KissMeData/011150/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185400	1107544870	2950	2950	2950	2950	6389
3	20231207	185300	1107544870	2950	2950	2950	2950	0
4	20231207	185200	1107544870	2950	2950	2950	2950	0
5	20231207	185100	1107544870	2950	2950	2950	2950	0
6	20231207	185000	1107544870	2950	2950	2950	2950	0
7	20231207	184900	1107544870	2950	2950	2950	2950	0
8	20231207	184800	1107544870	2950	2950	2950	2950	0
9	20231207	184700	1107544870	2950	2950	2950	2950	0
10	20231207	184600	1107544870	2950	2950	2950	2950	0
11	20231207	184500	1107544870	2950	2950	2950	2950	0
12	20231207	184400	1107544870	2950	2950	2950	2950	0
13	20231207	184300	1107544870	2950	2950	2950	2950	0
14	20231207	184200	1107544870	2950	2950	2950	2950	0
15	20231207	184100	1107544870	2950	2950	2950	2950	0
16	20231207	184000	1107544870	2950	2950	2950	2950	0
17	20231207	183900	1107544870	2950	2950	2950	2950	0
18	20231207	183800	1107544870	2950	2950	2950	2950	0
19	20231207	183700	1107544870	2950	2950	2950	2950	0
20	20231207	183600	1107544870	2950	2950	2950	2950	0
21	20231207	183500	1107544870	2950	2950	2950	2950	0
22	20231207	183400	1107544870	2950	2950	2950	2950	0
23	20231207	183300	1107544870	2950	2950	2950	2950	0
24	20231207	183200	1107544870	2950	2950	2950	2950	0
25	20231207	183100	1107544870	2950	2950	2950	2950	0
26	20231207	183000	1107544870	2950	2950	2950	2950	0
27	20231207	182900	1107544870	2950	2950	2950	2950	0
28	20231207	182800	1107544870	2950	2950	2950	2950	0
29	20231207	182700	1107544870	2950	2950	2950	2950	0
30	20231207	182600	1107544870	2950	2950	2950	2950	0
31	20231207	182500	1107544870	2950	2950	2950	2950	0
32	20231207	182400	1107544870	2950	2950	2950	2950	6389
33	20231207	182300	1107544870	2950	2950	2950	2950	0
34	20231207	182200	1107544870	2950	2950	2950	2950	0
35	20231207	182100	1107544870	2950	2950	2950	2950	0
36	20231207	182000	1107544870	2950	2950	2950	2950	0
37	20231207	181900	1107544870	2950	2950	2950	2950	0
38	20231207	181800	1107544870	2950	2950	2950	2950	0
39	20231207	181700	1107544870	2950	2950	2950	2950	0
40	20231207	181600	1107544870	2950	2950	2950	2950	0
41	20231207	181500	1107544870	2950	2950	2950	2950	0
42	20231207	181400	1107544870	2950	2950	2950	2950	0
43	20231207	181300	1107544870	2950	2950	2950	2950	0
44	20231207	181200	1107544870	2950	2950	2950	2950	0
45	20231207	181100	1107544870	2950	2950	2950	2950	0
46	20231207	181000	1107544870	2950	2950	2950	2950	0
47	20231207	180900	1107544870	2950	2950	2950	2950	0
48	20231207	180800	1107544870	2950	2950	2950	2950	0
49	20231207	180700	1107544870	2950	2950	2950	2950	0
50	20231207	180600	1107544870	2950	2950	2950	2950	0
51	20231207	180500	1107544870	2950	2950	2950	2950	0
52	20231207	180400	1107544870	2950	2950	2950	2950	0
53	20231207	180300	1107544870	2950	2950	2950	2950	0
54	20231207	180200	1107544870	2950	2950	2950	2950	0
55	20231207	180100	1107544870	2950	2950	2950	2950	0
56	20231207	180000	1107544870	2950	2950	2950	2950	0
57	20231207	175900	1107544870	2950	2950	2950	2950	0
58	20231207	175800	1107544870	2950	2950	2950	2950	0
59	20231207	175700	1107544870	2950	2950	2950	2950	0
60	20231207	175600	1107544870	2950	2950	2950	2950	0
61	20231207	175500	1107544870	2950	2950	2950	2950	0
62	20231207	175400	1107544870	2950	2950	2950	2950	6389
63	20231207	175300	1107544870	2950	2950	2950	2950	0
64	20231207	175200	1107544870	2950	2950	2950	2950	0
65	20231207	175100	1107544870	2950	2950	2950	2950	0
66	20231207	175000	1107544870	2950	2950	2950	2950	0
67	20231207	174900	1107544870	2950	2950	2950	2950	0
68	20231207	174800	1107544870	2950	2950	2950	2950	0
69	20231207	174700	1107544870	2950	2950	2950	2950	0
70	20231207	174600	1107544870	2950	2950	2950	2950	0
71	20231207	174500	1107544870	2950	2950	2950	2950	0
72	20231207	174400	1107544870	2950	2950	2950	2950	0
73	20231207	174300	1107544870	2950	2950	2950	2950	0
74	20231207	174200	1107544870	2950	2950	2950	2950	0
75	20231207	174100	1107544870	2950	2950	2950	2950	0
76	20231207	174000	1107544870	2950	2950	2950	2950	0
