KissMeData/100700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200300	448955080	2860	2860	2860	2860	985
3	20231204	200200	448955080	2860	2860	2860	2860	0
4	20231204	200100	448955080	2860	2860	2860	2860	0
5	20231204	200000	448955080	2860	2860	2860	2860	0
6	20231204	195900	448955080	2860	2860	2860	2860	0
7	20231204	195800	448955080	2860	2860	2860	2860	0
8	20231204	195700	448955080	2860	2860	2860	2860	0
9	20231204	195600	448955080	2860	2860	2860	2860	0
10	20231204	195500	448955080	2860	2860	2860	2860	0
11	20231204	195400	448955080	2860	2860	2860	2860	0
12	20231204	195300	448955080	2860	2860	2860	2860	0
13	20231204	195200	448955080	2860	2860	2860	2860	0
14	20231204	195100	448955080	2860	2860	2860	2860	0
15	20231204	195000	448955080	2860	2860	2860	2860	0
16	20231204	194900	448955080	2860	2860	2860	2860	0
17	20231204	194800	448955080	2860	2860	2860	2860	0
18	20231204	194700	448955080	2860	2860	2860	2860	0
19	20231204	194600	448955080	2860	2860	2860	2860	0
20	20231204	194500	448955080	2860	2860	2860	2860	0
21	20231204	194400	448955080	2860	2860	2860	2860	0
22	20231204	194300	448955080	2860	2860	2860	2860	0
23	20231204	194200	448955080	2860	2860	2860	2860	0
24	20231204	194100	448955080	2860	2860	2860	2860	0
25	20231204	194000	448955080	2860	2860	2860	2860	0
26	20231204	193900	448955080	2860	2860	2860	2860	0
27	20231204	193800	448955080	2860	2860	2860	2860	0
28	20231204	193700	448955080	2860	2860	2860	2860	0
29	20231204	193600	448955080	2860	2860	2860	2860	0
30	20231204	193500	448955080	2860	2860	2860	2860	0
31	20231204	193400	448955080	2860	2860	2860	2860	0
32	20231204	193300	448955080	2860	2860	2860	2860	985
33	20231204	193200	448955080	2860	2860	2860	2860	0
34	20231204	193100	448955080	2860	2860	2860	2860	0
35	20231204	193000	448955080	2860	2860	2860	2860	0
36	20231204	192900	448955080	2860	2860	2860	2860	0
37	20231204	192800	448955080	2860	2860	2860	2860	0
38	20231204	192700	448955080	2860	2860	2860	2860	0
39	20231204	192600	448955080	2860	2860	2860	2860	0
40	20231204	192500	448955080	2860	2860	2860	2860	0
41	20231204	192400	448955080	2860	2860	2860	2860	0
42	20231204	192300	448955080	2860	2860	2860	2860	0
43	20231204	192200	448955080	2860	2860	2860	2860	0
44	20231204	192100	448955080	2860	2860	2860	2860	0
45	20231204	192000	448955080	2860	2860	2860	2860	0
46	20231204	191900	448955080	2860	2860	2860	2860	0
47	20231204	191800	448955080	2860	2860	2860	2860	0
48	20231204	191700	448955080	2860	2860	2860	2860	0
49	20231204	191600	448955080	2860	2860	2860	2860	0
50	20231204	191500	448955080	2860	2860	2860	2860	0
51	20231204	191400	448955080	2860	2860	2860	2860	0
52	20231204	191300	448955080	2860	2860	2860	2860	0
53	20231204	191200	448955080	2860	2860	2860	2860	0
54	20231204	191100	448955080	2860	2860	2860	2860	0
55	20231204	191000	448955080	2860	2860	2860	2860	0
56	20231204	190900	448955080	2860	2860	2860	2860	0
57	20231204	190800	448955080	2860	2860	2860	2860	0
58	20231204	190700	448955080	2860	2860	2860	2860	0
59	20231204	190600	448955080	2860	2860	2860	2860	0
60	20231204	190500	448955080	2860	2860	2860	2860	0
61	20231204	190400	448955080	2860	2860	2860	2860	0
62	20231204	190300	448955080	2860	2860	2860	2860	985
63	20231204	190200	448955080	2860	2860	2860	2860	0
64	20231204	190100	448955080	2860	2860	2860	2860	0
65	20231204	190000	448955080	2860	2860	2860	2860	0
66	20231204	185900	448955080	2860	2860	2860	2860	0
67	20231204	185800	448955080	2860	2860	2860	2860	0
68	20231204	185700	448955080	2860	2860	2860	2860	0
69	20231204	185600	448955080	2860	2860	2860	2860	0
70	20231204	185500	448955080	2860	2860	2860	2860	0
71	20231204	185400	448955080	2860	2860	2860	2860	0
72	20231204	185300	448955080	2860	2860	2860	2860	0
73	20231204	185200	448955080	2860	2860	2860	2860	0
74	20231204	185100	448955080	2860	2860	2860	2860	0
75	20231204	185000	448955080	2860	2860	2860	2860	0
76	20231204	184900	448955080	2860	2860	2860	2860	0
77	20231204	184800	448955080	2860	2860	2860	2860	0
78	20231204	184700	448955080	2860	2860	2860	2860	0
