KissMeData/133750/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201700	995622805	2730	2730	2730	2730	3313
3	20231212	201600	995622805	2730	2730	2730	2730	0
4	20231212	201500	995622805	2730	2730	2730	2730	0
5	20231212	201400	995622805	2730	2730	2730	2730	0
6	20231212	201300	995622805	2730	2730	2730	2730	0
7	20231212	201200	995622805	2730	2730	2730	2730	0
8	20231212	201100	995622805	2730	2730	2730	2730	0
9	20231212	201000	995622805	2730	2730	2730	2730	0
10	20231212	200900	995622805	2730	2730	2730	2730	0
11	20231212	200800	995622805	2730	2730	2730	2730	0
12	20231212	200700	995622805	2730	2730	2730	2730	0
13	20231212	200600	995622805	2730	2730	2730	2730	0
14	20231212	200500	995622805	2730	2730	2730	2730	0
15	20231212	200400	995622805	2730	2730	2730	2730	0
16	20231212	200300	995622805	2730	2730	2730	2730	0
17	20231212	200200	995622805	2730	2730	2730	2730	0
18	20231212	200100	995622805	2730	2730	2730	2730	0
19	20231212	200000	995622805	2730	2730	2730	2730	0
20	20231212	195900	995622805	2730	2730	2730	2730	0
21	20231212	195800	995622805	2730	2730	2730	2730	0
22	20231212	195700	995622805	2730	2730	2730	2730	0
23	20231212	195600	995622805	2730	2730	2730	2730	0
24	20231212	195500	995622805	2730	2730	2730	2730	0
25	20231212	195400	995622805	2730	2730	2730	2730	0
26	20231212	195300	995622805	2730	2730	2730	2730	0
27	20231212	195200	995622805	2730	2730	2730	2730	0
28	20231212	195100	995622805	2730	2730	2730	2730	0
29	20231212	195000	995622805	2730	2730	2730	2730	0
30	20231212	194900	995622805	2730	2730	2730	2730	0
31	20231212	194800	995622805	2730	2730	2730	2730	0
32	20231212	194700	995622805	2730	2730	2730	2730	3313
33	20231212	194600	995622805	2730	2730	2730	2730	0
34	20231212	194500	995622805	2730	2730	2730	2730	0
35	20231212	194400	995622805	2730	2730	2730	2730	0
36	20231212	194300	995622805	2730	2730	2730	2730	0
37	20231212	194200	995622805	2730	2730	2730	2730	0
38	20231212	194100	995622805	2730	2730	2730	2730	0
39	20231212	194000	995622805	2730	2730	2730	2730	0
40	20231212	193900	995622805	2730	2730	2730	2730	0
41	20231212	193800	995622805	2730	2730	2730	2730	0
42	20231212	193700	995622805	2730	2730	2730	2730	0
43	20231212	193600	995622805	2730	2730	2730	2730	0
44	20231212	193500	995622805	2730	2730	2730	2730	0
45	20231212	193400	995622805	2730	2730	2730	2730	0
46	20231212	193300	995622805	2730	2730	2730	2730	0
47	20231212	193200	995622805	2730	2730	2730	2730	0
48	20231212	193100	995622805	2730	2730	2730	2730	0
49	20231212	193000	995622805	2730	2730	2730	2730	0
50	20231212	192900	995622805	2730	2730	2730	2730	0
51	20231212	192800	995622805	2730	2730	2730	2730	0
52	20231212	192700	995622805	2730	2730	2730	2730	0
53	20231212	192600	995622805	2730	2730	2730	2730	0
54	20231212	192500	995622805	2730	2730	2730	2730	0
55	20231212	192400	995622805	2730	2730	2730	2730	0
56	20231212	192300	995622805	2730	2730	2730	2730	0
57	20231212	192200	995622805	2730	2730	2730	2730	0
58	20231212	192100	995622805	2730	2730	2730	2730	0
59	20231212	192000	995622805	2730	2730	2730	2730	0
60	20231212	191900	995622805	2730	2730	2730	2730	0
61	20231212	191800	995622805	2730	2730	2730	2730	0
62	20231212	191700	995622805	2730	2730	2730	2730	3313
63	20231212	191600	995622805	2730	2730	2730	2730	0
64	20231212	191500	995622805	2730	2730	2730	2730	0
65	20231212	191400	995622805	2730	2730	2730	2730	0
66	20231212	191300	995622805	2730	2730	2730	2730	0
67	20231212	191200	995622805	2730	2730	2730	2730	0
68	20231212	191100	995622805	2730	2730	2730	2730	0
69	20231212	191000	995622805	2730	2730	2730	2730	0
70	20231212	190900	995622805	2730	2730	2730	2730	0
71	20231212	190800	995622805	2730	2730	2730	2730	0
72	20231212	190700	995622805	2730	2730	2730	2730	0
73	20231212	190600	995622805	2730	2730	2730	2730	0
74	20231212	190500	995622805	2730	2730	2730	2730	0
75	20231212	190400	995622805	2730	2730	2730	2730	0
76	20231212	190300	995622805	2730	2730	2730	2730	0
77	20231212	190200	995622805	2730	2730	2730	2730	0
78	20231212	190100	995622805	2730	2730	2730	2730	0
79	20231212	190000	995622805	2730	2730	2730	2730	0
80	20231212	185900	995622805	2730	2730	2730	2730	0
81	20231212	185800	995622805	2730	2730	2730	2730	0
82	20231212	185700	995622805	2730	2730	2730	2730	0
83	20231212	185600	995622805	2730	2730	2730	2730	0
84	20231212	185500	995622805	2730	2730	2730	2730	0
85	20231212	185400	995622805	2730	2730	2730	2730	0
86	20231212	185300	995622805	2730	2730	2730	2730	0
87	20231212	185200	995622805	2730	2730	2730	2730	0
88	20231212	185100	995622805	2730	2730	2730	2730	0
