KissMeData/069140/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194300	294846595	2405	2405	2405	2405	3946
3	20231207	194200	294846595	2405	2405	2405	2405	0
4	20231207	194100	294846595	2405	2405	2405	2405	0
5	20231207	194000	294846595	2405	2405	2405	2405	0
6	20231207	193900	294846595	2405	2405	2405	2405	0
7	20231207	193800	294846595	2405	2405	2405	2405	0
8	20231207	193700	294846595	2405	2405	2405	2405	0
9	20231207	193600	294846595	2405	2405	2405	2405	0
10	20231207	193500	294846595	2405	2405	2405	2405	0
11	20231207	193400	294846595	2405	2405	2405	2405	0
12	20231207	193300	294846595	2405	2405	2405	2405	0
13	20231207	193200	294846595	2405	2405	2405	2405	0
14	20231207	193100	294846595	2405	2405	2405	2405	0
15	20231207	193000	294846595	2405	2405	2405	2405	0
16	20231207	192900	294846595	2405	2405	2405	2405	0
17	20231207	192800	294846595	2405	2405	2405	2405	0
18	20231207	192700	294846595	2405	2405	2405	2405	0
19	20231207	192600	294846595	2405	2405	2405	2405	0
20	20231207	192500	294846595	2405	2405	2405	2405	0
21	20231207	192400	294846595	2405	2405	2405	2405	0
22	20231207	192300	294846595	2405	2405	2405	2405	0
23	20231207	192200	294846595	2405	2405	2405	2405	0
24	20231207	192100	294846595	2405	2405	2405	2405	0
25	20231207	192000	294846595	2405	2405	2405	2405	0
26	20231207	191900	294846595	2405	2405	2405	2405	0
27	20231207	191800	294846595	2405	2405	2405	2405	0
28	20231207	191700	294846595	2405	2405	2405	2405	0
29	20231207	191600	294846595	2405	2405	2405	2405	0
30	20231207	191500	294846595	2405	2405	2405	2405	0
31	20231207	191400	294846595	2405	2405	2405	2405	0
32	20231207	191300	294846595	2405	2405	2405	2405	3946
33	20231207	191200	294846595	2405	2405	2405	2405	0
34	20231207	191100	294846595	2405	2405	2405	2405	0
35	20231207	191000	294846595	2405	2405	2405	2405	0
36	20231207	190900	294846595	2405	2405	2405	2405	0
37	20231207	190800	294846595	2405	2405	2405	2405	0
38	20231207	190700	294846595	2405	2405	2405	2405	0
39	20231207	190600	294846595	2405	2405	2405	2405	0
40	20231207	190500	294846595	2405	2405	2405	2405	0
41	20231207	190400	294846595	2405	2405	2405	2405	0
42	20231207	190300	294846595	2405	2405	2405	2405	0
43	20231207	190200	294846595	2405	2405	2405	2405	0
44	20231207	190100	294846595	2405	2405	2405	2405	0
45	20231207	190000	294846595	2405	2405	2405	2405	0
46	20231207	185900	294846595	2405	2405	2405	2405	0
47	20231207	185800	294846595	2405	2405	2405	2405	0
48	20231207	185700	294846595	2405	2405	2405	2405	0
49	20231207	185600	294846595	2405	2405	2405	2405	0
50	20231207	185500	294846595	2405	2405	2405	2405	0
51	20231207	185400	294846595	2405	2405	2405	2405	0
52	20231207	185300	294846595	2405	2405	2405	2405	0
53	20231207	185200	294846595	2405	2405	2405	2405	0
54	20231207	185100	294846595	2405	2405	2405	2405	0
55	20231207	185000	294846595	2405	2405	2405	2405	0
56	20231207	184900	294846595	2405	2405	2405	2405	0
57	20231207	184800	294846595	2405	2405	2405	2405	0
58	20231207	184700	294846595	2405	2405	2405	2405	0
59	20231207	184600	294846595	2405	2405	2405	2405	0
60	20231207	184500	294846595	2405	2405	2405	2405	0
61	20231207	184400	294846595	2405	2405	2405	2405	0
62	20231207	184300	294846595	2405	2405	2405	2405	3946
63	20231207	184200	294846595	2405	2405	2405	2405	0
64	20231207	184100	294846595	2405	2405	2405	2405	0
65	20231207	184000	294846595	2405	2405	2405	2405	0
66	20231207	183900	294846595	2405	2405	2405	2405	0
67	20231207	183800	294846595	2405	2405	2405	2405	0
68	20231207	183700	294846595	2405	2405	2405	2405	0
69	20231207	183600	294846595	2405	2405	2405	2405	0
70	20231207	183500	294846595	2405	2405	2405	2405	0
71	20231207	183400	294846595	2405	2405	2405	2405	0
72	20231207	183300	294846595	2405	2405	2405	2405	0
73	20231207	183200	294846595	2405	2405	2405	2405	0
74	20231207	183100	294846595	2405	2405	2405	2405	0
75	20231207	183000	294846595	2405	2405	2405	2405	0
76	20231207	182900	294846595	2405	2405	2405	2405	0
77	20231207	182800	294846595	2405	2405	2405	2405	0
78	20231207	182700	294846595	2405	2405	2405	2405	0
79	20231207	182600	294846595	2405	2405	2405	2405	0
80	20231207	182500	294846595	2405	2405	2405	2405	0
81	20231207	182400	294846595	2405	2405	2405	2405	0
82	20231207	182300	294846595	2405	2405	2405	2405	0