79	20231204	184600	448955080	2860	2860	2860	2860	0
80	20231204	184500	448955080	2860	2860	2860	2860	0
81	20231204	184400	448955080	2860	2860	2860	2860	0
82	20231204	184300	448955080	2860	2860	2860	2860	0
83	20231204	184200	448955080	2860	2860	2860	2860	0
84	20231204	184100	448955080	2860	2860	2860	2860	0
85	20231204	184000	448955080	2860	2860	2860	2860	0
86	20231204	183900	448955080	2860	2860	2860	2860	0
87	20231204	183800	448955080	2860	2860	2860	2860	0
88	20231204	183700	448955080	2860	2860	2860	2860	0
89	20231204	183600	448955080	2860	2860	2860	2860	0
90	20231204	183500	448955080	2860	2860	2860	2860	0
91	20231204	183400	448955080	2860	2860	2860	2860	0
92	20231204	183300	448955080	2860	2860	2860	2860	985
93	20231204	183200	448955080	2860	2860	2860	2860	0
94	20231204	183100	448955080	2860	2860	2860	2860	0
95	20231204	183000	448955080	2860	2860	2860	2860	0
96	20231204	182900	448955080	2860	2860	2860	2860	0
97	20231204	182800	448955080	2860	2860	2860	2860	0
98	20231204	182700	448955080	2860	2860	2860	2860	0
99	20231204	182600	448955080	2860	2860	2860	2860	0
100	20231204	182500	448955080	2860	2860	2860	2860	0
101	20231204	182400	448955080	2860	2860	2860	2860	0
102	20231204	182300	448955080	2860	2860	2860	2860	0
103	20231204	182200	448955080	2860	2860	2860	2860	0
104	20231204	182100	448955080	2860	2860	2860	2860	0
105	20231204	182000	448955080	2860	2860	2860	2860	0
106	20231204	181900	448955080	2860	2860	2860	2860	0
107	20231204	181800	448955080	2860	2860	2860	2860	0
108	20231204	181700	448955080	2860	2860	2860	2860	0
109	20231204	181600	448955080	2860	2860	2860	2860	0
110	20231204	181500	448955080	2860	2860	2860	2860	0
111	20231204	181400	448955080	2860	2860	2860	2860	0
112	20231204	181300	448955080	2860	2860	2860	2860	0
113	20231204	181200	448955080	2860	2860	2860	2860	0
114	20231204	181100	448955080	2860	2860	2860	2860	0
115	20231204	181000	448955080	2860	2860	2860	2860	0
116	20231204	180900	448955080	2860	2860	2860	2860	0
117	20231204	180800	448955080	2860	2860	2860	2860	0
118	20231204	180700	448955080	2860	2860	2860	2860	0
119	20231204	180600	448955080	2860	2860	2860	2860	0
120	20231204	180500	448955080	2860	2860	2860	2860	0
121	20231204	180400	448955080	2860	2860	2860	2860	0
122	20231204	180300	448955080	2860	2860	2860	2860	985
123	20231204	180200	448955080	2860	2860	2860	2860	0
124	20231204	180100	448955080	2860	2860	2860	2860	0
125	20231204	180000	448955080	2860	2860	2860	2860	0
126	20231204	175900	448955080	2860	2860	2860	2860	0
127	20231204	175800	448955080	2860	2860	2860	2860	0
128	20231204	175700	448955080	2860	2860	2860	2860	0
129	20231204	175600	448955080	2860	2860	2860	2860	0
130	20231204	175500	448955080	2860	2860	2860	2860	0
131	20231204	175400	448955080	2860	2860	2860	2860	0
132	20231204	175300	448955080	2860	2860	2860	2860	0
133	20231204	175200	448955080	2860	2860	2860	2860	0
134	20231204	175100	448955080	2860	2860	2860	2860	0
135	20231204	175000	448955080	2860	2860	2860	2860	0
136	20231204	174900	448955080	2860	2860	2860	2860	0
137	20231204	174800	448955080	2860	2860	2860	2860	0
138	20231204	174700	448955080	2860	2860	2860	2860	0
139	20231204	174600	448955080	2860	2860	2860	2860	0
140	20231204	174500	448955080	2860	2860	2860	2860	0
141	20231204	174400	448955080	2860	2860	2860	2860	0
142	20231204	174300	448955080	2860	2860	2860	2860	0
143	20231204	174200	448955080	2860	2860	2860	2860	0
144	20231204	174100	448955080	2860	2860	2860	2860	0
145	20231204	174000	448955080	2860	2860	2860	2860	0
146	20231204	173900	448955080	2860	2860	2860	2860	0
147	20231204	173800	448955080	2860	2860	2860	2860	0
148	20231204	173700	448955080	2860	2860	2860	2860	0
149	20231204	173600	448955080	2860	2860	2860	2860	0
150	20231204	173500	448955080	2860	2860	2860	2860	0
151	20231204	173400	448955080	2860	2860	2860	2860	0
152	20231204	173300	448955080	2860	2860	2860	2860	985
153	20231204	173200	448955080	2860	2860	2860	2860	0
154	20231204	173100	448955080	2860	2860	2860	2860	0
155	20231204	173000	448955080	2860	2860	2860	2860	0
