KissMeData/321260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210300	239149465	2430	2430	2430	2430	6400
3	20231207	210200	239149465	2430	2430	2430	2430	0
4	20231207	210100	239149465	2430	2430	2430	2430	0
5	20231207	210000	239149465	2430	2430	2430	2430	0
6	20231207	205900	239149465	2430	2430	2430	2430	0
7	20231207	205800	239149465	2430	2430	2430	2430	0
8	20231207	205700	239149465	2430	2430	2430	2430	0
9	20231207	205600	239149465	2430	2430	2430	2430	0
10	20231207	205500	239149465	2430	2430	2430	2430	0
11	20231207	205400	239149465	2430	2430	2430	2430	0
12	20231207	205300	239149465	2430	2430	2430	2430	0
13	20231207	205200	239149465	2430	2430	2430	2430	0
14	20231207	205100	239149465	2430	2430	2430	2430	0
15	20231207	205000	239149465	2430	2430	2430	2430	0
16	20231207	204900	239149465	2430	2430	2430	2430	0
17	20231207	204800	239149465	2430	2430	2430	2430	0
18	20231207	204700	239149465	2430	2430	2430	2430	0
19	20231207	204600	239149465	2430	2430	2430	2430	0
20	20231207	204500	239149465	2430	2430	2430	2430	0
21	20231207	204400	239149465	2430	2430	2430	2430	0
22	20231207	204300	239149465	2430	2430	2430	2430	0
23	20231207	204200	239149465	2430	2430	2430	2430	0
24	20231207	204100	239149465	2430	2430	2430	2430	0
25	20231207	204000	239149465	2430	2430	2430	2430	0
26	20231207	203900	239149465	2430	2430	2430	2430	0
27	20231207	203800	239149465	2430	2430	2430	2430	0
28	20231207	203700	239149465	2430	2430	2430	2430	0
29	20231207	203600	239149465	2430	2430	2430	2430	0
30	20231207	203500	239149465	2430	2430	2430	2430	0
31	20231207	203400	239149465	2430	2430	2430	2430	0
32	20231207	203300	239149465	2430	2430	2430	2430	6400
33	20231207	203200	239149465	2430	2430	2430	2430	0
34	20231207	203100	239149465	2430	2430	2430	2430	0
35	20231207	203000	239149465	2430	2430	2430	2430	0
36	20231207	202900	239149465	2430	2430	2430	2430	0
37	20231207	202800	239149465	2430	2430	2430	2430	0
38	20231207	202700	239149465	2430	2430	2430	2430	0
39	20231207	202600	239149465	2430	2430	2430	2430	0
40	20231207	202500	239149465	2430	2430	2430	2430	0
41	20231207	202400	239149465	2430	2430	2430	2430	0
42	20231207	202300	239149465	2430	2430	2430	2430	0
43	20231207	202200	239149465	2430	2430	2430	2430	0
44	20231207	202100	239149465	2430	2430	2430	2430	0
45	20231207	202000	239149465	2430	2430	2430	2430	0
46	20231207	201900	239149465	2430	2430	2430	2430	0
47	20231207	201800	239149465	2430	2430	2430	2430	0
48	20231207	201700	239149465	2430	2430	2430	2430	0
49	20231207	201600	239149465	2430	2430	2430	2430	0
50	20231207	201500	239149465	2430	2430	2430	2430	0
51	20231207	201400	239149465	2430	2430	2430	2430	0
52	20231207	201300	239149465	2430	2430	2430	2430	0
53	20231207	201200	239149465	2430	2430	2430	2430	0
54	20231207	201100	239149465	2430	2430	2430	2430	0
55	20231207	201000	239149465	2430	2430	2430	2430	0
56	20231207	200900	239149465	2430	2430	2430	2430	0
57	20231207	200800	239149465	2430	2430	2430	2430	0
58	20231207	200700	239149465	2430	2430	2430	2430	0
59	20231207	200600	239149465	2430	2430	2430	2430	0
60	20231207	200500	239149465	2430	2430	2430	2430	0
61	20231207	200400	239149465	2430	2430	2430	2430	0
62	20231207	200300	239149465	2430	2430	2430	2430	6400
63	20231207	200200	239149465	2430	2430	2430	2430	0
64	20231207	200100	239149465	2430	2430	2430	2430	0
65	20231207	200000	239149465	2430	2430	2430	2430	0
66	20231207	195900	239149465	2430	2430	2430	2430	0
67	20231207	195800	239149465	2430	2430	2430	2430	0
68	20231207	195700	239149465	2430	2430	2430	2430	0
69	20231207	195600	239149465	2430	2430	2430	2430	0
70	20231207	195500	239149465	2430	2430	2430	2430	0
71	20231207	195400	239149465	2430	2430	2430	2430	0
72	20231207	195300	239149465	2430	2430	2430	2430	0
73	20231207	195200	239149465	2430	2430	2430	2430	0
74	20231207	195100	239149465	2430	2430	2430	2430	0
75	20231207	195000	239149465	2430	2430	2430	2430	0
76	20231207	194900	239149465	2430	2430	2430	2430	0
77	20231207	194800	239149465	2430	2430	2430	2430	0
78	20231207	194700	239149465	2430	2430	2430	2430	0
79	20231207	194600	239149465	2430	2430	2430	2430	0
80	20231207	194500	239149465	2430	2430	2430	2430	0
81	20231207	194400	239149465	2430	2430	2430	2430	0
82	20231207	194300	239149465	2430	2430	2430	2430	0
83	20231207	194200	239149465	2430	2430	2430	2430	0
84	20231207	194100	239149465	2430	2430	2430	2430	0
85	20231207	194000	239149465	2430	2430	2430	2430	0
86	20231207	193900	239149465	2430	2430	2430	2430	0
87	20231207	193800	239149465	2430	2430	2430	2430	0
88	20231207	193700	239149465	2430	2430	2430	2430	0
89	20231207	193600	239149465	2430	2430	2430	2430	0
90	20231207	193500	239149465	2430	2430	2430	2430	0
91	20231207	193400	239149465	2430	2430	2430	2430	0
92	20231207	193300	239149465	2430	2430	2430	2430	6400
