KissMeData/088290/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195600	453633425	2730	2730	2730	2730	5866
3	20231205	195500	453633425	2730	2730	2730	2730	0
4	20231205	195400	453633425	2730	2730	2730	2730	0
5	20231205	195300	453633425	2730	2730	2730	2730	0
6	20231205	195200	453633425	2730	2730	2730	2730	0
7	20231205	195100	453633425	2730	2730	2730	2730	0
8	20231205	195000	453633425	2730	2730	2730	2730	0
9	20231205	194900	453633425	2730	2730	2730	2730	0
10	20231205	194800	453633425	2730	2730	2730	2730	0
11	20231205	194700	453633425	2730	2730	2730	2730	0
12	20231205	194600	453633425	2730	2730	2730	2730	0
13	20231205	194500	453633425	2730	2730	2730	2730	0
14	20231205	194400	453633425	2730	2730	2730	2730	0
15	20231205	194300	453633425	2730	2730	2730	2730	0
16	20231205	194200	453633425	2730	2730	2730	2730	0
17	20231205	194100	453633425	2730	2730	2730	2730	0
18	20231205	194000	453633425	2730	2730	2730	2730	0
19	20231205	193900	453633425	2730	2730	2730	2730	0
20	20231205	193800	453633425	2730	2730	2730	2730	0
21	20231205	193700	453633425	2730	2730	2730	2730	0
22	20231205	193600	453633425	2730	2730	2730	2730	0
23	20231205	193500	453633425	2730	2730	2730	2730	0
24	20231205	193400	453633425	2730	2730	2730	2730	0
25	20231205	193300	453633425	2730	2730	2730	2730	0
26	20231205	193200	453633425	2730	2730	2730	2730	0
27	20231205	193100	453633425	2730	2730	2730	2730	0
28	20231205	193000	453633425	2730	2730	2730	2730	0
29	20231205	192900	453633425	2730	2730	2730	2730	0
30	20231205	192800	453633425	2730	2730	2730	2730	0
31	20231205	192700	453633425	2730	2730	2730	2730	0
32	20231205	192600	453633425	2730	2730	2730	2730	5866
33	20231205	192500	453633425	2730	2730	2730	2730	0
34	20231205	192400	453633425	2730	2730	2730	2730	0
35	20231205	192300	453633425	2730	2730	2730	2730	0
36	20231205	192200	453633425	2730	2730	2730	2730	0
37	20231205	192100	453633425	2730	2730	2730	2730	0
38	20231205	192000	453633425	2730	2730	2730	2730	0
39	20231205	191900	453633425	2730	2730	2730	2730	0
40	20231205	191800	453633425	2730	2730	2730	2730	0
41	20231205	191700	453633425	2730	2730	2730	2730	0
42	20231205	191600	453633425	2730	2730	2730	2730	0
43	20231205	191500	453633425	2730	2730	2730	2730	0
44	20231205	191400	453633425	2730	2730	2730	2730	0
45	20231205	191300	453633425	2730	2730	2730	2730	0
46	20231205	191200	453633425	2730	2730	2730	2730	0
47	20231205	191100	453633425	2730	2730	2730	2730	0
48	20231205	191000	453633425	2730	2730	2730	2730	0
49	20231205	190900	453633425	2730	2730	2730	2730	0
50	20231205	190800	453633425	2730	2730	2730	2730	0
51	20231205	190700	453633425	2730	2730	2730	2730	0
52	20231205	190600	453633425	2730	2730	2730	2730	0
53	20231205	190500	453633425	2730	2730	2730	2730	0
54	20231205	190400	453633425	2730	2730	2730	2730	0
55	20231205	190300	453633425	2730	2730	2730	2730	0
56	20231205	190200	453633425	2730	2730	2730	2730	0
57	20231205	190100	453633425	2730	2730	2730	2730	0
58	20231205	190000	453633425	2730	2730	2730	2730	0
59	20231205	185900	453633425	2730	2730	2730	2730	0
60	20231205	185800	453633425	2730	2730	2730	2730	0
61	20231205	185700	453633425	2730	2730	2730	2730	0
62	20231205	185600	453633425	2730	2730	2730	2730	5866
63	20231205	185500	453633425	2730	2730	2730	2730	0
64	20231205	185400	453633425	2730	2730	2730	2730	0
65	20231205	185300	453633425	2730	2730	2730	2730	0
66	20231205	185200	453633425	2730	2730	2730	2730	0
67	20231205	185100	453633425	2730	2730	2730	2730	0
68	20231205	185000	453633425	2730	2730	2730	2730	0
69	20231205	184900	453633425	2730	2730	2730	2730	0
70	20231205	184800	453633425	2730	2730	2730	2730	0
71	20231205	184700	453633425	2730	2730	2730	2730	0
72	20231205	184600	453633425	2730	2730	2730	2730	0
73	20231205	184500	453633425	2730	2730	2730	2730	0
74	20231205	184400	453633425	2730	2730	2730	2730	0
75	20231205	184300	453633425	2730	2730	2730	2730	0
76	20231205	184200	453633425	2730	2730	2730	2730	0
77	20231205	184100	453633425	2730	2730	2730	2730	0
78	20231205	184000	453633425	2730	2730	2730	2730	0
79	20231205	183900	453633425	2730	2730	2730	2730	0
80	20231205	183800	453633425	2730	2730	2730	2730	0
81	20231205	183700	453633425	2730	2730	2730	2730	0
82	20231205	183600	453633425	2730	2730	2730	2730	0
83	20231205	183500	453633425	2730	2730	2730	2730	0
84	20231205	183400	453633425	2730	2730	2730	2730	0
