KissMeData/323230/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210600	1835737145	2870	2870	2870	2870	8024
3	20231215	210500	1835737145	2870	2870	2870	2870	0
4	20231215	210400	1835737145	2870	2870	2870	2870	0
5	20231215	210300	1835737145	2870	2870	2870	2870	0
6	20231215	210200	1835737145	2870	2870	2870	2870	0
7	20231215	210100	1835737145	2870	2870	2870	2870	0
8	20231215	210000	1835737145	2870	2870	2870	2870	0
9	20231215	205900	1835737145	2870	2870	2870	2870	0
10	20231215	205800	1835737145	2870	2870	2870	2870	0
11	20231215	205700	1835737145	2870	2870	2870	2870	0
12	20231215	205600	1835737145	2870	2870	2870	2870	0
13	20231215	205500	1835737145	2870	2870	2870	2870	0
14	20231215	205400	1835737145	2870	2870	2870	2870	0
15	20231215	205300	1835737145	2870	2870	2870	2870	0
16	20231215	205200	1835737145	2870	2870	2870	2870	0
17	20231215	205100	1835737145	2870	2870	2870	2870	0
18	20231215	205000	1835737145	2870	2870	2870	2870	0
19	20231215	204900	1835737145	2870	2870	2870	2870	0
20	20231215	204800	1835737145	2870	2870	2870	2870	0
21	20231215	204700	1835737145	2870	2870	2870	2870	0
22	20231215	204600	1835737145	2870	2870	2870	2870	0
23	20231215	204500	1835737145	2870	2870	2870	2870	0
24	20231215	204400	1835737145	2870	2870	2870	2870	0
25	20231215	204300	1835737145	2870	2870	2870	2870	0
26	20231215	204200	1835737145	2870	2870	2870	2870	0
27	20231215	204100	1835737145	2870	2870	2870	2870	0
28	20231215	204000	1835737145	2870	2870	2870	2870	0
29	20231215	203900	1835737145	2870	2870	2870	2870	0
30	20231215	203800	1835737145	2870	2870	2870	2870	0
31	20231215	203700	1835737145	2870	2870	2870	2870	0
32	20231215	203600	1835737145	2870	2870	2870	2870	8024
33	20231215	203500	1835737145	2870	2870	2870	2870	0
34	20231215	203400	1835737145	2870	2870	2870	2870	0
35	20231215	203300	1835737145	2870	2870	2870	2870	0
36	20231215	203200	1835737145	2870	2870	2870	2870	0
37	20231215	203100	1835737145	2870	2870	2870	2870	0
38	20231215	203000	1835737145	2870	2870	2870	2870	0
39	20231215	202900	1835737145	2870	2870	2870	2870	0
40	20231215	202800	1835737145	2870	2870	2870	2870	0
41	20231215	202700	1835737145	2870	2870	2870	2870	0
42	20231215	202600	1835737145	2870	2870	2870	2870	0
43	20231215	202500	1835737145	2870	2870	2870	2870	0
44	20231215	202400	1835737145	2870	2870	2870	2870	0
45	20231215	202300	1835737145	2870	2870	2870	2870	0
46	20231215	202200	1835737145	2870	2870	2870	2870	0
47	20231215	202100	1835737145	2870	2870	2870	2870	0
48	20231215	202000	1835737145	2870	2870	2870	2870	0
49	20231215	201900	1835737145	2870	2870	2870	2870	0
50	20231215	201800	1835737145	2870	2870	2870	2870	0
51	20231215	201700	1835737145	2870	2870	2870	2870	0
52	20231215	201600	1835737145	2870	2870	2870	2870	0
53	20231215	201500	1835737145	2870	2870	2870	2870	0
54	20231215	201400	1835737145	2870	2870	2870	2870	0
55	20231215	201300	1835737145	2870	2870	2870	2870	0
56	20231215	201200	1835737145	2870	2870	2870	2870	0
57	20231215	201100	1835737145	2870	2870	2870	2870	0
58	20231215	201000	1835737145	2870	2870	2870	2870	0
59	20231215	200900	1835737145	2870	2870	2870	2870	0
60	20231215	200800	1835737145	2870	2870	2870	2870	0
61	20231215	200700	1835737145	2870	2870	2870	2870	0
62	20231215	200600	1835737145	2870	2870	2870	2870	8024
63	20231215	200500	1835737145	2870	2870	2870	2870	0
64	20231215	200400	1835737145	2870	2870	2870	2870	0
65	20231215	200300	1835737145	2870	2870	2870	2870	0
66	20231215	200200	1835737145	2870	2870	2870	2870	0
67	20231215	200100	1835737145	2870	2870	2870	2870	0
68	20231215	200000	1835737145	2870	2870	2870	2870	0
69	20231215	195900	1835737145	2870	2870	2870	2870	0
70	20231215	195800	1835737145	2870	2870	2870	2870	0
71	20231215	195700	1835737145	2870	2870	2870	2870	0
72	20231215	195600	1835737145	2870	2870	2870	2870	0
73	20231215	195500	1835737145	2870	2870	2870	2870	0
74	20231215	195400	1835737145	2870	2870	2870	2870	0
75	20231215	195300	1835737145	2870	2870	2870	2870	0
76	20231215	195200	1835737145	2870	2870	2870	2870	0
77	20231215	195100	1835737145	2870	2870	2870	2870	0
78	20231215	195000	1835737145	2870	2870	2870	2870	0
79	20231215	194900	1835737145	2870	2870	2870	2870	0
80	20231215	194800	1835737145	2870	2870	2870	2870	0
81	20231215	194700	1835737145	2870	2870	2870	2870	0
82	20231215	194600	1835737145	2870	2870	2870	2870	0
83	20231215	194500	1835737145	2870	2870	2870	2870	0
84	20231215	194400	1835737145	2870	2870	2870	2870	0
85	20231215	194300	1835737145	2870	2870	2870	2870	0
86	20231215	194200	1835737145	2870	2870	2870	2870	0
87	20231215	194100	1835737145	2870	2870	2870	2870	0
88	20231215	194000	1835737145	2870	2870	2870	2870	0
89	20231215	193900	1835737145	2870	2870	2870	2870	0
90	20231215	193800	1835737145	2870	2870	2870	2870	0
91	20231215	193700	1835737145	2870	2870	2870	2870	0
92	20231215	193600	1835737145	2870	2870	2870	2870	8024
93	20231215	193500	1835737145	2870	2870	2870	2870	0
