KissMeData/043360/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192400	283490930	2920	2920	2920	2920	373
3	20231208	192300	283490930	2920	2920	2920	2920	0
4	20231208	192200	283490930	2920	2920	2920	2920	0
5	20231208	192100	283490930	2920	2920	2920	2920	0
6	20231208	192000	283490930	2920	2920	2920	2920	0
7	20231208	191900	283490930	2920	2920	2920	2920	0
8	20231208	191800	283490930	2920	2920	2920	2920	0
9	20231208	191700	283490930	2920	2920	2920	2920	0
10	20231208	191600	283490930	2920	2920	2920	2920	0
11	20231208	191500	283490930	2920	2920	2920	2920	0
12	20231208	191400	283490930	2920	2920	2920	2920	0
13	20231208	191300	283490930	2920	2920	2920	2920	0
14	20231208	191200	283490930	2920	2920	2920	2920	0
15	20231208	191100	283490930	2920	2920	2920	2920	0
16	20231208	191000	283490930	2920	2920	2920	2920	0
17	20231208	190900	283490930	2920	2920	2920	2920	0
18	20231208	190800	283490930	2920	2920	2920	2920	0
19	20231208	190700	283490930	2920	2920	2920	2920	0
20	20231208	190600	283490930	2920	2920	2920	2920	0
21	20231208	190500	283490930	2920	2920	2920	2920	0
22	20231208	190400	283490930	2920	2920	2920	2920	0
23	20231208	190300	283490930	2920	2920	2920	2920	0
24	20231208	190200	283490930	2920	2920	2920	2920	0
25	20231208	190100	283490930	2920	2920	2920	2920	0
26	20231208	190000	283490930	2920	2920	2920	2920	0
27	20231208	185900	283490930	2920	2920	2920	2920	0
28	20231208	185800	283490930	2920	2920	2920	2920	0
29	20231208	185700	283490930	2920	2920	2920	2920	0
30	20231208	185600	283490930	2920	2920	2920	2920	0
31	20231208	185500	283490930	2920	2920	2920	2920	0
32	20231208	185400	283490930	2920	2920	2920	2920	373
33	20231208	185300	283490930	2920	2920	2920	2920	0
34	20231208	185200	283490930	2920	2920	2920	2920	0
35	20231208	185100	283490930	2920	2920	2920	2920	0
36	20231208	185000	283490930	2920	2920	2920	2920	0
37	20231208	184900	283490930	2920	2920	2920	2920	0
38	20231208	184800	283490930	2920	2920	2920	2920	0
39	20231208	184700	283490930	2920	2920	2920	2920	0
40	20231208	184600	283490930	2920	2920	2920	2920	0
41	20231208	184500	283490930	2920	2920	2920	2920	0
42	20231208	184400	283490930	2920	2920	2920	2920	0
43	20231208	184300	283490930	2920	2920	2920	2920	0
44	20231208	184200	283490930	2920	2920	2920	2920	0
45	20231208	184100	283490930	2920	2920	2920	2920	0
46	20231208	184000	283490930	2920	2920	2920	2920	0
47	20231208	183900	283490930	2920	2920	2920	2920	0
48	20231208	183800	283490930	2920	2920	2920	2920	0
49	20231208	183700	283490930	2920	2920	2920	2920	0
50	20231208	183600	283490930	2920	2920	2920	2920	0
51	20231208	183500	283490930	2920	2920	2920	2920	0
52	20231208	183400	283490930	2920	2920	2920	2920	0
53	20231208	183300	283490930	2920	2920	2920	2920	0
54	20231208	183200	283490930	2920	2920	2920	2920	0
55	20231208	183100	283490930	2920	2920	2920	2920	0
56	20231208	183000	283490930	2920	2920	2920	2920	0
57	20231208	182900	283490930	2920	2920	2920	2920	0
58	20231208	182800	283490930	2920	2920	2920	2920	0
59	20231208	182700	283490930	2920	2920	2920	2920	0
60	20231208	182600	283490930	2920	2920	2920	2920	0
61	20231208	182500	283490930	2920	2920	2920	2920	0
62	20231208	182400	283490930	2920	2920	2920	2920	373
63	20231208	182300	283490930	2920	2920	2920	2920	0
64	20231208	182200	283490930	2920	2920	2920	2920	0
65	20231208	182100	283490930	2920	2920	2920	2920	0
66	20231208	182000	283490930	2920	2920	2920	2920	0
67	20231208	181900	283490930	2920	2920	2920	2920	0
68	20231208	181800	283490930	2920	2920	2920	2920	0
69	20231208	181700	283490930	2920	2920	2920	2920	0
70	20231208	181600	283490930	2920	2920	2920	2920	0
71	20231208	181500	283490930	2920	2920	2920	2920	0
72	20231208	181400	283490930	2920	2920	2920	2920	0
73	20231208	181300	283490930	2920	2920	2920	2920	0
74	20231208	181200	283490930	2920	2920	2920	2920	0
75	20231208	181100	283490930	2920	2920	2920	2920	0
76	20231208	181000	283490930	2920	2920	2920	2920	0
77	20231208	180900	283490930	2920	2920	2920	2920	0
78	20231208	180800	283490930	2920	2920	2920	2920	0
79	20231208	180700	283490930	2920	2920	2920	2920	0
80	20231208	180600	283490930	2920	2920	2920	2920	0