93	20231207	193200	239149465	2430	2430	2430	2430	0
94	20231207	193100	239149465	2430	2430	2430	2430	0
95	20231207	193000	239149465	2430	2430	2430	2430	0
96	20231207	192900	239149465	2430	2430	2430	2430	0
97	20231207	192800	239149465	2430	2430	2430	2430	0
98	20231207	192700	239149465	2430	2430	2430	2430	0
99	20231207	192600	239149465	2430	2430	2430	2430	0
100	20231207	192500	239149465	2430	2430	2430	2430	0
101	20231207	192400	239149465	2430	2430	2430	2430	0
102	20231207	192300	239149465	2430	2430	2430	2430	0
103	20231207	192200	239149465	2430	2430	2430	2430	0
104	20231207	192100	239149465	2430	2430	2430	2430	0
105	20231207	192000	239149465	2430	2430	2430	2430	0
106	20231207	191900	239149465	2430	2430	2430	2430	0
107	20231207	191800	239149465	2430	2430	2430	2430	0
108	20231207	191700	239149465	2430	2430	2430	2430	0
109	20231207	191600	239149465	2430	2430	2430	2430	0
110	20231207	191500	239149465	2430	2430	2430	2430	0
111	20231207	191400	239149465	2430	2430	2430	2430	0
112	20231207	191300	239149465	2430	2430	2430	2430	0
113	20231207	191200	239149465	2430	2430	2430	2430	0
114	20231207	191100	239149465	2430	2430	2430	2430	0
115	20231207	191000	239149465	2430	2430	2430	2430	0
116	20231207	190900	239149465	2430	2430	2430	2430	0
117	20231207	190800	239149465	2430	2430	2430	2430	0
118	20231207	190700	239149465	2430	2430	2430	2430	0
119	20231207	190600	239149465	2430	2430	2430	2430	0
120	20231207	190500	239149465	2430	2430	2430	2430	0
121	20231207	190400	239149465	2430	2430	2430	2430	0
122	20231207	190300	239149465	2430	2430	2430	2430	6400
123	20231207	190200	239149465	2430	2430	2430	2430	0
124	20231207	190100	239149465	2430	2430	2430	2430	0
125	20231207	190000	239149465	2430	2430	2430	2430	0
126	20231207	185900	239149465	2430	2430	2430	2430	0
127	20231207	185800	239149465	2430	2430	2430	2430	0
128	20231207	185700	239149465	2430	2430	2430	2430	0
129	20231207	185600	239149465	2430	2430	2430	2430	0
130	20231207	185500	239149465	2430	2430	2430	2430	0
131	20231207	185400	239149465	2430	2430	2430	2430	0
132	20231207	185300	239149465	2430	2430	2430	2430	0
133	20231207	185200	239149465	2430	2430	2430	2430	0
134	20231207	185100	239149465	2430	2430	2430	2430	0
135	20231207	185000	239149465	2430	2430	2430	2430	0
136	20231207	184900	239149465	2430	2430	2430	2430	0
137	20231207	184800	239149465	2430	2430	2430	2430	0
138	20231207	184700	239149465	2430	2430	2430	2430	0
139	20231207	184600	239149465	2430	2430	2430	2430	0
140	20231207	184500	239149465	2430	2430	2430	2430	0
141	20231207	184400	239149465	2430	2430	2430	2430	0
142	20231207	184300	239149465	2430	2430	2430	2430	0
143	20231207	184200	239149465	2430	2430	2430	2430	0
144	20231207	184100	239149465	2430	2430	2430	2430	0
145	20231207	184000	239149465	2430	2430	2430	2430	0
146	20231207	183900	239149465	2430	2430	2430	2430	0
147	20231207	183800	239149465	2430	2430	2430	2430	0
148	20231207	183700	239149465	2430	2430	2430	2430	0
149	20231207	183600	239149465	2430	2430	2430	2430	0
150	20231207	183500	239149465	2430	2430	2430	2430	0
151	20231207	183400	239149465	2430	2430	2430	2430	0
152	20231207	183300	239149465	2430	2430	2430	2430	6400
153	20231207	183200	239149465	2430	2430	2430	2430	0
154	20231207	183100	239149465	2430	2430	2430	2430	0
155	20231207	183000	239149465	2430	2430	2430	2430	0
156	20231207	182900	239149465	2430	2430	2430	2430	0
157	20231207	182800	239149465	2430	2430	2430	2430	0
158	20231207	182700	239149465	2430	2430	2430	2430	0
159	20231207	182600	239149465	2430	2430	2430	2430	0
160	20231207	182500	239149465	2430	2430	2430	2430	0
161	20231207	182400	239149465	2430	2430	2430	2430	0
162	20231207	182300	239149465	2430	2430	2430	2430	0
163	20231207	182200	239149465	2430	2430	2430	2430	0
164	20231207	182100	239149465	2430	2430	2430	2430	0
165	20231207	182000	239149465	2430	2430	2430	2430	0
166	20231207	181900	239149465	2430	2430	2430	2430	0
167	20231207	181800	239149465	2430	2430	2430	2430	0
168	20231207	181700	239149465	2430	2430	2430	2430	0
169	20231207	181600	239149465	2430	2430	2430	2430	0
170	20231207	181500	239149465	2430	2430	2430	2430	0
171	20231207	181400	239149465	2430	2430	2430	2430	0
172	20231207	181300	239149465	2430	2430	2430	2430	0
173	20231207	181200	239149465	2430	2430	2430	2430	0
174	20231207	181100	239149465	2430	2430	2430	2430	0
175	20231207	181000	239149465	2430	2430	2430	2430	0
176	20231207	180900	239149465	2430	2430	2430	2430	0
177	20231207	180800	239149465	2430	2430	2430	2430	0
178	20231207	180700	239149465	2430	2430	2430	2430	0
179	20231207	180600	239149465	2430	2430	2430	2430	0
180	20231207	180500	239149465	2430	2430	2430	2430	0
181	20231207	180400	239149465	2430	2430	2430	2430	0
182	20231207	180300	239149465	2430	2430	2430	2430	6400
183	20231207	180200	239149465	2430	2430	2430	2430	0