94	20231215	193400	1835737145	2870	2870	2870	2870	0
95	20231215	193300	1835737145	2870	2870	2870	2870	0
96	20231215	193200	1835737145	2870	2870	2870	2870	0
97	20231215	193100	1835737145	2870	2870	2870	2870	0
98	20231215	193000	1835737145	2870	2870	2870	2870	0
99	20231215	192900	1835737145	2870	2870	2870	2870	0
100	20231215	192800	1835737145	2870	2870	2870	2870	0
101	20231215	192700	1835737145	2870	2870	2870	2870	0
102	20231215	192600	1835737145	2870	2870	2870	2870	0
103	20231215	192500	1835737145	2870	2870	2870	2870	0
104	20231215	192400	1835737145	2870	2870	2870	2870	0
105	20231215	192300	1835737145	2870	2870	2870	2870	0
106	20231215	192200	1835737145	2870	2870	2870	2870	0
107	20231215	192100	1835737145	2870	2870	2870	2870	0
108	20231215	192000	1835737145	2870	2870	2870	2870	0
109	20231215	191900	1835737145	2870	2870	2870	2870	0
110	20231215	191800	1835737145	2870	2870	2870	2870	0
111	20231215	191700	1835737145	2870	2870	2870	2870	0
112	20231215	191600	1835737145	2870	2870	2870	2870	0
113	20231215	191500	1835737145	2870	2870	2870	2870	0
114	20231215	191400	1835737145	2870	2870	2870	2870	0
115	20231215	191300	1835737145	2870	2870	2870	2870	0
116	20231215	191200	1835737145	2870	2870	2870	2870	0
117	20231215	191100	1835737145	2870	2870	2870	2870	0
118	20231215	191000	1835737145	2870	2870	2870	2870	0
119	20231215	190900	1835737145	2870	2870	2870	2870	0
120	20231215	190800	1835737145	2870	2870	2870	2870	0
121	20231215	190700	1835737145	2870	2870	2870	2870	0
122	20231215	190600	1835737145	2870	2870	2870	2870	8024
123	20231215	190500	1835737145	2870	2870	2870	2870	0
124	20231215	190400	1835737145	2870	2870	2870	2870	0
125	20231215	190300	1835737145	2870	2870	2870	2870	0
126	20231215	190200	1835737145	2870	2870	2870	2870	0
127	20231215	190100	1835737145	2870	2870	2870	2870	0
128	20231215	190000	1835737145	2870	2870	2870	2870	0
129	20231215	185900	1835737145	2870	2870	2870	2870	0
130	20231215	185800	1835737145	2870	2870	2870	2870	0
131	20231215	185700	1835737145	2870	2870	2870	2870	0
132	20231215	185600	1835737145	2870	2870	2870	2870	0
133	20231215	185500	1835737145	2870	2870	2870	2870	0
134	20231215	185400	1835737145	2870	2870	2870	2870	0
135	20231215	185300	1835737145	2870	2870	2870	2870	0
136	20231215	185200	1835737145	2870	2870	2870	2870	0
137	20231215	185100	1835737145	2870	2870	2870	2870	0
138	20231215	185000	1835737145	2870	2870	2870	2870	0
139	20231215	184900	1835737145	2870	2870	2870	2870	0
140	20231215	184800	1835737145	2870	2870	2870	2870	0
141	20231215	184700	1835737145	2870	2870	2870	2870	0
142	20231215	184600	1835737145	2870	2870	2870	2870	0
143	20231215	184500	1835737145	2870	2870	2870	2870	0
144	20231215	184400	1835737145	2870	2870	2870	2870	0
145	20231215	184300	1835737145	2870	2870	2870	2870	0
146	20231215	184200	1835737145	2870	2870	2870	2870	0
147	20231215	184100	1835737145	2870	2870	2870	2870	0
148	20231215	184000	1835737145	2870	2870	2870	2870	0
149	20231215	183900	1835737145	2870	2870	2870	2870	0
150	20231215	183800	1835737145	2870	2870	2870	2870	0
151	20231215	183700	1835737145	2870	2870	2870	2870	0
152	20231215	183600	1835737145	2870	2870	2870	2870	8024
153	20231215	183500	1835737145	2870	2870	2870	2870	0
154	20231215	183400	1835737145	2870	2870	2870	2870	0
155	20231215	183300	1835737145	2870	2870	2870	2870	0
156	20231215	183200	1835737145	2870	2870	2870	2870	0
157	20231215	183100	1835737145	2870	2870	2870	2870	0
158	20231215	183000	1835737145	2870	2870	2870	2870	0
159	20231215	182900	1835737145	2870	2870	2870	2870	0
160	20231215	182800	1835737145	2870	2870	2870	2870	0
161	20231215	182700	1835737145	2870	2870	2870	2870	0
162	20231215	182600	1835737145	2870	2870	2870	2870	0
163	20231215	182500	1835737145	2870	2870	2870	2870	0
164	20231215	182400	1835737145	2870	2870	2870	2870	0
165	20231215	182300	1835737145	2870	2870	2870	2870	0
166	20231215	182200	1835737145	2870	2870	2870	2870	0
167	20231215	182100	1835737145	2870	2870	2870	2870	0
168	20231215	182000	1835737145	2870	2870	2870	2870	0
169	20231215	181900	1835737145	2870	2870	2870	2870	0
170	20231215	181800	1835737145	2870	2870	2870	2870	0
171	20231215	181700	1835737145	2870	2870	2870	2870	0
172	20231215	181600	1835737145	2870	2870	2870	2870	0
173	20231215	181500	1835737145	2870	2870	2870	2870	0
174	20231215	181400	1835737145	2870	2870	2870	2870	0
175	20231215	181300	1835737145	2870	2870	2870	2870	0
176	20231215	181200	1835737145	2870	2870	2870	2870	0
177	20231215	181100	1835737145	2870	2870	2870	2870	0
178	20231215	181000	1835737145	2870	2870	2870	2870	0
179	20231215	180900	1835737145	2870	2870	2870	2870	0
180	20231215	180800	1835737145	2870	2870	2870	2870	0
181	20231215	180700	1835737145	2870	2870	2870	2870	0
182	20231215	180600	1835737145	2870	2870	2870	2870	8024
183	20231215	180500	1835737145	2870	2870	2870	2870	0
184	20231215	180400	1835737145	2870	2870	2870	2870	0