83	20231207	182200	294846595	2405	2405	2405	2405	0
84	20231207	182100	294846595	2405	2405	2405	2405	0
85	20231207	182000	294846595	2405	2405	2405	2405	0
86	20231207	181900	294846595	2405	2405	2405	2405	0
87	20231207	181800	294846595	2405	2405	2405	2405	0
88	20231207	181700	294846595	2405	2405	2405	2405	0
89	20231207	181600	294846595	2405	2405	2405	2405	0
90	20231207	181500	294846595	2405	2405	2405	2405	0
91	20231207	181400	294846595	2405	2405	2405	2405	0
92	20231207	181300	294846595	2405	2405	2405	2405	3946
93	20231207	181200	294846595	2405	2405	2405	2405	0
94	20231207	181100	294846595	2405	2405	2405	2405	0
95	20231207	181000	294846595	2405	2405	2405	2405	0
96	20231207	180900	294846595	2405	2405	2405	2405	0
97	20231207	180800	294846595	2405	2405	2405	2405	0
98	20231207	180700	294846595	2405	2405	2405	2405	0
99	20231207	180600	294846595	2405	2405	2405	2405	0
100	20231207	180500	294846595	2405	2405	2405	2405	0
101	20231207	180400	294846595	2405	2405	2405	2405	0
102	20231207	180300	294846595	2405	2405	2405	2405	0
103	20231207	180200	294846595	2405	2405	2405	2405	0
104	20231207	180100	294846595	2405	2405	2405	2405	0
105	20231207	180000	294846595	2405	2405	2405	2405	0
106	20231207	175900	294846595	2405	2405	2405	2405	0
107	20231207	175800	294846595	2405	2405	2405	2405	0
108	20231207	175700	294846595	2405	2405	2405	2405	0
109	20231207	175600	294846595	2405	2405	2405	2405	0
110	20231207	175500	294846595	2405	2405	2405	2405	0
111	20231207	175400	294846595	2405	2405	2405	2405	0
112	20231207	175300	294846595	2405	2405	2405	2405	0
113	20231207	175200	294846595	2405	2405	2405	2405	0
114	20231207	175100	294846595	2405	2405	2405	2405	0
115	20231207	175000	294846595	2405	2405	2405	2405	0
116	20231207	174900	294846595	2405	2405	2405	2405	0
117	20231207	174800	294846595	2405	2405	2405	2405	0
118	20231207	174700	294846595	2405	2405	2405	2405	0
119	20231207	174600	294846595	2405	2405	2405	2405	0
120	20231207	174500	294846595	2405	2405	2405	2405	0
121	20231207	174400	294846595	2405	2405	2405	2405	0
122	20231207	174300	294846595	2405	2405	2405	2405	3946
123	20231207	174200	294846595	2405	2405	2405	2405	0
124	20231207	174100	294846595	2405	2405	2405	2405	0
125	20231207	174000	294846595	2405	2405	2405	2405	0
126	20231207	173900	294846595	2405	2405	2405	2405	0
127	20231207	173800	294846595	2405	2405	2405	2405	0
128	20231207	173700	294846595	2405	2405	2405	2405	0
129	20231207	173600	294846595	2405	2405	2405	2405	0
130	20231207	173500	294846595	2405	2405	2405	2405	0
131	20231207	173400	294846595	2405	2405	2405	2405	0
132	20231207	173300	294846595	2405	2405	2405	2405	0
133	20231207	173200	294846595	2405	2405	2405	2405	0
134	20231207	173100	294846595	2405	2405	2405	2405	0
135	20231207	173000	294846595	2405	2405	2405	2405	0
136	20231207	172900	294846595	2405	2405	2405	2405	0
137	20231207	172800	294846595	2405	2405	2405	2405	0
138	20231207	172700	294846595	2405	2405	2405	2405	0
139	20231207	172600	294846595	2405	2405	2405	2405	0
140	20231207	172500	294846595	2405	2405	2405	2405	0
141	20231207	172400	294846595	2405	2405	2405	2405	0
142	20231207	172300	294846595	2405	2405	2405	2405	0
143	20231207	172200	294846595	2405	2405	2405	2405	0
144	20231207	172100	294846595	2405	2405	2405	2405	0
145	20231207	172000	294846595	2405	2405	2405	2405	0
146	20231207	171900	294846595	2405	2405	2405	2405	0
147	20231207	171800	294846595	2405	2405	2405	2405	0
148	20231207	171700	294846595	2405	2405	2405	2405	0
149	20231207	171600	294846595	2405	2405	2405	2405	0
150	20231207	171500	294846595	2405	2405	2405	2405	0
151	20231207	171400	294846595	2405	2405	2405	2405	0
152	20231207	171300	294846595	2405	2405	2405	2405	3946
153	20231207	171200	294846595	2405	2405	2405	2405	0
154	20231207	171100	294846595	2405	2405	2405	2405	0
155	20231207	171000	294846595	2405	2405	2405	2405	0
156	20231207	170900	294846595	2405	2405	2405	2405	0
157	20231207	170800	294846595	2405	2405	2405	2405	0
158	20231207	170700	294846595	2405	2405	2405	2405	0
159	20231207	170600	294846595	2405	2405	2405	2405	0
160	20231207	170500	294846595	2405	2405	2405	2405	0
161	20231207	170400	294846595	2405	2405	2405	2405	0
162	20231207	170300	294846595	2405	2405	2405	2405	0
163	20231207	170200	294846595	2405	2405	2405	2405	0
164	20231207	170100	294846595	2405	2405	2405	2405	0
