KissMeData/136480/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201600	837565605	2910	2910	2910	2910	1927
3	20231208	201500	837565605	2910	2910	2910	2910	0
4	20231208	201400	837565605	2910	2910	2910	2910	0
5	20231208	201300	837565605	2910	2910	2910	2910	0
6	20231208	201200	837565605	2910	2910	2910	2910	0
7	20231208	201100	837565605	2910	2910	2910	2910	0
8	20231208	201000	837565605	2910	2910	2910	2910	0
9	20231208	200900	837565605	2910	2910	2910	2910	0
10	20231208	200800	837565605	2910	2910	2910	2910	0
11	20231208	200700	837565605	2910	2910	2910	2910	0
12	20231208	200600	837565605	2910	2910	2910	2910	0
13	20231208	200500	837565605	2910	2910	2910	2910	0
14	20231208	200400	837565605	2910	2910	2910	2910	0
15	20231208	200300	837565605	2910	2910	2910	2910	0
16	20231208	200200	837565605	2910	2910	2910	2910	0
17	20231208	200100	837565605	2910	2910	2910	2910	0
18	20231208	200000	837565605	2910	2910	2910	2910	0
19	20231208	195900	837565605	2910	2910	2910	2910	0
20	20231208	195800	837565605	2910	2910	2910	2910	0
21	20231208	195700	837565605	2910	2910	2910	2910	0
22	20231208	195600	837565605	2910	2910	2910	2910	0
23	20231208	195500	837565605	2910	2910	2910	2910	0
24	20231208	195400	837565605	2910	2910	2910	2910	0
25	20231208	195300	837565605	2910	2910	2910	2910	0
26	20231208	195200	837565605	2910	2910	2910	2910	0
27	20231208	195100	837565605	2910	2910	2910	2910	0
28	20231208	195000	837565605	2910	2910	2910	2910	0
29	20231208	194900	837565605	2910	2910	2910	2910	0
30	20231208	194800	837565605	2910	2910	2910	2910	0
31	20231208	194700	837565605	2910	2910	2910	2910	0
32	20231208	194600	837565605	2910	2910	2910	2910	1927
33	20231208	194500	837565605	2910	2910	2910	2910	0
34	20231208	194400	837565605	2910	2910	2910	2910	0
35	20231208	194300	837565605	2910	2910	2910	2910	0
36	20231208	194200	837565605	2910	2910	2910	2910	0
37	20231208	194100	837565605	2910	2910	2910	2910	0
38	20231208	194000	837565605	2910	2910	2910	2910	0
39	20231208	193900	837565605	2910	2910	2910	2910	0
40	20231208	193800	837565605	2910	2910	2910	2910	0
41	20231208	193700	837565605	2910	2910	2910	2910	0
42	20231208	193600	837565605	2910	2910	2910	2910	0
43	20231208	193500	837565605	2910	2910	2910	2910	0
44	20231208	193400	837565605	2910	2910	2910	2910	0
45	20231208	193300	837565605	2910	2910	2910	2910	0
46	20231208	193200	837565605	2910	2910	2910	2910	0
47	20231208	193100	837565605	2910	2910	2910	2910	0
48	20231208	193000	837565605	2910	2910	2910	2910	0
49	20231208	192900	837565605	2910	2910	2910	2910	0
50	20231208	192800	837565605	2910	2910	2910	2910	0
51	20231208	192700	837565605	2910	2910	2910	2910	0
52	20231208	192600	837565605	2910	2910	2910	2910	0
53	20231208	192500	837565605	2910	2910	2910	2910	0
54	20231208	192400	837565605	2910	2910	2910	2910	0
55	20231208	192300	837565605	2910	2910	2910	2910	0
56	20231208	192200	837565605	2910	2910	2910	2910	0
57	20231208	192100	837565605	2910	2910	2910	2910	0
58	20231208	192000	837565605	2910	2910	2910	2910	0
59	20231208	191900	837565605	2910	2910	2910	2910	0
60	20231208	191800	837565605	2910	2910	2910	2910	0
61	20231208	191700	837565605	2910	2910	2910	2910	0
62	20231208	191600	837565605	2910	2910	2910	2910	1927
63	20231208	191500	837565605	2910	2910	2910	2910	0
64	20231208	191400	837565605	2910	2910	2910	2910	0
65	20231208	191300	837565605	2910	2910	2910	2910	0
66	20231208	191200	837565605	2910	2910	2910	2910	0
67	20231208	191100	837565605	2910	2910	2910	2910	0
68	20231208	191000	837565605	2910	2910	2910	2910	0
69	20231208	190900	837565605	2910	2910	2910	2910	0
70	20231208	190800	837565605	2910	2910	2910	2910	0
71	20231208	190700	837565605	2910	2910	2910	2910	0
72	20231208	190600	837565605	2910	2910	2910	2910	0
73	20231208	190500	837565605	2910	2910	2910	2910	0
74	20231208	190400	837565605	2910	2910	2910	2910	0
75	20231208	190300	837565605	2910	2910	2910	2910	0
76	20231208	190200	837565605	2910	2910	2910	2910	0
77	20231208	190100	837565605	2910	2910	2910	2910	0
78	20231208	190000	837565605	2910	2910	2910	2910	0
79	20231208	185900	837565605	2910	2910	2910	2910	0
80	20231208	185800	837565605	2910	2910	2910	2910	0
81	20231208	185700	837565605	2910	2910	2910	2910	0
82	20231208	185600	837565605	2910	2910	2910	2910	0
83	20231208	185500	837565605	2910	2910	2910	2910	0
84	20231208	185400	837565605	2910	2910	2910	2910	0
85	20231208	185300	837565605	2910	2910	2910	2910	0
86	20231208	185200	837565605	2910	2910	2910	2910	0
87	20231208	185100	837565605	2910	2910	2910	2910	0