184	20231207	180100	239149465	2430	2430	2430	2430	0
185	20231207	180000	239149465	2430	2430	2430	2430	0
186	20231207	175900	239149465	2430	2430	2430	2430	0
187	20231207	175800	239149465	2430	2430	2430	2430	0
188	20231207	175700	239149465	2430	2430	2430	2430	0
189	20231207	175600	239149465	2430	2430	2430	2430	0
190	20231207	175500	239149465	2430	2430	2430	2430	0
191	20231207	175400	239149465	2430	2430	2430	2430	0
192	20231207	175300	239149465	2430	2430	2430	2430	0
193	20231207	175200	239149465	2430	2430	2430	2430	0
194	20231207	175100	239149465	2430	2430	2430	2430	0
195	20231207	175000	239149465	2430	2430	2430	2430	0
196	20231207	174900	239149465	2430	2430	2430	2430	0
197	20231207	174800	239149465	2430	2430	2430	2430	0
198	20231207	174700	239149465	2430	2430	2430	2430	0
199	20231207	174600	239149465	2430	2430	2430	2430	0
200	20231207	174500	239149465	2430	2430	2430	2430	0
201	20231207	174400	239149465	2430	2430	2430	2430	0
202	20231207	174300	239149465	2430	2430	2430	2430	0
203	20231207	174200	239149465	2430	2430	2430	2430	0
204	20231207	174100	239149465	2430	2430	2430	2430	0
205	20231207	174000	239149465	2430	2430	2430	2430	0
206	20231207	173900	239149465	2430	2430	2430	2430	0
207	20231207	173800	239149465	2430	2430	2430	2430	0
208	20231207	173700	239149465	2430	2430	2430	2430	0
209	20231207	173600	239149465	2430	2430	2430	2430	0
210	20231207	173500	239149465	2430	2430	2430	2430	0
211	20231207	173400	239149465	2430	2430	2430	2430	0
212	20231207	173300	239149465	2430	2430	2430	2430	6400
213	20231207	173200	239149465	2430	2430	2430	2430	0
214	20231207	173100	239149465	2430	2430	2430	2430	0
215	20231207	173000	239149465	2430	2430	2430	2430	0
216	20231207	172900	239149465	2430	2430	2430	2430	0
217	20231207	172800	239149465	2430	2430	2430	2430	0
218	20231207	172700	239149465	2430	2430	2430	2430	0
219	20231207	172600	239149465	2430	2430	2430	2430	0
220	20231207	172500	239149465	2430	2430	2430	2430	0
221	20231207	172400	239149465	2430	2430	2430	2430	0
222	20231207	172300	239149465	2430	2430	2430	2430	0
223	20231207	172200	239149465	2430	2430	2430	2430	0
224	20231207	172100	239149465	2430	2430	2430	2430	0
225	20231207	172000	239149465	2430	2430	2430	2430	0
226	20231207	171900	239149465	2430	2430	2430	2430	0
227	20231207	171800	239149465	2430	2430	2430	2430	0
228	20231207	171700	239149465	2430	2430	2430	2430	0
229	20231207	171600	239149465	2430	2430	2430	2430	0
230	20231207	171500	239149465	2430	2430	2430	2430	0
231	20231207	171400	239149465	2430	2430	2430	2430	0
232	20231207	171300	239149465	2430	2430	2430	2430	0
233	20231207	171200	239149465	2430	2430	2430	2430	0
234	20231207	171100	239149465	2430	2430	2430	2430	0
235	20231207	171000	239149465	2430	2430	2430	2430	0
236	20231207	170900	239149465	2430	2430	2430	2430	0
237	20231207	170800	239149465	2430	2430	2430	2430	0
238	20231207	170700	239149465	2430	2430	2430	2430	0
239	20231207	170600	239149465	2430	2430	2430	2430	0
240	20231207	170500	239149465	2430	2430	2430	2430	0
241	20231207	170400	239149465	2430	2430	2430	2430	0
242	20231207	170300	239149465	2430	2430	2430	2430	6400
243	20231207	170200	239149465	2430	2430	2430	2430	0
244	20231207	170100	239149465	2430	2430	2430	2430	0
245	20231207	170000	239149465	2430	2430	2430	2430	0
246	20231207	165900	239149465	2430	2430	2430	2430	0
247	20231207	165800	239149465	2430	2430	2430	2430	0
248	20231207	165700	239149465	2430	2430	2430	2430	0
249	20231207	165600	239149465	2430	2430	2430	2430	0
250	20231207	165500	239149465	2430	2430	2430	2430	0
251	20231207	165400	239149465	2430	2430	2430	2430	0
252	20231207	165300	239149465	2430	2430	2430	2430	0
253	20231207	165200	239149465	2430	2430	2430	2430	0
254	20231207	165100	239149465	2430	2430	2430	2430	0
255	20231207	165000	239149465	2430	2430	2430	2430	0
256	20231207	164900	239149465	2430	2430	2430	2430	0
257	20231207	164800	239149465	2430	2430	2430	2430	0
258	20231207	164700	239149465	2430	2430	2430	2430	0
259	20231207	164600	239149465	2430	2430	2430	2430	0
260	20231207	164500	239149465	2430	2430	2430	2430	0
261	20231207	164400	239149465	2430	2430	2430	2430	0
262	20231207	164300	239149465	2430	2430	2430	2430	0
263	20231207	164200	239149465	2430	2430	2430	2430	0
264	20231207	164100	239149465	2430	2430	2430	2430	0
265	20231207	164000	239149465	2430	2430	2430	2430	0
266	20231207	163900	239149465	2430	2430	2430	2430	0
267	20231207	163800	239149465	2430	2430	2430	2430	0
268	20231207	163700	239149465	2430	2430	2430	2430	0
269	20231207	163600	239149465	2430	2430	2430	2430	0
270	20231207	163500	239149465	2430	2430	2430	2430	0
271	20231207	163400	239149465	2430	2430	2430	2430	0
272	20231207	163300	239149465	2430	2430	2430	2430	6400
273	20231207	163200	239149465	2430	2430	2430	2430	0
274	20231207	163100	239149465	2430	2430	2430	2430	0