89	20231212	185000	995622805	2730	2730	2730	2730	0
90	20231212	184900	995622805	2730	2730	2730	2730	0
91	20231212	184800	995622805	2730	2730	2730	2730	0
92	20231212	184700	995622805	2730	2730	2730	2730	3313
93	20231212	184600	995622805	2730	2730	2730	2730	0
94	20231212	184500	995622805	2730	2730	2730	2730	0
95	20231212	184400	995622805	2730	2730	2730	2730	0
96	20231212	184300	995622805	2730	2730	2730	2730	0
97	20231212	184200	995622805	2730	2730	2730	2730	0
98	20231212	184100	995622805	2730	2730	2730	2730	0
99	20231212	184000	995622805	2730	2730	2730	2730	0
100	20231212	183900	995622805	2730	2730	2730	2730	0
101	20231212	183800	995622805	2730	2730	2730	2730	0
102	20231212	183700	995622805	2730	2730	2730	2730	0
103	20231212	183600	995622805	2730	2730	2730	2730	0
104	20231212	183500	995622805	2730	2730	2730	2730	0
105	20231212	183400	995622805	2730	2730	2730	2730	0
106	20231212	183300	995622805	2730	2730	2730	2730	0
107	20231212	183200	995622805	2730	2730	2730	2730	0
108	20231212	183100	995622805	2730	2730	2730	2730	0
109	20231212	183000	995622805	2730	2730	2730	2730	0
110	20231212	182900	995622805	2730	2730	2730	2730	0
111	20231212	182800	995622805	2730	2730	2730	2730	0
112	20231212	182700	995622805	2730	2730	2730	2730	0
113	20231212	182600	995622805	2730	2730	2730	2730	0
114	20231212	182500	995622805	2730	2730	2730	2730	0
115	20231212	182400	995622805	2730	2730	2730	2730	0
116	20231212	182300	995622805	2730	2730	2730	2730	0
117	20231212	182200	995622805	2730	2730	2730	2730	0
118	20231212	182100	995622805	2730	2730	2730	2730	0
119	20231212	182000	995622805	2730	2730	2730	2730	0
120	20231212	181900	995622805	2730	2730	2730	2730	0
121	20231212	181800	995622805	2730	2730	2730	2730	0
122	20231212	181700	995622805	2730	2730	2730	2730	3313
123	20231212	181600	995622805	2730	2730	2730	2730	0
124	20231212	181500	995622805	2730	2730	2730	2730	0
125	20231212	181400	995622805	2730	2730	2730	2730	0
126	20231212	181300	995622805	2730	2730	2730	2730	0
127	20231212	181200	995622805	2730	2730	2730	2730	0
128	20231212	181100	995622805	2730	2730	2730	2730	0
129	20231212	181000	995622805	2730	2730	2730	2730	0
130	20231212	180900	995622805	2730	2730	2730	2730	0
131	20231212	180800	995622805	2730	2730	2730	2730	0
132	20231212	180700	995622805	2730	2730	2730	2730	0
133	20231212	180600	995622805	2730	2730	2730	2730	0
134	20231212	180500	995622805	2730	2730	2730	2730	0
135	20231212	180400	995622805	2730	2730	2730	2730	0
136	20231212	180300	995622805	2730	2730	2730	2730	0
137	20231212	180200	995622805	2730	2730	2730	2730	0
138	20231212	180100	995622805	2730	2730	2730	2730	0
139	20231212	180000	995622805	2730	2730	2730	2730	0
140	20231212	175900	995622805	2730	2730	2730	2730	0
141	20231212	175800	995622805	2730	2730	2730	2730	0
142	20231212	175700	995622805	2730	2730	2730	2730	0
143	20231212	175600	995622805	2730	2730	2730	2730	0
144	20231212	175500	995622805	2730	2730	2730	2730	0
145	20231212	175400	995622805	2730	2730	2730	2730	0
146	20231212	175300	995622805	2730	2730	2730	2730	0
147	20231212	175200	995622805	2730	2730	2730	2730	0
148	20231212	175100	995622805	2730	2730	2730	2730	0
149	20231212	175000	995622805	2730	2730	2730	2730	0
150	20231212	174900	995622805	2730	2730	2730	2730	0
151	20231212	174800	995622805	2730	2730	2730	2730	0
152	20231212	174700	995622805	2730	2730	2730	2730	3313
153	20231212	174600	995622805	2730	2730	2730	2730	0
154	20231212	174500	995622805	2730	2730	2730	2730	0
155	20231212	174400	995622805	2730	2730	2730	2730	0
156	20231212	174300	995622805	2730	2730	2730	2730	0
157	20231212	174200	995622805	2730	2730	2730	2730	0
158	20231212	174100	995622805	2730	2730	2730	2730	0
159	20231212	174000	995622805	2730	2730	2730	2730	0
160	20231212	173900	995622805	2730	2730	2730	2730	0
161	20231212	173800	995622805	2730	2730	2730	2730	0
162	20231212	173700	995622805	2730	2730	2730	2730	0
163	20231212	173600	995622805	2730	2730	2730	2730	0
164	20231212	173500	995622805	2730	2730	2730	2730	0
165	20231212	173400	995622805	2730	2730	2730	2730	0
166	20231212	173300	995622805	2730	2730	2730	2730	0
167	20231212	173200	995622805	2730	2730	2730	2730	0
168	20231212	173100	995622805	2730	2730	2730	2730	0
169	20231212	173000	995622805	2730	2730	2730	2730	0
170	20231212	172900	995622805	2730	2730	2730	2730	0
171	20231212	172800	995622805	2730	2730	2730	2730	0
172	20231212	172700	995622805	2730	2730	2730	2730	0
173	20231212	172600	995622805	2730	2730	2730	2730	0
174	20231212	172500	995622805	2730	2730	2730	2730	0