81	20231208	180500	283490930	2920	2920	2920	2920	0
82	20231208	180400	283490930	2920	2920	2920	2920	0
83	20231208	180300	283490930	2920	2920	2920	2920	0
84	20231208	180200	283490930	2920	2920	2920	2920	0
85	20231208	180100	283490930	2920	2920	2920	2920	0
86	20231208	180000	283490930	2920	2920	2920	2920	0
87	20231208	175900	283490930	2920	2920	2920	2920	0
88	20231208	175800	283490930	2920	2920	2920	2920	0
89	20231208	175700	283490930	2920	2920	2920	2920	0
90	20231208	175600	283490930	2920	2920	2920	2920	0
91	20231208	175500	283490930	2920	2920	2920	2920	0
92	20231208	175400	283490930	2920	2920	2920	2920	373
93	20231208	175300	283490930	2920	2920	2920	2920	0
94	20231208	175200	283490930	2920	2920	2920	2920	0
95	20231208	175100	283490930	2920	2920	2920	2920	0
96	20231208	175000	283490930	2920	2920	2920	2920	0
97	20231208	174900	283490930	2920	2920	2920	2920	0
98	20231208	174800	283490930	2920	2920	2920	2920	0
99	20231208	174700	283490930	2920	2920	2920	2920	0
100	20231208	174600	283490930	2920	2920	2920	2920	0
101	20231208	174500	283490930	2920	2920	2920	2920	0
102	20231208	174400	283490930	2920	2920	2920	2920	0
103	20231208	174300	283490930	2920	2920	2920	2920	0
104	20231208	174200	283490930	2920	2920	2920	2920	0
105	20231208	174100	283490930	2920	2920	2920	2920	0
106	20231208	174000	283490930	2920	2920	2920	2920	0
107	20231208	173900	283490930	2920	2920	2920	2920	0
108	20231208	173800	283490930	2920	2920	2920	2920	0
109	20231208	173700	283490930	2920	2920	2920	2920	0
110	20231208	173600	283490930	2920	2920	2920	2920	0
111	20231208	173500	283490930	2920	2920	2920	2920	0
112	20231208	173400	283490930	2920	2920	2920	2920	0
113	20231208	173300	283490930	2920	2920	2920	2920	0
114	20231208	173200	283490930	2920	2920	2920	2920	0
115	20231208	173100	283490930	2920	2920	2920	2920	0
116	20231208	173000	283490930	2920	2920	2920	2920	0
117	20231208	172900	283490930	2920	2920	2920	2920	0
118	20231208	172800	283490930	2920	2920	2920	2920	0
119	20231208	172700	283490930	2920	2920	2920	2920	0
120	20231208	172600	283490930	2920	2920	2920	2920	0
121	20231208	172500	283490930	2920	2920	2920	2920	0
122	20231208	172400	283490930	2920	2920	2920	2920	373
123	20231208	172300	283490930	2920	2920	2920	2920	0
124	20231208	172200	283490930	2920	2920	2920	2920	0
125	20231208	172100	283490930	2920	2920	2920	2920	0
126	20231208	172000	283490930	2920	2920	2920	2920	0
127	20231208	171900	283490930	2920	2920	2920	2920	0
128	20231208	171800	283490930	2920	2920	2920	2920	0
129	20231208	171700	283490930	2920	2920	2920	2920	0
130	20231208	171600	283490930	2920	2920	2920	2920	0
131	20231208	171500	283490930	2920	2920	2920	2920	0
132	20231208	171400	283490930	2920	2920	2920	2920	0
133	20231208	171300	283490930	2920	2920	2920	2920	0
134	20231208	171200	283490930	2920	2920	2920	2920	0
135	20231208	171100	283490930	2920	2920	2920	2920	0
136	20231208	171000	283490930	2920	2920	2920	2920	0
137	20231208	170900	283490930	2920	2920	2920	2920	0
138	20231208	170800	283490930	2920	2920	2920	2920	0
139	20231208	170700	283490930	2920	2920	2920	2920	0
140	20231208	170600	283490930	2920	2920	2920	2920	0
141	20231208	170500	283490930	2920	2920	2920	2920	0
142	20231208	170400	283490930	2920	2920	2920	2920	0
143	20231208	170300	283490930	2920	2920	2920	2920	0
144	20231208	170200	283490930	2920	2920	2920	2920	0
145	20231208	170100	283490930	2920	2920	2920	2920	0
146	20231208	170000	283490930	2920	2920	2920	2920	0
147	20231208	165900	283490930	2920	2920	2920	2920	0
148	20231208	165800	283490930	2920	2920	2920	2920	0
149	20231208	165700	283490930	2920	2920	2920	2920	0
150	20231208	165600	283490930	2920	2920	2920	2920	0
151	20231208	165500	283490930	2920	2920	2920	2920	0
152	20231208	165400	283490930	2920	2920	2920	2920	373
153	20231208	165300	283490930	2920	2920	2920	2920	0
154	20231208	165200	283490930	2920	2920	2920	2920	0
155	20231208	165100	283490930	2920	2920	2920	2920	0
156	20231208	165000	283490930	2920	2920	2920	2920	0
157	20231208	164900	283490930	2920	2920	2920	2920	0
158	20231208	164800	283490930	2920	2920	2920	2920	0