165	20231207	170000	294846595	2405	2405	2405	2405	0
166	20231207	165900	294846595	2405	2405	2405	2405	0
167	20231207	165800	294846595	2405	2405	2405	2405	0
168	20231207	165700	294846595	2405	2405	2405	2405	0
169	20231207	165600	294846595	2405	2405	2405	2405	0
170	20231207	165500	294846595	2405	2405	2405	2405	0
171	20231207	165400	294846595	2405	2405	2405	2405	0
172	20231207	165300	294846595	2405	2405	2405	2405	0
173	20231207	165200	294846595	2405	2405	2405	2405	0
174	20231207	165100	294846595	2405	2405	2405	2405	0
175	20231207	165000	294846595	2405	2405	2405	2405	0
176	20231207	164900	294846595	2405	2405	2405	2405	0
177	20231207	164800	294846595	2405	2405	2405	2405	0
178	20231207	164700	294846595	2405	2405	2405	2405	0
179	20231207	164600	294846595	2405	2405	2405	2405	0
180	20231207	164500	294846595	2405	2405	2405	2405	0
181	20231207	164400	294846595	2405	2405	2405	2405	0
182	20231207	164300	294846595	2405	2405	2405	2405	3946
183	20231207	164200	294846595	2405	2405	2405	2405	0
184	20231207	164100	294846595	2405	2405	2405	2405	0
185	20231207	164000	294846595	2405	2405	2405	2405	0
186	20231207	163900	294846595	2405	2405	2405	2405	0
187	20231207	163800	294846595	2405	2405	2405	2405	0
188	20231207	163700	294846595	2405	2405	2405	2405	0
189	20231207	163600	294846595	2405	2405	2405	2405	0
190	20231207	163500	294846595	2405	2405	2405	2405	0
191	20231207	163400	294846595	2405	2405	2405	2405	0
192	20231207	163300	294846595	2405	2405	2405	2405	0
193	20231207	163200	294846595	2405	2405	2405	2405	0
194	20231207	163100	294846595	2405	2405	2405	2405	0
195	20231207	163000	294846595	2405	2405	2405	2405	0
196	20231207	162900	294846595	2405	2405	2405	2405	0
197	20231207	162800	294846595	2405	2405	2405	2405	0
198	20231207	162700	294846595	2405	2405	2405	2405	0
199	20231207	162600	294846595	2405	2405	2405	2405	0
200	20231207	162500	294846595	2405	2405	2405	2405	0
201	20231207	162400	294846595	2405	2405	2405	2405	0
202	20231207	162300	294846595	2405	2405	2405	2405	0
203	20231207	162200	294846595	2405	2405	2405	2405	0
204	20231207	162100	294846595	2405	2405	2405	2405	0
205	20231207	162000	294846595	2405	2405	2405	2405	0
206	20231207	161900	294846595	2405	2405	2405	2405	0
207	20231207	161800	294846595	2405	2405	2405	2405	0
208	20231207	161700	294846595	2405	2405	2405	2405	0
209	20231207	161600	294846595	2405	2405	2405	2405	0
210	20231207	161500	294846595	2405	2405	2405	2405	0
211	20231207	161400	294846595	2405	2405	2405	2405	0
212	20231207	161300	294846595	2405	2405	2405	2405	3946
213	20231207	161200	294846595	2405	2405	2405	2405	0
214	20231207	161100	294846595	2405	2405	2405	2405	0
215	20231207	161000	294846595	2405	2405	2405	2405	0
216	20231207	160900	294846595	2405	2405	2405	2405	0
217	20231207	160800	294846595	2405	2405	2405	2405	0
218	20231207	160700	294846595	2405	2405	2405	2405	0
219	20231207	160600	294846595	2405	2405	2405	2405	0
220	20231207	160500	294846595	2405	2405	2405	2405	0
221	20231207	160400	294846595	2405	2405	2405	2405	0
222	20231207	160300	294846595	2405	2405	2405	2405	0
223	20231207	160200	294846595	2405	2405	2405	2405	0
224	20231207	160100	294846595	2405	2405	2405	2405	0
225	20231207	160000	294846595	2405	2405	2405	2405	0
226	20231207	155900	294846595	2405	2405	2405	2405	0
227	20231207	155800	294846595	2405	2405	2405	2405	0
228	20231207	155700	294846595	2405	2405	2405	2405	0
229	20231207	155600	294846595	2405	2405	2405	2405	0
230	20231207	155500	294846595	2405	2405	2405	2405	0
231	20231207	155400	294846595	2405	2405	2405	2405	0
232	20231207	155300	294846595	2405	2405	2405	2405	0
233	20231207	155200	294846595	2405	2405	2405	2405	0
234	20231207	155100	294846595	2405	2405	2405	2405	0
235	20231207	155000	294846595	2405	2405	2405	2405	0
236	20231207	154900	294846595	2405	2405	2405	2405	0
237	20231207	154800	294846595	2405	2405	2405	2405	0
238	20231207	154700	294846595	2405	2405	2405	2405	0
239	20231207	154600	294846595	2405	2405	2405	2405	0
240	20231207	154500	294846595	2405	2405	2405	2405	0
241	20231207	154400	294846595	2405	2405	2405	2405	0
242	20231207	154300	294846595	2405	2405	2405	2405	3946
243	20231207	154200	294846595	2405	2405	2405	2405	0
244	20231207	154100	294846595	2405	2405	2405	2405	0