85	20231205	183300	453633425	2730	2730	2730	2730	0
86	20231205	183200	453633425	2730	2730	2730	2730	0
87	20231205	183100	453633425	2730	2730	2730	2730	0
88	20231205	183000	453633425	2730	2730	2730	2730	0
89	20231205	182900	453633425	2730	2730	2730	2730	0
90	20231205	182800	453633425	2730	2730	2730	2730	0
91	20231205	182700	453633425	2730	2730	2730	2730	0
92	20231205	182600	453633425	2730	2730	2730	2730	5866
93	20231205	182500	453633425	2730	2730	2730	2730	0
94	20231205	182400	453633425	2730	2730	2730	2730	0
95	20231205	182300	453633425	2730	2730	2730	2730	0
96	20231205	182200	453633425	2730	2730	2730	2730	0
97	20231205	182100	453633425	2730	2730	2730	2730	0
98	20231205	182000	453633425	2730	2730	2730	2730	0
99	20231205	181900	453633425	2730	2730	2730	2730	0
100	20231205	181800	453633425	2730	2730	2730	2730	0
101	20231205	181700	453633425	2730	2730	2730	2730	0
102	20231205	181600	453633425	2730	2730	2730	2730	0
103	20231205	181500	453633425	2730	2730	2730	2730	0
104	20231205	181400	453633425	2730	2730	2730	2730	0
105	20231205	181300	453633425	2730	2730	2730	2730	0
106	20231205	181200	453633425	2730	2730	2730	2730	0
107	20231205	181100	453633425	2730	2730	2730	2730	0
108	20231205	181000	453633425	2730	2730	2730	2730	0
109	20231205	180900	453633425	2730	2730	2730	2730	0
110	20231205	180800	453633425	2730	2730	2730	2730	0
111	20231205	180700	453633425	2730	2730	2730	2730	0
112	20231205	180600	453633425	2730	2730	2730	2730	0
113	20231205	180500	453633425	2730	2730	2730	2730	0
114	20231205	180400	453633425	2730	2730	2730	2730	0
115	20231205	180300	453633425	2730	2730	2730	2730	0
116	20231205	180200	453633425	2730	2730	2730	2730	0
117	20231205	180100	453633425	2730	2730	2730	2730	0
118	20231205	180000	453633425	2730	2730	2730	2730	0
119	20231205	175900	453633425	2730	2730	2730	2730	0
120	20231205	175800	453633425	2730	2730	2730	2730	0
121	20231205	175700	453633425	2730	2730	2730	2730	0
122	20231205	175600	453633425	2730	2730	2730	2730	5866
123	20231205	175500	453633425	2730	2730	2730	2730	0
124	20231205	175400	453633425	2730	2730	2730	2730	0
125	20231205	175300	453633425	2730	2730	2730	2730	0
126	20231205	175200	453633425	2730	2730	2730	2730	0
127	20231205	175100	453633425	2730	2730	2730	2730	0
128	20231205	175000	453633425	2730	2730	2730	2730	0
129	20231205	174900	453633425	2730	2730	2730	2730	0
130	20231205	174800	453633425	2730	2730	2730	2730	0
131	20231205	174700	453633425	2730	2730	2730	2730	0
132	20231205	174600	453633425	2730	2730	2730	2730	0
133	20231205	174500	453633425	2730	2730	2730	2730	0
134	20231205	174400	453633425	2730	2730	2730	2730	0
135	20231205	174300	453633425	2730	2730	2730	2730	0
136	20231205	174200	453633425	2730	2730	2730	2730	0
137	20231205	174100	453633425	2730	2730	2730	2730	0
138	20231205	174000	453633425	2730	2730	2730	2730	0
139	20231205	173900	453633425	2730	2730	2730	2730	0
140	20231205	173800	453633425	2730	2730	2730	2730	0
141	20231205	173700	453633425	2730	2730	2730	2730	0
142	20231205	173600	453633425	2730	2730	2730	2730	0
143	20231205	173500	453633425	2730	2730	2730	2730	0
144	20231205	173400	453633425	2730	2730	2730	2730	0
145	20231205	173300	453633425	2730	2730	2730	2730	0
146	20231205	173200	453633425	2730	2730	2730	2730	0
147	20231205	173100	453633425	2730	2730	2730	2730	0
148	20231205	173000	453633425	2730	2730	2730	2730	0
149	20231205	172900	453633425	2730	2730	2730	2730	0
150	20231205	172800	453633425	2730	2730	2730	2730	0
151	20231205	172700	453633425	2730	2730	2730	2730	0
152	20231205	172600	453633425	2730	2730	2730	2730	5866
153	20231205	172500	453633425	2730	2730	2730	2730	0
154	20231205	172400	453633425	2730	2730	2730	2730	0
155	20231205	172300	453633425	2730	2730	2730	2730	0
156	20231205	172200	453633425	2730	2730	2730	2730	0
157	20231205	172100	453633425	2730	2730	2730	2730	0
158	20231205	172000	453633425	2730	2730	2730	2730	0
159	20231205	171900	453633425	2730	2730	2730	2730	0
160	20231205	171800	453633425	2730	2730	2730	2730	0
161	20231205	171700	453633425	2730	2730	2730	2730	0
162	20231205	171600	453633425	2730	2730	2730	2730	0
163	20231205	171500	453633425	2730	2730	2730	2730	0
164	20231205	171400	453633425	2730	2730	2730	2730	0
165	20231205	171300	453633425	2730	2730	2730	2730	0
166	20231205	171200	453633425	2730	2730	2730	2730	0
167	20231205	171100	453633425	2730	2730	2730	2730	0