185	20231215	180300	1835737145	2870	2870	2870	2870	0
186	20231215	180200	1835737145	2870	2870	2870	2870	0
187	20231215	180100	1835737145	2870	2870	2870	2870	0
188	20231215	180000	1835737145	2870	2870	2870	2870	0
189	20231215	175900	1835737145	2870	2870	2870	2870	0
190	20231215	175800	1835737145	2870	2870	2870	2870	0
191	20231215	175700	1835737145	2870	2870	2870	2870	0
192	20231215	175600	1835737145	2870	2870	2870	2870	0
193	20231215	175500	1835737145	2870	2870	2870	2870	0
194	20231215	175400	1835737145	2870	2870	2870	2870	0
195	20231215	175300	1835737145	2870	2870	2870	2870	0
196	20231215	175200	1835737145	2870	2870	2870	2870	0
197	20231215	175100	1835737145	2870	2870	2870	2870	0
198	20231215	175000	1835737145	2870	2870	2870	2870	0
199	20231215	174900	1835737145	2870	2870	2870	2870	0
200	20231215	174800	1835737145	2870	2870	2870	2870	0
201	20231215	174700	1835737145	2870	2870	2870	2870	0
202	20231215	174600	1835737145	2870	2870	2870	2870	0
203	20231215	174500	1835737145	2870	2870	2870	2870	0
204	20231215	174400	1835737145	2870	2870	2870	2870	0
205	20231215	174300	1835737145	2870	2870	2870	2870	0
206	20231215	174200	1835737145	2870	2870	2870	2870	0
207	20231215	174100	1835737145	2870	2870	2870	2870	0
208	20231215	174000	1835737145	2870	2870	2870	2870	0
209	20231215	173900	1835737145	2870	2870	2870	2870	0
210	20231215	173800	1835737145	2870	2870	2870	2870	0
211	20231215	173700	1835737145	2870	2870	2870	2870	0
212	20231215	173600	1835737145	2870	2870	2870	2870	8024
213	20231215	173500	1835737145	2870	2870	2870	2870	0
214	20231215	173400	1835737145	2870	2870	2870	2870	0
215	20231215	173300	1835737145	2870	2870	2870	2870	0
216	20231215	173200	1835737145	2870	2870	2870	2870	0
217	20231215	173100	1835737145	2870	2870	2870	2870	0
218	20231215	173000	1835737145	2870	2870	2870	2870	0
219	20231215	172900	1835737145	2870	2870	2870	2870	0
220	20231215	172800	1835737145	2870	2870	2870	2870	0
221	20231215	172700	1835737145	2870	2870	2870	2870	0
222	20231215	172600	1835737145	2870	2870	2870	2870	0
223	20231215	172500	1835737145	2870	2870	2870	2870	0
224	20231215	172400	1835737145	2870	2870	2870	2870	0
225	20231215	172300	1835737145	2870	2870	2870	2870	0
226	20231215	172200	1835737145	2870	2870	2870	2870	0
227	20231215	172100	1835737145	2870	2870	2870	2870	0
228	20231215	172000	1835737145	2870	2870	2870	2870	0
229	20231215	171900	1835737145	2870	2870	2870	2870	0
230	20231215	171800	1835737145	2870	2870	2870	2870	0
231	20231215	171700	1835737145	2870	2870	2870	2870	0
232	20231215	171600	1835737145	2870	2870	2870	2870	0
233	20231215	171500	1835737145	2870	2870	2870	2870	0
234	20231215	171400	1835737145	2870	2870	2870	2870	0
235	20231215	171300	1835737145	2870	2870	2870	2870	0
236	20231215	171200	1835737145	2870	2870	2870	2870	0
237	20231215	171100	1835737145	2870	2870	2870	2870	0
238	20231215	171000	1835737145	2870	2870	2870	2870	0
239	20231215	170900	1835737145	2870	2870	2870	2870	0
240	20231215	170800	1835737145	2870	2870	2870	2870	0
241	20231215	170700	1835737145	2870	2870	2870	2870	0
242	20231215	170600	1835737145	2870	2870	2870	2870	8024
243	20231215	170500	1835737145	2870	2870	2870	2870	0
244	20231215	170400	1835737145	2870	2870	2870	2870	0
245	20231215	170300	1835737145	2870	2870	2870	2870	0
246	20231215	170200	1835737145	2870	2870	2870	2870	0
247	20231215	170100	1835737145	2870	2870	2870	2870	0
248	20231215	170000	1835737145	2870	2870	2870	2870	0
249	20231215	165900	1835737145	2870	2870	2870	2870	0
250	20231215	165800	1835737145	2870	2870	2870	2870	0
251	20231215	165700	1835737145	2870	2870	2870	2870	0
252	20231215	165600	1835737145	2870	2870	2870	2870	0
253	20231215	165500	1835737145	2870	2870	2870	2870	0
254	20231215	165400	1835737145	2870	2870	2870	2870	0
255	20231215	165300	1835737145	2870	2870	2870	2870	0
256	20231215	165200	1835737145	2870	2870	2870	2870	0
257	20231215	165100	1835737145	2870	2870	2870	2870	0
258	20231215	165000	1835737145	2870	2870	2870	2870	0
259	20231215	164900	1835737145	2870	2870	2870	2870	0
260	20231215	164800	1835737145	2870	2870	2870	2870	0
261	20231215	164700	1835737145	2870	2870	2870	2870	0
262	20231215	164600	1835737145	2870	2870	2870	2870	0
263	20231215	164500	1835737145	2870	2870	2870	2870	0
264	20231215	164400	1835737145	2870	2870	2870	2870	0
265	20231215	164300	1835737145	2870	2870	2870	2870	0
266	20231215	164200	1835737145	2870	2870	2870	2870	0
267	20231215	164100	1835737145	2870	2870	2870	2870	0
268	20231215	164000	1835737145	2870	2870	2870	2870	0
269	20231215	163900	1835737145	2870	2870	2870	2870	0
270	20231215	163800	1835737145	2870	2870	2870	2870	0
271	20231215	163700	1835737145	2870	2870	2870	2870	0
272	20231215	163600	1835737145	2870	2870	2870	2870	8024
273	20231215	163500	1835737145	2870	2870	2870	2870	0
274	20231215	163400	1835737145	2870	2870	2870	2870	0
275	20231215	163300	1835737145	2870	2870	2870	2870	0
276	20231215	163200	1835737145	2870	2870	2870	2870	0