245	20231207	154000	294846595	2405	2405	2405	2405	0
246	20231207	153900	294846595	2405	2405	2405	2405	0
247	20231207	153800	294846595	2405	2405	2405	2405	0
248	20231207	153700	294846595	2405	2405	2405	2405	0
249	20231207	153600	294846595	2405	2405	2405	2405	0
250	20231207	153500	294846595	2405	2405	2405	2405	0
251	20231207	153400	294846595	2405	2405	2405	2405	0
252	20231207	153300	294846595	2405	2405	2405	2405	0
253	20231207	153200	294846595	2405	2405	2405	2405	0
254	20231207	153100	294846595	2405	2405	2405	2405	0
255	20231207	153000	294846595	2405	2405	2405	2405	3946
256	20231207	152900	285356465	2410	2410	2410	2410	0
257	20231207	152800	285356465	2410	2410	2410	2410	0
258	20231207	152700	285356465	2410	2410	2410	2410	0
259	20231207	152600	285356465	2410	2410	2410	2410	0
260	20231207	152500	285356465	2410	2410	2410	2410	0
261	20231207	152400	285356465	2410	2410	2410	2410	0
262	20231207	152300	285356465	2410	2410	2410	2410	0
263	20231207	152200	285356465	2410	2410	2410	2410	0
264	20231207	152100	285356465	2410	2410	2410	2410	0
265	20231207	152000	285356465	2410	2410	2410	2410	0
266	20231207	151900	285356465	2410	2410	2410	2410	0
267	20231207	151800	285356465	2410	2410	2410	2410	50
268	20231207	151700	285235965	2405	2405	2405	2405	0
269	20231207	151600	285235965	2405	2405	2405	2405	86
270	20231207	151500	285029135	2405	2405	2405	2405	0
271	20231207	151400	285029135	2405	2405	2405	2405	0
272	20231207	151300	285029135	2405	2410	2410	2405	747
273	20231207	151200	283231950	2410	2410	2430	2410	52
274	20231207	151100	283105770	2410	2410	2410	2410	0
275	20231207	151000	283105770	2410	2415	2415	2410	5497
276	20231207	150900	269856340	2415	2425	2425	2415	923
277	20231207	150800	267622495	2430	2430	2430	2430	0
278	20231207	150700	267622495	2430	2430	2430	2430	0
279	20231207	150600	267622495	2430	2430	2430	2430	1
280	20231207	150500	267620065	2430	2430	2430	2430	89
281	20231207	150400	267403795	2425	2425	2425	2425	0
282	20231207	150300	267403795	2425	2425	2425	2425	0
283	20231207	150200	267403795	2425	2425	2425	2425	0
284	20231207	150100	267403795	2425	2425	2425	2425	53
285	20231207	150000	267275270	2430	2430	2430	2430	50
286	20231207	145900	267153770	2435	2435	2435	2435	0
287	20231207	145800	267153770	2435	2435	2435	2435	9
288	20231207	145700	267131855	2435	2430	2435	2410	3590
289	20231207	145600	258456985	2430	2425	2430	2425	2423
290	20231207	145500	252579785	2425	2425	2425	2425	10
291	20231207	145400	252555535	2425	2420	2425	2415	612
292	20231207	145300	251074895	2425	2425	2425	2425	174
293	20231207	145200	250652945	2415	2415	2415	2415	0
294	20231207	145100	250652945	2415	2415	2415	2415	0
295	20231207	145000	250652945	2415	2415	2415	2415	0
296	20231207	144900	250652945	2415	2415	2415	2415	0
297	20231207	144800	250652945	2415	2420	2420	2415	200
298	20231207	144700	250169020	2420	2420	2420	2420	0
299	20231207	144600	250169020	2420	2425	2425	2420	25
300	20231207	144500	250108470	2425	2425	2425	2425	151
301	20231207	144400	249742295	2420	2420	2420	2420	0
302	20231207	144300	249742295	2420	2420	2420	2420	500
303	20231207	144200	248532295	2420	2420	2420	2420	0
304	20231207	144100	248532295	2420	2425	2425	2420	342
305	20231207	144000	247704605	2420	2420	2420	2420	75
306	20231207	143900	247523105	2420	2420	2420	2420	21
307	20231207	143800	247472285	2420	2420	2420	2420	0
308	20231207	143700	247472285	2420	2420	2420	2420	415
309	20231207	143600	246467985	2420	2420	2420	2420	0
310	20231207	143500	246467985	2420	2420	2420	2420	20
311	20231207	143400	246419585	2415	2415	2415	2415	0
312	20231207	143300	246419585	2415	2415	2415	2415	0
313	20231207	143200	246419585	2415	2415	2415	2415	1
314	20231207	143100	246417170	2415	2415	2415	2415	0
315	20231207	143000	246417170	2415	2415	2415	2415	88
316	20231207	142900	246204650	2425	2425	2425	2425	0
317	20231207	142800	246204650	2425	2425	2425	2425	0
318	20231207	142700	246204650	2425	2425	2425	2425	50
319	20231207	142600	246083400	2420	2420	2420	2420	0
320	20231207	142500	246083400	2420	2420	2420	2420	0
321	20231207	142400	246083400	2420	2420	2420	2420	15
322	20231207	142300	246047100	2420	2420	2420	2420	1127
323	20231207	142200	243319760	2430	2430	2430	2430	0
324	20231207	142100	243319760	2430	2430	2430	2430	0
325	20231207	142000	243319760	2430	2430	2430	2430	0