275	20231207	163000	239149465	2430	2430	2430	2430	0
276	20231207	162900	239149465	2430	2430	2430	2430	0
277	20231207	162800	239149465	2430	2430	2430	2430	0
278	20231207	162700	239149465	2430	2430	2430	2430	0
279	20231207	162600	239149465	2430	2430	2430	2430	0
280	20231207	162500	239149465	2430	2430	2430	2430	0
281	20231207	162400	239149465	2430	2430	2430	2430	0
282	20231207	162300	239149465	2430	2430	2430	2430	0
283	20231207	162200	239149465	2430	2430	2430	2430	0
284	20231207	162100	239149465	2430	2430	2430	2430	0
285	20231207	162000	239149465	2430	2430	2430	2430	0
286	20231207	161900	239149465	2430	2430	2430	2430	0
287	20231207	161800	239149465	2430	2430	2430	2430	0
288	20231207	161700	239149465	2430	2430	2430	2430	0
289	20231207	161600	239149465	2430	2430	2430	2430	0
290	20231207	161500	239149465	2430	2430	2430	2430	0
291	20231207	161400	239149465	2430	2430	2430	2430	0
292	20231207	161300	239149465	2430	2430	2430	2430	0
293	20231207	161200	239149465	2430	2430	2430	2430	0
294	20231207	161100	239149465	2430	2430	2430	2430	0
295	20231207	161000	239149465	2430	2430	2430	2430	0
296	20231207	160900	239149465	2430	2430	2430	2430	0
297	20231207	160800	239149465	2430	2430	2430	2430	0
298	20231207	160700	239149465	2430	2430	2430	2430	0
299	20231207	160600	239149465	2430	2430	2430	2430	0
300	20231207	160500	239149465	2430	2430	2430	2430	0
301	20231207	160400	239149465	2430	2430	2430	2430	0
302	20231207	160300	239149465	2430	2430	2430	2430	6400
303	20231207	160200	239149465	2430	2430	2430	2430	0
304	20231207	160100	239149465	2430	2430	2430	2430	0
305	20231207	160000	239149465	2430	2430	2430	2430	0
306	20231207	155900	239149465	2430	2430	2430	2430	0
307	20231207	155800	239149465	2430	2430	2430	2430	0
308	20231207	155700	239149465	2430	2430	2430	2430	0
309	20231207	155600	239149465	2430	2430	2430	2430	0
310	20231207	155500	239149465	2430	2430	2430	2430	0
311	20231207	155400	239149465	2430	2430	2430	2430	0
312	20231207	155300	239149465	2430	2430	2430	2430	0
313	20231207	155200	239149465	2430	2430	2430	2430	0
314	20231207	155100	239149465	2430	2430	2430	2430	0
315	20231207	155000	239149465	2430	2430	2430	2430	0
316	20231207	154900	239149465	2430	2430	2430	2430	0
317	20231207	154800	239149465	2430	2430	2430	2430	0
318	20231207	154700	239149465	2430	2430	2430	2430	0
319	20231207	154600	239149465	2430	2430	2430	2430	0
320	20231207	154500	239149465	2430	2430	2430	2430	0
321	20231207	154400	239149465	2430	2430	2430	2430	0
322	20231207	154300	239149465	2430	2430	2430	2430	0
323	20231207	154200	239149465	2430	2430	2430	2430	0
324	20231207	154100	239149465	2430	2430	2430	2430	0
325	20231207	154000	239149465	2430	2430	2430	2430	0
326	20231207	153900	239149465	2430	2430	2430	2430	0
327	20231207	153800	239149465	2430	2430	2430	2430	0
328	20231207	153700	239149465	2430	2430	2430	2430	0
329	20231207	153600	239149465	2430	2430	2430	2430	0
330	20231207	153500	239149465	2430	2430	2430	2430	0
331	20231207	153400	239149465	2430	2430	2430	2430	0
332	20231207	153300	239149465	2430	2430	2430	2430	6400
333	20231207	153200	239149465	2430	2430	2430	2430	0
334	20231207	153100	239149465	2430	2430	2430	2430	0
335	20231207	153000	239149465	2430	2430	2430	2430	6400
336	20231207	152900	223597465	2425	2425	2425	2425	0
337	20231207	152800	223597465	2425	2425	2425	2425	0
338	20231207	152700	223597465	2425	2425	2425	2425	0
339	20231207	152600	223597465	2425	2425	2425	2425	0
340	20231207	152500	223597465	2425	2425	2425	2425	0
341	20231207	152400	223597465	2425	2425	2425	2425	0
342	20231207	152300	223597465	2425	2425	2425	2425	0
343	20231207	152200	223597465	2425	2425	2425	2425	0
344	20231207	152100	223597465	2425	2425	2425	2425	0
345	20231207	152000	223597465	2425	2425	2425	2425	0
346	20231207	151900	223597465	2425	2425	2425	2425	158
347	20231207	151800	223214315	2420	2425	2425	2420	1133
348	20231207	151700	220472430	2420	2420	2430	2420	558
349	20231207	151600	219121725	2425	2425	2430	2425	17
350	20231207	151500	219080495	2420	2420	2420	2420	1209
351	20231207	151400	216154715	2430	2430	2430	2430	0
352	20231207	151300	216154715	2430	2430	2430	2430	7
353	20231207	151200	216137705	2430	2430	2430	2430	25
354	20231207	151100	216076955	2430	2430	2430	2430	0
355	20231207	151000	216076955	2430	2430	2430	2430	10
356	20231207	150900	216052655	2425	2425	2425	2425	29
357	20231207	150800	215982330	2425	2425	2425	2425	11
358	20231207	150700	215955655	2425	2425	2425	2425	2472
359	20231207	150600	209961055	2430	2430	2430	2430	0
360	20231207	150500	209961055	2430	2430	2430	2430	0
361	20231207	150400	209961055	2430	2430	2430	2430	0
362	20231207	150300	209961055	2430	2430	2430	2430	5
363	20231207	150200	209948905	2425	2425	2430	2425	2011
364	20231207	150100	205062845	2425	2425	2425	2425	204