159	20231208	164700	283490930	2920	2920	2920	2920	0
160	20231208	164600	283490930	2920	2920	2920	2920	0
161	20231208	164500	283490930	2920	2920	2920	2920	0
162	20231208	164400	283490930	2920	2920	2920	2920	0
163	20231208	164300	283490930	2920	2920	2920	2920	0
164	20231208	164200	283490930	2920	2920	2920	2920	0
165	20231208	164100	283490930	2920	2920	2920	2920	0
166	20231208	164000	283490930	2920	2920	2920	2920	0
167	20231208	163900	283490930	2920	2920	2920	2920	0
168	20231208	163800	283490930	2920	2920	2920	2920	0
169	20231208	163700	283490930	2920	2920	2920	2920	0
170	20231208	163600	283490930	2920	2920	2920	2920	0
171	20231208	163500	283490930	2920	2920	2920	2920	0
172	20231208	163400	283490930	2920	2920	2920	2920	0
173	20231208	163300	283490930	2920	2920	2920	2920	0
174	20231208	163200	283490930	2920	2920	2920	2920	0
175	20231208	163100	283490930	2920	2920	2920	2920	0
176	20231208	163000	283490930	2920	2920	2920	2920	0
177	20231208	162900	283490930	2920	2920	2920	2920	0
178	20231208	162800	283490930	2920	2920	2920	2920	0
179	20231208	162700	283490930	2920	2920	2920	2920	0
180	20231208	162600	283490930	2920	2920	2920	2920	0
181	20231208	162500	283490930	2920	2920	2920	2920	0
182	20231208	162400	283490930	2920	2920	2920	2920	373
183	20231208	162300	283490930	2920	2920	2920	2920	0
184	20231208	162200	283490930	2920	2920	2920	2920	0
185	20231208	162100	283490930	2920	2920	2920	2920	0
186	20231208	162000	283490930	2920	2920	2920	2920	0
187	20231208	161900	283490930	2920	2920	2920	2920	0
188	20231208	161800	283490930	2920	2920	2920	2920	0
189	20231208	161700	283490930	2920	2920	2920	2920	0
190	20231208	161600	283490930	2920	2920	2920	2920	0
191	20231208	161500	283490930	2920	2920	2920	2920	0
192	20231208	161400	283490930	2920	2920	2920	2920	0
193	20231208	161300	283490930	2920	2920	2920	2920	0
194	20231208	161200	283490930	2920	2920	2920	2920	0
195	20231208	161100	283490930	2920	2920	2920	2920	0
196	20231208	161000	283490930	2920	2920	2920	2920	0
197	20231208	160900	283490930	2920	2920	2920	2920	0
198	20231208	160800	283490930	2920	2920	2920	2920	0
199	20231208	160700	283490930	2920	2920	2920	2920	0
200	20231208	160600	283490930	2920	2920	2920	2920	0
201	20231208	160500	283490930	2920	2920	2920	2920	0
202	20231208	160400	283490930	2920	2920	2920	2920	0
203	20231208	160300	283490930	2920	2920	2920	2920	0
204	20231208	160200	283490930	2920	2920	2920	2920	0
205	20231208	160100	283490930	2920	2920	2920	2920	0
206	20231208	160000	283490930	2920	2920	2920	2920	0
207	20231208	155900	283490930	2920	2920	2920	2920	0
208	20231208	155800	283490930	2920	2920	2920	2920	0
209	20231208	155700	283490930	2920	2920	2920	2920	0
210	20231208	155600	283490930	2920	2920	2920	2920	0
211	20231208	155500	283490930	2920	2920	2920	2920	0
212	20231208	155400	283490930	2920	2920	2920	2920	373
213	20231208	155300	283490930	2920	2920	2920	2920	0
214	20231208	155200	283490930	2920	2920	2920	2920	0
215	20231208	155100	283490930	2920	2920	2920	2920	0
216	20231208	155000	283490930	2920	2920	2920	2920	0
217	20231208	154900	283490930	2920	2920	2920	2920	0
218	20231208	154800	283490930	2920	2920	2920	2920	0
219	20231208	154700	283490930	2920	2920	2920	2920	0
220	20231208	154600	283490930	2920	2920	2920	2920	0
221	20231208	154500	283490930	2920	2920	2920	2920	0
222	20231208	154400	283490930	2920	2920	2920	2920	0
223	20231208	154300	283490930	2920	2920	2920	2920	0
224	20231208	154200	283490930	2920	2920	2920	2920	0
225	20231208	154100	283490930	2920	2920	2920	2920	0
226	20231208	154000	283490930	2920	2920	2920	2920	0
227	20231208	153900	283490930	2920	2920	2920	2920	0
228	20231208	153800	283490930	2920	2920	2920	2920	0
229	20231208	153700	283490930	2920	2920	2920	2920	0
230	20231208	153600	283490930	2920	2920	2920	2920	0
231	20231208	153500	283490930	2920	2920	2920	2920	0
232	20231208	153400	283490930	2920	2920	2920	2920	0
233	20231208	153300	283490930	2920	2920	2920	2920	0
234	20231208	153200	283490930	2920	2920	2920	2920	0
235	20231208	153100	283490930	2920	2920	2920	2920	0
236	20231208	153000	283490930	2920	2920	2920	2920	373
237	20231208	152900	282401770	2890	2890	2890	2890	0