77	20231207	173900	1107544870	2950	2950	2950	2950	0
78	20231207	173800	1107544870	2950	2950	2950	2950	0
79	20231207	173700	1107544870	2950	2950	2950	2950	0
80	20231207	173600	1107544870	2950	2950	2950	2950	0
81	20231207	173500	1107544870	2950	2950	2950	2950	0
82	20231207	173400	1107544870	2950	2950	2950	2950	0
83	20231207	173300	1107544870	2950	2950	2950	2950	0
84	20231207	173200	1107544870	2950	2950	2950	2950	0
85	20231207	173100	1107544870	2950	2950	2950	2950	0
86	20231207	173000	1107544870	2950	2950	2950	2950	0
87	20231207	172900	1107544870	2950	2950	2950	2950	0
88	20231207	172800	1107544870	2950	2950	2950	2950	0
89	20231207	172700	1107544870	2950	2950	2950	2950	0
90	20231207	172600	1107544870	2950	2950	2950	2950	0
91	20231207	172500	1107544870	2950	2950	2950	2950	0
92	20231207	172400	1107544870	2950	2950	2950	2950	6389
93	20231207	172300	1107544870	2950	2950	2950	2950	0
94	20231207	172200	1107544870	2950	2950	2950	2950	0
95	20231207	172100	1107544870	2950	2950	2950	2950	0
96	20231207	172000	1107544870	2950	2950	2950	2950	0
97	20231207	171900	1107544870	2950	2950	2950	2950	0
98	20231207	171800	1107544870	2950	2950	2950	2950	0
99	20231207	171700	1107544870	2950	2950	2950	2950	0
100	20231207	171600	1107544870	2950	2950	2950	2950	0
101	20231207	171500	1107544870	2950	2950	2950	2950	0
102	20231207	171400	1107544870	2950	2950	2950	2950	0
103	20231207	171300	1107544870	2950	2950	2950	2950	0
104	20231207	171200	1107544870	2950	2950	2950	2950	0
105	20231207	171100	1107544870	2950	2950	2950	2950	0
106	20231207	171000	1107544870	2950	2950	2950	2950	0
107	20231207	170900	1107544870	2950	2950	2950	2950	0
108	20231207	170800	1107544870	2950	2950	2950	2950	0
109	20231207	170700	1107544870	2950	2950	2950	2950	0
110	20231207	170600	1107544870	2950	2950	2950	2950	0
111	20231207	170500	1107544870	2950	2950	2950	2950	0
112	20231207	170400	1107544870	2950	2950	2950	2950	0
113	20231207	170300	1107544870	2950	2950	2950	2950	0
114	20231207	170200	1107544870	2950	2950	2950	2950	0
115	20231207	170100	1107544870	2950	2950	2950	2950	0
116	20231207	170000	1107544870	2950	2950	2950	2950	0
117	20231207	165900	1107544870	2950	2950	2950	2950	0
118	20231207	165800	1107544870	2950	2950	2950	2950	0
119	20231207	165700	1107544870	2950	2950	2950	2950	0
120	20231207	165600	1107544870	2950	2950	2950	2950	0
121	20231207	165500	1107544870	2950	2950	2950	2950	0
122	20231207	165400	1107544870	2950	2950	2950	2950	6389
123	20231207	165300	1107544870	2950	2950	2950	2950	0
124	20231207	165200	1107544870	2950	2950	2950	2950	0
125	20231207	165100	1107544870	2950	2950	2950	2950	0
126	20231207	165000	1107544870	2950	2950	2950	2950	0
127	20231207	164900	1107544870	2950	2950	2950	2950	0
128	20231207	164800	1107544870	2950	2950	2950	2950	0
129	20231207	164700	1107544870	2950	2950	2950	2950	0
130	20231207	164600	1107544870	2950	2950	2950	2950	0
131	20231207	164500	1107544870	2950	2950	2950	2950	0
132	20231207	164400	1107544870	2950	2950	2950	2950	0
133	20231207	164300	1107544870	2950	2950	2950	2950	0
134	20231207	164200	1107544870	2950	2950	2950	2950	0
135	20231207	164100	1107544870	2950	2950	2950	2950	0
136	20231207	164000	1107544870	2950	2950	2950	2950	0
137	20231207	163900	1107544870	2950	2950	2950	2950	0
138	20231207	163800	1107544870	2950	2950	2950	2950	0
139	20231207	163700	1107544870	2950	2950	2950	2950	0
140	20231207	163600	1107544870	2950	2950	2950	2950	0
141	20231207	163500	1107544870	2950	2950	2950	2950	0
142	20231207	163400	1107544870	2950	2950	2950	2950	0
143	20231207	163300	1107544870	2950	2950	2950	2950	0
144	20231207	163200	1107544870	2950	2950	2950	2950	0
145	20231207	163100	1107544870	2950	2950	2950	2950	0
146	20231207	163000	1107544870	2950	2950	2950	2950	0
147	20231207	162900	1107544870	2950	2950	2950	2950	0
148	20231207	162800	1107544870	2950	2950	2950	2950	0
149	20231207	162700	1107544870	2950	2950	2950	2950	0
150	20231207	162600	1107544870	2950	2950	2950	2950	0
151	20231207	162500	1107544870	2950	2950	2950	2950	0