175	20231212	172400	995622805	2730	2730	2730	2730	0
176	20231212	172300	995622805	2730	2730	2730	2730	0
177	20231212	172200	995622805	2730	2730	2730	2730	0
178	20231212	172100	995622805	2730	2730	2730	2730	0
179	20231212	172000	995622805	2730	2730	2730	2730	0
180	20231212	171900	995622805	2730	2730	2730	2730	0
181	20231212	171800	995622805	2730	2730	2730	2730	0
182	20231212	171700	995622805	2730	2730	2730	2730	3313
183	20231212	171600	995622805	2730	2730	2730	2730	0
184	20231212	171500	995622805	2730	2730	2730	2730	0
185	20231212	171400	995622805	2730	2730	2730	2730	0
186	20231212	171300	995622805	2730	2730	2730	2730	0
187	20231212	171200	995622805	2730	2730	2730	2730	0
188	20231212	171100	995622805	2730	2730	2730	2730	0
189	20231212	171000	995622805	2730	2730	2730	2730	0
190	20231212	170900	995622805	2730	2730	2730	2730	0
191	20231212	170800	995622805	2730	2730	2730	2730	0
192	20231212	170700	995622805	2730	2730	2730	2730	0
193	20231212	170600	995622805	2730	2730	2730	2730	0
194	20231212	170500	995622805	2730	2730	2730	2730	0
195	20231212	170400	995622805	2730	2730	2730	2730	0
196	20231212	170300	995622805	2730	2730	2730	2730	0
197	20231212	170200	995622805	2730	2730	2730	2730	0
198	20231212	170100	995622805	2730	2730	2730	2730	0
199	20231212	170000	995622805	2730	2730	2730	2730	0
200	20231212	165900	995622805	2730	2730	2730	2730	0
201	20231212	165800	995622805	2730	2730	2730	2730	0
202	20231212	165700	995622805	2730	2730	2730	2730	0
203	20231212	165600	995622805	2730	2730	2730	2730	0
204	20231212	165500	995622805	2730	2730	2730	2730	0
205	20231212	165400	995622805	2730	2730	2730	2730	0
206	20231212	165300	995622805	2730	2730	2730	2730	0
207	20231212	165200	995622805	2730	2730	2730	2730	0
208	20231212	165100	995622805	2730	2730	2730	2730	0
209	20231212	165000	995622805	2730	2730	2730	2730	0
210	20231212	164900	995622805	2730	2730	2730	2730	0
211	20231212	164800	995622805	2730	2730	2730	2730	0
212	20231212	164700	995622805	2730	2730	2730	2730	3313
213	20231212	164600	995622805	2730	2730	2730	2730	0
214	20231212	164500	995622805	2730	2730	2730	2730	0
215	20231212	164400	995622805	2730	2730	2730	2730	0
216	20231212	164300	995622805	2730	2730	2730	2730	0
217	20231212	164200	995622805	2730	2730	2730	2730	0
218	20231212	164100	995622805	2730	2730	2730	2730	0
219	20231212	164000	995622805	2730	2730	2730	2730	0
220	20231212	163900	995622805	2730	2730	2730	2730	0
221	20231212	163800	995622805	2730	2730	2730	2730	0
222	20231212	163700	995622805	2730	2730	2730	2730	0
223	20231212	163600	995622805	2730	2730	2730	2730	0
224	20231212	163500	995622805	2730	2730	2730	2730	0
225	20231212	163400	995622805	2730	2730	2730	2730	0
226	20231212	163300	995622805	2730	2730	2730	2730	0
227	20231212	163200	995622805	2730	2730	2730	2730	0
228	20231212	163100	995622805	2730	2730	2730	2730	0
229	20231212	163000	995622805	2730	2730	2730	2730	0
230	20231212	162900	995622805	2730	2730	2730	2730	0
231	20231212	162800	995622805	2730	2730	2730	2730	0
232	20231212	162700	995622805	2730	2730	2730	2730	0
233	20231212	162600	995622805	2730	2730	2730	2730	0
234	20231212	162500	995622805	2730	2730	2730	2730	0
235	20231212	162400	995622805	2730	2730	2730	2730	0
236	20231212	162300	995622805	2730	2730	2730	2730	0
237	20231212	162200	995622805	2730	2730	2730	2730	0
238	20231212	162100	995622805	2730	2730	2730	2730	0
239	20231212	162000	995622805	2730	2730	2730	2730	0
240	20231212	161900	995622805	2730	2730	2730	2730	0
241	20231212	161800	995622805	2730	2730	2730	2730	0
242	20231212	161700	995622805	2730	2730	2730	2730	3313
243	20231212	161600	995622805	2730	2730	2730	2730	0
244	20231212	161500	995622805	2730	2730	2730	2730	0
245	20231212	161400	995622805	2730	2730	2730	2730	0
246	20231212	161300	995622805	2730	2730	2730	2730	0
247	20231212	161200	995622805	2730	2730	2730	2730	0
248	20231212	161100	995622805	2730	2730	2730	2730	0
249	20231212	161000	995622805	2730	2730	2730	2730	0
250	20231212	160900	995622805	2730	2730	2730	2730	0
251	20231212	160800	995622805	2730	2730	2730	2730	0
252	20231212	160700	995622805	2730	2730	2730	2730	0
253	20231212	160600	995622805	2730	2730	2730	2730	0
254	20231212	160500	995622805	2730	2730	2730	2730	0
255	20231212	160400	995622805	2730	2730	2730	2730	0
256	20231212	160300	995622805	2730	2730	2730	2730	0
257	20231212	160200	995622805	2730	2730	2730	2730	0
258	20231212	160100	995622805	2730	2730	2730	2730	0
259	20231212	160000	995622805	2730	2730	2730	2730	0
260	20231212	155900	995622805	2730	2730	2730	2730	0