88	20231208	185000	837565605	2910	2910	2910	2910	0
89	20231208	184900	837565605	2910	2910	2910	2910	0
90	20231208	184800	837565605	2910	2910	2910	2910	0
91	20231208	184700	837565605	2910	2910	2910	2910	0
92	20231208	184600	837565605	2910	2910	2910	2910	1927
93	20231208	184500	837565605	2910	2910	2910	2910	0
94	20231208	184400	837565605	2910	2910	2910	2910	0
95	20231208	184300	837565605	2910	2910	2910	2910	0
96	20231208	184200	837565605	2910	2910	2910	2910	0
97	20231208	184100	837565605	2910	2910	2910	2910	0
98	20231208	184000	837565605	2910	2910	2910	2910	0
99	20231208	183900	837565605	2910	2910	2910	2910	0
100	20231208	183800	837565605	2910	2910	2910	2910	0
101	20231208	183700	837565605	2910	2910	2910	2910	0
102	20231208	183600	837565605	2910	2910	2910	2910	0
103	20231208	183500	837565605	2910	2910	2910	2910	0
104	20231208	183400	837565605	2910	2910	2910	2910	0
105	20231208	183300	837565605	2910	2910	2910	2910	0
106	20231208	183200	837565605	2910	2910	2910	2910	0
107	20231208	183100	837565605	2910	2910	2910	2910	0
108	20231208	183000	837565605	2910	2910	2910	2910	0
109	20231208	182900	837565605	2910	2910	2910	2910	0
110	20231208	182800	837565605	2910	2910	2910	2910	0
111	20231208	182700	837565605	2910	2910	2910	2910	0
112	20231208	182600	837565605	2910	2910	2910	2910	0
113	20231208	182500	837565605	2910	2910	2910	2910	0
114	20231208	182400	837565605	2910	2910	2910	2910	0
115	20231208	182300	837565605	2910	2910	2910	2910	0
116	20231208	182200	837565605	2910	2910	2910	2910	0
117	20231208	182100	837565605	2910	2910	2910	2910	0
118	20231208	182000	837565605	2910	2910	2910	2910	0
119	20231208	181900	837565605	2910	2910	2910	2910	0
120	20231208	181800	837565605	2910	2910	2910	2910	0
121	20231208	181700	837565605	2910	2910	2910	2910	0
122	20231208	181600	837565605	2910	2910	2910	2910	1927
123	20231208	181500	837565605	2910	2910	2910	2910	0
124	20231208	181400	837565605	2910	2910	2910	2910	0
125	20231208	181300	837565605	2910	2910	2910	2910	0
126	20231208	181200	837565605	2910	2910	2910	2910	0
127	20231208	181100	837565605	2910	2910	2910	2910	0
128	20231208	181000	837565605	2910	2910	2910	2910	0
129	20231208	180900	837565605	2910	2910	2910	2910	0
130	20231208	180800	837565605	2910	2910	2910	2910	0
131	20231208	180700	837565605	2910	2910	2910	2910	0
132	20231208	180600	837565605	2910	2910	2910	2910	0
133	20231208	180500	837565605	2910	2910	2910	2910	0
134	20231208	180400	837565605	2910	2910	2910	2910	0
135	20231208	180300	837565605	2910	2910	2910	2910	0
136	20231208	180200	837565605	2910	2910	2910	2910	0
137	20231208	180100	837565605	2910	2910	2910	2910	0
138	20231208	180000	837565605	2910	2910	2910	2910	0
139	20231208	175900	837565605	2910	2910	2910	2910	0
140	20231208	175800	837565605	2910	2910	2910	2910	0
141	20231208	175700	837565605	2910	2910	2910	2910	0
142	20231208	175600	837565605	2910	2910	2910	2910	0
143	20231208	175500	837565605	2910	2910	2910	2910	0
144	20231208	175400	837565605	2910	2910	2910	2910	0
145	20231208	175300	837565605	2910	2910	2910	2910	0
146	20231208	175200	837565605	2910	2910	2910	2910	0
147	20231208	175100	837565605	2910	2910	2910	2910	0
148	20231208	175000	837565605	2910	2910	2910	2910	0
149	20231208	174900	837565605	2910	2910	2910	2910	0
150	20231208	174800	837565605	2910	2910	2910	2910	0
151	20231208	174700	837565605	2910	2910	2910	2910	0
152	20231208	174600	837565605	2910	2910	2910	2910	1927
153	20231208	174500	837565605	2910	2910	2910	2910	0
154	20231208	174400	837565605	2910	2910	2910	2910	0
155	20231208	174300	837565605	2910	2910	2910	2910	0
156	20231208	174200	837565605	2910	2910	2910	2910	0
157	20231208	174100	837565605	2910	2910	2910	2910	0
158	20231208	174000	837565605	2910	2910	2910	2910	0
159	20231208	173900	837565605	2910	2910	2910	2910	0
160	20231208	173800	837565605	2910	2910	2910	2910	0
161	20231208	173700	837565605	2910	2910	2910	2910	0
162	20231208	173600	837565605	2910	2910	2910	2910	0
163	20231208	173500	837565605	2910	2910	2910	2910	0
164	20231208	173400	837565605	2910	2910	2910	2910	0
165	20231208	173300	837565605	2910	2910	2910	2910	0
166	20231208	173200	837565605	2910	2910	2910	2910	0
167	20231208	173100	837565605	2910	2910	2910	2910	0
168	20231208	173000	837565605	2910	2910	2910	2910	0
169	20231208	172900	837565605	2910	2910	2910	2910	0
170	20231208	172800	837565605	2910	2910	2910	2910	0
171	20231208	172700	837565605	2910	2910	2910	2910	0
172	20231208	172600	837565605	2910	2910	2910	2910	0
173	20231208	172500	837565605	2910	2910	2910	2910	0