326	20231207	141900	243319760	2430	2430	2430	2430	0
327	20231207	141800	243319760	2430	2430	2430	2430	50
328	20231207	141700	243198260	2430	2430	2430	2430	0
329	20231207	141600	243198260	2430	2430	2430	2430	0
330	20231207	141500	243198260	2430	2430	2430	2430	20
331	20231207	141400	243149660	2420	2420	2420	2420	0
332	20231207	141300	243149660	2420	2420	2420	2420	32
333	20231207	141200	243072220	2430	2430	2430	2430	1
334	20231207	141100	243069790	2425	2425	2425	2425	0
335	20231207	141000	243069790	2425	2425	2425	2425	0
336	20231207	140900	243069790	2425	2425	2425	2425	0
337	20231207	140800	243069790	2425	2425	2425	2425	0
338	20231207	140700	243069790	2425	2425	2425	2425	0
339	20231207	140600	243069790	2425	2425	2425	2425	0
340	20231207	140500	243069790	2425	2425	2425	2425	110
341	20231207	140400	242803040	2430	2430	2430	2430	0
342	20231207	140300	242803040	2430	2430	2430	2430	0
343	20231207	140200	242803040	2430	2430	2430	2430	0
344	20231207	140100	242803040	2430	2430	2430	2430	3
345	20231207	140000	242795750	2425	2425	2425	2425	0
346	20231207	135900	242795750	2425	2425	2425	2425	0
347	20231207	135800	242795750	2425	2425	2425	2425	76
348	20231207	135700	242611450	2420	2420	2420	2420	0
349	20231207	135600	242611450	2420	2420	2420	2420	0
350	20231207	135500	242611450	2420	2420	2420	2420	0
351	20231207	135400	242611450	2420	2420	2420	2420	0
352	20231207	135300	242611450	2420	2420	2420	2420	0
353	20231207	135200	242611450	2420	2420	2420	2420	0
354	20231207	135100	242611450	2420	2420	2420	2420	0
355	20231207	135000	242611450	2420	2420	2420	2420	0
356	20231207	134900	242611450	2420	2420	2420	2420	0
357	20231207	134800	242611450	2420	2420	2420	2420	0
358	20231207	134700	242611450	2420	2420	2420	2420	0
359	20231207	134600	242611450	2420	2420	2420	2420	0
360	20231207	134500	242611450	2420	2420	2420	2420	0
361	20231207	134400	242611450	2420	2420	2420	2420	0
362	20231207	134300	242611450	2420	2420	2420	2420	543
363	20231207	134200	241297390	2420	2420	2420	2420	0
364	20231207	134100	241297390	2420	2420	2420	2420	0
365	20231207	134000	241297390	2420	2420	2420	2420	0
366	20231207	133900	241297390	2420	2420	2420	2420	0
367	20231207	133800	241297390	2420	2425	2425	2420	1390
368	20231207	133700	237933240	2425	2425	2425	2425	5
369	20231207	133600	237921115	2430	2430	2430	2430	0
370	20231207	133500	237921115	2430	2435	2435	2430	893
371	20231207	133400	235748945	2440	2435	2440	2435	6
372	20231207	133300	235734325	2435	2435	2435	2435	0
373	20231207	133200	235734325	2435	2435	2435	2435	0
374	20231207	133100	235734325	2435	2435	2435	2435	0
375	20231207	133000	235734325	2435	2435	2435	2435	0
376	20231207	132900	235734325	2435	2435	2435	2435	487
377	20231207	132800	234548480	2435	2435	2435	2435	0
378	20231207	132700	234548480	2435	2435	2435	2435	0
379	20231207	132600	234548480	2435	2435	2435	2435	0
380	20231207	132500	234548480	2435	2435	2435	2435	0
381	20231207	132400	234548480	2435	2435	2435	2435	0
382	20231207	132300	234548480	2435	2435	2435	2435	0
383	20231207	132200	234548480	2435	2435	2435	2435	1
384	20231207	132100	234546045	2435	2435	2435	2435	0
385	20231207	132000	234546045	2435	2435	2435	2435	0
386	20231207	131900	234546045	2435	2435	2435	2435	0
387	20231207	131800	234546045	2435	2435	2435	2435	0
388	20231207	131700	234546045	2435	2435	2435	2435	0
389	20231207	131600	234546045	2435	2435	2435	2435	51
390	20231207	131500	234421860	2435	2435	2435	2435	1
391	20231207	131400	234419425	2435	2435	2435	2435	1
392	20231207	131300	234416990	2425	2425	2425	2425	0
393	20231207	131200	234416990	2425	2425	2425	2425	37
394	20231207	131100	234327265	2420	2420	2420	2420	10
395	20231207	131000	234303065	2420	2420	2420	2420	0
396	20231207	130900	234303065	2420	2420	2420	2420	10
397	20231207	130800	234278865	2420	2420	2420	2420	0
398	20231207	130700	234278865	2420	2420	2420	2420	0
399	20231207	130600	234278865	2420	2420	2420	2420	0
400	20231207	130500	234278865	2420	2420	2420	2420	1
401	20231207	130400	234276445	2420	2420	2420	2420	53
402	20231207	130300	234148185	2415	2415	2415	2415	70
403	20231207	130200	233979135	2420	2420	2420	2420	0
404	20231207	130100	233979135	2420	2420	2420	2420	15
405	20231207	130000	233942835	2425	2420	2425	2420	25