261	20231212	155800	995622805	2730	2730	2730	2730	0
262	20231212	155700	995622805	2730	2730	2730	2730	0
263	20231212	155600	995622805	2730	2730	2730	2730	0
264	20231212	155500	995622805	2730	2730	2730	2730	0
265	20231212	155400	995622805	2730	2730	2730	2730	0
266	20231212	155300	995622805	2730	2730	2730	2730	0
267	20231212	155200	995622805	2730	2730	2730	2730	0
268	20231212	155100	995622805	2730	2730	2730	2730	0
269	20231212	155000	995622805	2730	2730	2730	2730	0
270	20231212	154900	995622805	2730	2730	2730	2730	0
271	20231212	154800	995622805	2730	2730	2730	2730	0
272	20231212	154700	995622805	2730	2730	2730	2730	3313
273	20231212	154600	995622805	2730	2730	2730	2730	0
274	20231212	154500	995622805	2730	2730	2730	2730	0
275	20231212	154400	995622805	2730	2730	2730	2730	0
276	20231212	154300	995622805	2730	2730	2730	2730	0
277	20231212	154200	995622805	2730	2730	2730	2730	0
278	20231212	154100	995622805	2730	2730	2730	2730	0
279	20231212	154000	995622805	2730	2730	2730	2730	0
280	20231212	153900	995622805	2730	2730	2730	2730	0
281	20231212	153800	995622805	2730	2730	2730	2730	0
282	20231212	153700	995622805	2730	2730	2730	2730	0
283	20231212	153600	995622805	2730	2730	2730	2730	0
284	20231212	153500	995622805	2730	2730	2730	2730	0
285	20231212	153400	995622805	2730	2730	2730	2730	0
286	20231212	153300	995622805	2730	2730	2730	2730	0
287	20231212	153200	995622805	2730	2730	2730	2730	0
288	20231212	153100	995622805	2730	2730	2730	2730	0
289	20231212	153000	995622805	2730	2730	2730	2730	3313
290	20231212	152900	986578315	2730	2730	2730	2730	0
291	20231212	152800	986578315	2730	2730	2730	2730	0
292	20231212	152700	986578315	2730	2730	2730	2730	0
293	20231212	152600	986578315	2730	2730	2730	2730	0
294	20231212	152500	986578315	2730	2730	2730	2730	0
295	20231212	152400	986578315	2730	2730	2730	2730	0
296	20231212	152300	986578315	2730	2730	2730	2730	0
297	20231212	152200	986578315	2730	2730	2730	2730	0
298	20231212	152100	986578315	2730	2730	2730	2730	0
299	20231212	152000	986578315	2730	2730	2730	2730	0
300	20231212	151900	986578315	2730	2730	2730	2730	260
301	20231212	151800	985868515	2730	2715	2730	2715	26
302	20231212	151700	985797910	2730	2715	2730	2715	119
303	20231212	151600	985474810	2715	2725	2725	2715	3100
304	20231212	151500	977047325	2730	2715	2740	2715	169
305	20231212	151400	976585825	2715	2715	2715	2715	470
306	20231212	151300	975309775	2715	2720	2720	2715	950
307	20231212	151200	972726365	2720	2720	2720	2720	100
308	20231212	151100	972454365	2735	2730	2735	2730	391
309	20231212	151000	971385980	2725	2725	2725	2725	762
310	20231212	150900	969309530	2725	2720	2725	2720	405
311	20231212	150800	968207925	2725	2725	2725	2725	11
312	20231212	150700	968177950	2730	2725	2735	2725	259
313	20231212	150600	967471895	2725	2725	2725	2725	600
314	20231212	150500	965836895	2730	2730	2730	2730	33
315	20231212	150400	965746805	2735	2735	2735	2725	215
316	20231212	150300	965160910	2730	2730	2730	2730	303
317	20231212	150200	964333720	2730	2730	2730	2730	6
318	20231212	150100	964317340	2730	2725	2730	2725	1014
319	20231212	150000	961549150	2730	2730	2730	2730	0
320	20231212	145900	961549150	2730	2730	2730	2730	174
321	20231212	145800	961074130	2735	2735	2735	2730	327
322	20231212	145700	960181285	2730	2730	2730	2730	331
323	20231212	145600	959277655	2725	2725	2725	2725	210
324	20231212	145500	958705405	2730	2730	2730	2730	2
325	20231212	145400	958699945	2730	2730	2730	2730	218
326	20231212	145300	958104805	2730	2735	2735	2730	38
327	20231212	145200	958000900	2730	2730	2730	2730	1
328	20231212	145100	957998170	2735	2735	2735	2735	500
329	20231212	145000	956630670	2735	2735	2735	2735	2
330	20231212	144900	956625200	2730	2730	2730	2730	5
331	20231212	144800	956611550	2725	2730	2730	2725	285
332	20231212	144700	955834445	2735	2735	2735	2735	14
333	20231212	144600	955796155	2735	2735	2735	2735	1387
334	20231212	144500	952002710	2740	2740	2745	2740	1111
335	20231212	144400	948958545	2745	2745	2745	2745	505
336	20231212	144300	947572320	2745	2745	2745	2740	43
337	20231212	144200	947454445	2745	2745	2745	2745	54
338	20231212	144100	947306215	2745	2745	2745	2745	1
339	20231212	144000	947303470	2740	2740	2740	2740	250
340	20231212	143900	946618470	2735	2735	2740	2735	131
341	20231212	143800	946260040	2740	2740	2740	2740	1
342	20231212	143700	946257300	2740	2740	2740	2740	80
343	20231212	143600	946038100	2740	2745	2745	2740	728
344	20231212	143500	944040360	2740	2745	2745	2740	510
345	20231212	143400	942641510	2745	2745	2745	2745	113