238	20231208	152800	282401770	2890	2890	2890	2890	0
239	20231208	152700	282401770	2890	2890	2890	2890	0
240	20231208	152600	282401770	2890	2890	2890	2890	0
241	20231208	152500	282401770	2890	2890	2890	2890	0
242	20231208	152400	282401770	2890	2890	2890	2890	0
243	20231208	152300	282401770	2890	2890	2890	2890	0
244	20231208	152200	282401770	2890	2890	2890	2890	0
245	20231208	152100	282401770	2890	2890	2890	2890	0
246	20231208	152000	282401770	2890	2890	2890	2890	0
247	20231208	151900	282401770	2890	2890	2890	2890	20
248	20231208	151800	282343970	2890	2890	2890	2890	0
249	20231208	151700	282343970	2890	2890	2890	2890	0
250	20231208	151600	282343970	2890	2890	2890	2890	0
251	20231208	151500	282343970	2890	2890	2890	2890	2
252	20231208	151400	282338190	2875	2875	2875	2875	0
253	20231208	151300	282338190	2875	2875	2875	2875	5
254	20231208	151200	282323815	2875	2875	2875	2875	0
255	20231208	151100	282323815	2875	2875	2875	2875	0
256	20231208	151000	282323815	2875	2875	2875	2875	0
257	20231208	150900	282323815	2875	2875	2875	2875	0
258	20231208	150800	282323815	2875	2875	2875	2875	0
259	20231208	150700	282323815	2875	2875	2875	2875	0
260	20231208	150600	282323815	2875	2875	2875	2875	0
261	20231208	150500	282323815	2875	2875	2875	2875	0
262	20231208	150400	282323815	2875	2875	2875	2875	0
263	20231208	150300	282323815	2875	2875	2875	2875	0
264	20231208	150200	282323815	2875	2875	2875	2875	0
265	20231208	150100	282323815	2875	2875	2875	2875	0
266	20231208	150000	282323815	2875	2875	2875	2875	0
267	20231208	145900	282323815	2875	2875	2875	2875	0
268	20231208	145800	282323815	2875	2875	2875	2875	0
269	20231208	145700	282323815	2875	2875	2875	2875	0
270	20231208	145600	282323815	2875	2875	2875	2875	0
271	20231208	145500	282323815	2875	2875	2875	2875	0
272	20231208	145400	282323815	2875	2875	2875	2875	0
273	20231208	145300	282323815	2875	2875	2875	2875	0
274	20231208	145200	282323815	2875	2875	2875	2875	0
275	20231208	145100	282323815	2875	2875	2875	2875	0
276	20231208	145000	282323815	2875	2875	2875	2875	0
277	20231208	144900	282323815	2875	2875	2875	2875	0
278	20231208	144800	282323815	2875	2875	2875	2875	0
279	20231208	144700	282323815	2875	2875	2875	2875	0
280	20231208	144600	282323815	2875	2875	2875	2875	0
281	20231208	144500	282323815	2875	2875	2875	2875	0
282	20231208	144400	282323815	2875	2875	2875	2875	0
283	20231208	144300	282323815	2875	2875	2875	2875	0
284	20231208	144200	282323815	2875	2875	2875	2875	0
285	20231208	144100	282323815	2875	2875	2875	2875	0
286	20231208	144000	282323815	2875	2875	2875	2875	0
287	20231208	143900	282323815	2875	2875	2875	2875	19
288	20231208	143800	282269190	2875	2875	2875	2875	0
289	20231208	143700	282269190	2875	2875	2875	2875	0
290	20231208	143600	282269190	2875	2875	2875	2875	0
291	20231208	143500	282269190	2875	2875	2875	2875	1
292	20231208	143400	282266315	2875	2875	2875	2875	0
293	20231208	143300	282266315	2875	2875	2875	2875	0
294	20231208	143200	282266315	2875	2875	2875	2875	0
295	20231208	143100	282266315	2875	2875	2875	2875	0
296	20231208	143000	282266315	2875	2875	2875	2875	0
297	20231208	142900	282266315	2875	2875	2875	2875	0
298	20231208	142800	282266315	2875	2875	2875	2875	0
299	20231208	142700	282266315	2875	2875	2875	2875	0
300	20231208	142600	282266315	2875	2875	2875	2875	0
301	20231208	142500	282266315	2875	2875	2875	2875	0
302	20231208	142400	282266315	2875	2875	2875	2875	0
303	20231208	142300	282266315	2875	2875	2875	2875	0
304	20231208	142200	282266315	2875	2875	2875	2875	0
305	20231208	142100	282266315	2875	2875	2875	2875	0
306	20231208	142000	282266315	2875	2875	2875	2875	0
307	20231208	141900	282266315	2875	2875	2875	2875	0
308	20231208	141800	282266315	2875	2875	2875	2875	0
309	20231208	141700	282266315	2875	2875	2875	2875	0
310	20231208	141600	282266315	2875	2875	2875	2875	0
311	20231208	141500	282266315	2875	2875	2875	2875	0
312	20231208	141400	282266315	2875	2875	2875	2875	0
313	20231208	141300	282266315	2875	2875	2875	2875	0
314	20231208	141200	282266315	2875	2875	2875	2875	0
315	20231208	141100	282266315	2875	2875	2875	2875	0