365	20231207	150000	204568145	2425	2425	2425	2425	75
366	20231207	145900	204386270	2425	2425	2425	2425	282
367	20231207	145800	203702420	2430	2425	2430	2425	1039
368	20231207	145700	201178270	2435	2435	2435	2435	13
369	20231207	145600	201146615	2435	2435	2435	2435	3
370	20231207	145500	201139310	2435	2435	2435	2435	0
371	20231207	145400	201139310	2435	2435	2435	2435	1
372	20231207	145300	201136875	2425	2425	2425	2425	693
373	20231207	145200	199456350	2425	2425	2425	2425	578
374	20231207	145100	198054700	2435	2435	2435	2435	0
375	20231207	145000	198054700	2435	2435	2435	2435	2
376	20231207	144900	198049830	2435	2435	2435	2435	0
377	20231207	144800	198049830	2435	2435	2435	2435	0
378	20231207	144700	198049830	2435	2435	2435	2435	0
379	20231207	144600	198049830	2435	2435	2435	2435	1
380	20231207	144500	198047395	2435	2435	2435	2430	1266
381	20231207	144400	194967185	2435	2435	2435	2435	0
382	20231207	144300	194967185	2435	2435	2435	2435	0
383	20231207	144200	194967185	2435	2435	2435	2435	0
384	20231207	144100	194967185	2435	2435	2435	2435	0
385	20231207	144000	194967185	2435	2435	2435	2435	0
386	20231207	143900	194967185	2435	2435	2435	2435	0
387	20231207	143800	194967185	2435	2435	2435	2435	1
388	20231207	143700	194964750	2430	2430	2430	2430	0
389	20231207	143600	194964750	2430	2430	2430	2430	0
390	20231207	143500	194964750	2430	2430	2430	2430	0
391	20231207	143400	194964750	2430	2430	2430	2430	0
392	20231207	143300	194964750	2430	2430	2430	2430	110
393	20231207	143200	194697450	2425	2425	2425	2425	1
394	20231207	143100	194695025	2425	2425	2425	2425	1870
395	20231207	143000	190160275	2430	2430	2430	2430	708
396	20231207	142900	188439835	2430	2440	2440	2430	1412
397	20231207	142800	185008375	2430	2430	2430	2430	0
398	20231207	142700	185008375	2430	2430	2430	2430	600
399	20231207	142600	183550375	2430	2430	2430	2430	0
400	20231207	142500	183550375	2430	2430	2430	2430	0
401	20231207	142400	183550375	2430	2430	2430	2430	0
402	20231207	142300	183550375	2430	2430	2430	2430	0
403	20231207	142200	183550375	2430	2430	2430	2430	0
404	20231207	142100	183550375	2430	2430	2430	2430	0
405	20231207	142000	183550375	2430	2430	2430	2430	471
406	20231207	141900	182405845	2440	2440	2440	2440	0
407	20231207	141800	182405845	2440	2440	2440	2440	0
408	20231207	141700	182405845	2440	2440	2440	2440	0
409	20231207	141600	182405845	2440	2440	2440	2440	0
410	20231207	141500	182405845	2440	2440	2440	2440	1
411	20231207	141400	182403405	2430	2435	2435	2430	2184
412	20231207	141300	177088090	2435	2435	2435	2435	0
413	20231207	141200	177088090	2435	2435	2435	2435	5
414	20231207	141100	177075915	2430	2430	2430	2430	0
415	20231207	141000	177075915	2430	2430	2430	2430	1400
416	20231207	140900	173673915	2440	2440	2440	2440	0
417	20231207	140800	173673915	2440	2440	2440	2440	0
418	20231207	140700	173673915	2440	2440	2440	2440	0
419	20231207	140600	173673915	2440	2440	2440	2440	0
420	20231207	140500	173673915	2440	2440	2440	2440	49
421	20231207	140400	173554355	2430	2430	2430	2430	0
422	20231207	140300	173554355	2430	2430	2430	2430	0
423	20231207	140200	173554355	2430	2430	2430	2430	0
424	20231207	140100	173554355	2430	2430	2430	2430	0
425	20231207	140000	173554355	2430	2435	2435	2430	497
426	20231207	135900	172346570	2430	2430	2430	2430	0
427	20231207	135800	172346570	2430	2430	2430	2430	0
428	20231207	135700	172346570	2430	2430	2430	2430	0
429	20231207	135600	172346570	2430	2430	2430	2430	0
430	20231207	135500	172346570	2430	2430	2430	2430	0
431	20231207	135400	172346570	2430	2430	2430	2430	0
432	20231207	135300	172346570	2430	2430	2430	2430	0
433	20231207	135200	172346570	2430	2430	2430	2430	0
434	20231207	135100	172346570	2430	2430	2430	2430	0
435	20231207	135000	172346570	2430	2430	2430	2430	0
436	20231207	134900	172346570	2430	2430	2430	2430	50
437	20231207	134800	172225070	2430	2430	2430	2430	0
438	20231207	134700	172225070	2430	2430	2430	2430	0
439	20231207	134600	172225070	2430	2430	2430	2430	0
440	20231207	134500	172225070	2430	2430	2430	2430	0
441	20231207	134400	172225070	2430	2430	2430	2430	0
442	20231207	134300	172225070	2430	2430	2430	2430	0
443	20231207	134200	172225070	2430	2430	2430	2430	0
444	20231207	134100	172225070	2430	2430	2430	2430	0
445	20231207	134000	172225070	2430	2440	2440	2430	2
446	20231207	133900	172220200	2440	2440	2440	2440	27
447	20231207	133800	172154320	2440	2440	2440	2440	0
448	20231207	133700	172154320	2440	2440	2440	2440	25
449	20231207	133600	172093320	2430	2430	2430	2430	0
450	20231207	133500	172093320	2430	2430	2430	2430	0
451	20231207	133400	172093320	2430	2430	2430	2430	0
452	20231207	133300	172093320	2430	2430	2430	2430	200
453	20231207	133200	171607320	2430	2430	2430	2430	2000
454	20231207	133100	166747320	2430	2430	2430	2430	380