346	20231212	143300	942331325	2745	2740	2745	2740	282
347	20231212	143200	941558630	2740	2745	2745	2740	533
348	20231212	143100	940096325	2750	2750	2750	2750	2
349	20231212	143000	940090825	2750	2750	2750	2745	1389
350	20231212	142900	936271470	2750	2730	2750	2730	393
351	20231212	142800	935190740	2730	2750	2750	2730	594
352	20231212	142700	933566920	2750	2750	2750	2750	190
353	20231212	142600	933044420	2750	2750	2750	2730	391
354	20231212	142500	931970250	2745	2735	2745	2735	11797
355	20231212	142400	899653875	2730	2730	2730	2730	1180
356	20231212	142300	896432475	2730	2730	2730	2720	62
357	20231212	142200	896263315	2735	2720	2735	2720	22
358	20231212	142100	896203175	2735	2720	2735	2720	684
359	20231212	142000	894342635	2720	2725	2725	2720	796
360	20231212	141900	892177020	2725	2735	2735	2725	30
361	20231212	141800	892095070	2735	2735	2735	2735	11
362	20231212	141700	892064985	2735	2735	2735	2735	20
363	20231212	141600	892010285	2725	2725	2725	2725	295
364	20231212	141500	891206410	2740	2740	2740	2740	227
365	20231212	141400	890584430	2725	2730	2745	2725	2475
366	20231212	141300	883839925	2725	2730	2730	2725	124
367	20231212	141200	883501525	2745	2745	2745	2745	22
368	20231212	141100	883441135	2745	2740	2745	2740	1168
369	20231212	141000	880239880	2730	2735	2735	2730	100
370	20231212	140900	879966875	2740	2740	2740	2740	4
371	20231212	140800	879955915	2745	2725	2745	2725	160
372	20231212	140700	879518175	2725	2730	2735	2725	732
373	20231212	140600	877521125	2730	2730	2735	2730	420
374	20231212	140500	876374520	2735	2735	2740	2735	131
375	20231212	140400	876016185	2730	2735	2740	2730	41
376	20231212	140300	875904175	2740	2740	2740	2735	840
377	20231212	140200	873604070	2730	2750	2750	2730	3205
378	20231212	140100	864831185	2755	2750	2755	2740	3620
379	20231212	140000	854880065	2755	2750	2755	2750	545
380	20231212	135900	853380790	2755	2760	2760	2755	711
381	20231212	135800	851421930	2760	2760	2765	2755	1410
382	20231212	135700	847535360	2760	2760	2760	2755	1723
383	20231212	135600	842780380	2760	2755	2760	2750	1505
384	20231212	135500	838636715	2755	2750	2755	2750	781
385	20231212	135400	836488415	2750	2760	2760	2750	775
386	20231212	135300	834353905	2760	2755	2760	2745	5151
387	20231212	135200	820149935	2755	2755	2755	2755	751
388	20231212	135100	818080930	2755	2745	2755	2745	3911
389	20231212	135000	807321535	2745	2745	2745	2745	798
390	20231212	134900	805131025	2745	2750	2750	2740	213
391	20231212	134800	804546000	2740	2750	2755	2740	2208
392	20231212	134700	798476025	2755	2740	2755	2740	2940
393	20231212	134600	790396395	2740	2730	2740	2730	513
394	20231212	134500	788995895	2740	2740	2740	2730	129
395	20231212	134400	788643475	2740	2740	2740	2730	660
396	20231212	134300	786840075	2740	2740	2740	2735	1584
397	20231212	134200	782500415	2740	2730	2740	2725	1527
398	20231212	134100	778333910	2730	2745	2745	2730	1702
399	20231212	134000	773668155	2750	2715	2750	2715	16310
400	20231212	133900	729101860	2710	2715	2720	2710	255
401	20231212	133800	728410765	2720	2720	2720	2715	7
402	20231212	133700	728391750	2715	2715	2715	2715	582
403	20231212	133600	726811620	2715	2710	2715	2710	13
404	20231212	133500	726776380	2710	2710	2710	2710	1
405	20231212	133400	726773670	2710	2715	2715	2710	12
406	20231212	133300	726741140	2715	2710	2715	2710	44
407	20231212	133200	726621875	2710	2710	2715	2710	92
408	20231212	133100	726372545	2710	2710	2710	2710	3
409	20231212	133000	726364415	2710	2710	2710	2710	59
410	20231212	132900	726204525	2710	2710	2710	2710	501
411	20231212	132800	724846815	2710	2710	2710	2710	1603
412	20231212	132700	720502685	2705	2710	2710	2705	4
413	20231212	132600	720491860	2705	2710	2710	2705	844
414	20231212	132500	718208810	2710	2710	2710	2705	361
415	20231212	132400	717232280	2710	2710	2710	2710	2
416	20231212	132300	717226860	2710	2710	2710	2710	7
417	20231212	132200	717207890	2710	2710	2710	2710	120
418	20231212	132100	716882690	2710	2710	2710	2710	561
419	20231212	132000	715362380	2705	2705	2705	2705	160
420	20231212	131900	714929580	2710	2710	2710	2710	2
421	20231212	131800	714924160	2705	2705	2705	2705	5
422	20231212	131700	714910635	2710	2710	2710	2710	10
423	20231212	131600	714883535	2705	2705	2705	2705	100
424	20231212	131500	714613035	2710	2710	2710	2710	9
425	20231212	131400	714588645	2710	2710	2710	2710	50
426	20231212	131300	714453145	2710	2710	2710	2710	0
427	20231212	131200	714453145	2710	2710	2710	2710	1
428	20231212	131100	714450435	2710	2710	2710	2710	0