168	20231205	171000	453633425	2730	2730	2730	2730	0
169	20231205	170900	453633425	2730	2730	2730	2730	0
170	20231205	170800	453633425	2730	2730	2730	2730	0
171	20231205	170700	453633425	2730	2730	2730	2730	0
172	20231205	170600	453633425	2730	2730	2730	2730	0
173	20231205	170500	453633425	2730	2730	2730	2730	0
174	20231205	170400	453633425	2730	2730	2730	2730	0
175	20231205	170300	453633425	2730	2730	2730	2730	0
176	20231205	170200	453633425	2730	2730	2730	2730	0
177	20231205	170100	453633425	2730	2730	2730	2730	0
178	20231205	170000	453633425	2730	2730	2730	2730	0
179	20231205	165900	453633425	2730	2730	2730	2730	0
180	20231205	165800	453633425	2730	2730	2730	2730	0
181	20231205	165700	453633425	2730	2730	2730	2730	0
182	20231205	165600	453633425	2730	2730	2730	2730	5866
183	20231205	165500	453633425	2730	2730	2730	2730	0
184	20231205	165400	453633425	2730	2730	2730	2730	0
185	20231205	165300	453633425	2730	2730	2730	2730	0
186	20231205	165200	453633425	2730	2730	2730	2730	0
187	20231205	165100	453633425	2730	2730	2730	2730	0
188	20231205	165000	453633425	2730	2730	2730	2730	0
189	20231205	164900	453633425	2730	2730	2730	2730	0
190	20231205	164800	453633425	2730	2730	2730	2730	0
191	20231205	164700	453633425	2730	2730	2730	2730	0
192	20231205	164600	453633425	2730	2730	2730	2730	0
193	20231205	164500	453633425	2730	2730	2730	2730	0
194	20231205	164400	453633425	2730	2730	2730	2730	0
195	20231205	164300	453633425	2730	2730	2730	2730	0
196	20231205	164200	453633425	2730	2730	2730	2730	0
197	20231205	164100	453633425	2730	2730	2730	2730	0
198	20231205	164000	453633425	2730	2730	2730	2730	0
199	20231205	163900	453633425	2730	2730	2730	2730	0
200	20231205	163800	453633425	2730	2730	2730	2730	0
201	20231205	163700	453633425	2730	2730	2730	2730	0
202	20231205	163600	453633425	2730	2730	2730	2730	0
203	20231205	163500	453633425	2730	2730	2730	2730	0
204	20231205	163400	453633425	2730	2730	2730	2730	0
205	20231205	163300	453633425	2730	2730	2730	2730	0
206	20231205	163200	453633425	2730	2730	2730	2730	0
207	20231205	163100	453633425	2730	2730	2730	2730	0
208	20231205	163000	453633425	2730	2730	2730	2730	0
209	20231205	162900	453633425	2730	2730	2730	2730	0
210	20231205	162800	453633425	2730	2730	2730	2730	0
211	20231205	162700	453633425	2730	2730	2730	2730	0
212	20231205	162600	453633425	2730	2730	2730	2730	5866
213	20231205	162500	453633425	2730	2730	2730	2730	0
214	20231205	162400	453633425	2730	2730	2730	2730	0
215	20231205	162300	453633425	2730	2730	2730	2730	0
216	20231205	162200	453633425	2730	2730	2730	2730	0
217	20231205	162100	453633425	2730	2730	2730	2730	0
218	20231205	162000	453633425	2730	2730	2730	2730	0
219	20231205	161900	453633425	2730	2730	2730	2730	0
220	20231205	161800	453633425	2730	2730	2730	2730	0
221	20231205	161700	453633425	2730	2730	2730	2730	0
222	20231205	161600	453633425	2730	2730	2730	2730	0
223	20231205	161500	453633425	2730	2730	2730	2730	0
224	20231205	161400	453633425	2730	2730	2730	2730	0
225	20231205	161300	453633425	2730	2730	2730	2730	0
226	20231205	161200	453633425	2730	2730	2730	2730	0
227	20231205	161100	453633425	2730	2730	2730	2730	0
228	20231205	161000	453633425	2730	2730	2730	2730	0
229	20231205	160900	453633425	2730	2730	2730	2730	0
230	20231205	160800	453633425	2730	2730	2730	2730	0
231	20231205	160700	453633425	2730	2730	2730	2730	0
232	20231205	160600	453633425	2730	2730	2730	2730	0
233	20231205	160500	453633425	2730	2730	2730	2730	0
234	20231205	160400	453633425	2730	2730	2730	2730	0
235	20231205	160300	453633425	2730	2730	2730	2730	0
236	20231205	160200	453633425	2730	2730	2730	2730	0
237	20231205	160100	453633425	2730	2730	2730	2730	0
238	20231205	160000	453633425	2730	2730	2730	2730	0
239	20231205	155900	453633425	2730	2730	2730	2730	0
240	20231205	155800	453633425	2730	2730	2730	2730	0
241	20231205	155700	453633425	2730	2730	2730	2730	0
242	20231205	155600	453633425	2730	2730	2730	2730	5866
243	20231205	155500	453633425	2730	2730	2730	2730	0
244	20231205	155400	453633425	2730	2730	2730	2730	0
245	20231205	155300	453633425	2730	2730	2730	2730	0
246	20231205	155200	453633425	2730	2730	2730	2730	0
247	20231205	155100	453633425	2730	2730	2730	2730	0
248	20231205	155000	453633425	2730	2730	2730	2730	0
249	20231205	154900	453633425	2730	2730	2730	2730	0
250	20231205	154800	453633425	2730	2730	2730	2730	0