455	20231207	133000	165823920	2430	2430	2430	2430	1655
456	20231207	132900	161802270	2435	2430	2440	2430	67
457	20231207	132800	161639100	2435	2435	2435	2435	0
458	20231207	132700	161639100	2435	2435	2435	2435	2
459	20231207	132600	161634230	2430	2430	2430	2430	0
460	20231207	132500	161634230	2430	2430	2430	2430	123
461	20231207	132400	161335340	2435	2435	2435	2435	0
462	20231207	132300	161335340	2435	2435	2435	2435	0
463	20231207	132200	161335340	2435	2435	2435	2435	1
464	20231207	132100	161332905	2435	2435	2435	2435	5
465	20231207	132000	161320730	2435	2435	2435	2435	25
466	20231207	131900	161259855	2435	2435	2435	2435	500
467	20231207	131800	160042355	2430	2430	2430	2430	4
468	20231207	131700	160032635	2435	2435	2435	2435	5
469	20231207	131600	160020460	2440	2440	2440	2440	0
470	20231207	131500	160020460	2440	2440	2440	2440	0
471	20231207	131400	160020460	2440	2440	2440	2440	0
472	20231207	131300	160020460	2440	2440	2440	2440	0
473	20231207	131200	160020460	2440	2435	2440	2435	1403
474	20231207	131100	156604145	2445	2445	2445	2445	0
475	20231207	131000	156604145	2445	2445	2445	2445	0
476	20231207	130900	156604145	2445	2445	2445	2445	0
477	20231207	130800	156604145	2445	2445	2445	2445	0
478	20231207	130700	156604145	2445	2445	2445	2445	0
479	20231207	130600	156604145	2445	2445	2445	2445	0
480	20231207	130500	156604145	2445	2445	2445	2445	0
481	20231207	130400	156604145	2445	2445	2445	2445	0
482	20231207	130300	156604145	2445	2445	2445	2445	0
483	20231207	130200	156604145	2445	2445	2445	2445	0
484	20231207	130100	156604145	2445	2445	2445	2445	0
485	20231207	130000	156604145	2445	2445	2445	2445	0
486	20231207	125900	156604145	2445	2445	2445	2445	0
487	20231207	125800	156604145	2445	2445	2445	2445	0
488	20231207	125700	156604145	2445	2445	2445	2445	0
489	20231207	125600	156604145	2445	2445	2445	2445	10
490	20231207	125500	156579695	2435	2435	2435	2435	0
491	20231207	125400	156579695	2435	2435	2435	2435	7
492	20231207	125300	156562650	2435	2435	2435	2435	0
493	20231207	125200	156562650	2435	2435	2435	2435	0
494	20231207	125100	156562650	2435	2435	2435	2435	1140
495	20231207	125000	153786750	2435	2430	2435	2430	484
496	20231207	124900	152610580	2435	2435	2435	2435	40
497	20231207	124800	152513180	2435	2435	2435	2435	20
498	20231207	124700	152464480	2435	2435	2435	2435	0
499	20231207	124600	152464480	2435	2435	2435	2435	0
500	20231207	124500	152464480	2435	2435	2435	2435	0
501	20231207	124400	152464480	2435	2435	2435	2435	50
502	20231207	124300	152342730	2435	2435	2435	2435	0
503	20231207	124200	152342730	2435	2435	2435	2435	20
504	20231207	124100	152294030	2430	2430	2430	2430	0
505	20231207	124000	152294030	2430	2430	2430	2430	328
506	20231207	123900	151496990	2435	2435	2435	2435	1485
507	20231207	123800	147881015	2440	2440	2440	2440	0
508	20231207	123700	147881015	2440	2440	2440	2440	0
509	20231207	123600	147881015	2440	2440	2440	2440	0
510	20231207	123500	147881015	2440	2440	2440	2440	140
511	20231207	123400	147539415	2440	2440	2440	2440	0
512	20231207	123300	147539415	2440	2440	2440	2440	0
513	20231207	123200	147539415	2440	2440	2440	2440	100
514	20231207	123100	147295415	2445	2445	2445	2445	0
515	20231207	123000	147295415	2445	2445	2445	2445	0
516	20231207	122900	147295415	2445	2445	2445	2445	0
517	20231207	122800	147295415	2445	2445	2445	2445	0
518	20231207	122700	147295415	2445	2445	2445	2445	0
519	20231207	122600	147295415	2445	2445	2445	2445	0
520	20231207	122500	147295415	2445	2445	2445	2445	1
521	20231207	122400	147292970	2440	2440	2440	2440	0
522	20231207	122300	147292970	2440	2440	2440	2440	1360
523	20231207	122200	143974570	2440	2440	2440	2440	0
524	20231207	122100	143974570	2440	2440	2440	2440	200
525	20231207	122000	143486570	2440	2440	2440	2440	0
526	20231207	121900	143486570	2440	2440	2440	2440	5
527	20231207	121800	143474370	2450	2450	2450	2450	4
528	20231207	121700	143464570	2450	2450	2450	2450	0
529	20231207	121600	143464570	2450	2450	2450	2450	2
530	20231207	121500	143459670	2450	2450	2450	2450	0
531	20231207	121400	143459670	2450	2450	2450	2450	50
532	20231207	121300	143337170	2450	2450	2450	2450	0
533	20231207	121200	143337170	2450	2450	2450	2450	1
534	20231207	121100	143334720	2440	2440	2440	2440	370
535	20231207	121000	142431920	2440	2440	2440	2440	0
536	20231207	120900	142431920	2440	2440	2440	2440	0
537	20231207	120800	142431920	2440	2450	2450	2440	52
538	20231207	120700	142305020	2440	2440	2440	2440	0
539	20231207	120600	142305020	2440	2440	2440	2440	0
540	20231207	120500	142305020	2440	2440	2440	2440	0
541	20231207	120400	142305020	2440	2440	2440	2440	0
542	20231207	120300	142305020	2440	2440	2440	2440	3
543	20231207	120200	142297700	2435	2435	2435	2435	0
544	20231207	120100	142297700	2435	2435	2435	2435	0