429	20231212	131000	714450435	2710	2715	2715	2710	1017
430	20231212	130900	711694360	2715	2710	2715	2710	46
431	20231212	130800	711569645	2715	2715	2715	2715	1
432	20231212	130700	711566930	2715	2715	2715	2715	0
433	20231212	130600	711566930	2715	2715	2715	2715	8
434	20231212	130500	711545210	2715	2715	2715	2710	1006
435	20231212	130400	708818920	2710	2715	2715	2710	35
436	20231212	130300	708724060	2715	2710	2715	2705	1001
437	20231212	130200	706013835	2710	2710	2710	2710	479
438	20231212	130100	704715745	2710	2720	2720	2710	1143
439	20231212	130000	701617945	2715	2715	2720	2710	3290
440	20231212	125900	692697985	2720	2715	2720	2715	604
441	20231212	125800	691058110	2720	2715	2720	2715	343
442	20231212	125700	690126845	2715	2715	2715	2710	79
443	20231212	125600	689912410	2715	2715	2715	2715	1
444	20231212	125500	689909695	2715	2710	2715	2710	993
445	20231212	125400	687216700	2710	2710	2710	2710	118
446	20231212	125300	686896920	2710	2710	2710	2710	105
447	20231212	125200	686612370	2710	2710	2715	2710	914
448	20231212	125100	684133860	2715	2710	2715	2710	8
449	20231212	125000	684112170	2715	2710	2715	2705	106
450	20231212	124900	683824910	2710	2710	2715	2705	1043
451	20231212	124800	680998415	2715	2700	2715	2700	2
452	20231212	124700	680993000	2700	2715	2715	2700	467
453	20231212	124600	679728125	2715	2710	2715	2705	2005
454	20231212	124500	674294145	2710	2710	2710	2710	0
455	20231212	124400	674294145	2710	2710	2710	2710	0
456	20231212	124300	674294145	2710	2710	2710	2710	0
457	20231212	124200	674294145	2710	2710	2710	2710	1005
458	20231212	124100	671570595	2710	2710	2710	2710	10
459	20231212	124000	671543495	2710	2710	2710	2710	0
460	20231212	123900	671543495	2710	2710	2710	2710	1
461	20231212	123800	671540785	2710	2710	2710	2710	0
462	20231212	123700	671540785	2710	2710	2710	2710	301
463	20231212	123600	670725075	2710	2710	2710	2710	1
464	20231212	123500	670722365	2710	2690	2710	2690	101
465	20231212	123400	670450655	2710	2690	2710	2685	2266
466	20231212	123300	664365775	2690	2700	2710	2690	508
467	20231212	123200	662990210	2685	2685	2685	2685	0
468	20231212	123100	662990210	2685	2685	2685	2685	0
469	20231212	123000	662990210	2685	2685	2685	2685	247
470	20231212	122900	662327015	2685	2690	2690	2685	109
471	20231212	122800	662033810	2695	2695	2695	2695	0
472	20231212	122700	662033810	2695	2695	2695	2695	1724
473	20231212	122600	657387630	2700	2700	2700	2700	2
474	20231212	122500	657382230	2690	2690	2690	2690	299
475	20231212	122400	656577920	2700	2700	2700	2700	1025
476	20231212	122300	653810420	2700	2700	2700	2700	200
477	20231212	122200	653270420	2700	2700	2700	2700	6
478	20231212	122100	653254220	2685	2695	2695	2685	3323
479	20231212	122000	644331795	2700	2700	2700	2700	2
480	20231212	121900	644326395	2700	2700	2705	2695	166
481	20231212	121800	643878195	2700	2700	2700	2700	315
482	20231212	121700	643027695	2700	2700	2700	2700	1
483	20231212	121600	643024995	2705	2695	2710	2695	912
484	20231212	121500	640561195	2695	2690	2695	2690	1120
485	20231212	121400	637546385	2690	2685	2690	2680	829
486	20231212	121300	635318650	2685	2685	2690	2685	67
487	20231212	121200	635138715	2685	2685	2685	2685	112
488	20231212	121100	634837995	2680	2685	2695	2680	153
489	20231212	121000	634427910	2695	2690	2695	2690	2
490	20231212	120900	634422525	2695	2695	2695	2695	1
491	20231212	120800	634419830	2695	2695	2695	2695	6
492	20231212	120700	634403660	2695	2695	2695	2690	12
493	20231212	120600	634371325	2690	2695	2700	2690	23
494	20231212	120500	634309440	2700	2695	2700	2695	27
495	20231212	120400	634236665	2700	2695	2700	2695	279
496	20231212	120300	633484750	2695	2695	2695	2680	74
497	20231212	120200	633285530	2680	2690	2705	2680	559
498	20231212	120100	631785245	2705	2690	2705	2685	946
499	20231212	120000	629237680	2695	2690	2710	2685	2134
500	20231212	115900	623489045	2710	2710	2715	2690	2995
501	20231212	115800	615389925	2690	2705	2705	2690	421
502	20231212	115700	614256270	2690	2715	2720	2690	2464
503	20231212	115600	607591120	2725	2725	2730	2705	4990
504	20231212	115500	594023240	2720	2700	2725	2685	4431
505	20231212	115400	582023410	2695	2710	2710	2695	823
506	20231212	115300	579801855	2710	2730	2730	2695	5831
507	20231212	115200	563936020	2740	2695	2740	2690	12204
508	20231212	115100	530834425	2690	2675	2690	2675	966
509	20231212	115000	528238785	2680	2680	2680	2680	114
510	20231212	114900	527933265	2680	2680	2680	2680	34
511	20231212	114800	527842145	2680	2675	2680	2675	6
512	20231212	114700	527826090	2680	2680	2680	2680	1