174	20231208	172400	837565605	2910	2910	2910	2910	0
175	20231208	172300	837565605	2910	2910	2910	2910	0
176	20231208	172200	837565605	2910	2910	2910	2910	0
177	20231208	172100	837565605	2910	2910	2910	2910	0
178	20231208	172000	837565605	2910	2910	2910	2910	0
179	20231208	171900	837565605	2910	2910	2910	2910	0
180	20231208	171800	837565605	2910	2910	2910	2910	0
181	20231208	171700	837565605	2910	2910	2910	2910	0
182	20231208	171600	837565605	2910	2910	2910	2910	1927
183	20231208	171500	837565605	2910	2910	2910	2910	0
184	20231208	171400	837565605	2910	2910	2910	2910	0
185	20231208	171300	837565605	2910	2910	2910	2910	0
186	20231208	171200	837565605	2910	2910	2910	2910	0
187	20231208	171100	837565605	2910	2910	2910	2910	0
188	20231208	171000	837565605	2910	2910	2910	2910	0
189	20231208	170900	837565605	2910	2910	2910	2910	0
190	20231208	170800	837565605	2910	2910	2910	2910	0
191	20231208	170700	837565605	2910	2910	2910	2910	0
192	20231208	170600	837565605	2910	2910	2910	2910	0
193	20231208	170500	837565605	2910	2910	2910	2910	0
194	20231208	170400	837565605	2910	2910	2910	2910	0
195	20231208	170300	837565605	2910	2910	2910	2910	0
196	20231208	170200	837565605	2910	2910	2910	2910	0
197	20231208	170100	837565605	2910	2910	2910	2910	0
198	20231208	170000	837565605	2910	2910	2910	2910	0
199	20231208	165900	837565605	2910	2910	2910	2910	0
200	20231208	165800	837565605	2910	2910	2910	2910	0
201	20231208	165700	837565605	2910	2910	2910	2910	0
202	20231208	165600	837565605	2910	2910	2910	2910	0
203	20231208	165500	837565605	2910	2910	2910	2910	0
204	20231208	165400	837565605	2910	2910	2910	2910	0
205	20231208	165300	837565605	2910	2910	2910	2910	0
206	20231208	165200	837565605	2910	2910	2910	2910	0
207	20231208	165100	837565605	2910	2910	2910	2910	0
208	20231208	165000	837565605	2910	2910	2910	2910	0
209	20231208	164900	837565605	2910	2910	2910	2910	0
210	20231208	164800	837565605	2910	2910	2910	2910	0
211	20231208	164700	837565605	2910	2910	2910	2910	0
212	20231208	164600	837565605	2910	2910	2910	2910	1927
213	20231208	164500	837565605	2910	2910	2910	2910	0
214	20231208	164400	837565605	2910	2910	2910	2910	0
215	20231208	164300	837565605	2910	2910	2910	2910	0
216	20231208	164200	837565605	2910	2910	2910	2910	0
217	20231208	164100	837565605	2910	2910	2910	2910	0
218	20231208	164000	837565605	2910	2910	2910	2910	0
219	20231208	163900	837565605	2910	2910	2910	2910	0
220	20231208	163800	837565605	2910	2910	2910	2910	0
221	20231208	163700	837565605	2910	2910	2910	2910	0
222	20231208	163600	837565605	2910	2910	2910	2910	0
223	20231208	163500	837565605	2910	2910	2910	2910	0
224	20231208	163400	837565605	2910	2910	2910	2910	0
225	20231208	163300	837565605	2910	2910	2910	2910	0
226	20231208	163200	837565605	2910	2910	2910	2910	0
227	20231208	163100	837565605	2910	2910	2910	2910	0
228	20231208	163000	837565605	2910	2910	2910	2910	0
229	20231208	162900	837565605	2910	2910	2910	2910	0
230	20231208	162800	837565605	2910	2910	2910	2910	0
231	20231208	162700	837565605	2910	2910	2910	2910	0
232	20231208	162600	837565605	2910	2910	2910	2910	0
233	20231208	162500	837565605	2910	2910	2910	2910	0
234	20231208	162400	837565605	2910	2910	2910	2910	0
235	20231208	162300	837565605	2910	2910	2910	2910	0
236	20231208	162200	837565605	2910	2910	2910	2910	0
237	20231208	162100	837565605	2910	2910	2910	2910	0
238	20231208	162000	837565605	2910	2910	2910	2910	0
239	20231208	161900	837565605	2910	2910	2910	2910	0
240	20231208	161800	837565605	2910	2910	2910	2910	0
241	20231208	161700	837565605	2910	2910	2910	2910	0
242	20231208	161600	837565605	2910	2910	2910	2910	1927
243	20231208	161500	837565605	2910	2910	2910	2910	0
244	20231208	161400	837565605	2910	2910	2910	2910	0
245	20231208	161300	837565605	2910	2910	2910	2910	0
246	20231208	161200	837565605	2910	2910	2910	2910	0
247	20231208	161100	837565605	2910	2910	2910	2910	0
248	20231208	161000	837565605	2910	2910	2910	2910	0
249	20231208	160900	837565605	2910	2910	2910	2910	0
250	20231208	160800	837565605	2910	2910	2910	2910	0
251	20231208	160700	837565605	2910	2910	2910	2910	0
252	20231208	160600	837565605	2910	2910	2910	2910	0
253	20231208	160500	837565605	2910	2910	2910	2910	0
254	20231208	160400	837565605	2910	2910	2910	2910	0
255	20231208	160300	837565605	2910	2910	2910	2910	0
256	20231208	160200	837565605	2910	2910	2910	2910	0
257	20231208	160100	837565605	2910	2910	2910	2910	0
258	20231208	160000	837565605	2910	2910	2910	2910	0
259	20231208	155900	837565605	2910	2910	2910	2910	0