316	20231208	141000	282266315	2875	2875	2875	2875	0
317	20231208	140900	282266315	2875	2875	2875	2875	0
318	20231208	140800	282266315	2875	2875	2875	2875	0
319	20231208	140700	282266315	2875	2875	2875	2875	0
320	20231208	140600	282266315	2875	2875	2875	2875	5
321	20231208	140500	282251940	2860	2860	2860	2860	0
322	20231208	140400	282251940	2860	2860	2860	2860	0
323	20231208	140300	282251940	2860	2860	2860	2860	0
324	20231208	140200	282251940	2860	2860	2860	2860	0
325	20231208	140100	282251940	2860	2860	2860	2860	0
326	20231208	140000	282251940	2860	2860	2860	2860	0
327	20231208	135900	282251940	2860	2860	2860	2860	0
328	20231208	135800	282251940	2860	2860	2860	2860	0
329	20231208	135700	282251940	2860	2860	2860	2860	0
330	20231208	135600	282251940	2860	2860	2860	2860	0
331	20231208	135500	282251940	2860	2860	2860	2860	0
332	20231208	135400	282251940	2860	2860	2860	2860	0
333	20231208	135300	282251940	2860	2860	2860	2860	0
334	20231208	135200	282251940	2860	2860	2860	2860	0
335	20231208	135100	282251940	2860	2860	2860	2860	1
336	20231208	135000	282249080	2865	2865	2865	2865	0
337	20231208	134900	282249080	2865	2865	2865	2865	0
338	20231208	134800	282249080	2865	2865	2865	2865	0
339	20231208	134700	282249080	2865	2865	2865	2865	0
340	20231208	134600	282249080	2865	2865	2865	2865	0
341	20231208	134500	282249080	2865	2865	2865	2865	0
342	20231208	134400	282249080	2865	2870	2870	2865	130
343	20231208	134300	281876150	2875	2875	2875	2875	0
344	20231208	134200	281876150	2875	2875	2875	2875	0
345	20231208	134100	281876150	2875	2875	2875	2875	0
346	20231208	134000	281876150	2875	2875	2875	2875	105
347	20231208	133900	281574275	2880	2880	2880	2880	0
348	20231208	133800	281574275	2880	2880	2880	2880	0
349	20231208	133700	281574275	2880	2880	2880	2880	0
350	20231208	133600	281574275	2880	2880	2880	2880	0
351	20231208	133500	281574275	2880	2880	2880	2880	0
352	20231208	133400	281574275	2880	2880	2880	2880	0
353	20231208	133300	281574275	2880	2880	2880	2880	200
354	20231208	133200	280998275	2870	2870	2870	2870	0
355	20231208	133100	280998275	2870	2870	2870	2870	0
356	20231208	133000	280998275	2870	2870	2870	2870	0
357	20231208	132900	280998275	2870	2870	2870	2870	0
358	20231208	132800	280998275	2870	2870	2870	2870	55
359	20231208	132700	280840425	2865	2865	2865	2865	0
360	20231208	132600	280840425	2865	2865	2865	2865	0
361	20231208	132500	280840425	2865	2865	2865	2865	0
362	20231208	132400	280840425	2865	2865	2865	2865	0
363	20231208	132300	280840425	2865	2865	2865	2865	0
364	20231208	132200	280840425	2865	2865	2865	2865	0
365	20231208	132100	280840425	2865	2865	2865	2865	0
366	20231208	132000	280840425	2865	2865	2865	2865	0
367	20231208	131900	280840425	2865	2865	2865	2865	0
368	20231208	131800	280840425	2865	2865	2865	2865	0
369	20231208	131700	280840425	2865	2865	2865	2865	0
370	20231208	131600	280840425	2865	2865	2865	2865	0
371	20231208	131500	280840425	2865	2865	2865	2865	0
372	20231208	131400	280840425	2865	2865	2865	2865	0
373	20231208	131300	280840425	2865	2865	2865	2865	0
374	20231208	131200	280840425	2865	2865	2865	2865	0
375	20231208	131100	280840425	2865	2865	2865	2865	0
376	20231208	131000	280840425	2865	2865	2865	2865	0
377	20231208	130900	280840425	2865	2865	2865	2865	0
378	20231208	130800	280840425	2865	2865	2865	2865	6
379	20231208	130700	280823235	2895	2895	2895	2895	0
380	20231208	130600	280823235	2895	2865	2895	2860	62
381	20231208	130500	280645640	2870	2870	2870	2870	0
382	20231208	130400	280645640	2870	2870	2870	2870	1
383	20231208	130300	280642770	2870	2870	2870	2870	0
384	20231208	130200	280642770	2870	2875	2875	2870	314
385	20231208	130100	279740790	2890	2890	2890	2890	4
386	20231208	130000	279729230	2880	2885	2885	2880	71
387	20231208	125900	279524410	2930	2930	2930	2930	0
388	20231208	125800	279524410	2930	2930	2930	2930	0
389	20231208	125700	279524410	2930	2930	2930	2930	0
390	20231208	125600	279524410	2930	2930	2930	2930	0
391	20231208	125500	279524410	2930	2930	2930	2930	0
392	20231208	125400	279524410	2930	2930	2930	2930	0
393	20231208	125300	279524410	2930	2930	2930	2930	0