513	20231212	114600	527823410	2680	2680	2680	2680	0
514	20231212	114500	527823410	2680	2680	2680	2675	267
515	20231212	114400	527108000	2675	2675	2675	2675	1
516	20231212	114300	527105325	2680	2680	2680	2680	8
517	20231212	114200	527083885	2680	2680	2680	2670	31
518	20231212	114100	527001055	2680	2680	2680	2680	500
519	20231212	114000	525661055	2680	2680	2680	2680	8
520	20231212	113900	525639615	2680	2665	2680	2660	2503
521	20231212	113800	518976025	2680	2675	2680	2675	12
522	20231212	113700	518943900	2670	2670	2670	2670	1563
523	20231212	113600	514770690	2670	2670	2670	2665	106
524	20231212	113500	514488170	2670	2670	2670	2670	187
525	20231212	113400	513988880	2670	2670	2670	2670	3
526	20231212	113300	513980870	2670	2670	2670	2670	1
527	20231212	113200	513978200	2670	2665	2670	2665	361
528	20231212	113100	513016125	2665	2660	2665	2655	462
529	20231212	113000	511787530	2660	2660	2660	2660	350
530	20231212	112900	510856530	2660	2660	2665	2660	360
531	20231212	112800	509898925	2660	2660	2660	2660	30
532	20231212	112700	509819125	2660	2660	2660	2660	37
533	20231212	112600	509720705	2660	2660	2660	2660	500
534	20231212	112500	508390705	2665	2665	2665	2665	110
535	20231212	112400	508097555	2665	2655	2665	2655	2003
536	20231212	112300	502779565	2655	2665	2665	2655	2147
537	20231212	112200	497076255	2665	2665	2665	2665	12
538	20231212	112100	497044275	2665	2665	2665	2665	225
539	20231212	112000	496444650	2665	2665	2665	2660	3302
540	20231212	111900	487657810	2665	2680	2680	2665	200
541	20231212	111800	487123310	2680	2685	2685	2665	70
542	20231212	111700	486936585	2665	2675	2675	2665	906
543	20231212	111600	484519910	2685	2685	2685	2670	1313
544	20231212	111500	481014155	2685	2675	2685	2670	2002
545	20231212	111400	475668770	2685	2685	2685	2685	0
546	20231212	111300	475668770	2685	2685	2685	2670	6874
547	20231212	111200	457251550	2690	2690	2690	2690	0
548	20231212	111100	457251550	2690	2690	2690	2690	3
549	20231212	111000	457243480	2690	2690	2690	2680	7674
550	20231212	110900	436673780	2685	2695	2695	2685	491
551	20231212	110800	435351985	2695	2695	2695	2695	2
552	20231212	110700	435346595	2690	2695	2695	2690	5
553	20231212	110600	435333130	2695	2695	2695	2695	0
554	20231212	110500	435333130	2695	2695	2695	2695	354
555	20231212	110400	434379100	2695	2695	2695	2695	151
556	20231212	110300	433972155	2695	2695	2695	2695	0
557	20231212	110200	433972155	2695	2695	2695	2695	3
558	20231212	110100	433964070	2690	2690	2690	2690	0
559	20231212	110000	433964070	2690	2695	2695	2690	1187
560	20231212	105900	430770105	2695	2695	2695	2695	219
561	20231212	105800	430179900	2695	2695	2695	2695	8
562	20231212	105700	430158340	2695	2695	2695	2695	2
563	20231212	105600	430152950	2690	2690	2690	2690	536
564	20231212	105500	428711110	2690	2690	2690	2690	6
565	20231212	105400	428694970	2690	2690	2690	2690	6
566	20231212	105300	428678830	2690	2690	2690	2690	269
567	20231212	105200	427955220	2690	2690	2690	2690	75
568	20231212	105100	427753470	2690	2690	2690	2690	9
569	20231212	105000	427729260	2690	2690	2690	2690	492
570	20231212	104900	426405780	2690	2690	2690	2690	1509
571	20231212	104800	422346570	2690	2690	2690	2690	0
572	20231212	104700	422346570	2690	2690	2690	2685	1681
573	20231212	104600	417832930	2690	2690	2690	2685	434
574	20231212	104500	416667620	2690	2690	2690	2690	300
575	20231212	104400	415860620	2690	2690	2690	2690	1
576	20231212	104300	415857930	2690	2690	2690	2690	2
577	20231212	104200	415852550	2690	2690	2690	2690	2
578	20231212	104100	415847170	2690	2685	2690	2685	102
579	20231212	104000	415573290	2690	2690	2690	2690	176
580	20231212	103900	415099850	2685	2690	2690	2685	2
581	20231212	103800	415094475	2690	2690	2690	2690	2
582	20231212	103700	415089095	2690	2695	2695	2690	916
583	20231212	103600	412625050	2695	2695	2695	2695	10
584	20231212	103500	412598100	2690	2695	2695	2690	504
585	20231212	103400	411242320	2695	2695	2695	2695	2
586	20231212	103300	411236930	2690	2690	2690	2690	0
587	20231212	103200	411236930	2690	2690	2690	2690	441
588	20231212	103100	410050640	2695	2695	2695	2695	2
589	20231212	103000	410045250	2695	2695	2695	2695	5
590	20231212	102900	410031775	2695	2695	2695	2695	38
591	20231212	102800	409929365	2690	2700	2700	2690	706
592	20231212	102700	408026700	2700	2700	2700	2700	2
593	20231212	102600	408021300	2700	2700	2700	2700	41
594	20231212	102500	407910600	2705	2700	2705	2695	1144
595	20231212	102400	404821790	2705	2705	2705	2705	700
596	20231212	102300	402928290	2705	2700	2705	2695	1598