260	20231208	155800	837565605	2910	2910	2910	2910	0
261	20231208	155700	837565605	2910	2910	2910	2910	0
262	20231208	155600	837565605	2910	2910	2910	2910	0
263	20231208	155500	837565605	2910	2910	2910	2910	0
264	20231208	155400	837565605	2910	2910	2910	2910	0
265	20231208	155300	837565605	2910	2910	2910	2910	0
266	20231208	155200	837565605	2910	2910	2910	2910	0
267	20231208	155100	837565605	2910	2910	2910	2910	0
268	20231208	155000	837565605	2910	2910	2910	2910	0
269	20231208	154900	837565605	2910	2910	2910	2910	0
270	20231208	154800	837565605	2910	2910	2910	2910	0
271	20231208	154700	837565605	2910	2910	2910	2910	0
272	20231208	154600	837565605	2910	2910	2910	2910	1927
273	20231208	154500	837565605	2910	2910	2910	2910	0
274	20231208	154400	837565605	2910	2910	2910	2910	0
275	20231208	154300	837565605	2910	2910	2910	2910	0
276	20231208	154200	837565605	2910	2910	2910	2910	0
277	20231208	154100	837565605	2910	2910	2910	2910	0
278	20231208	154000	837565605	2910	2910	2910	2910	0
279	20231208	153900	837565605	2910	2910	2910	2910	0
280	20231208	153800	837565605	2910	2910	2910	2910	0
281	20231208	153700	837565605	2910	2910	2910	2910	0
282	20231208	153600	837565605	2910	2910	2910	2910	0
283	20231208	153500	837565605	2910	2910	2910	2910	0
284	20231208	153400	837565605	2910	2910	2910	2910	0
285	20231208	153300	837565605	2910	2910	2910	2910	0
286	20231208	153200	837565605	2910	2910	2910	2910	0
287	20231208	153100	837565605	2910	2910	2910	2910	0
288	20231208	153000	837565605	2910	2910	2910	2910	1927
289	20231208	152900	831958035	2905	2905	2905	2905	0
290	20231208	152800	831958035	2905	2905	2905	2905	0
291	20231208	152700	831958035	2905	2905	2905	2905	0
292	20231208	152600	831958035	2905	2905	2905	2905	0
293	20231208	152500	831958035	2905	2905	2905	2905	0
294	20231208	152400	831958035	2905	2905	2905	2905	0
295	20231208	152300	831958035	2905	2905	2905	2905	0
296	20231208	152200	831958035	2905	2905	2905	2905	0
297	20231208	152100	831958035	2905	2905	2905	2905	0
298	20231208	152000	831958035	2905	2905	2905	2905	0
299	20231208	151900	831958035	2905	2910	2910	2905	228
300	20231208	151800	831294810	2905	2905	2910	2905	1116
301	20231208	151700	828052820	2905	2905	2905	2905	1215
302	20231208	151600	824523245	2905	2905	2905	2905	3106
303	20231208	151500	815500315	2905	2905	2905	2905	263
304	20231208	151400	814736300	2905	2905	2905	2905	0
305	20231208	151300	814736300	2905	2905	2905	2905	810
306	20231208	151200	812383250	2900	2900	2900	2900	1
307	20231208	151100	812380350	2900	2900	2900	2900	1270
308	20231208	151000	808697350	2895	2900	2900	2895	1246
309	20231208	150900	805084500	2905	2905	2905	2905	1000
310	20231208	150800	802179500	2905	2905	2910	2905	3945
311	20231208	150700	790719250	2905	2905	2905	2900	679
312	20231208	150600	788748095	2905	2905	2905	2905	40
313	20231208	150500	788631895	2905	2905	2905	2905	0
314	20231208	150400	788631895	2905	2905	2905	2905	102
315	20231208	150300	788335585	2905	2905	2905	2905	1196
316	20231208	150200	784861205	2905	2905	2905	2905	0
317	20231208	150100	784861205	2905	2905	2905	2905	1000
318	20231208	150000	781956205	2905	2905	2905	2900	205
319	20231208	145900	781361155	2900	2900	2900	2900	3
320	20231208	145800	781352455	2900	2900	2900	2900	108
321	20231208	145700	781039255	2895	2900	2900	2895	500
322	20231208	145600	779591540	2900	2900	2900	2900	2157
323	20231208	145500	773336240	2900	2900	2900	2900	0
324	20231208	145400	773336240	2900	2900	2900	2900	52
325	20231208	145300	773185440	2895	2895	2900	2895	50
326	20231208	145200	773040640	2900	2900	2905	2900	504
327	20231208	145100	771576540	2900	2900	2905	2900	807
328	20231208	145000	769235830	2895	2895	2895	2895	0
329	20231208	144900	769235830	2895	2895	2895	2895	500
330	20231208	144800	767788330	2895	2895	2895	2895	0
331	20231208	144700	767788330	2895	2895	2895	2895	100
332	20231208	144600	767498830	2890	2890	2890	2890	42
333	20231208	144500	767377450	2890	2890	2890	2890	0
334	20231208	144400	767377450	2890	2890	2890	2890	36
335	20231208	144300	767273410	2890	2890	2890	2890	51
336	20231208	144200	767126020	2910	2890	2910	2890	943
337	20231208	144100	764400730	2910	2890	2910	2890	25
338	20231208	144000	764328440	2885	2905	2905	2885	36521
339	20231208	143900	658744645	2905	2900	2905	2895	1694
340	20231208	143800	653839695	2900	2905	2905	2900	800
341	20231208	143700	651517195	2905	2905	2905	2905	0
342	20231208	143600	651517195	2905	2905	2905	2905	3
343	20231208	143500	651508480	2905	2905	2905	2905	1302