152	20231207	162400	1107544870	2950	2950	2950	2950	6389
153	20231207	162300	1107544870	2950	2950	2950	2950	0
154	20231207	162200	1107544870	2950	2950	2950	2950	0
155	20231207	162100	1107544870	2950	2950	2950	2950	0
156	20231207	162000	1107544870	2950	2950	2950	2950	0
157	20231207	161900	1107544870	2950	2950	2950	2950	0
158	20231207	161800	1107544870	2950	2950	2950	2950	0
159	20231207	161700	1107544870	2950	2950	2950	2950	0
160	20231207	161600	1107544870	2950	2950	2950	2950	0
161	20231207	161500	1107544870	2950	2950	2950	2950	0
162	20231207	161400	1107544870	2950	2950	2950	2950	0
163	20231207	161300	1107544870	2950	2950	2950	2950	0
164	20231207	161200	1107544870	2950	2950	2950	2950	0
165	20231207	161100	1107544870	2950	2950	2950	2950	0
166	20231207	161000	1107544870	2950	2950	2950	2950	0
167	20231207	160900	1107544870	2950	2950	2950	2950	0
168	20231207	160800	1107544870	2950	2950	2950	2950	0
169	20231207	160700	1107544870	2950	2950	2950	2950	0
170	20231207	160600	1107544870	2950	2950	2950	2950	0
171	20231207	160500	1107544870	2950	2950	2950	2950	0
172	20231207	160400	1107544870	2950	2950	2950	2950	0
173	20231207	160300	1107544870	2950	2950	2950	2950	0
174	20231207	160200	1107544870	2950	2950	2950	2950	0
175	20231207	160100	1107544870	2950	2950	2950	2950	0
176	20231207	160000	1107544870	2950	2950	2950	2950	0
177	20231207	155900	1107544870	2950	2950	2950	2950	0
178	20231207	155800	1107544870	2950	2950	2950	2950	0
179	20231207	155700	1107544870	2950	2950	2950	2950	0
180	20231207	155600	1107544870	2950	2950	2950	2950	0
181	20231207	155500	1107544870	2950	2950	2950	2950	0
182	20231207	155400	1107544870	2950	2950	2950	2950	6389
183	20231207	155300	1107544870	2950	2950	2950	2950	0
184	20231207	155200	1107544870	2950	2950	2950	2950	0
185	20231207	155100	1107544870	2950	2950	2950	2950	0
186	20231207	155000	1107544870	2950	2950	2950	2950	0
187	20231207	154900	1107544870	2950	2950	2950	2950	0
188	20231207	154800	1107544870	2950	2950	2950	2950	0
189	20231207	154700	1107544870	2950	2950	2950	2950	0
190	20231207	154600	1107544870	2950	2950	2950	2950	0
191	20231207	154500	1107544870	2950	2950	2950	2950	0
192	20231207	154400	1107544870	2950	2950	2950	2950	0
193	20231207	154300	1107544870	2950	2950	2950	2950	0
194	20231207	154200	1107544870	2950	2950	2950	2950	0
195	20231207	154100	1107544870	2950	2950	2950	2950	0
196	20231207	154000	1107544870	2950	2950	2950	2950	0
197	20231207	153900	1107544870	2950	2950	2950	2950	0
198	20231207	153800	1107544870	2950	2950	2950	2950	0
199	20231207	153700	1107544870	2950	2950	2950	2950	0
200	20231207	153600	1107544870	2950	2950	2950	2950	0
201	20231207	153500	1107544870	2950	2950	2950	2950	0
202	20231207	153400	1107544870	2950	2950	2950	2950	0
203	20231207	153300	1107544870	2950	2950	2950	2950	0
204	20231207	153200	1107544870	2950	2950	2950	2950	0
205	20231207	153100	1107544870	2950	2950	2950	2950	0
206	20231207	153000	1107544870	2950	2950	2950	2950	6389
207	20231207	152900	1088697320	2950	2950	2950	2950	0
208	20231207	152800	1088697320	2950	2950	2950	2950	0
209	20231207	152700	1088697320	2950	2950	2950	2950	0
210	20231207	152600	1088697320	2950	2950	2950	2950	0
211	20231207	152500	1088697320	2950	2950	2950	2950	0
212	20231207	152400	1088697320	2950	2950	2950	2950	0
213	20231207	152300	1088697320	2950	2950	2950	2950	0
214	20231207	152200	1088697320	2950	2950	2950	2950	0
215	20231207	152100	1088697320	2950	2950	2950	2950	0
216	20231207	152000	1088697320	2950	2950	2950	2950	0
217	20231207	151900	1088697320	2950	2960	2960	2950	381
218	20231207	151800	1087572100	2955	2950	2960	2950	64
219	20231207	151700	1087382855	2955	2955	2955	2935	152
220	20231207	151600	1086934820	2955	2945	2955	2925	3710
221	20231207	151500	1076042365	2950	2940	2950	2940	498
222	20231207	151400	1074578175	2950	2935	2950	2935	108
223	20231207	151300	1074260660	2935	2945	2960	2935	12806
224	20231207	151200	1036381510	2945	2935	2945	2935	2452
225	20231207	151100	1029162665	2935	2940	2940	2935	707