156	20231204	172900	448955080	2860	2860	2860	2860	0
157	20231204	172800	448955080	2860	2860	2860	2860	0
158	20231204	172700	448955080	2860	2860	2860	2860	0
159	20231204	172600	448955080	2860	2860	2860	2860	0
160	20231204	172500	448955080	2860	2860	2860	2860	0
161	20231204	172400	448955080	2860	2860	2860	2860	0
162	20231204	172300	448955080	2860	2860	2860	2860	0
163	20231204	172200	448955080	2860	2860	2860	2860	0
164	20231204	172100	448955080	2860	2860	2860	2860	0
165	20231204	172000	448955080	2860	2860	2860	2860	0
166	20231204	171900	448955080	2860	2860	2860	2860	0
167	20231204	171800	448955080	2860	2860	2860	2860	0
168	20231204	171700	448955080	2860	2860	2860	2860	0
169	20231204	171600	448955080	2860	2860	2860	2860	0
170	20231204	171500	448955080	2860	2860	2860	2860	0
171	20231204	171400	448955080	2860	2860	2860	2860	0
172	20231204	171300	448955080	2860	2860	2860	2860	0
173	20231204	171200	448955080	2860	2860	2860	2860	0
174	20231204	171100	448955080	2860	2860	2860	2860	0
175	20231204	171000	448955080	2860	2860	2860	2860	0
176	20231204	170900	448955080	2860	2860	2860	2860	0
177	20231204	170800	448955080	2860	2860	2860	2860	0
178	20231204	170700	448955080	2860	2860	2860	2860	0
179	20231204	170600	448955080	2860	2860	2860	2860	0
180	20231204	170500	448955080	2860	2860	2860	2860	0
181	20231204	170400	448955080	2860	2860	2860	2860	0
182	20231204	170300	448955080	2860	2860	2860	2860	985
183	20231204	170200	448955080	2860	2860	2860	2860	0
184	20231204	170100	448955080	2860	2860	2860	2860	0
185	20231204	170000	448955080	2860	2860	2860	2860	0
186	20231204	165900	448955080	2860	2860	2860	2860	0
187	20231204	165800	448955080	2860	2860	2860	2860	0
188	20231204	165700	448955080	2860	2860	2860	2860	0
189	20231204	165600	448955080	2860	2860	2860	2860	0
190	20231204	165500	448955080	2860	2860	2860	2860	0
191	20231204	165400	448955080	2860	2860	2860	2860	0
192	20231204	165300	448955080	2860	2860	2860	2860	0
193	20231204	165200	448955080	2860	2860	2860	2860	0
194	20231204	165100	448955080	2860	2860	2860	2860	0
195	20231204	165000	448955080	2860	2860	2860	2860	0
196	20231204	164900	448955080	2860	2860	2860	2860	0
197	20231204	164800	448955080	2860	2860	2860	2860	0
198	20231204	164700	448955080	2860	2860	2860	2860	0
199	20231204	164600	448955080	2860	2860	2860	2860	0
200	20231204	164500	448955080	2860	2860	2860	2860	0
201	20231204	164400	448955080	2860	2860	2860	2860	0
202	20231204	164300	448955080	2860	2860	2860	2860	0
203	20231204	164200	448955080	2860	2860	2860	2860	0
204	20231204	164100	448955080	2860	2860	2860	2860	0
205	20231204	164000	448955080	2860	2860	2860	2860	0
206	20231204	163900	448955080	2860	2860	2860	2860	0
207	20231204	163800	448955080	2860	2860	2860	2860	0
208	20231204	163700	448955080	2860	2860	2860	2860	0
209	20231204	163600	448955080	2860	2860	2860	2860	0
210	20231204	163500	448955080	2860	2860	2860	2860	0
211	20231204	163400	448955080	2860	2860	2860	2860	0
212	20231204	163300	448955080	2860	2860	2860	2860	985
213	20231204	163200	448955080	2860	2860	2860	2860	0
214	20231204	163100	448955080	2860	2860	2860	2860	0
215	20231204	163000	448955080	2860	2860	2860	2860	0
216	20231204	162900	448955080	2860	2860	2860	2860	0
217	20231204	162800	448955080	2860	2860	2860	2860	0
218	20231204	162700	448955080	2860	2860	2860	2860	0
219	20231204	162600	448955080	2860	2860	2860	2860	0
220	20231204	162500	448955080	2860	2860	2860	2860	0
221	20231204	162400	448955080	2860	2860	2860	2860	0
222	20231204	162300	448955080	2860	2860	2860	2860	0
223	20231204	162200	448955080	2860	2860	2860	2860	0
224	20231204	162100	448955080	2860	2860	2860	2860	0
225	20231204	162000	448955080	2860	2860	2860	2860	0
226	20231204	161900	448955080	2860	2860	2860	2860	0
227	20231204	161800	448955080	2860	2860	2860	2860	0
228	20231204	161700	448955080	2860	2860	2860	2860	0
229	20231204	161600	448955080	2860	2860	2860	2860	0
230	20231204	161500	448955080	2860	2860	2860	2860	0
231	20231204	161400	448955080	2860	2860	2860	2860	0
232	20231204	161300	448955080	2860	2860	2860	2860	0