344	20231208	143400	647726170	2905	2905	2905	2905	0
345	20231208	143300	647726170	2905	2905	2905	2905	0
346	20231208	143200	647726170	2905	2905	2905	2900	207
347	20231208	143100	647124850	2900	2900	2900	2900	2241
348	20231208	143000	640625950	2895	2895	2895	2895	0
349	20231208	142900	640625950	2895	2895	2895	2895	0
350	20231208	142800	640625950	2895	2895	2895	2895	0
351	20231208	142700	640625950	2895	2895	2895	2895	724
352	20231208	142600	638529970	2905	2905	2905	2905	0
353	20231208	142500	638529970	2905	2905	2905	2900	1103
354	20231208	142400	635325830	2900	2900	2900	2900	1
355	20231208	142300	635322930	2900	2900	2900	2900	97
356	20231208	142200	635041630	2900	2900	2900	2900	401
357	20231208	142100	633878730	2895	2895	2895	2895	0
358	20231208	142000	633878730	2895	2895	2895	2895	0
359	20231208	141900	633878730	2895	2895	2895	2895	0
360	20231208	141800	633878730	2895	2895	2895	2895	0
361	20231208	141700	633878730	2895	2895	2895	2895	0
362	20231208	141600	633878730	2895	2900	2900	2895	496
363	20231208	141500	632440830	2900	2900	2900	2900	503
364	20231208	141400	630982130	2900	2895	2900	2895	3222
365	20231208	141300	621651525	2895	2895	2895	2895	0
366	20231208	141200	621651525	2895	2900	2900	2895	144
367	20231208	141100	621233935	2900	2900	2900	2900	0
368	20231208	141000	621233935	2900	2900	2900	2900	9
369	20231208	140900	621207835	2895	2895	2895	2895	70
370	20231208	140800	621005185	2900	2905	2905	2900	1369
371	20231208	140700	617031530	2905	2905	2905	2905	31
372	20231208	140600	616941475	2905	2905	2905	2905	200
373	20231208	140500	616360475	2900	2900	2900	2900	0
374	20231208	140400	616360475	2900	2900	2900	2900	0
375	20231208	140300	616360475	2900	2900	2900	2900	34
376	20231208	140200	616261875	2900	2900	2900	2900	400
377	20231208	140100	615101875	2900	2900	2900	2900	0
378	20231208	140000	615101875	2900	2900	2900	2900	1748
379	20231208	135900	610032675	2900	2900	2900	2900	20
380	20231208	135800	609974675	2900	2900	2900	2900	1015
381	20231208	135700	607031175	2900	2900	2900	2900	151
382	20231208	135600	606593275	2895	2895	2895	2895	0
383	20231208	135500	606593275	2895	2895	2895	2895	10
384	20231208	135400	606564325	2895	2895	2895	2895	0
385	20231208	135300	606564325	2895	2900	2900	2895	212
386	20231208	135200	605950485	2900	2900	2900	2900	10
387	20231208	135100	605921485	2900	2895	2900	2895	5820
388	20231208	135000	589072485	2900	2900	2900	2900	0
389	20231208	134900	589072485	2900	2895	2900	2895	13
390	20231208	134800	589034790	2895	2895	2895	2895	0
391	20231208	134700	589034790	2895	2895	2895	2895	1
392	20231208	134600	589031895	2900	2900	2900	2900	130
393	20231208	134500	588654895	2900	2900	2900	2900	0
394	20231208	134400	588654895	2900	2900	2900	2900	14
395	20231208	134300	588614295	2900	2900	2900	2900	2
396	20231208	134200	588608495	2900	2900	2900	2900	0
397	20231208	134100	588608495	2900	2900	2900	2900	43
398	20231208	134000	588483795	2900	2900	2900	2900	0
399	20231208	133900	588483795	2900	2900	2900	2900	2
400	20231208	133800	588477995	2900	2900	2900	2900	0
401	20231208	133700	588477995	2900	2900	2900	2900	500
402	20231208	133600	587027995	2900	2900	2900	2900	1314
403	20231208	133500	583217395	2900	2900	2900	2900	3
404	20231208	133400	583208695	2900	2900	2900	2900	150
405	20231208	133300	582773695	2900	2900	2900	2900	0
406	20231208	133200	582773695	2900	2900	2900	2900	7
407	20231208	133100	582753395	2895	2895	2895	2895	0
408	20231208	133000	582753395	2895	2895	2895	2895	0
409	20231208	132900	582753395	2895	2900	2900	2895	411
410	20231208	132800	581561750	2900	2900	2900	2900	272
411	20231208	132700	580772950	2900	2900	2900	2895	5113
412	20231208	132600	565970115	2900	2900	2900	2900	0
413	20231208	132500	565970115	2900	2900	2900	2900	5021
414	20231208	132400	551409215	2905	2905	2905	2905	0
415	20231208	132300	551409215	2905	2905	2905	2905	0
416	20231208	132200	551409215	2905	2905	2905	2905	5
417	20231208	132100	551394690	2900	2900	2900	2900	500
418	20231208	132000	549944690	2905	2905	2905	2905	1
419	20231208	131900	549941785	2900	2900	2900	2900	1
420	20231208	131800	549938885	2900	2900	2900	2900	2001
421	20231208	131700	544135985	2905	2905	2905	2905	0
422	20231208	131600	544135985	2905	2905	2905	2905	0
423	20231208	131500	544135985	2905	2905	2905	2905	0
424	20231208	131400	544135985	2905	2905	2905	2905	3003
425	20231208	131300	535412270	2900	2905	2905	2900	102
426	20231208	131200	535116465	2905	2900	2905	2900	3
427	20231208	131100	535107755	2905	2905	2905	2905	0