406	20231207	125900	233882310	2420	2420	2420	2420	0
407	20231207	125800	233882310	2420	2420	2420	2420	0
408	20231207	125700	233882310	2420	2420	2420	2420	0
409	20231207	125600	233882310	2420	2420	2420	2420	812
410	20231207	125500	231917270	2420	2425	2425	2420	772
411	20231207	125400	230048905	2425	2430	2430	2425	705
412	20231207	125300	228336585	2435	2435	2435	2435	0
413	20231207	125200	228336585	2435	2435	2435	2435	0
414	20231207	125100	228336585	2435	2435	2435	2435	0
415	20231207	125000	228336585	2435	2435	2435	2435	0
416	20231207	124900	228336585	2435	2435	2435	2435	0
417	20231207	124800	228336585	2435	2435	2435	2435	0
418	20231207	124700	228336585	2435	2435	2435	2435	0
419	20231207	124600	228336585	2435	2435	2435	2435	3764
420	20231207	124500	219171245	2435	2435	2435	2435	0
421	20231207	124400	219171245	2435	2435	2435	2435	10
422	20231207	124300	219146895	2435	2435	2435	2435	37
423	20231207	124200	219056800	2440	2440	2440	2440	50
424	20231207	124100	218934800	2440	2440	2440	2440	0
425	20231207	124000	218934800	2440	2440	2440	2440	0
426	20231207	123900	218934800	2440	2440	2440	2440	843
427	20231207	123800	216877880	2440	2440	2440	2440	0
428	20231207	123700	216877880	2440	2440	2440	2440	0
429	20231207	123600	216877880	2440	2445	2445	2440	4
430	20231207	123500	216868105	2440	2440	2440	2440	0
431	20231207	123400	216868105	2440	2440	2440	2440	0
432	20231207	123300	216868105	2440	2440	2440	2440	0
433	20231207	123200	216868105	2440	2440	2440	2440	0
434	20231207	123100	216868105	2440	2440	2440	2440	0
435	20231207	123000	216868105	2440	2440	2440	2440	0
436	20231207	122900	216868105	2440	2440	2440	2440	0
437	20231207	122800	216868105	2440	2440	2440	2440	0
438	20231207	122700	216868105	2440	2440	2440	2440	0
439	20231207	122600	216868105	2440	2440	2440	2440	0
440	20231207	122500	216868105	2440	2440	2440	2440	0
441	20231207	122400	216868105	2440	2440	2440	2440	0
442	20231207	122300	216868105	2440	2440	2440	2440	0
443	20231207	122200	216868105	2440	2440	2440	2440	0
444	20231207	122100	216868105	2440	2440	2440	2440	0
445	20231207	122000	216868105	2440	2440	2440	2440	0
446	20231207	121900	216868105	2440	2440	2440	2440	0
447	20231207	121800	216868105	2440	2440	2440	2440	100
448	20231207	121700	216624105	2440	2440	2440	2440	0
449	20231207	121600	216624105	2440	2440	2440	2440	0
450	20231207	121500	216624105	2440	2440	2440	2440	0
451	20231207	121400	216624105	2440	2440	2440	2440	0
452	20231207	121300	216624105	2440	2440	2440	2440	0
453	20231207	121200	216624105	2440	2450	2450	2440	200
454	20231207	121100	216135105	2450	2450	2450	2450	0
455	20231207	121000	216135105	2450	2450	2450	2450	0
456	20231207	120900	216135105	2450	2450	2450	2450	0
457	20231207	120800	216135105	2450	2450	2450	2450	500
458	20231207	120700	214910105	2445	2445	2445	2445	0
459	20231207	120600	214910105	2445	2445	2445	2445	0
460	20231207	120500	214910105	2445	2445	2445	2445	0
461	20231207	120400	214910105	2445	2445	2445	2445	0
462	20231207	120300	214910105	2445	2445	2445	2445	492
463	20231207	120200	213707165	2445	2445	2445	2445	13
464	20231207	120100	213675380	2455	2455	2455	2455	0
465	20231207	120000	213675380	2455	2455	2455	2455	300
466	20231207	115900	212938880	2455	2455	2455	2455	6
467	20231207	115800	212924150	2440	2440	2440	2440	0
468	20231207	115700	212924150	2440	2440	2440	2440	0
469	20231207	115600	212924150	2440	2440	2440	2440	500
470	20231207	115500	211704150	2450	2450	2450	2450	1
471	20231207	115400	211701700	2450	2450	2460	2450	112
472	20231207	115300	211426675	2455	2450	2455	2450	527
473	20231207	115200	210135475	2440	2440	2440	2440	0
474	20231207	115100	210135475	2440	2440	2440	2440	0
475	20231207	115000	210135475	2440	2440	2440	2440	0
476	20231207	114900	210135475	2440	2445	2445	2440	642
477	20231207	114800	208568470	2445	2445	2445	2445	5
478	20231207	114700	208556245	2445	2445	2445	2445	0
479	20231207	114600	208556245	2445	2445	2445	2445	0
480	20231207	114500	208556245	2445	2445	2445	2445	0
481	20231207	114400	208556245	2445	2445	2445	2445	1
482	20231207	114300	208553800	2445	2445	2445	2445	0
483	20231207	114200	208553800	2445	2445	2445	2445	0
484	20231207	114100	208553800	2445	2445	2445	2445	0
485	20231207	114000	208553800	2445	2445	2445	2445	0
486	20231207	113900	208553800	2445	2445	2445	2445	0