233	20231204	161200	448955080	2860	2860	2860	2860	0
234	20231204	161100	448955080	2860	2860	2860	2860	0
235	20231204	161000	448955080	2860	2860	2860	2860	0
236	20231204	160900	448955080	2860	2860	2860	2860	0
237	20231204	160800	448955080	2860	2860	2860	2860	0
238	20231204	160700	448955080	2860	2860	2860	2860	0
239	20231204	160600	448955080	2860	2860	2860	2860	0
240	20231204	160500	448955080	2860	2860	2860	2860	0
241	20231204	160400	448955080	2860	2860	2860	2860	0
242	20231204	160300	448955080	2860	2860	2860	2860	985
243	20231204	160200	448955080	2860	2860	2860	2860	0
244	20231204	160100	448955080	2860	2860	2860	2860	0
245	20231204	160000	448955080	2860	2860	2860	2860	0
246	20231204	155900	448955080	2860	2860	2860	2860	0
247	20231204	155800	448955080	2860	2860	2860	2860	0
248	20231204	155700	448955080	2860	2860	2860	2860	0
249	20231204	155600	448955080	2860	2860	2860	2860	0
250	20231204	155500	448955080	2860	2860	2860	2860	0
251	20231204	155400	448955080	2860	2860	2860	2860	0
252	20231204	155300	448955080	2860	2860	2860	2860	0
253	20231204	155200	448955080	2860	2860	2860	2860	0
254	20231204	155100	448955080	2860	2860	2860	2860	0
255	20231204	155000	448955080	2860	2860	2860	2860	0
256	20231204	154900	448955080	2860	2860	2860	2860	0
257	20231204	154800	448955080	2860	2860	2860	2860	0
258	20231204	154700	448955080	2860	2860	2860	2860	0
259	20231204	154600	448955080	2860	2860	2860	2860	0
260	20231204	154500	448955080	2860	2860	2860	2860	0
261	20231204	154400	448955080	2860	2860	2860	2860	0
262	20231204	154300	448955080	2860	2860	2860	2860	0
263	20231204	154200	448955080	2860	2860	2860	2860	0
264	20231204	154100	448955080	2860	2860	2860	2860	0
265	20231204	154000	448955080	2860	2860	2860	2860	0
266	20231204	153900	448955080	2860	2860	2860	2860	0
267	20231204	153800	448955080	2860	2860	2860	2860	0
268	20231204	153700	448955080	2860	2860	2860	2860	0
269	20231204	153600	448955080	2860	2860	2860	2860	0
270	20231204	153500	448955080	2860	2860	2860	2860	0
271	20231204	153400	448955080	2860	2860	2860	2860	0
272	20231204	153300	448955080	2860	2860	2860	2860	985
273	20231204	153200	448955080	2860	2860	2860	2860	0
274	20231204	153100	448955080	2860	2860	2860	2860	0
275	20231204	153000	448955080	2860	2860	2860	2860	985
276	20231204	152900	446137980	2850	2850	2850	2850	0
277	20231204	152800	446137980	2850	2850	2850	2850	0
278	20231204	152700	446137980	2850	2850	2850	2850	0
279	20231204	152600	446137980	2850	2850	2850	2850	0
280	20231204	152500	446137980	2850	2850	2850	2850	0
281	20231204	152400	446137980	2850	2850	2850	2850	0
282	20231204	152300	446137980	2850	2850	2850	2850	0
283	20231204	152200	446137980	2850	2850	2850	2850	0
284	20231204	152100	446137980	2850	2850	2850	2850	0
285	20231204	152000	446137980	2850	2850	2850	2850	0
286	20231204	151900	446137980	2850	2860	2860	2850	1103
287	20231204	151800	442989390	2850	2855	2855	2850	237
288	20231204	151700	442313845	2860	2865	2865	2860	744
289	20231204	151600	440185135	2865	2860	2865	2855	1459
290	20231204	151500	436014885	2860	2860	2860	2860	0
291	20231204	151400	436014885	2860	2860	2860	2860	0
292	20231204	151300	436014885	2860	2860	2860	2860	49
293	20231204	151200	435874745	2860	2855	2860	2855	30
294	20231204	151100	435789090	2850	2850	2850	2850	201
295	20231204	151000	435216240	2860	2855	2860	2855	12
296	20231204	150900	435181975	2855	2855	2860	2855	360
297	20231204	150800	434153105	2860	2860	2860	2860	32
298	20231204	150700	434061585	2860	2860	2860	2860	0
299	20231204	150600	434061585	2860	2860	2860	2860	6
300	20231204	150500	434044425	2850	2850	2850	2850	697
301	20231204	150400	432057975	2850	2850	2850	2850	0
302	20231204	150300	432057975	2850	2850	2850	2850	0
303	20231204	150200	432057975	2850	2850	2850	2850	0
304	20231204	150100	432057975	2850	2850	2850	2850	1
305	20231204	150000	432055125	2850	2850	2850	2850	0
306	20231204	145900	432055125	2850	2850	2850	2850	10
307	20231204	145800	432026625	2850	2850	2850	2850	1
308	20231204	145700	432023775	2850	2850	2850	2850	0