251	20231205	154700	453633425	2730	2730	2730	2730	0
252	20231205	154600	453633425	2730	2730	2730	2730	0
253	20231205	154500	453633425	2730	2730	2730	2730	0
254	20231205	154400	453633425	2730	2730	2730	2730	0
255	20231205	154300	453633425	2730	2730	2730	2730	0
256	20231205	154200	453633425	2730	2730	2730	2730	0
257	20231205	154100	453633425	2730	2730	2730	2730	0
258	20231205	154000	453633425	2730	2730	2730	2730	0
259	20231205	153900	453633425	2730	2730	2730	2730	0
260	20231205	153800	453633425	2730	2730	2730	2730	0
261	20231205	153700	453633425	2730	2730	2730	2730	0
262	20231205	153600	453633425	2730	2730	2730	2730	0
263	20231205	153500	453633425	2730	2730	2730	2730	0
264	20231205	153400	453633425	2730	2730	2730	2730	0
265	20231205	153300	453633425	2730	2730	2730	2730	0
266	20231205	153200	453633425	2730	2730	2730	2730	0
267	20231205	153100	453633425	2730	2730	2730	2730	0
268	20231205	153000	453633425	2730	2730	2730	2730	5866
269	20231205	152900	437619245	2705	2705	2705	2705	0
270	20231205	152800	437619245	2705	2705	2705	2705	0
271	20231205	152700	437619245	2705	2705	2705	2705	0
272	20231205	152600	437619245	2705	2705	2705	2705	0
273	20231205	152500	437619245	2705	2705	2705	2705	0
274	20231205	152400	437619245	2705	2705	2705	2705	0
275	20231205	152300	437619245	2705	2705	2705	2705	0
276	20231205	152200	437619245	2705	2705	2705	2705	0
277	20231205	152100	437619245	2705	2705	2705	2705	0
278	20231205	152000	437619245	2705	2705	2705	2705	0
279	20231205	151900	437619245	2705	2695	2705	2695	1250
280	20231205	151800	434243295	2690	2685	2690	2670	2250
281	20231205	151700	428193750	2670	2690	2690	2670	303
282	20231205	151600	427384680	2690	2690	2690	2670	6641
283	20231205	151500	409618070	2695	2695	2695	2695	0
284	20231205	151400	409618070	2695	2695	2695	2695	0
285	20231205	151300	409618070	2695	2695	2695	2695	0
286	20231205	151200	409618070	2695	2695	2695	2695	0
287	20231205	151100	409618070	2695	2695	2695	2695	0
288	20231205	151000	409618070	2695	2695	2695	2695	0
289	20231205	150900	409618070	2695	2695	2695	2695	0
290	20231205	150800	409618070	2695	2695	2695	2695	10
291	20231205	150700	409591120	2695	2685	2695	2680	2505
292	20231205	150600	402869395	2680	2685	2695	2680	202
293	20231205	150500	402327520	2695	2690	2695	2690	55
294	20231205	150400	402179555	2690	2690	2690	2690	6
295	20231205	150300	402163415	2700	2700	2700	2700	0
296	20231205	150200	402163415	2700	2695	2700	2695	181
297	20231205	150100	401675615	2695	2700	2700	2695	49
298	20231205	150000	401543555	2695	2695	2700	2695	55
299	20231205	145900	401395315	2695	2695	2695	2695	20
300	20231205	145800	401341415	2700	2700	2700	2700	0
301	20231205	145700	401341415	2700	2700	2700	2700	0
302	20231205	145600	401341415	2700	2685	2700	2685	5
303	20231205	145500	401327945	2705	2690	2705	2685	2001
304	20231205	145400	395951040	2710	2700	2710	2690	2502
305	20231205	145300	389218020	2715	2710	2715	2710	105
306	20231205	145200	388933370	2710	2705	2710	2705	94
307	20231205	145100	388679045	2705	2705	2705	2705	29
308	20231205	145000	388600600	2705	2705	2705	2705	32
309	20231205	144900	388514040	2705	2700	2705	2690	2757
310	20231205	144800	381097105	2700	2695	2700	2695	24
311	20231205	144700	381032420	2695	2695	2695	2695	1
312	20231205	144600	381029725	2695	2690	2695	2690	1455
313	20231205	144500	377115640	2690	2685	2690	2685	581
314	20231205	144400	375555370	2690	2685	2690	2685	58
315	20231205	144300	375399630	2685	2680	2685	2680	401
316	20231205	144200	374323420	2675	2675	2680	2675	12
317	20231205	144100	374291290	2680	2680	2685	2680	154
318	20231205	144000	373878560	2680	2675	2685	2675	346
319	20231205	143900	372952660	2675	2680	2680	2675	72
320	20231205	143800	372760000	2670	2695	2695	2670	25014
321	20231205	143700	305772380	2695	2695	2695	2695	1
322	20231205	143600	305769685	2695	2695	2695	2695	58
323	20231205	143500	305613375	2695	2695	2700	2695	15
324	20231205	143400	305572920	2690	2685	2690	2685	1742
325	20231205	143300	300887025	2690	2695	2695	2690	823
326	20231205	143200	298672185	2700	2695	2700	2695	152
327	20231205	143100	298262540	2700	2695	2700	2695	151
328	20231205	143000	297855590	2700	2695	2700	2695	119
329	20231205	142900	297534880	2700	2690	2700	2690	26
330	20231205	142800	297464880	2690	2690	2700	2690	287
331	20231205	142700	296692830	2700	2705	2705	2695	58