487	20231207	113800	208553800	2445	2445	2445	2445	0
488	20231207	113700	208553800	2445	2445	2445	2445	0
489	20231207	113600	208553800	2445	2445	2445	2445	0
490	20231207	113500	208553800	2445	2455	2455	2445	2287
491	20231207	113400	202952865	2455	2455	2455	2455	0
492	20231207	113300	202952865	2455	2455	2455	2455	20
493	20231207	113200	202903765	2460	2460	2460	2460	0
494	20231207	113100	202903765	2460	2460	2460	2460	0
495	20231207	113000	202903765	2460	2460	2460	2460	1
496	20231207	112900	202901305	2455	2455	2455	2455	0
497	20231207	112800	202901305	2455	2455	2455	2455	151
498	20231207	112700	202530600	2460	2460	2460	2460	110
499	20231207	112600	202260000	2455	2455	2455	2455	183
500	20231207	112500	201810735	2450	2450	2450	2450	0
501	20231207	112400	201810735	2450	2450	2450	2450	0
502	20231207	112300	201810735	2450	2450	2450	2450	190
503	20231207	112200	201345235	2445	2445	2445	2445	1044
504	20231207	112100	198792655	2450	2450	2450	2450	219
505	20231207	112000	198256105	2455	2455	2455	2455	0
506	20231207	111900	198256105	2455	2460	2460	2455	102
507	20231207	111800	198005690	2460	2460	2460	2460	0
508	20231207	111700	198005690	2460	2460	2460	2460	0
509	20231207	111600	198005690	2460	2460	2460	2460	3
510	20231207	111500	197998310	2460	2460	2460	2460	41
511	20231207	111400	197897450	2460	2460	2460	2460	0
512	20231207	111300	197897450	2460	2460	2460	2460	0
513	20231207	111200	197897450	2460	2460	2460	2460	0
514	20231207	111100	197897450	2460	2460	2460	2460	0
515	20231207	111000	197897450	2460	2460	2460	2460	0
516	20231207	110900	197897450	2460	2460	2460	2460	0
517	20231207	110800	197897450	2460	2460	2460	2460	2
518	20231207	110700	197892530	2455	2455	2455	2455	0
519	20231207	110600	197892530	2455	2455	2455	2455	0
520	20231207	110500	197892530	2455	2455	2455	2455	0
521	20231207	110400	197892530	2455	2455	2455	2455	0
522	20231207	110300	197892530	2455	2455	2455	2455	0
523	20231207	110200	197892530	2455	2455	2455	2455	0
524	20231207	110100	197892530	2455	2445	2455	2445	470
525	20231207	110000	196743370	2445	2450	2450	2445	1000
526	20231207	105900	194295270	2455	2455	2455	2455	19
527	20231207	105800	194248625	2460	2460	2460	2460	62
528	20231207	105700	194096105	2460	2460	2460	2460	0
529	20231207	105600	194096105	2460	2460	2460	2460	0
530	20231207	105500	194096105	2460	2460	2460	2460	0
531	20231207	105400	194096105	2460	2460	2460	2460	11
532	20231207	105300	194069045	2455	2455	2455	2455	0
533	20231207	105200	194069045	2455	2455	2455	2455	100
534	20231207	105100	193823545	2460	2460	2460	2460	3
535	20231207	105000	193816165	2450	2455	2455	2450	200
536	20231207	104900	193325455	2455	2475	2475	2455	1717
537	20231207	104800	189097530	2485	2485	2485	2485	0
538	20231207	104700	189097530	2485	2485	2485	2485	0
539	20231207	104600	189097530	2485	2485	2485	2485	0
540	20231207	104500	189097530	2485	2485	2485	2485	0
541	20231207	104400	189097530	2485	2485	2485	2485	0
542	20231207	104300	189097530	2485	2485	2485	2485	0
543	20231207	104200	189097530	2485	2485	2485	2485	0
544	20231207	104100	189097530	2485	2485	2485	2485	0
545	20231207	104000	189097530	2485	2475	2485	2475	10
546	20231207	103900	189072760	2485	2485	2485	2485	0
547	20231207	103800	189072760	2485	2475	2485	2475	200
548	20231207	103700	188576615	2480	2480	2480	2480	0
549	20231207	103600	188576615	2480	2475	2480	2475	10
550	20231207	103500	188551820	2480	2480	2480	2480	0
551	20231207	103400	188551820	2480	2475	2480	2475	94
552	20231207	103300	188318705	2465	2465	2465	2465	0
553	20231207	103200	188318705	2465	2465	2465	2465	0
554	20231207	103100	188318705	2465	2465	2465	2465	0
555	20231207	103000	188318705	2465	2465	2465	2465	0
556	20231207	102900	188318705	2465	2465	2465	2465	1
557	20231207	102800	188316240	2465	2465	2465	2465	0
558	20231207	102700	188316240	2465	2465	2465	2465	0
559	20231207	102600	188316240	2465	2465	2465	2465	1
560	20231207	102500	188313775	2455	2455	2455	2455	0
561	20231207	102400	188313775	2455	2455	2455	2455	0
562	20231207	102300	188313775	2455	2465	2465	2455	2
563	20231207	102200	188308855	2455	2455	2455	2455	0
564	20231207	102100	188308855	2455	2455	2455	2455	0
565	20231207	102000	188308855	2455	2455	2455	2455	34
566	20231207	101900	188225385	2455	2455	2455	2455	41