277	20231215	163100	1835737145	2870	2870	2870	2870	0
278	20231215	163000	1835737145	2870	2870	2870	2870	0
279	20231215	162900	1835737145	2870	2870	2870	2870	0
280	20231215	162800	1835737145	2870	2870	2870	2870	0
281	20231215	162700	1835737145	2870	2870	2870	2870	0
282	20231215	162600	1835737145	2870	2870	2870	2870	0
283	20231215	162500	1835737145	2870	2870	2870	2870	0
284	20231215	162400	1835737145	2870	2870	2870	2870	0
285	20231215	162300	1835737145	2870	2870	2870	2870	0
286	20231215	162200	1835737145	2870	2870	2870	2870	0
287	20231215	162100	1835737145	2870	2870	2870	2870	0
288	20231215	162000	1835737145	2870	2870	2870	2870	0
289	20231215	161900	1835737145	2870	2870	2870	2870	0
290	20231215	161800	1835737145	2870	2870	2870	2870	0
291	20231215	161700	1835737145	2870	2870	2870	2870	0
292	20231215	161600	1835737145	2870	2870	2870	2870	0
293	20231215	161500	1835737145	2870	2870	2870	2870	0
294	20231215	161400	1835737145	2870	2870	2870	2870	0
295	20231215	161300	1835737145	2870	2870	2870	2870	0
296	20231215	161200	1835737145	2870	2870	2870	2870	0
297	20231215	161100	1835737145	2870	2870	2870	2870	0
298	20231215	161000	1835737145	2870	2870	2870	2870	0
299	20231215	160900	1835737145	2870	2870	2870	2870	0
300	20231215	160800	1835737145	2870	2870	2870	2870	0
301	20231215	160700	1835737145	2870	2870	2870	2870	0
302	20231215	160600	1835737145	2870	2870	2870	2870	8024
303	20231215	160500	1835737145	2870	2870	2870	2870	0
304	20231215	160400	1835737145	2870	2870	2870	2870	0
305	20231215	160300	1835737145	2870	2870	2870	2870	0
306	20231215	160200	1835737145	2870	2870	2870	2870	0
307	20231215	160100	1835737145	2870	2870	2870	2870	0
308	20231215	160000	1835737145	2870	2870	2870	2870	0
309	20231215	155900	1835737145	2870	2870	2870	2870	0
310	20231215	155800	1835737145	2870	2870	2870	2870	0
311	20231215	155700	1835737145	2870	2870	2870	2870	0
312	20231215	155600	1835737145	2870	2870	2870	2870	0
313	20231215	155500	1835737145	2870	2870	2870	2870	0
314	20231215	155400	1835737145	2870	2870	2870	2870	0
315	20231215	155300	1835737145	2870	2870	2870	2870	0
316	20231215	155200	1835737145	2870	2870	2870	2870	0
317	20231215	155100	1835737145	2870	2870	2870	2870	0
318	20231215	155000	1835737145	2870	2870	2870	2870	0
319	20231215	154900	1835737145	2870	2870	2870	2870	0
320	20231215	154800	1835737145	2870	2870	2870	2870	0
321	20231215	154700	1835737145	2870	2870	2870	2870	0
322	20231215	154600	1835737145	2870	2870	2870	2870	0
323	20231215	154500	1835737145	2870	2870	2870	2870	0
324	20231215	154400	1835737145	2870	2870	2870	2870	0
325	20231215	154300	1835737145	2870	2870	2870	2870	0
326	20231215	154200	1835737145	2870	2870	2870	2870	0
327	20231215	154100	1835737145	2870	2870	2870	2870	0
328	20231215	154000	1835737145	2870	2870	2870	2870	0
329	20231215	153900	1835737145	2870	2870	2870	2870	0
330	20231215	153800	1835737145	2870	2870	2870	2870	0
331	20231215	153700	1835737145	2870	2870	2870	2870	0
332	20231215	153600	1835737145	2870	2870	2870	2870	8024
333	20231215	153500	1835737145	2870	2870	2870	2870	0
334	20231215	153400	1835737145	2870	2870	2870	2870	0
335	20231215	153300	1835737145	2870	2870	2870	2870	0
336	20231215	153200	1835737145	2870	2870	2870	2870	0
337	20231215	153100	1835737145	2870	2870	2870	2870	0
338	20231215	153000	1835737145	2870	2870	2870	2870	8024
339	20231215	152900	1812708265	2855	2855	2855	2855	0
340	20231215	152800	1812708265	2855	2855	2855	2855	0
341	20231215	152700	1812708265	2855	2855	2855	2855	0
342	20231215	152600	1812708265	2855	2855	2855	2855	0
343	20231215	152500	1812708265	2855	2855	2855	2855	0
344	20231215	152400	1812708265	2855	2855	2855	2855	0
345	20231215	152300	1812708265	2855	2855	2855	2855	0
346	20231215	152200	1812708265	2855	2855	2855	2855	0
347	20231215	152100	1812708265	2855	2855	2855	2855	0
348	20231215	152000	1812708265	2855	2855	2855	2855	0
349	20231215	151900	1812708265	2855	2855	2855	2845	23
350	20231215	151800	1812642630	2845	2845	2850	2845	50
351	20231215	151700	1812500255	2850	2860	2860	2850	76
352	20231215	151600	1812283645	2850	2850	2850	2850	8
353	20231215	151500	1812260845	2860	2860	2860	2860	4
354	20231215	151400	1812249405	2860	2860	2860	2860	0
355	20231215	151300	1812249405	2860	2860	2860	2860	100
356	20231215	151200	1811963405	2860	2860	2860	2860	1
357	20231215	151100	1811960545	2840	2840	2840	2840	1
358	20231215	151000	1811957705	2860	2850	2860	2840	1334
359	20231215	150900	1808161100	2850	2860	2860	2850	449
360	20231215	150800	1806879470	2860	2855	2870	2855	4875
361	20231215	150700	1792891465	2850	2860	2870	2850	1756
362	20231215	150600	1787866355	2870	2870	2870	2855	3707
363	20231215	150500	1777252765	2870	2870	2870	2870	2002
364	20231215	150400	1771507025	2870	2870	2870	2870	428
365	20231215	150300	1770278665	2870	2860	2870	2860	4709
366	20231215	150200	1756771870	2865	2865	2865	2865	0