332	20231205	142600	296536445	2710	2710	2710	2710	0
333	20231205	142500	296536445	2710	2695	2710	2690	18
334	20231205	142400	296487930	2710	2695	2710	2695	113
335	20231205	142300	296183200	2695	2700	2720	2695	812
336	20231205	142200	293994680	2700	2705	2705	2700	300
337	20231205	142100	293184670	2725	2705	2725	2705	44
338	20231205	142000	293065570	2730	2730	2730	2730	0
339	20231205	141900	293065570	2730	2720	2730	2720	538
340	20231205	141800	291601830	2720	2720	2720	2720	10
341	20231205	141700	291574630	2720	2705	2720	2705	266
342	20231205	141600	290855025	2705	2705	2705	2705	900
343	20231205	141500	288420525	2740	2715	2740	2695	2980
344	20231205	141400	280321955	2740	2705	2740	2705	1962
345	20231205	141300	274967050	2690	2695	2695	2690	2000
346	20231205	141200	269585420	2695	2695	2695	2695	105
347	20231205	141100	269302445	2700	2700	2700	2700	50
348	20231205	141000	269167445	2700	2700	2700	2700	1894
349	20231205	140900	264053645	2705	2705	2705	2705	0
350	20231205	140800	264053645	2705	2705	2705	2705	6
351	20231205	140700	264037415	2705	2705	2705	2705	9
352	20231205	140600	264013070	2705	2705	2705	2705	2
353	20231205	140500	264007660	2705	2710	2710	2705	566
354	20231205	140400	262473965	2695	2705	2705	2695	2186
355	20231205	140300	256578340	2705	2705	2705	2705	0
356	20231205	140200	256578340	2705	2705	2705	2705	0
357	20231205	140100	256578340	2705	2720	2720	2705	377
358	20231205	140000	255555785	2720	2720	2720	2720	9
359	20231205	135900	255531305	2720	2730	2730	2720	235
360	20231205	135800	254891775	2735	2735	2735	2735	0
361	20231205	135700	254891775	2735	2735	2735	2735	10
362	20231205	135600	254864425	2735	2735	2735	2735	10
363	20231205	135500	254837075	2735	2735	2735	2735	4
364	20231205	135400	254826135	2735	2735	2735	2735	0
365	20231205	135300	254826135	2735	2735	2735	2735	0
366	20231205	135200	254826135	2735	2735	2735	2735	0
367	20231205	135100	254826135	2735	2735	2735	2735	0
368	20231205	135000	254826135	2735	2735	2735	2735	0
369	20231205	134900	254826135	2735	2735	2735	2735	0
370	20231205	134800	254826135	2735	2735	2735	2735	0
371	20231205	134700	254826135	2735	2735	2735	2735	0
372	20231205	134600	254826135	2735	2735	2735	2735	2
373	20231205	134500	254820665	2725	2725	2725	2725	0
374	20231205	134400	254820665	2725	2725	2725	2725	0
375	20231205	134300	254820665	2725	2725	2725	2725	0
376	20231205	134200	254820665	2725	2725	2725	2725	0
377	20231205	134100	254820665	2725	2725	2725	2725	0
378	20231205	134000	254820665	2725	2725	2725	2725	0
379	20231205	133900	254820665	2725	2725	2725	2725	0
380	20231205	133800	254820665	2725	2735	2735	2725	200
381	20231205	133700	254275405	2735	2740	2740	2735	152
382	20231205	133600	253859675	2745	2745	2745	2745	0
383	20231205	133500	253859675	2745	2720	2745	2720	5061
384	20231205	133400	240019795	2715	2710	2715	2710	617
385	20231205	133300	238344650	2710	2710	2710	2710	58
386	20231205	133200	238187470	2705	2705	2705	2705	27
387	20231205	133100	238114435	2705	2700	2705	2700	133
388	20231205	133000	237755170	2700	2700	2700	2700	150
389	20231205	132900	237350170	2700	2715	2715	2700	8501
390	20231205	132800	214378310	2715	2715	2715	2715	30
391	20231205	132700	214296860	2715	2715	2715	2715	30
392	20231205	132600	214215410	2715	2715	2715	2715	1349
393	20231205	132500	210552875	2715	2715	2715	2715	0
394	20231205	132400	210552875	2715	2715	2715	2715	0
395	20231205	132300	210552875	2715	2715	2715	2715	11
396	20231205	132200	210523010	2710	2710	2710	2710	0
397	20231205	132100	210523010	2710	2710	2710	2710	0
398	20231205	132000	210523010	2710	2710	2710	2710	60
399	20231205	131900	210360410	2705	2705	2705	2705	0
400	20231205	131800	210360410	2705	2705	2705	2705	59
401	20231205	131700	210200815	2705	2705	2705	2705	0
402	20231205	131600	210200815	2705	2705	2705	2705	0
403	20231205	131500	210200815	2705	2705	2705	2705	1
404	20231205	131400	210198110	2695	2695	2695	2695	0
405	20231205	131300	210198110	2695	2695	2695	2695	0
406	20231205	131200	210198110	2695	2705	2705	2695	1500
407	20231205	131100	206151110	2705	2710	2710	2705	396
408	20231205	131000	205079415	2715	2715	2715	2715	104
409	20231205	130900	204797055	2720	2720	2720	2720	30
410	20231205	130800	204715455	2720	2720	2720	2720	0
411	20231205	130700	204715455	2720	2720	2720	2720	0
412	20231205	130600	204715455	2720	2720	2720	2720	0
413	20231205	130500	204715455	2720	2720	2720	2720	0