394	20231208	125200	279524410	2930	2930	2930	2930	0
395	20231208	125100	279524410	2930	2930	2930	2930	0
396	20231208	125000	279524410	2930	2930	2930	2930	0
397	20231208	124900	279524410	2930	2930	2930	2930	0
398	20231208	124800	279524410	2930	2930	2930	2930	0
399	20231208	124700	279524410	2930	2930	2930	2930	0
400	20231208	124600	279524410	2930	2930	2930	2930	0
401	20231208	124500	279524410	2930	2930	2930	2930	0
402	20231208	124400	279524410	2930	2930	2930	2930	0
403	20231208	124300	279524410	2930	2930	2930	2930	0
404	20231208	124200	279524410	2930	2930	2930	2930	0
405	20231208	124100	279524410	2930	2930	2930	2930	0
406	20231208	124000	279524410	2930	2930	2930	2930	0
407	20231208	123900	279524410	2930	2930	2930	2930	0
408	20231208	123800	279524410	2930	2930	2930	2930	0
409	20231208	123700	279524410	2930	2930	2930	2930	0
410	20231208	123600	279524410	2930	2930	2930	2930	0
411	20231208	123500	279524410	2930	2930	2930	2930	0
412	20231208	123400	279524410	2930	2930	2930	2930	0
413	20231208	123300	279524410	2930	2930	2930	2930	0
414	20231208	123200	279524410	2930	2930	2930	2930	0
415	20231208	123100	279524410	2930	2930	2930	2930	0
416	20231208	123000	279524410	2930	2930	2930	2930	0
417	20231208	122900	279524410	2930	2930	2930	2930	0
418	20231208	122800	279524410	2930	2930	2930	2930	0
419	20231208	122700	279524410	2930	2930	2930	2930	0
420	20231208	122600	279524410	2930	2930	2930	2930	0
421	20231208	122500	279524410	2930	2930	2930	2930	0
422	20231208	122400	279524410	2930	2930	2930	2930	0
423	20231208	122300	279524410	2930	2930	2930	2930	0
424	20231208	122200	279524410	2930	2930	2930	2930	0
425	20231208	122100	279524410	2930	2930	2930	2930	0
426	20231208	122000	279524410	2930	2930	2930	2930	0
427	20231208	121900	279524410	2930	2930	2930	2930	0
428	20231208	121800	279524410	2930	2930	2930	2930	0
429	20231208	121700	279524410	2930	2930	2930	2930	0
430	20231208	121600	279524410	2930	2930	2930	2930	1
431	20231208	121500	279521480	2895	2880	2920	2880	308
432	20231208	121400	278631950	2890	2890	2890	2890	197
433	20231208	121300	278062620	2920	2920	2920	2920	0
434	20231208	121200	278062620	2920	2920	2920	2920	0
435	20231208	121100	278062620	2920	2920	2920	2920	0
436	20231208	121000	278062620	2920	2920	2920	2920	0
437	20231208	120900	278062620	2920	2920	2920	2920	0
438	20231208	120800	278062620	2920	2920	2920	2920	0
439	20231208	120700	278062620	2920	2920	2920	2920	0
440	20231208	120600	278062620	2920	2920	2920	2920	0
441	20231208	120500	278062620	2920	2920	2920	2920	0
442	20231208	120400	278062620	2920	2920	2920	2920	0
443	20231208	120300	278062620	2920	2920	2920	2920	1
444	20231208	120200	278059700	2900	2880	2900	2880	903
445	20231208	120100	275459015	2895	2900	2900	2895	47
446	20231208	120000	275322945	2890	2890	2890	2890	0
447	20231208	115900	275322945	2890	2890	2890	2890	0
448	20231208	115800	275322945	2890	2890	2890	2890	0
449	20231208	115700	275322945	2890	2890	2890	2890	0
450	20231208	115600	275322945	2890	2890	2890	2890	0
451	20231208	115500	275322945	2890	2890	2890	2890	694
452	20231208	115400	273317285	2920	2920	2920	2920	9
453	20231208	115300	273291005	2920	2920	2920	2920	0
454	20231208	115200	273291005	2920	2920	2920	2920	0
455	20231208	115100	273291005	2920	2920	2920	2920	0
456	20231208	115000	273291005	2920	2920	2920	2920	0
457	20231208	114900	273291005	2920	2920	2920	2920	0
458	20231208	114800	273291005	2920	2920	2920	2920	0
459	20231208	114700	273291005	2920	2920	2920	2920	0
460	20231208	114600	273291005	2920	2920	2920	2920	0
461	20231208	114500	273291005	2920	2920	2920	2920	1
462	20231208	114400	273288085	2905	2905	2905	2905	0
463	20231208	114300	273288085	2905	2905	2905	2905	0
464	20231208	114200	273288085	2905	2905	2905	2905	0
465	20231208	114100	273288085	2905	2900	2905	2900	25
466	20231208	114000	273215575	2900	2890	2900	2890	3
467	20231208	113900	273206885	2895	2910	2910	2895	935
468	20231208	113800	270497615	2935	2935	2935	2935	1
469	20231208	113700	270494680	2935	2935	2935	2935	0
470	20231208	113600	270494680	2935	2935	2935	2935	0
471	20231208	113500	270494680	2935	2935	2935	2930	3