428	20231208	131000	535107755	2905	2905	2905	2900	116
429	20231208	130900	534771050	2900	2900	2905	2900	388
430	20231208	130800	533645575	2905	2905	2905	2900	1277
431	20231208	130700	529940905	2900	2895	2900	2895	3751
432	20231208	130600	519064510	2895	2895	2895	2895	0
433	20231208	130500	519064510	2895	2895	2895	2895	0
434	20231208	130400	519064510	2895	2895	2895	2895	0
435	20231208	130300	519064510	2895	2895	2895	2895	56
436	20231208	130200	518902390	2895	2895	2895	2895	0
437	20231208	130100	518902390	2895	2895	2895	2895	104
438	20231208	130000	518601310	2895	2895	2895	2895	117
439	20231208	125900	518262595	2895	2890	2895	2890	322
440	20231208	125800	517331970	2895	2895	2895	2895	1381
441	20231208	125700	513333975	2895	2895	2895	2895	0
442	20231208	125600	513333975	2895	2895	2895	2895	50
443	20231208	125500	513189225	2895	2900	2900	2895	596
444	20231208	125400	511463800	2900	2900	2900	2900	1
445	20231208	125300	511460900	2890	2890	2890	2890	0
446	20231208	125200	511460900	2890	2890	2890	2890	584
447	20231208	125100	509773140	2895	2895	2895	2895	11
448	20231208	125000	509741295	2900	2900	2900	2900	0
449	20231208	124900	509741295	2900	2900	2900	2900	3
450	20231208	124800	509732595	2890	2890	2890	2890	207
451	20231208	124700	509134365	2900	2895	2900	2895	41
452	20231208	124600	509015640	2890	2890	2890	2890	0
453	20231208	124500	509015640	2890	2890	2890	2890	5707
454	20231208	124400	492522410	2895	2900	2900	2895	4720
455	20231208	124300	478857870	2895	2900	2900	2895	1001
456	20231208	124200	475954975	2900	2900	2900	2900	3
457	20231208	124100	475946275	2900	2900	2900	2900	134
458	20231208	124000	475557675	2900	2900	2900	2900	34
459	20231208	123900	475459075	2900	2900	2900	2900	3000
460	20231208	123800	466759075	2900	2900	2900	2900	32
461	20231208	123700	466666275	2900	2900	2900	2900	0
462	20231208	123600	466666275	2900	2900	2900	2900	0
463	20231208	123500	466666275	2900	2900	2900	2900	1
464	20231208	123400	466663375	2900	2900	2900	2900	385
465	20231208	123300	465546875	2900	2900	2900	2895	33
466	20231208	123200	465451275	2895	2900	2900	2895	1051
467	20231208	123100	462408620	2900	2900	2900	2900	8
468	20231208	123000	462385420	2900	2900	2900	2900	0
469	20231208	122900	462385420	2900	2900	2900	2900	9
470	20231208	122800	462359320	2900	2895	2900	2895	2
471	20231208	122700	462353525	2900	2900	2900	2900	1
472	20231208	122600	462350625	2895	2895	2895	2895	0
473	20231208	122500	462350625	2895	2895	2895	2895	0
474	20231208	122400	462350625	2895	2895	2895	2895	0
475	20231208	122300	462350625	2895	2895	2895	2895	349
476	20231208	122200	461340270	2895	2895	2895	2895	100
477	20231208	122100	461050770	2900	2900	2900	2900	1
478	20231208	122000	461047870	2900	2900	2900	2900	0
479	20231208	121900	461047870	2900	2900	2900	2900	2
480	20231208	121800	461042070	2900	2900	2900	2900	0
481	20231208	121700	461042070	2900	2900	2900	2900	1047
482	20231208	121600	458005770	2900	2900	2900	2900	1
483	20231208	121500	458002870	2900	2900	2900	2900	0
484	20231208	121400	458002870	2900	2900	2900	2900	6
485	20231208	121300	457985470	2900	2900	2900	2900	0
486	20231208	121200	457985470	2900	2900	2900	2900	0
487	20231208	121100	457985470	2900	2900	2900	2900	0
488	20231208	121000	457985470	2900	2900	2900	2895	5
489	20231208	120900	457970980	2895	2895	2895	2895	0
490	20231208	120800	457970980	2895	2895	2895	2895	3
491	20231208	120700	457962295	2900	2900	2900	2890	471
492	20231208	120600	456600675	2900	2900	2900	2900	1000
493	20231208	120500	453700675	2890	2890	2890	2890	230
494	20231208	120400	453035975	2900	2900	2900	2900	50
495	20231208	120300	452890975	2890	2890	2890	2890	580
496	20231208	120200	451214775	2890	2890	2890	2890	0
497	20231208	120100	451214775	2890	2890	2890	2890	1812
498	20231208	120000	445978095	2890	2890	2890	2890	137
499	20231208	115900	445582165	2890	2890	2890	2885	924
500	20231208	115800	442913805	2890	2895	2895	2890	4751
501	20231208	115700	429173165	2895	2895	2895	2895	0
502	20231208	115600	429173165	2895	2895	2895	2895	0
503	20231208	115500	429173165	2895	2895	2895	2895	630
504	20231208	115400	427349315	2895	2895	2895	2895	0
505	20231208	115300	427349315	2895	2895	2900	2895	1756
506	20231208	115200	422265690	2895	2895	2895	2895	999
507	20231208	115100	419373585	2890	2890	2890	2890	2524
508	20231208	115000	412079225	2895	2895	2895	2895	0
509	20231208	114900	412079225	2895	2895	2895	2895	1034
510	20231208	114800	409085795	2895	2895	2895	2895	3
511	20231208	114700	409077110	2895	2895	2895	2895	197