414	20231205	130400	204715455	2720	2720	2720	2720	2
415	20231205	130300	204710015	2720	2720	2720	2720	200
416	20231205	130200	204166015	2720	2715	2720	2715	1000
417	20231205	130100	201446535	2715	2715	2715	2715	0
418	20231205	130000	201446535	2715	2715	2715	2715	0
419	20231205	125900	201446535	2715	2715	2715	2715	0
420	20231205	125800	201446535	2715	2715	2715	2715	1
421	20231205	125700	201443820	2715	2715	2715	2715	0
422	20231205	125600	201443820	2715	2715	2715	2715	0
423	20231205	125500	201443820	2715	2715	2715	2715	3
424	20231205	125400	201435675	2715	2715	2715	2715	0
425	20231205	125300	201435675	2715	2715	2715	2715	0
426	20231205	125200	201435675	2715	2715	2715	2715	2
427	20231205	125100	201430245	2715	2715	2715	2715	0
428	20231205	125000	201430245	2715	2715	2715	2715	0
429	20231205	124900	201430245	2715	2715	2715	2715	10
430	20231205	124800	201403095	2715	2715	2715	2715	0
431	20231205	124700	201403095	2715	2715	2715	2715	0
432	20231205	124600	201403095	2715	2715	2715	2715	0
433	20231205	124500	201403095	2715	2715	2715	2715	158
434	20231205	124400	200974125	2720	2720	2720	2720	0
435	20231205	124300	200974125	2720	2720	2720	2720	0
436	20231205	124200	200974125	2720	2720	2720	2720	144
437	20231205	124100	200582445	2720	2725	2725	2720	31
438	20231205	124000	200498120	2720	2720	2720	2720	43
439	20231205	123900	200381160	2720	2720	2720	2720	0
440	20231205	123800	200381160	2720	2720	2720	2720	11
441	20231205	123700	200351240	2720	2720	2720	2720	6
442	20231205	123600	200334920	2715	2715	2715	2715	60
443	20231205	123500	200172020	2710	2720	2720	2710	2000
444	20231205	123400	194746420	2730	2730	2730	2730	0
445	20231205	123300	194746420	2730	2725	2730	2725	87
446	20231205	123200	194509225	2725	2725	2725	2725	0
447	20231205	123100	194509225	2725	2725	2725	2725	0
448	20231205	123000	194509225	2725	2725	2725	2725	56
449	20231205	122900	194356625	2725	2725	2725	2725	0
450	20231205	122800	194356625	2725	2720	2725	2720	60
451	20231205	122700	194193275	2715	2715	2715	2715	50
452	20231205	122600	194057525	2715	2715	2715	2715	1068
453	20231205	122500	191157905	2715	2715	2715	2715	242
454	20231205	122400	190500875	2715	2715	2715	2715	541
455	20231205	122300	189032060	2715	2715	2715	2715	0
456	20231205	122200	189032060	2715	2715	2715	2715	0
457	20231205	122100	189032060	2715	2715	2715	2715	279
458	20231205	122000	188274575	2710	2710	2710	2710	211
459	20231205	121900	187702765	2710	2710	2710	2710	0
460	20231205	121800	187702765	2710	2710	2710	2710	0
461	20231205	121700	187702765	2710	2710	2710	2710	0
462	20231205	121600	187702765	2710	2710	2710	2710	511
463	20231205	121500	186317955	2710	2710	2710	2710	0
464	20231205	121400	186317955	2710	2710	2710	2710	3
465	20231205	121300	186309825	2710	2710	2710	2710	0
466	20231205	121200	186309825	2710	2710	2710	2710	1
467	20231205	121100	186307115	2710	2710	2710	2710	4
468	20231205	121000	186296275	2710	2710	2710	2710	0
469	20231205	120900	186296275	2710	2710	2710	2710	1
470	20231205	120800	186293565	2710	2710	2710	2710	0
471	20231205	120700	186293565	2710	2710	2710	2710	0
472	20231205	120600	186293565	2710	2710	2710	2710	130
473	20231205	120500	185941265	2695	2695	2695	2695	0
474	20231205	120400	185941265	2695	2695	2695	2695	50
475	20231205	120300	185806515	2690	2690	2690	2690	0
476	20231205	120200	185806515	2690	2690	2690	2690	0
477	20231205	120100	185806515	2690	2690	2690	2690	0
478	20231205	120000	185806515	2690	2690	2690	2690	0
479	20231205	115900	185806515	2690	2700	2700	2690	1678
480	20231205	115800	181288955	2705	2705	2705	2705	0
481	20231205	115700	181288955	2705	2705	2705	2705	30
482	20231205	115600	181207805	2700	2700	2700	2700	150
483	20231205	115500	180802805	2695	2695	2695	2695	0
484	20231205	115400	180802805	2695	2695	2695	2695	0
485	20231205	115300	180802805	2695	2695	2695	2695	0
486	20231205	115200	180802805	2695	2695	2695	2695	0
487	20231205	115100	180802805	2695	2695	2695	2695	0
488	20231205	115000	180802805	2695	2695	2695	2695	0
489	20231205	114900	180802805	2695	2695	2695	2695	0
490	20231205	114800	180802805	2695	2695	2695	2695	0
491	20231205	114700	180802805	2695	2710	2710	2695	500
492	20231205	114600	179451425	2715	2715	2715	2715	0
493	20231205	114500	179451425	2715	2715	2715	2715	0
494	20231205	114400	179451425	2715	2715	2715	2715	0
495	20231205	114300	179451425	2715	2715	2715	2715	0