309	20231204	145600	432023775	2850	2850	2850	2850	2
310	20231204	145500	432018075	2850	2850	2850	2850	80
311	20231204	145400	431790075	2850	2850	2850	2850	1
312	20231204	145300	431787225	2850	2850	2850	2850	0
313	20231204	145200	431787225	2850	2850	2850	2850	100
314	20231204	145100	431502225	2850	2850	2850	2850	0
315	20231204	145000	431502225	2850	2845	2850	2845	7
316	20231204	144900	431482305	2850	2850	2850	2850	37
317	20231204	144800	431376855	2850	2850	2850	2850	896
318	20231204	144700	428823255	2845	2845	2845	2845	144
319	20231204	144600	428413575	2845	2840	2845	2840	306
320	20231204	144500	427544005	2845	2845	2845	2845	1
321	20231204	144400	427541160	2845	2845	2845	2845	0
322	20231204	144300	427541160	2845	2845	2845	2845	0
323	20231204	144200	427541160	2845	2845	2845	2845	1
324	20231204	144100	427538315	2845	2845	2845	2845	0
325	20231204	144000	427538315	2845	2845	2845	2845	1
326	20231204	143900	427535470	2845	2845	2845	2845	1
327	20231204	143800	427532625	2840	2840	2840	2840	1
328	20231204	143700	427529785	2850	2850	2850	2850	22
329	20231204	143600	427467085	2850	2850	2850	2850	0
330	20231204	143500	427467085	2850	2850	2850	2850	0
331	20231204	143400	427467085	2850	2850	2850	2850	0
332	20231204	143300	427467085	2850	2850	2850	2850	0
333	20231204	143200	427467085	2850	2850	2850	2850	2
334	20231204	143100	427461385	2850	2850	2850	2850	72
335	20231204	143000	427256185	2850	2840	2850	2840	64
336	20231204	142900	427074405	2850	2850	2850	2850	2
337	20231204	142800	427068705	2850	2850	2850	2850	1
338	20231204	142700	427065855	2850	2840	2850	2840	5
339	20231204	142600	427051635	2860	2855	2860	2855	55
340	20231204	142500	426894595	2855	2855	2855	2855	1277
341	20231204	142400	423248760	2845	2845	2855	2845	20
342	20231204	142300	423191760	2840	2840	2840	2840	1393
343	20231204	142200	419235640	2840	2845	2845	2840	908
344	20231204	142100	416656915	2845	2845	2845	2845	4
345	20231204	142000	416645535	2840	2840	2840	2840	2909
346	20231204	141900	408383975	2845	2845	2845	2845	325
347	20231204	141800	407459350	2845	2845	2845	2845	1461
348	20231204	141700	403302805	2850	2850	2850	2850	1
349	20231204	141600	403299955	2850	2850	2850	2850	1
350	20231204	141500	403297105	2850	2855	2855	2850	23
351	20231204	141400	403231550	2855	2855	2855	2855	0
352	20231204	141300	403231550	2855	2855	2855	2855	0
353	20231204	141200	403231550	2855	2855	2855	2855	1
354	20231204	141100	403228695	2855	2855	2855	2855	2
355	20231204	141000	403222985	2855	2855	2855	2855	23
356	20231204	140900	403157320	2855	2855	2855	2855	1
357	20231204	140800	403154465	2855	2855	2860	2855	46
358	20231204	140700	403023120	2855	2855	2855	2855	0
359	20231204	140600	403023120	2855	2855	2855	2855	0
360	20231204	140500	403023120	2855	2845	2855	2845	2
361	20231204	140400	403017420	2855	2855	2855	2855	8
362	20231204	140300	402994580	2855	2855	2855	2855	10
363	20231204	140200	402966030	2855	2855	2855	2855	0
364	20231204	140100	402966030	2855	2855	2855	2855	100
365	20231204	140000	402680530	2855	2855	2855	2855	0
366	20231204	135900	402680530	2855	2855	2855	2855	0
367	20231204	135800	402680530	2855	2855	2855	2855	7
368	20231204	135700	402660545	2860	2850	2860	2850	20
369	20231204	135600	402603535	2845	2845	2845	2845	0
370	20231204	135500	402603535	2845	2845	2845	2845	0
371	20231204	135400	402603535	2845	2850	2850	2845	1855
372	20231204	135300	397325335	2850	2850	2850	2850	245
373	20231204	135200	396627085	2850	2845	2850	2845	2315
374	20231204	135100	390040905	2850	2850	2850	2850	0
375	20231204	135000	390040905	2850	2850	2850	2850	0
376	20231204	134900	390040905	2850	2850	2850	2850	0
377	20231204	134800	390040905	2850	2850	2850	2850	0
378	20231204	134700	390040905	2850	2850	2850	2850	0
379	20231204	134600	390040905	2850	2850	2850	2850	0
380	20231204	134500	390040905	2850	2845	2850	2845	53
381	20231204	134400	389890085	2850	2850	2850	2850	0
382	20231204	134300	389890085	2850	2850	2850	2850	0
383	20231204	134200	389890085	2850	2850	2850	2850	0
384	20231204	134100	389890085	2850	2850	2850	2850	893
