2680	2670	7272
675	20231214	094500	512562965	2680	2700	2700	2675	19481
676	20231214	094400	460124525	2700	2710	2710	2695	31314
677	20231214	094300	375531705	2720	2720	2720	2710	147
678	20231214	094200	375132495	2720	2720	2720	2710	1339
679	20231214	094100	371502980	2720	2720	2720	2720	452
680	20231214	094000	370273540	2725	2725	2725	2725	5
681	20231214	093900	370259915	2715	2725	2725	2715	1770
682	20231214	093800	365441350	2725	2720	2725	2720	1003
683	20231214	093700	362713180	2720	2715	2720	2710	711
684	20231214	093600	360783150	2710	2715	2715	2710	2516
685	20231214	093500	353963975	2715	2715	2720	2715	755
686	20231214	093400	351913930	2720	2725	2725	2720	1726
687	20231214	093300	347219110	2725	2725	2725	2720	2731
688	20231214	093200	339781240	2725	2730	2730	2725	120
689	20231214	093100	339454170	2730	2725	2730	2725	14016
690	20231214	093000	301211610	2725	2730	2730	2720	8734
691	20231214	092900	277391840	2735	2735	2735	2730	73
692	20231214	092800	277192540	2730	2735	2740	2730	1443
693	20231214	092700	273245545	2735	2735	2740	2735	2066
694	20231214	092600	267590660	2740	2740	2740	2740	2808
695	20231214	092500	259896740	2740	2735	2740	2735	5724
696	20231214	092400	244226800	2735	2730	2735	2730	1239
697	20231214	092300	240843075	2735	2735	2740	2735	647
698	20231214	092200	239073280	2735	2740	2745	2735	1873
699	20231214	092100	233948130	2740	2745	2745	2740	5222
700	20231214	092000	219635170	2745	2750	2750	2745	4020
701	20231214	091900	208582655	2750	2755	2755	2750	1163
702	20231214	091800	205384385	2750	2745	2750	2745	4100
703	20231214	091700	194118380	2745	2750	2750	2745	1902
704	20231214	091600	188889950	2750	2750	2760	2750	6944
705	20231214	091500	169788950	2750	2750	2750	2745	8605
706	20231214	091400	146128080	2750	2750	2750	2750	1332
707	20231214	091300	142465080	2755	2760	2760	2755	4276
708	20231214	091200	130679335	2765	2765	2765	2765	1342
709	20231214	091100	126968705	2760	2775	2780	2760	7787
710	20231214	091000	105406120	2775	2775	2775	2770	2735
711	20231214	090900	97828900	2770	2765	2770	2765	1075
712	20231214	090800	94855765	2765	2760	2765	2760	1784
713	20231214	090700	89931095	2760	2755	2760	2755	2725
714	20231214	090600	82410810	2755	2740	2755	2730	12774
715	20231214	090500	47469030	2740	2745	2750	2740	2667
716	20231214	090400	40161300	2750	2745	2750	2740	1641
717	20231214	090300	35662355	2750	2765	2770	2750	1511
718	20231214	090200	31491460	2770	2790	2790	2770	531
719	20231214	090100	30017775	2790	2790	2795	2760	4240
720	20231214	090000	18221755	2790	2790	2790	2755	6545