367	20231215	150100	1756771870	2865	2845	2865	2840	994
368	20231215	150000	1753939740	2845	2845	2845	2845	1315
369	20231215	145900	1750198565	2850	2850	2850	2850	105
370	20231215	145800	1749899315	2850	2865	2865	2850	21
371	20231215	145700	1749839400	2865	2865	2865	2865	200
372	20231215	145600	1749266400	2870	2870	2870	2870	1
373	20231215	145500	1749263530	2850	2870	2870	2850	510
374	20231215	145400	1747809830	2870	2855	2875	2850	9829
375	20231215	145300	1719684020	2865	2865	2865	2865	0
376	20231215	145200	1719684020	2865	2865	2865	2865	33
377	20231215	145100	1719589475	2865	2865	2865	2865	0
378	20231215	145000	1719589475	2865	2865	2865	2865	0
379	20231215	144900	1719589475	2865	2850	2865	2850	21
380	20231215	144800	1719529325	2840	2840	2840	2840	0
381	20231215	144700	1719529325	2840	2840	2840	2840	80
382	20231215	144600	1719302125	2865	2865	2865	2865	0
383	20231215	144500	1719302125	2865	2865	2865	2865	0
384	20231215	144400	1719302125	2865	2850	2865	2850	4500
385	20231215	144300	1706425160	2850	2850	2850	2850	101
386	20231215	144200	1706137310	2830	2855	2855	2830	2117
387	20231215	144100	1700146075	2860	2825	2860	2825	4
388	20231215	144000	1700134740	2865	2865	2865	2865	0
389	20231215	143900	1700134740	2865	2865	2865	2865	1
390	20231215	143800	1700131875	2870	2850	2870	2850	2000
391	20231215	143700	1694394350	2830	2830	2830	2830	0
392	20231215	143600	1694394350	2830	2805	2830	2805	458
393	20231215	143500	1693105360	2805	2805	2805	2805	308
394	20231215	143400	1692241420	2805	2835	2835	2805	603
395	20231215	143300	1690543855	2845	2845	2845	2835	117
396	20231215	143200	1690211000	2850	2850	2850	2850	56
397	20231215	143100	1690051400	2865	2865	2865	2860	62
398	20231215	143000	1689873780	2860	2865	2865	2850	1829
399	20231215	142900	1684654260	2865	2870	2870	2860	488
400	20231215	142800	1683257980	2850	2860	2865	2850	9254
401	20231215	142700	1656881445	2860	2850	2860	2850	827
402	20231215	142600	1654521515	2850	2845	2855	2845	39
403	20231215	142500	1654410290	2845	2855	2855	2845	33
404	20231215	142400	1654316085	2855	2855	2855	2855	33
405	20231215	142300	1654221870	2855	2855	2855	2855	384
406	20231215	142200	1653125550	2855	2850	2855	2850	36
407	20231215	142100	1653022780	2860	2845	2860	2845	1401
408	20231215	142000	1649030660	2845	2845	2845	2835	136
409	20231215	141900	1648644740	2845	2845	2845	2845	17
410	20231215	141800	1648596375	2835	2855	2860	2835	34
411	20231215	141700	1648499470	2860	2855	2860	2855	384
412	20231215	141600	1647403145	2860	2840	2860	2835	3874
413	20231215	141500	1636392585	2835	2840	2840	2835	42
414	20231215	141400	1636273350	2840	2835	2840	2835	36
415	20231215	141300	1636171120	2840	2850	2850	2835	350
416	20231215	141200	1635174470	2860	2860	2860	2860	535
417	20231215	141100	1633644370	2860	2860	2860	2860	322
418	20231215	141000	1632723450	2860	2865	2875	2850	4070
419	20231215	140900	1621041610	2865	2850	2870	2850	5989
420	20231215	140800	1603877045	2850	2865	2865	2850	1077
421	20231215	140700	1600800855	2870	2865	2870	2855	303
422	20231215	140600	1599935530	2870	2850	2870	2850	9833
423	20231215	140500	1571911120	2850	2865	2865	2850	6908
424	20231215	140400	1552171130	2865	2865	2865	2865	235
425	20231215	140300	1551497855	2865	2880	2880	2865	4021
426	20231215	140200	1539929815	2880	2870	2880	2870	1813
427	20231215	140100	1534725505	2870	2870	2870	2860	395
428	20231215	140000	1533595475	2880	2870	2880	2870	5769
429	20231215	135900	1516997195	2880	2870	2880	2870	204
430	20231215	135800	1516411675	2870	2870	2875	2870	16082
431	20231215	135700	1470196930	2870	2860	2870	2855	6043
432	20231215	135600	1452882115	2850	2850	2850	2850	4421
433	20231215	135500	1440282265	2850	2850	2850	2830	10821
434	20231215	135400	1409619380	2850	2850	2850	2850	3967
435	20231215	135300	1398313430	2850	2830	2850	2830	6132
436	20231215	135200	1380947900	2830	2805	2840	2805	8665
437	20231215	135100	1356570535	2805	2795	2805	2795	2512
438	20231215	135000	1349529005	2795	2800	2800	2795	3749
439	20231215	134900	1339031815	2800	2800	2800	2800	2888
440	20231215	134800	1330945415	2795	2780	2795	2780	4400
441	20231215	134700	1318695415	2785	2785	2785	2785	1200
442	20231215	134600	1315353415	2785	2800	2800	2785	2030
443	20231215	134500	1309699415	2800	2800	2800	2800	1765
444	20231215	134400	1304757415	2800	2800	2800	2800	0
445	20231215	134300	1304757415	2800	2800	2800	2800	1000
446	20231215	134200	1301957415	2785	2785	2785	2785	0
447	20231215	134100	1301957415	2785	2775	2785	2775	9379
448	20231215	134000	1275842710	2770	2775	2775	2770	200
449	20231215	133900	1275288660	2780	2780	2780	2780	71
450	20231215	133800	1275091280	2780	2780	2780	2780	0
451	20231215	133700	1275091280	2780	2770	2780	2770	7046
452	20231215	133600	1255570050	2770	2770	2770	2760	6506
453	20231215	133500	1237548450	2770	2770	2770	2770	1
454	20231215	133400	1237545680	2770	2770	2770	2770	0
455	20231215	133300	1237545680	2770	2770	2770	2770	0