472	20231208	113400	270485880	2935	2920	2935	2920	268
473	20231208	113300	269703305	2945	2945	2945	2945	0
474	20231208	113200	269703305	2945	2945	2945	2945	0
475	20231208	113100	269703305	2945	2945	2945	2945	0
476	20231208	113000	269703305	2945	2945	2945	2945	1
477	20231208	112900	269700360	2945	2945	2945	2945	0
478	20231208	112800	269700360	2945	2945	2945	2945	0
479	20231208	112700	269700360	2945	2945	2945	2945	1
480	20231208	112600	269697415	2935	2935	2935	2935	0
481	20231208	112500	269697415	2935	2945	2945	2930	32
482	20231208	112400	269603560	2945	2940	2945	2940	2
483	20231208	112300	269597675	2910	2905	2910	2905	690
484	20231208	112200	267593220	2945	2945	2945	2945	0
485	20231208	112100	267593220	2945	2945	2945	2945	0
486	20231208	112000	267593220	2945	2945	2945	2945	1
487	20231208	111900	267590275	2950	2950	2950	2950	0
488	20231208	111800	267590275	2950	2950	2950	2950	0
489	20231208	111700	267590275	2950	2950	2950	2950	0
490	20231208	111600	267590275	2950	2950	2950	2950	0
491	20231208	111500	267590275	2950	2950	2950	2950	0
492	20231208	111400	267590275	2950	2950	2950	2950	20
493	20231208	111300	267531275	2925	2920	2945	2920	719
494	20231208	111200	265428320	2940	2940	2940	2940	0
495	20231208	111100	265428320	2940	2940	2940	2940	0
496	20231208	111000	265428320	2940	2930	2940	2930	42
497	20231208	110900	265305250	2930	2945	2945	2930	1365
498	20231208	110800	261285365	2945	2930	2945	2915	1923
499	20231208	110700	255644280	2925	2945	2945	2925	725
500	20231208	110600	253509655	2945	2935	2945	2920	1373
501	20231208	110500	249476550	2925	2925	2925	2925	0
502	20231208	110400	249476550	2925	2925	2925	2925	0
503	20231208	110300	249476550	2925	2935	2940	2925	4
504	20231208	110200	249464825	2915	2935	2945	2915	50
505	20231208	110100	249318330	2915	2915	2915	2915	0
506	20231208	110000	249318330	2915	2915	2915	2915	0
507	20231208	105900	249318330	2915	2915	2915	2915	0
508	20231208	105800	249318330	2915	2915	2915	2915	0
509	20231208	105700	249318330	2915	2915	2915	2915	0
510	20231208	105600	249318330	2915	2915	2915	2915	0
511	20231208	105500	249318330	2915	2915	2915	2915	0
512	20231208	105400	249318330	2915	2920	2920	2915	338
513	20231208	105300	248331375	2920	2920	2920	2920	0
514	20231208	105200	248331375	2920	2920	2920	2920	0
515	20231208	105100	248331375	2920	2920	2920	2920	0
516	20231208	105000	248331375	2920	2920	2920	2920	18
517	20231208	104900	248278815	2900	2900	2900	2900	0
518	20231208	104800	248278815	2900	2900	2900	2900	0
519	20231208	104700	248278815	2900	2900	2900	2900	1203
520	20231208	104600	244790115	2900	2925	2925	2900	798
521	20231208	104500	242455990	2925	2925	2925	2925	0
522	20231208	104400	242455990	2925	2925	2925	2925	0
523	20231208	104300	242455990	2925	2925	2925	2925	0
524	20231208	104200	242455990	2925	2930	2930	2925	202
525	20231208	104100	241865020	2925	2925	2925	2925	0
526	20231208	104000	241865020	2925	2925	2925	2925	2
527	20231208	103900	241859170	2950	2950	2950	2950	721
528	20231208	103800	239732220	2950	2950	2950	2950	6
529	20231208	103700	239714520	2965	2965	2965	2965	2
530	20231208	103600	239708590	2960	2960	2960	2960	0
531	20231208	103500	239708590	2960	2960	2960	2960	500
532	20231208	103400	238228590	2960	2955	2960	2955	331
533	20231208	103300	237248845	2960	2960	2960	2960	0
534	20231208	103200	237248845	2960	2965	2965	2960	2031
535	20231208	103100	231230325	2950	2970	2970	2950	179
536	20231208	103000	230698715	2970	2970	2970	2965	69
537	20231208	102900	230494000	2965	2945	2965	2945	2043
538	20231208	102800	224453540	2945	2945	2965	2945	2037
539	20231208	102700	218441055	2965	2945	2965	2945	2749
540	20231208	102600	210320885	2940	2940	2950	2925	21
541	20231208	102500	210259385	2955	2940	2955	2940	682
542	20231208	102400	208254290	2960	2965	2965	2955	879
543	20231208	102300	205652930	2965	2950	2970	2950	2740
544	20231208	102200	197549175	2960	2965	2970	2945	3436
545	20231208	102100	187371435	2955	2950	2975	2950	37
546	20231208	102000	187261960	2930	2950	2970	2930	2083
547	20231208	101900	181091210	2970	2950	2975	2950	2027
548	20231208	101800	175098035	2970	2975	2975	2935	2808