545	20231207	120000	142297700	2435	2435	2435	2435	0
546	20231207	115900	142297700	2435	2435	2435	2435	0
547	20231207	115800	142297700	2435	2435	2435	2435	0
548	20231207	115700	142297700	2435	2435	2435	2435	162
549	20231207	115600	141903230	2435	2435	2435	2435	0
550	20231207	115500	141903230	2435	2435	2435	2435	0
551	20231207	115400	141903230	2435	2435	2435	2435	0
552	20231207	115300	141903230	2435	2435	2435	2435	649
553	20231207	115200	140322915	2435	2435	2435	2435	0
554	20231207	115100	140322915	2435	2435	2435	2435	1000
555	20231207	115000	137887915	2440	2440	2440	2440	0
556	20231207	114900	137887915	2440	2440	2440	2440	0
557	20231207	114800	137887915	2440	2440	2440	2440	0
558	20231207	114700	137887915	2440	2440	2440	2440	0
559	20231207	114600	137887915	2440	2440	2440	2440	0
560	20231207	114500	137887915	2440	2440	2440	2440	0
561	20231207	114400	137887915	2440	2440	2440	2440	0
562	20231207	114300	137887915	2440	2440	2440	2440	0
563	20231207	114200	137887915	2440	2440	2440	2440	0
564	20231207	114100	137887915	2440	2440	2440	2440	100
565	20231207	114000	137643915	2450	2450	2450	2450	0
566	20231207	113900	137643915	2450	2450	2450	2450	0
567	20231207	113800	137643915	2450	2450	2450	2450	0
568	20231207	113700	137643915	2450	2450	2450	2450	0
569	20231207	113600	137643915	2450	2450	2450	2450	0
570	20231207	113500	137643915	2450	2450	2450	2450	0
571	20231207	113400	137643915	2450	2450	2450	2450	0
572	20231207	113300	137643915	2450	2450	2450	2450	0
573	20231207	113200	137643915	2450	2450	2450	2450	0
574	20231207	113100	137643915	2450	2450	2450	2450	200
575	20231207	113000	137153915	2450	2450	2450	2450	0
576	20231207	112900	137153915	2450	2450	2450	2450	1
577	20231207	112800	137151465	2450	2450	2450	2450	0
578	20231207	112700	137151465	2450	2450	2450	2450	1
579	20231207	112600	137149015	2435	2435	2435	2435	5
580	20231207	112500	137136840	2435	2435	2435	2435	0
581	20231207	112400	137136840	2435	2435	2435	2435	0
582	20231207	112300	137136840	2435	2435	2435	2435	0
583	20231207	112200	137136840	2435	2435	2435	2435	0
584	20231207	112100	137136840	2435	2435	2435	2435	826
585	20231207	112000	135125530	2440	2440	2440	2440	0
586	20231207	111900	135125530	2440	2440	2440	2440	0
587	20231207	111800	135125530	2440	2440	2440	2440	0
588	20231207	111700	135125530	2440	2440	2440	2440	1000
589	20231207	111600	132685530	2440	2440	2440	2440	0
590	20231207	111500	132685530	2440	2440	2440	2440	0
591	20231207	111400	132685530	2440	2440	2440	2440	0
592	20231207	111300	132685530	2440	2440	2440	2440	300
593	20231207	111200	131953530	2450	2445	2450	2445	11
594	20231207	111100	131926630	2445	2445	2445	2445	0
595	20231207	111000	131926630	2445	2445	2445	2445	0
596	20231207	110900	131926630	2445	2445	2445	2445	610
597	20231207	110800	130435180	2445	2445	2445	2445	0
598	20231207	110700	130435180	2445	2445	2445	2445	800
599	20231207	110600	128479180	2445	2440	2445	2440	1055
600	20231207	110500	125899955	2445	2445	2445	2445	0
601	20231207	110400	125899955	2445	2445	2445	2445	0
602	20231207	110300	125899955	2445	2445	2445	2445	0
603	20231207	110200	125899955	2445	2445	2445	2445	0
604	20231207	110100	125899955	2445	2445	2445	2445	0
605	20231207	110000	125899955	2445	2445	2445	2445	10
606	20231207	105900	125875505	2445	2445	2445	2445	0
607	20231207	105800	125875505	2445	2445	2445	2445	1
608	20231207	105700	125873060	2435	2435	2435	2435	0
609	20231207	105600	125873060	2435	2435	2435	2435	0
610	20231207	105500	125873060	2435	2435	2435	2435	0
611	20231207	105400	125873060	2435	2435	2435	2435	0
612	20231207	105300	125873060	2435	2445	2445	2435	1203
613	20231207	105200	122943725	2445	2445	2445	2445	0
614	20231207	105100	122943725	2445	2445	2445	2445	1
615	20231207	105000	122941280	2435	2435	2435	2435	0
616	20231207	104900	122941280	2435	2435	2435	2435	361
617	20231207	104800	122062245	2445	2445	2445	2445	0
618	20231207	104700	122062245	2445	2445	2445	2445	1
619	20231207	104600	122059800	2440	2440	2440	2440	1000
620	20231207	104500	119619800	2440	2440	2440	2440	300
621	20231207	104400	118887800	2440	2440	2440	2440	0
622	20231207	104300	118887800	2440	2440	2440	2440	0
623	20231207	104200	118887800	2440	2440	2440	2440	27
624	20231207	104100	118821920	2430	2430	2430	2430	0
625	20231207	104000	118821920	2430	2430	2430	2430	0
626	20231207	103900	118821920	2430	2430	2430	2430	0
627	20231207	103800	118821920	2430	2430	2430	2430	1
628	20231207	103700	118819490	2430	2430	2430	2430	2
629	20231207	103600	118814630	2430	2430	2430	2430	0
630	20231207	103500	118814630	2430	2430	2430	2430	0
631	20231207	103400	118814630	2430	2430	2430	2430	96
632	20231207	103300	118581350	2430	2430	2430	2430	227
633	20231207	103200	118029740	2430	2435	2435	2430	3468
634	20231207	103100	109597920	2430	2430	2430	2430	0