385	20231204	134000	387345035	2860	2860	2860	2860	5
386	20231204	133900	387330735	2850	2850	2850	2850	0
387	20231204	133800	387330735	2850	2855	2855	2850	40
388	20231204	133700	387216645	2860	2860	2860	2860	5
389	20231204	133600	387202345	2865	2865	2865	2865	0
390	20231204	133500	387202345	2865	2865	2865	2865	0
391	20231204	133400	387202345	2865	2860	2865	2860	16
392	20231204	133300	387156580	2860	2860	2860	2860	1737
393	20231204	133200	382188760	2860	2860	2860	2860	0
394	20231204	133100	382188760	2860	2855	2860	2850	460
395	20231204	133000	380877590	2855	2855	2855	2855	158
396	20231204	132900	380426500	2860	2860	2860	2860	0
397	20231204	132800	380426500	2860	2860	2860	2860	0
398	20231204	132700	380426500	2860	2855	2860	2855	20
399	20231204	132600	380369350	2860	2860	2860	2860	0
400	20231204	132500	380369350	2860	2860	2860	2855	302
401	20231204	132400	379506130	2860	2860	2860	2860	0
402	20231204	132300	379506130	2860	2855	2860	2855	31
403	20231204	132200	379417620	2860	2860	2860	2860	1
404	20231204	132100	379414760	2860	2860	2860	2860	1
405	20231204	132000	379411900	2860	2860	2860	2860	1
406	20231204	131900	379409040	2850	2860	2860	2850	156
407	20231204	131800	378963990	2860	2860	2860	2860	265
408	20231204	131700	378206090	2865	2860	2865	2860	333
409	20231204	131600	377253705	2865	2865	2865	2865	0
410	20231204	131500	377253705	2865	2860	2865	2860	21
411	20231204	131400	377193640	2865	2865	2865	2865	0
412	20231204	131300	377193640	2865	2855	2865	2855	316
413	20231204	131200	376291440	2865	2865	2865	2865	1
414	20231204	131100	376288575	2855	2855	2855	2855	2500
415	20231204	131000	369151075	2865	2865	2865	2865	0
416	20231204	130900	369151075	2865	2865	2865	2865	0
417	20231204	130800	369151075	2865	2865	2865	2865	3
418	20231204	130700	369142480	2865	2865	2865	2855	7
419	20231204	130600	369122475	2865	2865	2865	2865	2
420	20231204	130500	369116745	2865	2865	2865	2865	10
421	20231204	130400	369088095	2865	2860	2865	2860	379
422	20231204	130300	368004120	2860	2860	2860	2860	32
423	20231204	130200	367912600	2860	2855	2860	2855	299
424	20231204	130100	367058935	2855	2855	2855	2855	1
425	20231204	130000	367056080	2855	2850	2855	2850	48
426	20231204	125900	366919275	2855	2850	2855	2850	174
427	20231204	125800	366423360	2855	2855	2855	2855	0
428	20231204	125700	366423360	2855	2855	2855	2850	57
429	20231204	125600	366260875	2855	2855	2855	2855	0
430	20231204	125500	366260875	2855	2855	2855	2855	5
431	20231204	125400	366246600	2850	2850	2850	2850	37
432	20231204	125300	366141150	2855	2855	2855	2855	222
433	20231204	125200	365507340	2850	2850	2850	2850	634
434	20231204	125100	363700440	2850	2850	2850	2850	0
435	20231204	125000	363700440	2850	2850	2850	2850	0
436	20231204	124900	363700440	2850	2850	2850	2850	3
437	20231204	124800	363691890	2840	2840	2840	2840	0
438	20231204	124700	363691890	2840	2845	2845	2840	173
439	20231204	124600	363200020	2855	2855	2855	2855	0
440	20231204	124500	363200020	2855	2855	2855	2855	10
441	20231204	124400	363171470	2855	2855	2855	2855	20
442	20231204	124300	363114370	2855	2850	2855	2850	48
443	20231204	124200	362977550	2850	2845	2850	2840	1570
444	20231204	124100	358510965	2850	2850	2850	2850	20
445	20231204	124000	358453965	2850	2850	2850	2850	10
446	20231204	123900	358425465	2850	2850	2850	2850	0
447	20231204	123800	358425465	2850	2850	2850	2850	0
448	20231204	123700	358425465	2850	2850	2850	2850	1
449	20231204	123600	358422615	2845	2850	2850	2845	31
450	20231204	123500	358334415	2850	2850	2850	2850	80
451	20231204	123400	358106415	2850	2850	2850	2850	0
452	20231204	123300	358106415	2850	2850	2850	2850	0
453	20231204	123200	358106415	2850	2850	2850	2850	1
454	20231204	123100	358103565	2850	2850	2850	2850	0
455	20231204	123000	358103565	2850	2850	2850	2850	1
456	20231204	122900	358100715	2850	2850	2850	2850	7
457	20231204	122800	358080765	2855	2850	2855	2850	938
458	20231204	122700	355406315	2850	2850	2850	2845	31
459	20231204	122600	355318110	2850	2850	2850	2850	175
460	20231204	122500	354819360	2850	2850	2850	2850	0