512	20231208	114600	408506795	2895	2895	2895	2895	0
513	20231208	114500	408506795	2895	2895	2895	2895	0
514	20231208	114400	408506795	2895	2895	2895	2895	0
515	20231208	114300	408506795	2895	2895	2895	2895	0
516	20231208	114200	408506795	2895	2895	2895	2895	2
517	20231208	114100	408501005	2890	2895	2895	2890	797
518	20231208	114000	406196300	2895	2890	2895	2890	11
519	20231208	113900	406164505	2895	2895	2895	2895	8
520	20231208	113800	406141345	2895	2895	2895	2895	5
521	20231208	113700	406126870	2895	2895	2895	2895	1424
522	20231208	113600	402004390	2895	2895	2895	2895	1116
523	20231208	113500	398773570	2895	2900	2900	2895	995
524	20231208	113400	395892530	2900	2900	2900	2900	48
525	20231208	113300	395753330	2895	2890	2895	2890	463
526	20231208	113200	394412960	2890	2890	2890	2890	1000
527	20231208	113100	391522960	2890	2900	2905	2890	1499
528	20231208	113000	387186555	2900	2900	2900	2900	6
529	20231208	112900	387169155	2900	2900	2900	2900	1032
530	20231208	112800	384176355	2900	2900	2900	2900	24
531	20231208	112700	384106755	2895	2895	2895	2895	300
532	20231208	112600	383238255	2890	2895	2895	2890	803
533	20231208	112500	380914090	2895	2895	2895	2895	200
534	20231208	112400	380335090	2895	2900	2900	2895	40
535	20231208	112300	380219240	2905	2905	2905	2905	1
536	20231208	112200	380216335	2905	2895	2905	2895	101
537	20231208	112100	379922940	2895	2895	2895	2895	0
538	20231208	112000	379922940	2895	2895	2895	2895	1693
539	20231208	111900	375021705	2895	2895	2895	2895	1738
540	20231208	111800	369990195	2895	2895	2895	2895	14
541	20231208	111700	369949665	2905	2905	2905	2905	0
542	20231208	111600	369949665	2905	2895	2905	2895	3667
543	20231208	111500	359303040	2900	2900	2900	2900	0
544	20231208	111400	359303040	2900	2900	2900	2900	4
545	20231208	111300	359291440	2900	2900	2900	2900	0
546	20231208	111200	359291440	2900	2900	2900	2900	13
547	20231208	111100	359253740	2900	2900	2900	2900	442
548	20231208	111000	357971940	2900	2900	2900	2900	0
549	20231208	110900	357971940	2900	2900	2900	2900	65
550	20231208	110800	357783440	2900	2895	2900	2895	141
551	20231208	110700	357375180	2895	2895	2895	2895	0
552	20231208	110600	357375180	2895	2895	2895	2895	0
553	20231208	110500	357375180	2895	2895	2895	2895	0
554	20231208	110400	357375180	2895	2895	2895	2895	40
555	20231208	110300	357259380	2900	2900	2900	2900	200
556	20231208	110200	356679380	2890	2890	2890	2890	30
557	20231208	110100	356592680	2890	2895	2905	2890	5527
558	20231208	110000	340614130	2895	2895	2895	2895	63
559	20231208	105900	340431745	2895	2895	2895	2895	5
560	20231208	105800	340417270	2895	2895	2895	2895	104
561	20231208	105700	340116190	2895	2900	2900	2895	1227
562	20231208	105600	336564010	2900	2900	2900	2900	111
563	20231208	105500	336242110	2900	2900	2900	2895	1232
564	20231208	105400	332674365	2900	2900	2900	2900	2
565	20231208	105300	332668565	2895	2895	2895	2895	20
566	20231208	105200	332610665	2895	2895	2895	2895	644
567	20231208	105100	330746285	2895	2895	2895	2895	500
568	20231208	105000	329298785	2895	2895	2895	2895	660
569	20231208	104900	327388085	2900	2900	2900	2900	174
570	20231208	104800	326883485	2910	2910	2910	2910	178
571	20231208	104700	326365505	2900	2895	2910	2895	1564
572	20231208	104600	321837660	2900	2900	2900	2900	0
573	20231208	104500	321837660	2900	2900	2900	2900	3358
574	20231208	104400	312099460	2900	2900	2900	2900	10175
575	20231208	104300	282591960	2900	2905	2905	2900	21
576	20231208	104200	282530960	2905	2905	2905	2905	0
577	20231208	104100	282530960	2905	2910	2910	2905	121
578	20231208	104000	282179405	2910	2910	2910	2910	3
579	20231208	103900	282170675	2910	2910	2910	2910	303
580	20231208	103800	281288945	2900	2900	2910	2900	4104
581	20231208	103700	269369785	2900	2905	2905	2900	401
582	20231208	103600	268204885	2905	2905	2905	2905	100
583	20231208	103500	267914385	2905	2905	2905	2905	10
584	20231208	103400	267885335	2905	2905	2905	2905	903
585	20231208	103300	265262120	2905	2905	2905	2905	400
586	20231208	103200	264100120	2905	2900	2905	2900	346
587	20231208	103100	263096705	2905	2905	2905	2905	0
588	20231208	103000	263096705	2905	2905	2905	2905	100
589	20231208	102900	262806205	2900	2900	2900	2900	0
590	20231208	102800	262806205	2900	2900	2900	2900	33
591	20231208	102700	262710505	2910	2900	2910	2900	528
592	20231208	102600	261174035	2910	2910	2910	2910	2799
593	20231208	102500	253028945	2910	2910	2910	2910	183
594	20231208	102400	252496415	2910	2910	2910	2910	0
595	20231208	102300	252496415	2910	2910	2910	2910	100