496	20231205	114200	179451425	2715	2715	2715	2715	2
497	20231205	114100	179445995	2715	2715	2715	2715	0
498	20231205	114000	179445995	2715	2700	2715	2700	100
499	20231205	113900	179175395	2700	2700	2700	2700	0
500	20231205	113800	179175395	2700	2700	2700	2700	816
501	20231205	113700	176972195	2700	2700	2700	2700	0
502	20231205	113600	176972195	2700	2700	2700	2700	0
503	20231205	113500	176972195	2700	2700	2700	2700	514
504	20231205	113400	175584395	2690	2705	2705	2690	2000
505	20231205	113300	170198190	2700	2705	2705	2700	699
506	20231205	113200	168310625	2705	2705	2705	2705	0
507	20231205	113100	168310625	2705	2705	2705	2705	0
508	20231205	113000	168310625	2705	2705	2705	2705	0
509	20231205	112900	168310625	2705	2705	2705	2705	37
510	20231205	112800	168210540	2705	2705	2705	2705	0
511	20231205	112700	168210540	2705	2705	2705	2705	463
512	20231205	112600	166958125	2705	2705	2705	2705	224
513	20231205	112500	166352205	2705	2705	2705	2705	26
514	20231205	112400	166281875	2705	2705	2705	2705	0
515	20231205	112300	166281875	2705	2705	2705	2705	38
516	20231205	112200	166179085	2705	2700	2705	2700	11
517	20231205	112100	166149375	2700	2700	2700	2700	0
518	20231205	112000	166149375	2700	2700	2700	2700	250
519	20231205	111900	165474375	2700	2700	2700	2700	0
520	20231205	111800	165474375	2700	2715	2715	2700	1111
521	20231205	111700	162472130	2710	2710	2710	2710	1
522	20231205	111600	162469420	2710	2715	2715	2710	25
523	20231205	111500	162401550	2715	2725	2725	2715	12
524	20231205	111400	162368860	2720	2720	2720	2720	0
525	20231205	111300	162368860	2720	2720	2720	2720	17
526	20231205	111200	162322620	2725	2725	2725	2725	10
527	20231205	111100	162295370	2720	2720	2720	2720	27
528	20231205	111000	162221930	2720	2720	2720	2720	3
529	20231205	110900	162213770	2720	2720	2720	2720	0
530	20231205	110800	162213770	2720	2720	2720	2720	0
531	20231205	110700	162213770	2720	2710	2720	2710	100
532	20231205	110600	161942220	2710	2710	2710	2710	0
533	20231205	110500	161942220	2710	2710	2710	2710	0
534	20231205	110400	161942220	2710	2710	2710	2710	303
535	20231205	110300	161121090	2710	2710	2710	2710	15
536	20231205	110200	161080440	2710	2710	2710	2710	10
537	20231205	110100	161053340	2710	2705	2710	2700	358
538	20231205	110000	160084420	2700	2700	2700	2700	0
539	20231205	105900	160084420	2700	2700	2700	2700	0
540	20231205	105800	160084420	2700	2700	2700	2700	0
541	20231205	105700	160084420	2700	2700	2700	2700	0
542	20231205	105600	160084420	2700	2700	2700	2700	0
543	20231205	105500	160084420	2700	2700	2700	2700	0
544	20231205	105400	160084420	2700	2700	2700	2700	0
545	20231205	105300	160084420	2700	2700	2700	2700	0
546	20231205	105200	160084420	2700	2715	2715	2700	2300
547	20231205	105100	153861175	2710	2710	2710	2710	0
548	20231205	105000	153861175	2710	2715	2715	2710	651
549	20231205	104900	152096285	2720	2720	2720	2720	2
550	20231205	104800	152090845	2720	2720	2720	2720	10
551	20231205	104700	152063645	2715	2715	2715	2715	0
552	20231205	104600	152063645	2715	2715	2715	2715	0
553	20231205	104500	152063645	2715	2715	2715	2715	0
554	20231205	104400	152063645	2715	2715	2715	2715	0
555	20231205	104300	152063645	2715	2715	2715	2715	0
556	20231205	104200	152063645	2715	2720	2720	2715	207
557	20231205	104100	151501090	2720	2720	2720	2720	0
558	20231205	104000	151501090	2720	2720	2720	2720	10
559	20231205	103900	151473890	2720	2720	2720	2720	8
560	20231205	103800	151452130	2725	2725	2725	2725	0
561	20231205	103700	151452130	2725	2725	2725	2725	10
562	20231205	103600	151424880	2725	2725	2725	2725	0
563	20231205	103500	151424880	2725	2725	2725	2725	0
564	20231205	103400	151424880	2725	2725	2725	2725	37
565	20231205	103300	151324055	2720	2710	2720	2710	246
566	20231205	103200	150655935	2710	2710	2710	2710	0
567	20231205	103100	150655935	2710	2725	2725	2710	1884
568	20231205	103000	145542340	2730	2730	2730	2730	0
569	20231205	102900	145542340	2730	2730	2730	2730	11
570	20231205	102800	145512310	2730	2730	2730	2730	0
571	20231205	102700	145512310	2730	2730	2730	2730	20
572	20231205	102600	145457710	2730	2730	2730	2730	0
573	20231205	102500	145457710	2730	2730	2730	2730	20
574	20231205	102400	145403110	2730	2730	2730	2730	13
575	20231205	102300	145367620	2730	2730	2730	2730	8
576	20231205	102200	145345780	2730	2730	2730	2730	0