226	20231207	151000	1027084265	2940	2940	2940	2930	376
227	20231207	150900	1025981240	2915	2940	2940	2915	9259
228	20231207	150800	998857630	2940	2940	2940	2940	201
229	20231207	150700	998266690	2945	2950	2955	2935	4178
230	20231207	150600	985976450	2950	2955	2960	2950	1056
231	20231207	150500	982861075	2960	2955	2960	2955	177
232	20231207	150400	982338005	2955	2955	2955	2955	203
233	20231207	150300	981738140	2955	2955	2960	2955	602
234	20231207	150200	979959225	2955	2955	2955	2950	1478
235	20231207	150100	975596735	2960	2945	2960	2945	5878
236	20231207	150000	958227340	2955	2955	2955	2950	605
237	20231207	145900	956442075	2955	2955	2955	2950	1151
238	20231207	145800	953044610	2955	2950	2955	2945	412
239	20231207	145700	951829225	2950	2950	2950	2950	10
240	20231207	145600	951799725	2950	2950	2950	2950	54
241	20231207	145500	951640425	2950	2945	2950	2945	340
242	20231207	145400	950637460	2950	2945	2950	2945	1997
243	20231207	145300	944756280	2950	2945	2950	2945	712
244	20231207	145200	942659380	2950	2950	2950	2950	101
245	20231207	145100	942361430	2950	2945	2950	2940	2798
246	20231207	145000	934124945	2945	2945	2945	2945	20
247	20231207	144900	934066045	2945	2945	2945	2940	2230
248	20231207	144800	927498700	2950	2950	2950	2950	0
249	20231207	144700	927498700	2950	2945	2950	2945	42
250	20231207	144600	927374840	2950	2950	2950	2950	77
251	20231207	144500	927147690	2950	2950	2950	2950	50
252	20231207	144400	927000190	2950	2940	2950	2940	691
253	20231207	144300	924968640	2935	2940	2950	2935	2150
254	20231207	144200	918648865	2950	2945	2950	2940	1809
255	20231207	144100	913328280	2950	2950	2950	2945	525
256	20231207	144000	911779545	2950	2965	2965	2950	890
257	20231207	143900	909152355	2960	2960	2965	2960	1770
258	20231207	143800	903911840	2960	2965	2965	2955	9369
259	20231207	143700	876173370	2965	2970	2970	2965	992
260	20231207	143600	873227630	2975	2975	2975	2970	1386
261	20231207	143500	869104285	2975	2980	2980	2975	2751
262	20231207	143400	860918275	2980	2980	2980	2970	1514
263	20231207	143300	856411225	2980	2965	2980	2965	24207
264	20231207	143200	784353045	2965	2965	2965	2965	2546
265	20231207	143100	776804155	2965	2960	2965	2955	3566
266	20231207	143000	766248435	2955	2955	2960	2955	336
267	20231207	142900	765255055	2960	2955	2960	2955	1063
268	20231207	142800	762113580	2955	2950	2955	2950	508
269	20231207	142700	760614970	2950	2950	2950	2950	22
270	20231207	142600	760550070	2950	2950	2950	2950	737
271	20231207	142500	758375920	2945	2945	2945	2945	828
272	20231207	142400	755937460	2945	2945	2945	2945	100
273	20231207	142300	755642960	2945	2950	2950	2945	202
274	20231207	142200	755047565	2950	2945	2950	2945	14
275	20231207	142100	755006315	2945	2945	2945	2945	44
276	20231207	142000	754876735	2945	2945	2945	2945	10
277	20231207	141900	754847285	2945	2950	2950	2945	568
278	20231207	141800	753173865	2950	2950	2950	2950	300
279	20231207	141700	752288865	2950	2945	2950	2945	157
280	20231207	141600	751826465	2950	2955	2955	2950	366
281	20231207	141500	750746085	2955	2955	2955	2955	0
282	20231207	141400	750746085	2955	2945	2955	2945	3
283	20231207	141300	750737240	2955	2955	2955	2950	6
284	20231207	141200	750719530	2950	2935	2955	2935	37
285	20231207	141100	750610400	2935	2935	2935	2935	269
286	20231207	141000	749820885	2940	2935	2940	2935	3033
287	20231207	140900	740908970	2935	2935	2935	2935	0
288	20231207	140800	740908970	2935	2935	2935	2935	338
289	20231207	140700	739916940	2935	2935	2935	2935	400
290	20231207	140600	738742940	2935	2940	2945	2935	1404
291	20231207	140500	734615815	2940	2945	2945	2940	36
292	20231207	140400	734509965	2945	2945	2955	2940	98
293	20231207	140300	734221755	2955	2950	2955	2945	9
294	20231207	140200	734195200	2955	2950	2955	2950	824
295	20231207	140100	731764395	2950	2945	2950	2940	2004
296	20231207	140000	725871115	2950	2945	2950	2945	2
297	20231207	135900	725865220	2950	2950	2950	2940	6
298	20231207	135800	725847540	2940	2950	2950	2940	143