456	20231215	133200	1237545680	2770	2760	2770	2760	5146
457	20231215	133100	1223296720	2760	2760	2760	2755	5303
458	20231215	133000	1208675440	2760	2760	2760	2760	7000
459	20231215	132900	1189355440	2760	2755	2760	2750	7088
460	20231215	132800	1169800330	2760	2790	2790	2760	11882
461	20231215	132700	1136781145	2785	2785	2785	2785	114
462	20231215	132600	1136463655	2790	2800	2800	2785	801
463	20231215	132500	1134223895	2810	2780	2810	2780	7182
464	20231215	132400	1114084240	2775	2800	2800	2775	5463
465	20231215	132300	1098885165	2810	2775	2810	2775	3532
466	20231215	132200	1088977255	2775	2810	2810	2755	3017
467	20231215	132100	1080618840	2820	2770	2890	2770	71804
468	20231215	132000	878834600	2765	2765	2765	2765	0
469	20231215	131900	878834600	2765	2750	2765	2750	220
470	20231215	131800	878226840	2770	2770	2770	2770	1301
471	20231215	131700	874623070	2765	2755	2765	2745	3733
472	20231215	131600	864315295	2770	2755	2770	2755	2007
473	20231215	131500	858771140	2735	2735	2735	2735	0
474	20231215	131400	858771140	2735	2750	2750	2735	259
475	20231215	131300	858060850	2765	2765	2765	2765	800
476	20231215	131200	855848850	2750	2765	2765	2750	6448
477	20231215	131100	838035995	2765	2765	2765	2765	3216
478	20231215	131000	829143755	2780	2780	2780	2780	2300
479	20231215	130900	822749755	2770	2770	2770	2770	0
480	20231215	130800	822749755	2770	2770	2770	2770	0
481	20231215	130700	822749755	2770	2770	2770	2770	401
482	20231215	130600	821638985	2765	2775	2775	2765	224
483	20231215	130500	821017740	2785	2785	2785	2775	4214
484	20231215	130400	809290790	2785	2785	2790	2760	21127
485	20231215	130300	750923000	2785	2780	2785	2780	4216
486	20231215	130200	739186095	2780	2780	2780	2780	379
487	20231215	130100	738132475	2780	2780	2780	2780	640
488	20231215	130000	736353275	2775	2780	2780	2775	2918
489	20231215	125900	728241485	2775	2760	2775	2760	2799
490	20231215	125800	720487965	2760	2760	2760	2760	1088
491	20231215	125700	717485085	2760	2760	2760	2760	0
492	20231215	125600	717485085	2760	2740	2760	2740	12351
493	20231215	125500	683531330	2740	2740	2740	2740	0
494	20231215	125400	683531330	2740	2740	2740	2740	23
495	20231215	125300	683468310	2735	2735	2735	2735	3000
496	20231215	125200	675263310	2735	2730	2735	2730	849
497	20231215	125100	672945515	2730	2730	2730	2730	1
498	20231215	125000	672942785	2720	2720	2720	2720	638
499	20231215	124900	671207425	2720	2720	2720	2720	0
500	20231215	124800	671207425	2720	2720	2720	2720	0
501	20231215	124700	671207425	2720	2720	2720	2720	2131
502	20231215	124600	665411105	2735	2735	2735	2735	250
503	20231215	124500	664727355	2735	2735	2735	2735	619
504	20231215	124400	663034390	2735	2710	2750	2710	12558
505	20231215	124300	628836480	2705	2705	2705	2705	1093
506	20231215	124200	625879915	2700	2695	2700	2695	1000
507	20231215	124100	623180115	2700	2695	2700	2695	301
508	20231215	124000	622368915	2685	2685	2685	2685	0
509	20231215	123900	622368915	2685	2700	2700	2685	20714
510	20231215	123800	566666115	2700	2700	2700	2700	315
511	20231215	123700	565815615	2700	2700	2700	2700	0
512	20231215	123600	565815615	2700	2695	2700	2695	4100
513	20231215	123500	554751260	2700	2670	2705	2670	10893
514	20231215	123400	525489895	2670	2670	2670	2670	0
515	20231215	123300	525489895	2670	2665	2670	2665	100
516	20231215	123200	525223360	2670	2665	2670	2665	141
517	20231215	123100	524847360	2680	2655	2680	2655	2501
518	20231215	123000	518207180	2640	2630	2640	2630	1722
519	20231215	122900	513669080	2635	2635	2635	2635	0
520	20231215	122800	513669080	2635	2630	2635	2630	1961
521	20231215	122700	508504395	2625	2625	2625	2625	0
522	20231215	122600	508504395	2625	2625	2625	2625	195
523	20231215	122500	507992520	2625	2625	2625	2625	2000
524	20231215	122400	502742520	2630	2625	2630	2625	1305
525	20231215	122300	499314395	2625	2625	2625	2625	1
526	20231215	122200	499311770	2620	2620	2620	2620	0
527	20231215	122100	499311770	2620	2620	2620	2620	1
528	20231215	122000	499309150	2610	2610	2610	2610	0
529	20231215	121900	499309150	2610	2610	2610	2610	0
530	20231215	121800	499309150	2610	2615	2615	2610	1500
531	20231215	121700	495392550	2635	2635	2635	2635	220
532	20231215	121600	494812850	2630	2630	2630	2630	0
533	20231215	121500	494812850	2630	2630	2630	2630	500
534	20231215	121400	493497850	2650	2650	2650	2650	1
535	20231215	121300	493495200	2625	2625	2625	2625	12985
536	20231215	121200	459409575	2625	2625	2625	2625	0
537	20231215	121100	459409575	2625	2625	2625	2625	0
538	20231215	121000	459409575	2625	2625	2625	2625	0
539	20231215	120900	459409575	2625	2625	2625	2625	500
540	20231215	120800	458097075	2625	2625	2625	2625	0
541	20231215	120700	458097075	2625	2625	2625	2625	0
542	20231215	120600	458097075	2625	2625	2625	2625	0
543	20231215	120500	458097075	2625	2625	2625	2625	0
544	20231215	120400	458097075	2625	2615	2625	2610	736