596	20231208	102200	252205415	2900	2900	2900	2900	6
597	20231208	102100	252188015	2910	2910	2910	2910	4
598	20231208	102000	252176375	2905	2905	2905	2900	1157
599	20231208	101900	248817790	2905	2905	2905	2905	38
600	20231208	101800	248707400	2905	2905	2905	2905	1
601	20231208	101700	248704495	2905	2905	2905	2905	503
602	20231208	101600	247243280	2905	2905	2905	2905	262
603	20231208	101500	246482170	2905	2905	2905	2905	250
604	20231208	101400	245755920	2905	2905	2905	2905	1
605	20231208	101300	245753015	2900	2900	2900	2900	100
606	20231208	101200	245463015	2905	2905	2905	2905	631
607	20231208	101100	243629960	2905	2905	2905	2905	100
608	20231208	101000	243339460	2905	2905	2905	2905	13
609	20231208	100900	243301695	2905	2905	2905	2905	0
610	20231208	100800	243301695	2905	2905	2905	2905	1200
611	20231208	100700	239815695	2905	2900	2905	2900	134
612	20231208	100600	239427090	2900	2905	2905	2900	7
613	20231208	100500	239406785	2900	2895	2900	2895	245
614	20231208	100400	238697285	2895	2895	2895	2895	0
615	20231208	100300	238697285	2895	2900	2900	2895	804
616	20231208	100200	236367685	2905	2900	2905	2900	301
617	20231208	100100	235494780	2900	2900	2900	2900	0
618	20231208	100000	235494780	2900	2900	2900	2900	0
619	20231208	095900	235494780	2900	2905	2905	2900	2001
620	20231208	095800	229686885	2900	2900	2900	2900	1
621	20231208	095700	229683985	2900	2900	2900	2900	200
622	20231208	095600	229103985	2900	2900	2900	2900	1
623	20231208	095500	229101085	2895	2895	2895	2895	2760
624	20231208	095400	221110885	2895	2905	2905	2895	1120
625	20231208	095300	217863155	2905	2905	2905	2905	1
626	20231208	095200	217860250	2900	2900	2900	2900	2121
627	20231208	095100	211709350	2900	2905	2905	2900	5027
628	20231208	095000	197127580	2905	2905	2905	2905	0
629	20231208	094900	197127580	2905	2905	2905	2905	306
630	20231208	094800	196238650	2905	2905	2905	2905	0
631	20231208	094700	196238650	2905	2905	2905	2905	68
632	20231208	094600	196041110	2900	2900	2900	2900	0
633	20231208	094500	196041110	2900	2900	2900	2900	700
634	20231208	094400	194011110	2900	2900	2900	2900	5
635	20231208	094300	193996610	2900	2905	2905	2900	1600
636	20231208	094200	189350610	2900	2900	2900	2900	0
637	20231208	094100	189350610	2900	2910	2910	2900	1930
638	20231208	094000	183748290	2910	2910	2910	2910	1010
639	20231208	093900	180809190	2910	2910	2910	2910	3022
640	20231208	093800	172015170	2910	2910	2910	2910	127
641	20231208	093700	171645600	2910	2910	2910	2910	24
642	20231208	093600	171575760	2905	2905	2905	2905	516
643	20231208	093500	170076780	2905	2905	2905	2905	0
644	20231208	093400	170076780	2905	2905	2905	2905	450
645	20231208	093300	168769530	2905	2905	2910	2905	10
646	20231208	093200	168740455	2905	2905	2905	2905	0
647	20231208	093100	168740455	2905	2905	2905	2905	110
648	20231208	093000	168420905	2910	2910	2910	2905	1210
649	20231208	092900	164904105	2910	2910	2910	2910	0
650	20231208	092800	164904105	2910	2910	2910	2910	1293
651	20231208	092700	161141475	2910	2905	2910	2905	450
652	20231208	092600	159833705	2905	2905	2905	2905	775
653	20231208	092500	157582330	2905	2905	2905	2905	100
654	20231208	092400	157291830	2910	2905	2910	2905	150
655	20231208	092300	156855830	2905	2905	2905	2905	456
656	20231208	092200	155531150	2910	2910	2910	2910	1220
657	20231208	092100	151980950	2910	2910	2910	2910	560
658	20231208	092000	150351350	2910	2900	2910	2900	127
659	20231208	091900	149982880	2905	2910	2910	2905	190
660	20231208	091800	149430185	2905	2905	2905	2905	917
661	20231208	091700	146766300	2905	2905	2905	2900	718
662	20231208	091600	144683010	2900	2900	2900	2900	1293
663	20231208	091500	140933310	2900	2900	2900	2900	230
664	20231208	091400	140266310	2910	2910	2910	2900	159
665	20231208	091300	139804555	2900	2900	2900	2900	2
666	20231208	091200	139798755	2900	2910	2910	2900	3266
667	20231208	091100	130323175	2910	2910	2910	2910	428
668	20231208	091000	129077695	2900	2905	2910	2900	835
669	20231208	090900	126652065	2905	2905	2905	2905	825
670	20231208	090800	124255440	2905	2900	2905	2900	15
671	20231208	090700	124211890	2900	2895	2900	2895	1886
672	20231208	090600	118746510	2895	2895	2895	2895	9169
673	20231208	090500	92202255	2895	2890	2895	2885	8326
674	20231208	090400	68109810	2895	2895	2895	2880	3335
675	20231208	090300	58456000	2875	2895	2895	2875	6731
676	20231208	090200	39056965	2900	2900	2900	2895	1903
677	20231208	090100	33547770	2895	2895	2905	2895	5342
678	20231208	090000	18052185	2900	2880	2900	2880	6267