461	20231204	122400	354819360	2850	2850	2850	2850	0
462	20231204	122300	354819360	2850	2850	2850	2850	1
463	20231204	122200	354816510	2850	2850	2850	2850	2
464	20231204	122100	354810810	2850	2850	2850	2850	10
465	20231204	122000	354782310	2850	2855	2855	2850	105
466	20231204	121900	354483050	2855	2855	2855	2855	1
467	20231204	121800	354480195	2855	2855	2855	2855	1
468	20231204	121700	354477340	2855	2855	2855	2855	1
469	20231204	121600	354474485	2850	2855	2855	2850	303
470	20231204	121500	353610920	2855	2850	2855	2850	48
471	20231204	121400	353474115	2855	2855	2855	2855	6
472	20231204	121300	353456985	2855	2850	2855	2850	5
473	20231204	121200	353442730	2855	2855	2855	2855	0
474	20231204	121100	353442730	2855	2855	2855	2855	100
475	20231204	121000	353157230	2855	2850	2855	2850	90
476	20231204	120900	352900720	2850	2850	2850	2850	0
477	20231204	120800	352900720	2850	2850	2850	2850	0
478	20231204	120700	352900720	2850	2850	2850	2850	0
479	20231204	120600	352900720	2850	2855	2855	2850	212
480	20231204	120500	352295520	2855	2855	2855	2855	1
481	20231204	120400	352292665	2850	2850	2850	2850	100
482	20231204	120300	352007665	2850	2850	2850	2850	142
483	20231204	120200	351602965	2850	2850	2850	2850	20
484	20231204	120100	351545965	2850	2850	2850	2850	0
485	20231204	120000	351545965	2850	2850	2850	2850	0
486	20231204	115900	351545965	2850	2850	2850	2850	1
487	20231204	115800	351543115	2850	2850	2850	2850	0
488	20231204	115700	351543115	2850	2850	2850	2850	0
489	20231204	115600	351543115	2850	2845	2850	2845	26
490	20231204	115500	351469140	2850	2850	2850	2850	0
491	20231204	115400	351469140	2850	2850	2850	2850	103
492	20231204	115300	351175590	2850	2850	2855	2850	294
493	20231204	115200	350337685	2850	2850	2850	2850	0
494	20231204	115100	350337685	2850	2850	2855	2850	1067
495	20231204	115000	347296720	2850	2850	2850	2850	520
496	20231204	114900	345814720	2850	2850	2850	2850	3
497	20231204	114800	345806170	2850	2850	2850	2850	2
498	20231204	114700	345800470	2850	2850	2850	2850	411
499	20231204	114600	344629120	2855	2860	2860	2855	126
500	20231204	114500	344269290	2860	2860	2860	2860	324
501	20231204	114400	343342650	2865	2865	2865	2865	11
502	20231204	114300	343311135	2865	2860	2865	2860	77
503	20231204	114200	343090910	2860	2865	2865	2855	904
504	20231204	114100	340509460	2865	2865	2865	2865	65
505	20231204	114000	340323235	2865	2865	2865	2865	203
506	20231204	113900	339741640	2865	2865	2865	2865	25
507	20231204	113800	339670015	2865	2860	2865	2860	60
508	20231204	113700	339498365	2865	2865	2865	2865	0
509	20231204	113600	339498365	2865	2855	2865	2855	343
510	20231204	113500	338516010	2865	2860	2870	2855	1004
511	20231204	113400	335645225	2860	2860	2860	2860	105
512	20231204	113300	335344925	2860	2860	2860	2860	0
513	20231204	113200	335344925	2860	2860	2860	2860	3
514	20231204	113100	335336345	2860	2860	2860	2860	3
515	20231204	113000	335327765	2860	2860	2860	2850	255
516	20231204	112900	334598935	2855	2855	2855	2855	30
517	20231204	112800	334513285	2855	2855	2855	2855	911
518	20231204	112700	331912380	2850	2850	2850	2850	30
519	20231204	112600	331826880	2855	2855	2855	2850	5
520	20231204	112500	331812610	2850	2850	2855	2850	62
521	20231204	112400	331635905	2850	2850	2850	2850	308
522	20231204	112300	330758105	2850	2850	2855	2850	1672
523	20231204	112200	325992900	2855	2850	2855	2850	551
524	20231204	112100	324421345	2850	2850	2850	2850	1
525	20231204	112000	324418495	2850	2850	2850	2840	703
526	20231204	111900	322414955	2850	2850	2850	2850	1
527	20231204	111800	322412105	2850	2850	2850	2850	1
528	20231204	111700	322409255	2850	2850	2850	2850	1
529	20231204	111600	322406405	2850	2850	2850	2850	10
530	20231204	111500	322377905	2840	2840	2840	2840	3
531	20231204	111400	322369385	2850	2850	2850	2850	0
532	20231204	111300	322369385	2850	2850	2850	2850	5
533	20231204	111200	322355135	2845	2845	2845	2845	1
534	20231204	111100	322352290	2845	2845	2845	2845	2
535	20231204	111000	322346600	2845	2845	2845	2845	3