597	20231212	102200	398620495	2705	2705	2705	2705	12
598	20231212	102100	398588035	2705	2705	2705	2705	3
599	20231212	102000	398579920	2705	2700	2705	2700	911
600	20231212	101900	396115715	2705	2705	2705	2705	1004
601	20231212	101800	393399895	2705	2705	2705	2705	4
602	20231212	101700	393389075	2705	2705	2705	2705	486
603	20231212	101600	392074445	2705	2705	2705	2705	1060
604	20231212	101500	389207145	2705	2705	2705	2705	302
605	20231212	101400	388390235	2705	2705	2705	2705	7
606	20231212	101300	388371300	2705	2705	2705	2700	100
607	20231212	101200	388100815	2705	2705	2705	2705	11
608	20231212	101100	388071060	2705	2705	2705	2705	1
609	20231212	101000	388068355	2705	2695	2705	2690	1629
610	20231212	100900	383686275	2705	2705	2705	2695	2310
611	20231212	100800	377457730	2705	2710	2710	2705	110
612	20231212	100700	377160130	2710	2710	2710	2710	1200
613	20231212	100600	373908130	2710	2710	2710	2710	602
614	20231212	100500	372276710	2710	2710	2710	2710	8
615	20231212	100400	372255030	2710	2710	2710	2710	19
616	20231212	100300	372203540	2710	2710	2710	2710	8
617	20231212	100200	372181860	2700	2710	2710	2700	15
618	20231212	100100	372141310	2710	2695	2710	2695	1916
619	20231212	100000	366969050	2695	2700	2700	2695	350
620	20231212	095900	366024300	2700	2700	2700	2700	50
621	20231212	095800	365889300	2700	2695	2700	2695	707
622	20231212	095700	363983400	2695	2695	2695	2695	107
623	20231212	095600	363695035	2700	2695	2700	2695	2
624	20231212	095500	363689640	2700	2700	2700	2700	568
625	20231212	095400	362156040	2700	2700	2700	2700	5
626	20231212	095300	362142540	2705	2705	2705	2705	2
627	20231212	095200	362137130	2705	2700	2705	2695	4739
628	20231212	095100	349356965	2705	2710	2710	2705	2918
629	20231212	095000	341463275	2710	2710	2710	2710	1
630	20231212	094900	341460565	2710	2710	2710	2710	113
631	20231212	094800	341154335	2710	2710	2710	2705	981
632	20231212	094700	338500075	2710	2710	2715	2705	800
633	20231212	094600	336332310	2715	2710	2715	2710	1507
634	20231212	094500	332248300	2710	2710	2710	2705	166
635	20231212	094400	331798445	2710	2710	2715	2710	667
636	20231212	094300	329989775	2710	2700	2710	2700	1120
637	20231212	094200	326963590	2710	2705	2710	2700	453
638	20231212	094100	325738575	2705	2700	2705	2700	2680
639	20231212	094000	318496065	2700	2700	2700	2695	1110
640	20231212	093900	315502315	2700	2705	2705	2700	812
641	20231212	093800	313309855	2700	2700	2705	2700	154
642	20231212	093700	312894045	2700	2700	2705	2700	576
643	20231212	093600	311338825	2700	2700	2705	2700	1443
644	20231212	093500	307442715	2700	2700	2700	2700	405
645	20231212	093400	306349215	2700	2700	2705	2700	614
646	20231212	093300	304691385	2700	2705	2705	2700	1439
647	20231212	093200	300800575	2705	2705	2705	2705	540
648	20231212	093100	299339875	2695	2700	2705	2690	2357
649	20231212	093000	292979875	2700	2700	2705	2670	216
650	20231212	092900	292401435	2680	2675	2710	2670	1112
651	20231212	092800	289412360	2680	2680	2680	2680	31
652	20231212	092700	289329280	2680	2690	2690	2680	127
653	20231212	092600	288987910	2690	2665	2690	2665	3518
654	20231212	092500	279559960	2655	2680	2680	2655	2853
655	20231212	092400	271960245	2680	2670	2680	2670	1030
656	20231212	092300	269207495	2670	2670	2670	2665	2451
657	20231212	092200	262663330	2670	2670	2670	2655	1936
658	20231212	092100	257516815	2675	2670	2675	2655	3052
659	20231212	092000	249384635	2670	2675	2675	2670	1289
660	20231212	091900	245942990	2675	2680	2680	2675	645
661	20231212	091800	244217440	2680	2675	2680	2675	93
662	20231212	091700	243968395	2675	2675	2675	2675	144
663	20231212	091600	243583195	2675	2680	2680	2675	365
664	20231212	091500	242606760	2675	2680	2680	2670	2789
665	20231212	091400	235144440	2680	2680	2680	2670	869
666	20231212	091300	232818020	2670	2675	2675	2660	4924
667	20231212	091200	219655295	2675	2665	2680	2655	872
668	20231212	091100	217333585	2655	2680	2680	2655	5866
669	20231212	091000	201701220	2675	2670	2690	2670	1028
670	20231212	090900	198954800	2670	2680	2690	2670	2100
671	20231212	090800	193332270	2680	2690	2690	2680	718
672	20231212	090700	191405265	2690	2670	2690	2670	4208
673	20231212	090600	180155045	2670	2640	2670	2640	4992
674	20231212	090500	166919500	2640	2660	2670	2640	14705
675	20231212	090400	127896470	2655	2695	2695	2655	27872
676	20231212	090300	53304600	2695	2690	2720	2690	1530
677	20231212	090200	49175095	2700	2705	2705	2690	1664
678	20231212	090100	44695785	2705	2710	2710	2705	501
679	20231212	090000	43340575	2710	2690	2710	2690	16077