635	20231207	103000	109597920	2430	2430	2430	2430	0
636	20231207	102900	109597920	2430	2430	2430	2430	2646
637	20231207	102800	103168140	2435	2435	2435	2430	2109
638	20231207	102700	98034260	2435	2435	2435	2435	351
639	20231207	102600	97179575	2435	2435	2435	2435	55
640	20231207	102500	97045650	2435	2435	2435	2435	594
641	20231207	102400	95599260	2435	2435	2435	2435	0
642	20231207	102300	95599260	2435	2435	2435	2435	0
643	20231207	102200	95599260	2435	2435	2435	2435	0
644	20231207	102100	95599260	2435	2435	2435	2435	0
645	20231207	102000	95599260	2435	2440	2440	2435	1801
646	20231207	101900	91213750	2440	2440	2440	2440	78
647	20231207	101800	91023430	2450	2450	2450	2450	4
648	20231207	101700	91013630	2445	2450	2450	2445	1250
649	20231207	101600	87956360	2470	2470	2470	2470	10
650	20231207	101500	87931660	2470	2470	2470	2470	0
651	20231207	101400	87931660	2470	2470	2470	2470	1
652	20231207	101300	87929190	2445	2445	2445	2445	38
653	20231207	101200	87836280	2445	2450	2450	2445	37
654	20231207	101100	87745780	2470	2470	2470	2470	1
655	20231207	101000	87743310	2445	2445	2445	2445	0
656	20231207	100900	87743310	2445	2445	2445	2445	1
657	20231207	100800	87740865	2450	2450	2450	2450	0
658	20231207	100700	87740865	2450	2450	2450	2450	1229
659	20231207	100600	84729815	2450	2450	2450	2450	1
660	20231207	100500	84727365	2455	2455	2455	2455	0
661	20231207	100400	84727365	2455	2455	2455	2455	0
662	20231207	100300	84727365	2455	2455	2455	2455	260
663	20231207	100200	84089065	2470	2470	2470	2470	0
664	20231207	100100	84089065	2470	2470	2470	2470	0
665	20231207	100000	84089065	2470	2455	2470	2455	30
666	20231207	095900	84015190	2455	2455	2455	2455	13
667	20231207	095800	83983275	2470	2470	2470	2470	500
668	20231207	095700	82748275	2470	2455	2470	2455	369
669	20231207	095600	81842365	2470	2470	2470	2470	2
670	20231207	095500	81837425	2470	2470	2470	2470	140
671	20231207	095400	81491625	2455	2455	2455	2455	0
672	20231207	095300	81491625	2455	2455	2455	2455	2
673	20231207	095200	81486715	2455	2455	2455	2455	0
674	20231207	095100	81486715	2455	2470	2470	2455	20
675	20231207	095000	81437390	2450	2450	2450	2450	1
676	20231207	094900	81434940	2470	2470	2470	2470	0
677	20231207	094800	81434940	2470	2470	2470	2470	4
678	20231207	094700	81425060	2470	2470	2470	2470	50
679	20231207	094600	81301560	2470	2470	2470	2470	0
680	20231207	094500	81301560	2470	2470	2470	2470	0
681	20231207	094400	81301560	2470	2460	2470	2460	1000
682	20231207	094300	78831575	2450	2450	2450	2450	2034
683	20231207	094200	73848275	2450	2450	2450	2450	2005
684	20231207	094100	68936025	2450	2445	2450	2440	1624
685	20231207	094000	64960965	2445	2445	2445	2445	0
686	20231207	093900	64960965	2445	2450	2450	2445	445
687	20231207	093800	63871940	2450	2450	2450	2450	2540
688	20231207	093700	57648940	2450	2450	2450	2450	10
689	20231207	093600	57624440	2450	2450	2450	2450	0
690	20231207	093500	57624440	2450	2450	2450	2450	0
691	20231207	093400	57624440	2450	2450	2450	2450	20
692	20231207	093300	57575440	2450	2430	2450	2430	11
693	20231207	093200	57548510	2435	2440	2440	2430	648
694	20231207	093100	55970080	2440	2440	2445	2440	2365
695	20231207	093000	50197480	2440	2440	2440	2440	0
696	20231207	092900	50197480	2440	2440	2440	2440	38
697	20231207	092800	50104760	2435	2435	2435	2435	57
698	20231207	092700	49965965	2430	2430	2430	2430	6108
699	20231207	092600	35123525	2430	2430	2430	2430	4
700	20231207	092500	35113805	2430	2430	2430	2430	353
701	20231207	092400	34256015	2425	2425	2425	2425	30
702	20231207	092300	34183265	2430	2435	2435	2430	2263
703	20231207	092200	28681690	2435	2445	2445	2435	2079
704	20231207	092100	23611635	2445	2450	2450	2445	4227
705	20231207	092000	13265715	2450	2450	2450	2450	407
706	20231207	091900	12268565	2470	2470	2470	2470	0
707	20231207	091800	12268565	2470	2470	2470	2470	0
708	20231207	091700	12268565	2470	2470	2470	2470	0
709	20231207	091600	12268565	2470	2470	2470	2470	1
710	20231207	091500	12266095	2470	2470	2470	2470	0
711	20231207	091400	12266095	2470	2470	2470	2470	0
712	20231207	091300	12266095	2470	2455	2470	2450	639
713	20231207	091200	10699915	2470	2470	2470	2470	0
714	20231207	091100	10699915	2470	2470	2470	2470	15
715	20231207	091000	10662865	2450	2450	2450	2450	0
716	20231207	090900	10662865	2450	2455	2455	2450	1464
717	20231207	090800	7075175	2455	2455	2455	2455	1007
718	20231207	090700	4602990	2455	2455	2455	2455	156
719	20231207	090600	4220010	2455	2460	2460	2455	250
720	20231207	090500	3606010	2475	2475	2475	2475	0
721	20231207	090400	3606010	2475	2475	2475	2475	50
722	20231207	090300	3482260	2475	2460	2475	2455	211
723	20231207	090200	2963700	2475	2460	2475	2460	37
724	20231207	090100	2872500	2460	2465	2465	2460	58
725	20231207	090000	2729780	2470	2475	2475	2470	1103