299	20231207	135700	725427040	2950	2950	2950	2950	0
300	20231207	135600	725427040	2950	2950	2950	2950	6
301	20231207	135500	725409340	2940	2945	2950	2940	4239
302	20231207	135400	712936380	2945	2945	2945	2945	102
303	20231207	135300	712635990	2955	2955	2955	2955	0
304	20231207	135200	712635990	2955	2955	2955	2955	1
305	20231207	135100	712633035	2955	2950	2955	2950	237
306	20231207	135000	711932705	2955	2955	2955	2955	1
307	20231207	134900	711929750	2955	2955	2955	2955	1114
308	20231207	134800	708637880	2955	2945	2955	2945	554
309	20231207	134700	707006320	2945	2950	2950	2945	329
310	20231207	134600	706036405	2950	2950	2950	2950	223
311	20231207	134500	705378555	2945	2945	2945	2945	263
312	20231207	134400	704604020	2950	2940	2950	2940	15
313	20231207	134300	704559810	2945	2945	2945	2945	614
314	20231207	134200	702751580	2950	2955	2955	2950	2
315	20231207	134100	702745675	2955	2945	2955	2940	9
316	20231207	134000	702719195	2955	2950	2955	2950	722
317	20231207	133900	700588050	2950	2950	2950	2950	0
318	20231207	133800	700588050	2950	2950	2950	2950	1
319	20231207	133700	700585100	2940	2945	2945	2940	500
320	20231207	133600	699114175	2945	2945	2945	2945	88
321	20231207	133500	698855015	2945	2945	2945	2945	100
322	20231207	133400	698560515	2950	2950	2950	2950	16
323	20231207	133300	698513315	2950	2950	2950	2950	0
324	20231207	133200	698513315	2950	2950	2950	2950	4
325	20231207	133100	698501515	2945	2945	2945	2945	127
326	20231207	133000	698127500	2955	2955	2955	2955	1
327	20231207	132900	698124545	2940	2940	2940	2940	850
328	20231207	132800	695625545	2955	2955	2955	2955	1
329	20231207	132700	695622590	2940	2945	2945	2940	342
330	20231207	132600	694617090	2940	2950	2950	2940	819
331	20231207	132500	692208370	2940	2940	2940	2940	51
332	20231207	132400	692058430	2955	2955	2955	2955	1
333	20231207	132300	692055475	2940	2955	2955	2940	510
334	20231207	132200	690554730	2950	2950	2950	2945	85
335	20231207	132100	690304345	2950	2945	2950	2945	342
336	20231207	132000	689297145	2940	2940	2940	2940	0
337	20231207	131900	689297145	2940	2940	2940	2940	89
338	20231207	131800	689035485	2945	2945	2945	2945	18
339	20231207	131700	688982475	2950	2950	2950	2945	618
340	20231207	131600	687161875	2955	2955	2955	2955	356
341	20231207	131500	686109895	2960	2960	2960	2955	626
342	20231207	131400	684257160	2965	2965	2965	2960	188
343	20231207	131300	683699830	2965	2965	2965	2965	169
344	20231207	131200	683198745	2965	2965	2965	2960	502
345	20231207	131100	681712815	2960	2960	2965	2955	1223
346	20231207	131000	678092765	2965	2970	2970	2965	87
347	20231207	130900	677834380	2970	2970	2975	2960	910
348	20231207	130800	675131145	2970	2970	2970	2970	11
349	20231207	130700	675098475	2970	2965	2970	2950	8072
350	20231207	130600	651284735	2970	2970	2970	2965	14
351	20231207	130500	651243175	2970	2965	2970	2965	744
352	20231207	130400	649034760	2965	2960	2965	2960	38
353	20231207	130300	648922175	2965	2965	2965	2960	501
354	20231207	130200	647436835	2975	2975	2980	2970	4226
355	20231207	130100	634847950	2980	2955	2980	2955	8522
356	20231207	130000	609534260	2955	2955	2955	2955	456
357	20231207	125900	608186780	2955	2955	2955	2955	1
358	20231207	125800	608183825	2955	2955	2955	2955	399
359	20231207	125700	607004780	2955	2955	2955	2950	447
360	20231207	125600	605683935	2955	2955	2955	2950	65
361	20231207	125500	605492150	2950	2955	2955	2950	4298
362	20231207	125400	592811910	2955	2950	2955	2950	847
363	20231207	125300	590311860	2950	2950	2950	2950	197
364	20231207	125200	589730710	2950	2950	2950	2950	0
365	20231207	125100	589730710	2950	2945	2950	2945	3183
366	20231207	125000	580346990	2950	2950	2950	2950	0
367	20231207	124900	580346990	2950	2945	2950	2945	651
368	20231207	124800	578429790	2945	2945	2945	2945	99
369	20231207	124700	578138235	2940	2940	2940	2940	3
370	20231207	124600	578129415	2940	2940	2940	2940	0
371	20231207	124500	578129415	2940	2940	2940	2940	170
372	20231207	124400	577629615	2945	2945	2945	2945	50