545	20231215	120300	456173690	2625	2625	2625	2625	0
546	20231215	120200	456173690	2625	2625	2625	2625	0
547	20231215	120100	456173690	2625	2625	2625	2625	3000
548	20231215	120000	448298690	2625	2625	2625	2625	0
549	20231215	115900	448298690	2625	2625	2625	2625	0
550	20231215	115800	448298690	2625	2625	2625	2625	1
551	20231215	115700	448296065	2615	2620	2620	2615	458
552	20231215	115600	447098390	2625	2625	2625	2625	0
553	20231215	115500	447098390	2625	2625	2625	2625	0
554	20231215	115400	447098390	2625	2625	2625	2625	500
555	20231215	115300	445785890	2625	2625	2625	2625	500
556	20231215	115200	444473390	2635	2635	2635	2635	0
557	20231215	115100	444473390	2635	2635	2635	2635	0
558	20231215	115000	444473390	2635	2635	2635	2635	1
559	20231215	114900	444470755	2615	2615	2615	2615	549
560	20231215	114800	443035120	2615	2615	2615	2615	146
561	20231215	114700	442653330	2635	2635	2635	2635	0
562	20231215	114600	442653330	2635	2615	2635	2615	501
563	20231215	114500	441343195	2635	2635	2635	2635	1
564	20231215	114400	441340560	2620	2620	2620	2620	0
565	20231215	114300	441340560	2620	2620	2620	2620	209
566	20231215	114200	440792980	2645	2645	2645	2645	0
567	20231215	114100	440792980	2645	2645	2645	2645	3
568	20231215	114000	440785045	2645	2645	2645	2645	0
569	20231215	113900	440785045	2645	2645	2645	2645	0
570	20231215	113800	440785045	2645	2645	2645	2645	0
571	20231215	113700	440785045	2645	2645	2645	2645	0
572	20231215	113600	440785045	2645	2645	2645	2645	0
573	20231215	113500	440785045	2645	2630	2645	2630	6001
574	20231215	113400	425002400	2650	2650	2650	2650	0
575	20231215	113300	425002400	2650	2650	2650	2650	0
576	20231215	113200	425002400	2650	2650	2650	2650	0
577	20231215	113100	425002400	2650	2650	2650	2650	0
578	20231215	113000	425002400	2650	2650	2650	2650	665
579	20231215	112900	423240150	2650	2650	2650	2650	0
580	20231215	112800	423240150	2650	2635	2650	2615	1001
581	20231215	112700	420604500	2650	2650	2650	2650	19
582	20231215	112600	420554150	2650	2650	2650	2650	7
583	20231215	112500	420535600	2650	2650	2650	2650	3
584	20231215	112400	420527650	2635	2635	2635	2635	1850
585	20231215	112300	415652900	2635	2635	2635	2635	0
586	20231215	112200	415652900	2635	2620	2635	2620	549
587	20231215	112100	414213935	2625	2625	2625	2625	149
588	20231215	112000	413822810	2635	2635	2635	2635	0
589	20231215	111900	413822810	2635	2635	2635	2635	0
590	20231215	111800	413822810	2635	2635	2635	2635	0
591	20231215	111700	413822810	2635	2635	2635	2635	0
592	20231215	111600	413822810	2635	2635	2635	2635	1
593	20231215	111500	413820175	2615	2620	2635	2615	604
594	20231215	111400	412237655	2620	2620	2620	2620	1000
595	20231215	111300	409617655	2650	2650	2650	2650	0
596	20231215	111200	409617655	2650	2650	2650	2650	2726
597	20231215	111100	402393755	2655	2650	2655	2650	117
598	20231215	111000	402083700	2655	2650	2655	2650	118
599	20231215	110900	401770995	2650	2655	2655	2650	2615
600	20231215	110800	394828750	2670	2655	2670	2655	2
601	20231215	110700	394823425	2680	2680	2680	2680	0
602	20231215	110600	394823425	2680	2680	2680	2680	0
603	20231215	110500	394823425	2680	2680	2680	2680	0
604	20231215	110400	394823425	2680	2680	2680	2680	0
605	20231215	110300	394823425	2680	2680	2680	2680	0
606	20231215	110200	394823425	2680	2680	2680	2680	0
607	20231215	110100	394823425	2680	2680	2680	2680	0
608	20231215	110000	394823425	2680	2680	2680	2680	0
609	20231215	105900	394823425	2680	2680	2680	2680	10
610	20231215	105800	394796625	2680	2675	2680	2670	5314
611	20231215	105700	380568865	2670	2670	2670	2670	2464
612	20231215	105600	373989985	2665	2665	2665	2665	1000
613	20231215	105500	371324985	2665	2665	2665	2665	0
614	20231215	105400	371324985	2665	2665	2665	2665	0
615	20231215	105300	371324985	2665	2665	2665	2665	3001
616	20231215	105200	363327320	2660	2655	2660	2635	2253
617	20231215	105100	357353230	2655	2655	2655	2655	1010
618	20231215	105000	354671680	2655	2640	2655	2640	2000
619	20231215	104900	349375860	2640	2635	2640	2635	300
620	20231215	104800	348584270	2645	2645	2645	2645	0
621	20231215	104700	348584270	2645	2630	2645	2630	2000
622	20231215	104600	343322945	2630	2625	2630	2625	2021
623	20231215	104500	338008900	2625	2625	2625	2625	2
624	20231215	104400	338003650	2600	2630	2630	2600	5500
625	20231215	104300	323680040	2630	2630	2630	2630	0
626	20231215	104200	323680040	2630	2630	2630	2630	11
627	20231215	104100	323651110	2630	2615	2630	2615	6208
628	20231215	104000	307416935	2610	2610	2610	2610	5
629	20231215	103900	307403885	2615	2615	2615	2615	0
630	20231215	103800	307403885	2615	2615	2615	2615	0
631	20231215	103700	307403885	2615	2615	2615	2615	0
632	20231215	103600	307403885	2615	2615	2615	2615	0
633	20231215	103500	307403885	2615	2615	2615	2615	12
634	20231215	103400	307372505	2590	2590	2590	2590	0
635	20231215	103300	307372505	2590	2615	2615	2590	1337
636	20231215	103200	303877150	2605	2600	2605	2600	5229