577	20231205	102100	145345780	2730	2730	2730	2730	20
578	20231205	102000	145291180	2730	2730	2730	2730	54
579	20231205	101900	145143760	2720	2720	2720	2720	0
580	20231205	101800	145143760	2720	2730	2730	2720	3
581	20231205	101700	145135580	2730	2730	2730	2730	5
582	20231205	101600	145121930	2730	2730	2730	2730	2
583	20231205	101500	145116470	2725	2730	2730	2725	38
584	20231205	101400	145012915	2725	2725	2725	2725	0
585	20231205	101300	145012915	2725	2725	2725	2725	0
586	20231205	101200	145012915	2725	2725	2725	2725	1
587	20231205	101100	145010190	2725	2725	2725	2725	199
588	20231205	101000	144467915	2730	2730	2730	2730	1
589	20231205	100900	144465185	2730	2735	2735	2730	30
590	20231205	100800	144383215	2735	2735	2735	2735	11
591	20231205	100700	144353130	2740	2740	2740	2740	0
592	20231205	100600	144353130	2740	2740	2740	2740	0
593	20231205	100500	144353130	2740	2740	2740	2740	1
594	20231205	100400	144350390	2745	2730	2745	2730	193
595	20231205	100300	143821725	2730	2745	2745	2730	1614
596	20231205	100200	139401095	2745	2745	2745	2745	0
597	20231205	100100	139401095	2745	2745	2745	2745	4
598	20231205	100000	139390115	2745	2745	2745	2745	100
599	20231205	095900	139115615	2745	2745	2745	2745	1
600	20231205	095800	139112870	2745	2745	2745	2745	0
601	20231205	095700	139112870	2745	2755	2760	2745	320
602	20231205	095600	138233245	2760	2760	2760	2760	1
603	20231205	095500	138230485	2760	2760	2760	2760	0
604	20231205	095400	138230485	2760	2760	2760	2760	0
605	20231205	095300	138230485	2760	2760	2760	2760	1
606	20231205	095200	138227725	2760	2760	2760	2760	0
607	20231205	095100	138227725	2760	2760	2760	2760	0
608	20231205	095000	138227725	2760	2760	2760	2760	3
609	20231205	094900	138219445	2760	2760	2760	2760	0
610	20231205	094800	138219445	2760	2760	2760	2760	2
611	20231205	094700	138213925	2760	2760	2760	2760	0
612	20231205	094600	138213925	2760	2760	2760	2760	3
613	20231205	094500	138205645	2760	2760	2760	2760	0
614	20231205	094400	138205645	2760	2760	2760	2760	1
615	20231205	094300	138202885	2760	2760	2760	2760	0
616	20231205	094200	138202885	2760	2760	2760	2760	0
617	20231205	094100	138202885	2760	2760	2760	2760	1
618	20231205	094000	138200125	2765	2765	2770	2765	11
619	20231205	093900	138169700	2765	2765	2765	2765	0
620	20231205	093800	138169700	2765	2765	2765	2765	100
621	20231205	093700	137893200	2765	2770	2770	2765	2
622	20231205	093600	137887665	2770	2770	2770	2770	50
623	20231205	093500	137749165	2770	2770	2770	2770	1
624	20231205	093400	137746395	2770	2770	2770	2770	0
625	20231205	093300	137746395	2770	2770	2770	2770	0
626	20231205	093200	137746395	2770	2770	2770	2770	0
627	20231205	093100	137746395	2770	2770	2770	2765	31
628	20231205	093000	137660530	2765	2765	2765	2765	0
629	20231205	092900	137660530	2765	2765	2765	2765	1046
630	20231205	092800	134768340	2775	2770	2775	2770	287
631	20231205	092700	133972850	2775	2775	2775	2775	5
632	20231205	092600	133958975	2770	2770	2770	2770	813
633	20231205	092500	131706965	2770	2770	2770	2770	0
634	20231205	092400	131706965	2770	2770	2770	2770	2
635	20231205	092300	131701425	2770	2745	2770	2745	687
636	20231205	092200	129811200	2745	2745	2745	2745	190
637	20231205	092100	129289650	2740	2780	2780	2740	751
638	20231205	092000	127214565	2780	2785	2790	2780	21
639	20231205	091900	127156070	2790	2790	2790	2775	32
640	20231205	091800	127066870	2790	2760	2790	2760	1529
641	20231205	091700	122834210	2760	2760	2760	2760	30
642	20231205	091600	122751410	2760	2760	2760	2760	1
643	20231205	091500	122748650	2765	2765	2765	2765	20
644	20231205	091400	122693350	2765	2760	2765	2760	130
645	20231205	091300	122334450	2760	2755	2760	2755	827
646	20231205	091200	120053360	2750	2745	2750	2745	190
647	20231205	091100	119531310	2745	2740	2745	2740	99
648	20231205	091000	119260000	2735	2725	2735	2710	2879
649	20231205	090900	111407100	2725	2725	2725	2725	1
650	20231205	090800	111404375	2730	2730	2730	2730	1
651	20231205	090700	111401645	2730	2735	2735	2730	400
652	20231205	090600	110308020	2735	2735	2740	2735	1237
653	20231205	090500	106924315	2710	2710	2710	2675	4058
654	20231205	090400	95958500	2675	2710	2710	2665	6381
655	20231205	090300	78870025	2735	2710	2735	2710	2313
656	20231205	090200	72572195	2700	2710	2710	2680	5471
657	20231205	090100	57812765	2710	2720	2720	2710	1016
658	20231205	090000	55058975	2740	2685	2800	2685	20472