373	20231207	124300	577482365	2940	2940	2940	2940	60
374	20231207	124200	577305965	2940	2940	2940	2940	150
375	20231207	124100	576864965	2935	2935	2935	2935	1
376	20231207	124000	576862030	2940	2940	2940	2940	1
377	20231207	123900	576859090	2940	2940	2940	2940	341
378	20231207	123800	575856550	2940	2940	2940	2940	49
379	20231207	123700	575712490	2945	2945	2945	2945	0
380	20231207	123600	575712490	2945	2940	2945	2940	221
381	20231207	123500	575062745	2940	2940	2940	2940	8
382	20231207	123400	575039225	2930	2935	2945	2930	1285
383	20231207	123300	571268060	2935	2940	2945	2935	752
384	20231207	123200	569059225	2945	2945	2945	2935	4
385	20231207	123100	569047455	2940	2940	2940	2940	1
386	20231207	123000	569044515	2950	2940	2950	2935	1001
387	20231207	122900	566106520	2950	2945	2950	2945	2
388	20231207	122800	566100625	2950	2950	2950	2945	4
389	20231207	122700	566088835	2945	2945	2945	2945	0
390	20231207	122600	566088835	2945	2945	2945	2945	5
391	20231207	122500	566074110	2950	2950	2950	2950	59
392	20231207	122400	565900060	2950	2950	2950	2950	0
393	20231207	122300	565900060	2950	2950	2950	2950	155
394	20231207	122200	565442810	2950	2950	2950	2950	0
395	20231207	122100	565442810	2950	2950	2950	2950	202
396	20231207	122000	564846910	2930	2940	2950	2930	215
397	20231207	121900	564214635	2940	2945	2950	2940	277
398	20231207	121800	563399960	2940	2940	2940	2940	130
399	20231207	121700	563017760	2945	2945	2950	2945	119
400	20231207	121600	562667235	2950	2950	2950	2950	1
401	20231207	121500	562664285	2950	2950	2950	2950	0
402	20231207	121400	562664285	2950	2940	2950	2940	409
403	20231207	121300	561461795	2940	2945	2950	2940	9
404	20231207	121200	561435320	2950	2950	2950	2950	0
405	20231207	121100	561435320	2950	2950	2950	2950	16
406	20231207	121000	561388120	2950	2940	2950	2940	3
407	20231207	120900	561379290	2950	2950	2950	2950	1
408	20231207	120800	561376340	2945	2945	2945	2945	1009
409	20231207	120700	558404835	2945	2945	2945	2945	43
410	20231207	120600	558278200	2945	2945	2945	2945	0
411	20231207	120500	558278200	2945	2940	2945	2930	1801
412	20231207	120400	552990850	2945	2945	2945	2945	20
413	20231207	120300	552931950	2945	2960	2960	2945	49
414	20231207	120200	552787400	2960	2930	2965	2930	5648
415	20231207	120100	536108015	2925	2920	2930	2920	2172
416	20231207	120000	529749240	2915	2940	2940	2915	305
417	20231207	115900	528859405	2935	2935	2935	2935	1
418	20231207	115800	528856470	2940	2925	2940	2925	342
419	20231207	115700	527856090	2925	2930	2930	2925	121
420	20231207	115600	527502150	2945	2945	2950	2920	11126
421	20231207	115500	494924005	2945	2955	2955	2945	60
422	20231207	115400	494747250	2960	2960	2960	2960	0
423	20231207	115300	494747250	2960	2955	2960	2945	314
424	20231207	115200	493820255	2965	2965	2965	2960	11
425	20231207	115100	493787665	2965	2960	2965	2960	411
426	20231207	115000	492569850	2965	2965	2965	2965	0
427	20231207	114900	492569850	2965	2970	2970	2945	2822
428	20231207	114800	484225395	2965	2970	2970	2960	248
429	20231207	114700	483490025	2970	2970	2970	2960	2849
430	20231207	114600	475028515	2970	2970	2970	2965	1113
431	20231207	114500	471727405	2970	2965	2970	2960	3559
432	20231207	114400	461176795	2970	2965	2970	2960	2500
433	20231207	114300	453773235	2970	2965	2970	2965	3056
434	20231207	114200	444711660	2965	2965	2965	2965	154
435	20231207	114100	444255050	2965	2955	2965	2955	3598
436	20231207	114000	433604920	2955	2965	2970	2950	1208
437	20231207	113900	430023930	2965	2960	2965	2960	838
438	20231207	113800	427541725	2960	2960	2970	2950	2377
439	20231207	113700	420522720	2960	2970	2970	2955	386
440	20231207	113600	419379595	2970	2970	2975	2970	166
441	20231207	113500	418886560	2975	2965	2980	2965	7949
442	20231207	113400	395272120	2965	2955	2965	2950	3327
443	20231207	113300	385424915	2960	2960	2960	2955	1293
444	20231207	113200	381599045	2960	2955	2960	2955	373
445	20231207	113100	380495540	2955	2965	2965	2950	613
446	20231207	113000	378683470	2965	2945	2970	2940	19482