567	20231207	101800	188124730	2455	2455	2455	2455	0
568	20231207	101700	188124730	2455	2455	2455	2455	13
569	20231207	101600	188092815	2455	2455	2455	2455	7
570	20231207	101500	188075630	2455	2455	2455	2455	20
571	20231207	101400	188026530	2455	2455	2455	2445	753
572	20231207	101300	186183770	2455	2455	2455	2455	1
573	20231207	101200	186181315	2455	2455	2455	2455	87
574	20231207	101100	185967730	2455	2455	2455	2455	0
575	20231207	101000	185967730	2455	2455	2455	2455	136
576	20231207	100900	185633850	2455	2455	2455	2455	401
577	20231207	100800	184649395	2460	2460	2460	2460	51
578	20231207	100700	184523935	2470	2465	2470	2465	258
579	20231207	100600	183886740	2470	2470	2470	2470	241
580	20231207	100500	183291470	2470	2470	2470	2470	1
581	20231207	100400	183289000	2470	2470	2470	2470	200
582	20231207	100300	182795000	2470	2480	2480	2460	508
583	20231207	100200	181540860	2480	2480	2480	2480	0
584	20231207	100100	181540860	2480	2480	2480	2480	3
585	20231207	100000	181533420	2470	2480	2480	2470	2
586	20231207	095900	181528470	2495	2495	2495	2495	0
587	20231207	095800	181528470	2495	2495	2495	2495	0
588	20231207	095700	181528470	2495	2495	2495	2495	0
589	20231207	095600	181528470	2495	2480	2495	2480	4
590	20231207	095500	181518505	2480	2480	2480	2480	60
591	20231207	095400	181369705	2480	2480	2480	2480	1
592	20231207	095300	181367225	2480	2455	2480	2455	5760
593	20231207	095200	167217620	2450	2455	2455	2450	202
594	20231207	095100	166721720	2455	2460	2465	2450	1489
595	20231207	095000	163071830	2465	2470	2470	2465	417
596	20231207	094900	162041855	2480	2485	2485	2480	199
597	20231207	094800	161547840	2495	2495	2495	2495	0
598	20231207	094700	161547840	2495	2495	2495	2495	0
599	20231207	094600	161547840	2495	2495	2495	2495	200
600	20231207	094500	161048840	2495	2475	2495	2475	322
601	20231207	094400	160245520	2470	2495	2495	2470	41
602	20231207	094300	160143250	2470	2495	2500	2460	8729
603	20231207	094200	138537810	2495	2505	2505	2495	11
604	20231207	094100	138510355	2495	2495	2495	2495	117
605	20231207	094000	138218440	2490	2490	2490	2490	0
606	20231207	093900	138218440	2490	2490	2490	2490	0
607	20231207	093800	138218440	2490	2490	2495	2490	232
608	20231207	093700	137640505	2490	2510	2510	2490	491
609	20231207	093600	136411245	2510	2510	2510	2510	204
610	20231207	093500	135899205	2515	2515	2515	2515	0
611	20231207	093400	135899205	2515	2515	2515	2515	0
612	20231207	093300	135899205	2515	2515	2515	2515	0
613	20231207	093200	135899205	2515	2510	2515	2505	1114
614	20231207	093100	133103500	2510	2510	2510	2500	1007
615	20231207	093000	130583250	2520	2525	2525	2515	1324
616	20231207	092900	127241030	2530	2535	2535	2530	618
617	20231207	092800	125675800	2535	2535	2535	2535	124
618	20231207	092700	125361460	2535	2555	2565	2530	6412
619	20231207	092600	109004965	2560	2540	2560	2540	1731
620	20231207	092500	104593865	2540	2510	2545	2510	14952
621	20231207	092400	66904095	2510	2495	2510	2495	769
622	20231207	092300	64983895	2495	2485	2495	2485	2827
623	20231207	092200	57930835	2485	2495	2495	2485	703
624	20231207	092100	56181900	2495	2495	2495	2495	0
625	20231207	092000	56181900	2495	2500	2500	2495	163
626	20231207	091900	55774910	2510	2510	2510	2510	216
627	20231207	091800	55232750	2510	2510	2510	2510	155
628	20231207	091700	54843700	2515	2510	2515	2510	1205
629	20231207	091600	51819145	2520	2510	2520	2495	1450
630	20231207	091500	48171885	2510	2500	2510	2490	1476
631	20231207	091400	44483790	2505	2515	2515	2505	1409
632	20231207	091300	40950060	2515	2515	2515	2505	1768
633	20231207	091200	36515830	2520	2505	2525	2505	3532
634	20231207	091100	27623205	2505	2485	2505	2485	1766
635	20231207	091000	23228050	2485	2475	2485	2475	2548
636	20231207	090900	16898560	2460	2460	2460	2460	0
637	20231207	090800	16898560	2460	2450	2460	2445	357
638	20231207	090700	16020860	2450	2450	2450	2450	0
639	20231207	090600	16020860	2450	2445	2450	2445	423
640	20231207	090500	14986450	2445	2420	2445	2420	362
641	20231207	090400	14103035	2420	2430	2430	2420	759
642	20231207	090300	12265875	2450	2435	2450	2430	474
643	20231207	090200	11110610	2420	2420	2420	2420	0
644	20231207	090100	11110610	2420	2440	2460	2420	2070
645	20231207	090000	6031585	2450	2405	2450	2405	2498