549	20231208	101700	166766325	2955	2950	2975	2950	2704
550	20231208	101600	158749050	2950	2950	2950	2950	1
551	20231208	101500	158746100	2950	2980	2980	2950	1612
552	20231208	101400	153943840	2980	2980	2985	2950	1921
553	20231208	101300	148218200	2980	2945	2980	2945	1365
554	20231208	101200	144174300	2985	2960	2985	2915	3541
555	20231208	101100	133704935	2960	2920	2960	2915	726
556	20231208	101000	131584095	2910	2910	2910	2910	186
557	20231208	100900	131042835	2945	2925	2945	2925	1378
558	20231208	100800	126998325	2910	2945	2945	2900	2052
559	20231208	100700	120969050	2925	2945	2945	2925	2100
560	20231208	100600	114811950	2945	2955	2955	2930	2041
561	20231208	100500	108804695	2970	2920	2970	2920	738
562	20231208	100400	106640515	2950	2950	2970	2910	2546
563	20231208	100300	99146995	2970	2925	2970	2900	2627
564	20231208	100200	91459560	2905	2940	2945	2900	934
565	20231208	100100	88740245	2915	2920	2940	2915	567
566	20231208	100000	87084710	2915	2915	2915	2915	698
567	20231208	095900	85050040	2940	2940	2940	2940	1
568	20231208	095800	85047100	2910	2940	2940	2910	861
569	20231208	095700	82538130	2940	2940	2940	2940	0
570	20231208	095600	82538130	2940	2940	2940	2940	0
571	20231208	095500	82538130	2940	2940	2940	2940	0
572	20231208	095400	82538130	2940	2940	2940	2940	0
573	20231208	095300	82538130	2940	2940	2940	2940	0
574	20231208	095200	82538130	2940	2940	2940	2940	0
575	20231208	095100	82538130	2940	2940	2940	2940	0
576	20231208	095000	82538130	2940	2940	2940	2940	22
577	20231208	094900	82473450	2945	2945	2945	2945	0
578	20231208	094800	82473450	2945	2945	2945	2945	0
579	20231208	094700	82473450	2945	2945	2945	2945	0
580	20231208	094600	82473450	2945	2945	2945	2945	0
581	20231208	094500	82473450	2945	2945	2945	2945	0
582	20231208	094400	82473450	2945	2945	2945	2945	0
583	20231208	094300	82473450	2945	2945	2945	2945	0
584	20231208	094200	82473450	2945	2945	2945	2945	0
585	20231208	094100	82473450	2945	2945	2945	2945	0
586	20231208	094000	82473450	2945	2905	2945	2905	701
587	20231208	093900	80437005	2945	2910	2945	2910	698
588	20231208	093800	78395140	2920	2920	2920	2920	0
589	20231208	093700	78395140	2920	2920	2920	2920	45
590	20231208	093600	78263740	2935	2950	2950	2935	2
591	20231208	093500	78257855	2930	2915	2930	2915	729
592	20231208	093400	76122575	2930	2905	2945	2905	2024
593	20231208	093300	70207690	2915	2920	2920	2915	166
594	20231208	093200	69723380	2945	2925	2945	2925	625
595	20231208	093100	67891535	2925	2945	2945	2905	344
596	20231208	093000	66884545	2935	2935	2935	2935	0
597	20231208	092900	66884545	2935	2935	2935	2935	2
598	20231208	092800	66878675	2950	2950	2950	2950	0
599	20231208	092700	66878675	2950	2950	2950	2950	5
600	20231208	092600	66863925	2935	2935	2935	2935	0
601	20231208	092500	66863925	2935	2935	2935	2935	2
602	20231208	092400	66858055	2945	2935	2945	2935	68
603	20231208	092300	66658335	2935	2930	2935	2930	184
604	20231208	092200	66119040	2930	2930	2930	2930	0
605	20231208	092100	66119040	2930	2905	2930	2905	13
606	20231208	092000	66081030	2895	2895	2895	2895	0
607	20231208	091900	66081030	2895	2885	2925	2880	1402
608	20231208	091800	62018845	2905	2925	2925	2870	1379
609	20231208	091700	58019795	2925	2895	2925	2880	2571
610	20231208	091600	50580725	2895	2925	2925	2885	3466
611	20231208	091500	40525965	2915	2870	2915	2870	2803
612	20231208	091400	32405090	2865	2900	2925	2865	2134
613	20231208	091300	26228075	2900	2895	2930	2890	2153
614	20231208	091200	19975715	2935	2915	2935	2915	229
615	20231208	091100	19305640	2920	2900	2930	2900	1417
616	20231208	091000	15183935	2930	2910	2930	2890	981
617	20231208	090900	12339940	2910	2910	2910	2910	0
618	20231208	090800	12339940	2910	2910	2910	2910	0
619	20231208	090700	12339940	2910	2910	2910	2910	45
620	20231208	090600	12208990	2895	2900	2940	2895	112
621	20231208	090500	11883575	2900	2895	2900	2895	132
622	20231208	090400	11501375	2895	2885	2895	2885	78
623	20231208	090300	11276150	2885	2880	2885	2875	328
624	20231208	090200	10332060	2880	2880	2880	2880	1
625	20231208	090100	10329180	2885	2860	2885	2830	290
626	20231208	090000	9503815	2845	2830	2845	2830	3358