447	20231207	112900	321095185	2945	2935	2945	2935	1114
448	20231207	112800	317820100	2935	2940	2940	2935	21
449	20231207	112700	317758365	2940	2945	2945	2930	71
450	20231207	112600	317549425	2945	2940	2945	2935	2816
451	20231207	112500	309271245	2940	2940	2940	2940	0
452	20231207	112400	309271245	2940	2940	2945	2930	5410
453	20231207	112300	293365820	2940	2940	2945	2940	1684
454	20231207	112200	288414845	2945	2940	2945	2940	3452
455	20231207	112100	278263905	2940	2935	2940	2935	1381
456	20231207	112000	274208265	2935	2935	2940	2935	1454
457	20231207	111900	269936245	2935	2935	2935	2935	969
458	20231207	111800	267092230	2935	2940	2940	2930	1224
459	20231207	111700	263500635	2935	2930	2935	2915	1011
460	20231207	111600	260539485	2935	2935	2935	2935	1
461	20231207	111500	260536550	2930	2935	2940	2930	1113
462	20231207	111400	257273480	2945	2935	2945	2935	5739
463	20231207	111300	240417645	2930	2930	2930	2925	3786
464	20231207	111200	229324770	2935	2930	2935	2930	685
465	20231207	111100	227317715	2930	2930	2935	2930	1218
466	20231207	111000	223747735	2930	2930	2935	2930	192
467	20231207	110900	223184570	2935	2920	2935	2920	5576
468	20231207	110800	206864280	2920	2910	2920	2910	2540
469	20231207	110700	199456660	2910	2915	2915	2910	165
470	20231207	110600	198976410	2910	2910	2910	2910	1289
471	20231207	110500	195225420	2910	2900	2915	2900	4441
472	20231207	110400	182302280	2900	2900	2900	2900	21
473	20231207	110300	182241380	2900	2900	2900	2900	20
474	20231207	110200	182183380	2900	2900	2900	2900	1
475	20231207	110100	182180480	2900	2900	2900	2900	309
476	20231207	110000	181284380	2900	2900	2900	2895	175
477	20231207	105900	180777350	2900	2905	2905	2880	8760
478	20231207	105800	155528700	2910	2910	2910	2910	8
479	20231207	105700	155505420	2910	2915	2915	2895	3445
480	20231207	105600	145526605	2900	2915	2920	2895	1374
481	20231207	105500	141539695	2920	2925	2930	2920	161
482	20231207	105400	141068465	2930	2935	2935	2930	143
483	20231207	105300	140649470	2935	2940	2940	2935	766
484	20231207	105200	138397535	2940	2935	2940	2930	3512
485	20231207	105100	128092320	2940	2935	2945	2935	665
486	20231207	105000	126137245	2940	2920	2945	2920	8085
487	20231207	104900	102402180	2920	2915	2925	2915	4981
488	20231207	104800	87849775	2915	2910	2915	2910	3898
489	20231207	104700	76497955	2910	2910	2915	2910	711
490	20231207	104600	74428930	2915	2905	2915	2905	491
491	20231207	104500	72999635	2910	2910	2910	2910	570
492	20231207	104400	71340935	2900	2910	2910	2900	38
493	20231207	104300	71230435	2910	2910	2910	2910	4
494	20231207	104200	71218795	2905	2905	2905	2905	911
495	20231207	104100	68572340	2905	2905	2905	2905	0
496	20231207	104000	68572340	2905	2905	2905	2905	0
497	20231207	103900	68572340	2905	2905	2905	2905	911
498	20231207	103800	65925885	2905	2900	2905	2900	2
499	20231207	103700	65920080	2905	2905	2905	2905	1
500	20231207	103600	65917175	2900	2900	2900	2900	0
501	20231207	103500	65917175	2900	2900	2900	2900	1001
502	20231207	103400	63014275	2895	2895	2895	2895	0
503	20231207	103300	63014275	2895	2895	2895	2895	0
504	20231207	103200	63014275	2895	2895	2895	2895	0
505	20231207	103100	63014275	2895	2895	2895	2895	100
506	20231207	103000	62724775	2895	2895	2895	2895	0
507	20231207	102900	62724775	2895	2895	2895	2895	309
508	20231207	102800	61830220	2890	2890	2890	2890	35
509	20231207	102700	61729070	2890	2890	2890	2890	100
510	20231207	102600	61440070	2890	2890	2890	2890	6
511	20231207	102500	61422730	2890	2900	2900	2890	22
512	20231207	102400	61359125	2890	2890	2890	2890	317
513	20231207	102300	60442995	2905	2905	2905	2905	0
514	20231207	102200	60442995	2905	2905	2905	2905	1
515	20231207	102100	60440090	2905	2905	2905	2905	45
516	20231207	102000	60309365	2905	2905	2905	2905	350
517	20231207	101900	59292615	2905	2905	2905	2905	183
518	20231207	101800	58761000	2905	2885	2905	2885	643
519	20231207	101700	56901370	2880	2880	2880	2880	1
520	20231207	101600	56898490	2880	2880	2880	2875	461