637	20231215	103100	290273320	2600	2600	2600	2600	0
638	20231215	103000	290273320	2600	2600	2600	2600	23
639	20231215	102900	290213520	2600	2600	2600	2600	1
640	20231215	102800	290210920	2595	2595	2595	2595	158
641	20231215	102700	289800910	2595	2595	2595	2595	0
642	20231215	102600	289800910	2595	2580	2595	2580	214
643	20231215	102500	289248775	2595	2595	2595	2595	30
644	20231215	102400	289170925	2595	2600	2600	2575	744
645	20231215	102300	287240940	2600	2600	2600	2575	18215
646	20231215	102200	240238790	2600	2600	2600	2600	150
647	20231215	102100	239848790	2600	2600	2600	2600	76
648	20231215	102000	239651190	2610	2610	2610	2610	86
649	20231215	101900	239426730	2605	2600	2605	2600	386
650	20231215	101800	238421945	2605	2605	2605	2605	0
651	20231215	101700	238421945	2605	2600	2605	2600	14
652	20231215	101600	238385540	2580	2605	2605	2580	32055
653	20231215	101500	155320265	2630	2630	2630	2630	0
654	20231215	101400	155320265	2630	2630	2630	2630	38
655	20231215	101300	155220325	2630	2630	2630	2630	49
656	20231215	101200	155091455	2635	2635	2635	2635	0
657	20231215	101100	155091455	2635	2605	2635	2600	5015
658	20231215	101000	142030130	2610	2610	2610	2605	5201
659	20231215	100900	128462120	2610	2610	2610	2610	120
660	20231215	100800	128148920	2610	2610	2610	2610	0
661	20231215	100700	128148920	2610	2610	2610	2610	460
662	20231215	100600	126948320	2635	2610	2635	2610	59
663	20231215	100500	126794055	2635	2635	2635	2635	0
664	20231215	100400	126794055	2635	2635	2635	2635	1
665	20231215	100300	126791420	2610	2615	2615	2610	3900
666	20231215	100200	116606710	2615	2630	2630	2615	5000
667	20231215	100100	103520135	2630	2630	2630	2630	5
668	20231215	100000	103506985	2650	2650	2650	2650	1
669	20231215	095900	103504335	2615	2615	2615	2615	0
670	20231215	095800	103504335	2615	2650	2650	2615	2164
671	20231215	095700	97815645	2655	2655	2655	2655	1
672	20231215	095600	97812990	2655	2650	2655	2650	180
673	20231215	095500	97335985	2650	2645	2650	2645	574
674	20231215	095400	95817000	2645	2645	2645	2645	20
675	20231215	095300	95764100	2645	2645	2645	2645	0
676	20231215	095200	95764100	2645	2645	2645	2645	83
677	20231215	095100	95544565	2645	2645	2645	2645	0
678	20231215	095000	95544565	2645	2645	2645	2645	1
679	20231215	094900	95541920	2640	2645	2645	2640	152
680	20231215	094800	95140430	2645	2645	2645	2645	0
681	20231215	094700	95140430	2645	2645	2645	2645	0
682	20231215	094600	95140430	2645	2630	2645	2620	906
683	20231215	094500	92765400	2650	2650	2650	2650	0
684	20231215	094400	92765400	2650	2635	2650	2630	1765
685	20231215	094300	88120930	2650	2635	2650	2630	786
686	20231215	094200	86051200	2655	2635	2655	2635	999
687	20231215	094100	83418815	2640	2640	2640	2640	302
688	20231215	094000	82621535	2655	2655	2655	2655	0
689	20231215	093900	82621535	2655	2655	2655	2655	0
690	20231215	093800	82621535	2655	2655	2655	2655	0
691	20231215	093700	82621535	2655	2635	2655	2620	6081
692	20231215	093600	66558085	2650	2650	2650	2650	0
693	20231215	093500	66558085	2650	2650	2650	2650	1210
694	20231215	093400	63351585	2650	2650	2650	2650	0
695	20231215	093300	63351585	2650	2650	2650	2650	10
696	20231215	093200	63325085	2650	2645	2650	2645	2
697	20231215	093100	63319790	2650	2635	2650	2630	1031
698	20231215	093000	60606325	2655	2640	2655	2640	501
699	20231215	092900	59283670	2635	2665	2670	2635	516
700	20231215	092800	57913030	2665	2665	2665	2665	0
701	20231215	092700	57913030	2665	2665	2665	2665	20
702	20231215	092600	57859730	2665	2665	2665	2665	1
703	20231215	092500	57857065	2665	2665	2665	2665	0
704	20231215	092400	57857065	2665	2665	2665	2665	1
705	20231215	092300	57854400	2660	2660	2660	2660	0
706	20231215	092200	57854400	2660	2665	2665	2660	46
707	20231215	092100	57732010	2660	2665	2665	2660	150
708	20231215	092000	57332760	2665	2665	2665	2665	1
709	20231215	091900	57330095	2670	2670	2670	2670	0
710	20231215	091800	57330095	2670	2650	2670	2650	1000
711	20231215	091700	54669480	2650	2650	2650	2650	50
712	20231215	091600	54536980	2650	2645	2650	2645	224
713	20231215	091500	53944185	2645	2630	2645	2620	1001
714	20231215	091400	51319060	2650	2655	2655	2650	230
715	20231215	091300	50708505	2670	2685	2685	2670	708
716	20231215	091200	48815090	2690	2685	2690	2685	21
717	20231215	091100	48758700	2685	2685	2685	2685	0
718	20231215	091000	48758700	2685	2685	2685	2685	1
719	20231215	090900	48756015	2710	2710	2710	2710	0
720	20231215	090800	48756015	2710	2690	2710	2690	54
721	20231215	090700	48610735	2690	2715	2715	2690	1004
722	20231215	090600	45902950	2700	2715	2720	2700	3339
723	20231215	090500	36877670	2715	2710	2715	2710	630
724	20231215	090400	35167745	2720	2710	2720	2710	1500
725	20231215	090300	31094195	2710	2710	2710	2710	56
726	20231215	090200	30942435	2680	2720	2720	2680	2162
727	20231215	090100	25142535	2720	2715	2720	2715	2272
728	20231215	090000	18962945	2720	2660	2720	2640	7088