521	20231207	101500	55572520	2880	2880	2880	2880	1
522	20231207	101400	55569640	2885	2885	2885	2885	200
523	20231207	101300	54992640	2885	2885	2885	2885	0
524	20231207	101200	54992640	2885	2885	2885	2885	1
525	20231207	101100	54989755	2875	2875	2875	2875	0
526	20231207	101000	54989755	2875	2875	2875	2875	200
527	20231207	100900	54414755	2875	2880	2880	2875	64
528	20231207	100800	54230440	2890	2890	2890	2890	1
529	20231207	100700	54227550	2885	2885	2890	2885	38
530	20231207	100600	54117915	2890	2885	2890	2885	339
531	20231207	100500	53139895	2885	2885	2885	2885	5
532	20231207	100400	53125470	2885	2875	2885	2875	3387
533	20231207	100300	43374230	2875	2875	2875	2875	66
534	20231207	100200	43184480	2880	2880	2880	2880	7
535	20231207	100100	43164320	2880	2880	2880	2880	6
536	20231207	100000	43147040	2890	2880	2890	2875	25
537	20231207	095900	43075085	2885	2880	2885	2880	35
538	20231207	095800	42974160	2890	2880	2890	2875	45
539	20231207	095700	42844590	2875	2875	2875	2875	20
540	20231207	095600	42787090	2880	2880	2885	2880	28
541	20231207	095500	42706440	2875	2875	2875	2875	43
542	20231207	095400	42582815	2875	2880	2880	2875	140
543	20231207	095300	42179715	2880	2880	2880	2880	41
544	20231207	095200	42061635	2885	2880	2885	2880	120
545	20231207	095100	41715580	2880	2880	2880	2880	201
546	20231207	095000	41136700	2880	2880	2880	2880	21
547	20231207	094900	41076220	2880	2880	2880	2880	20
548	20231207	094800	41018620	2885	2885	2885	2880	23
549	20231207	094700	40952365	2880	2885	2885	2880	29
550	20231207	094600	40868805	2890	2880	2890	2880	35
551	20231207	094500	40767925	2885	2880	2885	2880	122
552	20231207	094400	40416060	2885	2885	2885	2885	4
553	20231207	094300	40404520	2890	2885	2890	2885	33
554	20231207	094200	40309295	2885	2885	2885	2880	32
555	20231207	094100	40217075	2895	2885	2895	2885	5
556	20231207	094000	40202635	2880	2885	2885	2880	37
557	20231207	093900	40095990	2880	2875	2880	2875	37
558	20231207	093800	39989530	2875	2880	2880	2875	26
559	20231207	093700	39914750	2880	2885	2885	2880	31
560	20231207	093600	39825465	2875	2875	2875	2875	41
561	20231207	093500	39707590	2870	2880	2880	2870	58
562	20231207	093400	39540560	2885	2885	2885	2885	1
563	20231207	093300	39537675	2890	2895	2895	2870	2405
564	20231207	093200	32635220	2895	2870	2895	2870	118
565	20231207	093100	32295040	2870	2885	2885	2870	1938
566	20231207	093000	26730770	2885	2880	2885	2880	588
567	20231207	092900	25034490	2885	2890	2890	2875	1712
568	20231207	092800	20106410	2885	2880	2890	2880	801
569	20231207	092700	17795885	2880	2875	2880	2875	205
570	20231207	092600	17205585	2875	2875	2875	2875	20
571	20231207	092500	17148085	2880	2875	2880	2875	789
572	20231207	092400	14879670	2880	2880	2885	2880	13
573	20231207	092300	14842225	2880	2880	2880	2880	51
574	20231207	092200	14695345	2880	2880	2880	2880	44
575	20231207	092100	14568625	2885	2880	2885	2880	40
576	20231207	092000	14453325	2880	2880	2880	2880	121
577	20231207	091900	14104845	2885	2875	2885	2875	32
578	20231207	091800	14012765	2880	2870	2880	2870	507
579	20231207	091700	12555235	2870	2875	2875	2870	24
580	20231207	091600	12486340	2875	2870	2875	2870	803
581	20231207	091500	10178340	2870	2870	2875	2870	26
582	20231207	091400	10103695	2870	2875	2875	2870	41
583	20231207	091300	9986020	2875	2880	2880	2875	146
584	20231207	091200	9566255	2875	2875	2875	2875	20
585	20231207	091100	9508755	2875	2875	2875	2875	30
586	20231207	091000	9422505	2875	2875	2880	2875	13
587	20231207	090900	9385125	2875	2875	2875	2875	62
588	20231207	090800	9206875	2875	2875	2875	2875	38
589	20231207	090700	9097625	2875	2875	2875	2875	27
590	20231207	090600	9020000	2875	2875	2875	2875	20
591	20231207	090500	8962500	2870	2870	2870	2870	34
592	20231207	090400	8864920	2885	2875	2885	2875	122
593	20231207	090300	8514160	2870	2865	2870	2865	110
594	20231207	090200	8198710	2865	2865	2865	2865	0
595	20231207	090100	8198710	2865	2880	2880	2865	2428
596	20231207	090000	1233375	2875	2875	2875	2875	429