536	20231204	110900	322338065	2850	2845	2850	2845	4
537	20231204	110800	322326675	2850	2840	2850	2835	581
538	20231204	110700	320679510	2850	2850	2850	2850	0
539	20231204	110600	320679510	2850	2850	2850	2850	0
540	20231204	110500	320679510	2850	2850	2850	2850	12
541	20231204	110400	320645310	2850	2840	2850	2840	744
542	20231204	110300	318528835	2840	2840	2840	2840	79
543	20231204	110200	318304475	2840	2840	2840	2840	0
544	20231204	110100	318304475	2840	2840	2840	2840	2
545	20231204	110000	318298795	2840	2845	2845	2840	204
546	20231204	105900	317719430	2845	2845	2845	2845	18
547	20231204	105800	317668220	2840	2840	2840	2840	130
548	20231204	105700	317299020	2845	2845	2845	2845	0
549	20231204	105600	317299020	2845	2845	2845	2845	0
550	20231204	105500	317299020	2845	2845	2845	2845	11
551	20231204	105400	317267725	2850	2850	2850	2850	0
552	20231204	105300	317267725	2850	2840	2850	2840	792
553	20231204	105200	315018340	2840	2840	2850	2840	551
554	20231204	105100	313453480	2850	2850	2850	2850	2
555	20231204	105000	313447780	2840	2840	2840	2840	0
556	20231204	104900	313447780	2840	2840	2840	2840	1
557	20231204	104800	313444940	2840	2835	2840	2835	292
558	20231204	104700	312615775	2840	2830	2840	2830	714
559	20231204	104600	310595135	2845	2845	2845	2845	2
560	20231204	104500	310589445	2845	2845	2845	2845	85
561	20231204	104400	310347620	2830	2830	2830	2830	0
562	20231204	104300	310347620	2830	2830	2830	2830	0
563	20231204	104200	310347620	2830	2830	2830	2830	0
564	20231204	104100	310347620	2830	2845	2845	2830	7
565	20231204	104000	310327780	2850	2840	2850	2840	1706
566	20231204	103900	305477880	2840	2840	2840	2830	14
567	20231204	103800	305438220	2840	2840	2840	2840	14
568	20231204	103700	305398460	2840	2830	2840	2830	609
569	20231204	103600	303674980	2840	2840	2840	2840	1
570	20231204	103500	303672140	2840	2830	2840	2830	12
571	20231204	103400	303638160	2830	2830	2830	2830	1
572	20231204	103300	303635330	2835	2835	2835	2835	415
573	20231204	103200	302458805	2835	2835	2835	2835	2
574	20231204	103100	302453135	2835	2835	2835	2835	0
575	20231204	103000	302453135	2835	2835	2835	2835	2
576	20231204	102900	302447465	2830	2830	2830	2830	201
577	20231204	102800	301878635	2835	2835	2835	2835	1
578	20231204	102700	301875800	2830	2830	2830	2830	0
579	20231204	102600	301875800	2830	2835	2835	2830	346
580	20231204	102500	300896560	2835	2835	2835	2835	0
581	20231204	102400	300896560	2835	2835	2835	2835	192
582	20231204	102300	300352240	2835	2830	2835	2830	610
583	20231204	102200	298623135	2830	2830	2830	2830	2
584	20231204	102100	298617475	2825	2825	2825	2825	102
585	20231204	102000	298329325	2825	2825	2825	2825	20
586	20231204	101900	298272825	2825	2825	2825	2825	20
587	20231204	101800	298216325	2825	2825	2825	2825	33
588	20231204	101700	298123100	2815	2815	2815	2815	0
589	20231204	101600	298123100	2815	2815	2815	2815	400
590	20231204	101500	296997100	2815	2815	2815	2815	68
591	20231204	101400	296805680	2820	2820	2820	2820	0
592	20231204	101300	296805680	2820	2820	2820	2820	0
593	20231204	101200	296805680	2820	2820	2820	2820	800
594	20231204	101100	294549680	2825	2825	2825	2825	20
595	20231204	101000	294493180	2830	2830	2830	2830	0
596	20231204	100900	294493180	2830	2830	2830	2830	176
597	20231204	100800	293995100	2830	2830	2830	2830	0
598	20231204	100700	293995100	2830	2820	2830	2815	561
599	20231204	100600	292413210	2820	2820	2820	2820	620
600	20231204	100500	290664810	2825	2825	2825	2825	107
601	20231204	100400	290362535	2820	2825	2825	2820	22
602	20231204	100300	290300485	2820	2825	2825	2820	2053
603	20231204	100200	284509990	2825	2825	2825	2825	4
604	20231204	100100	284498690	2825	2825	2825	2825	172
605	20231204	100000	284012790	2830	2820	2830	2820	693
606	20231204	095900	282058515	2815	2820	2820	2815	1211
607	20231204	095800	278645310	2830	2830	2830	2830	0
608	20231204	095700	278645310	2830	2830	2830	2830	112
609	20231204	095600	278328350	2830	2830	2830	2830	492
610	20231204	095500	276935990	2835	2835	2835	2835	735
611	20231204	095400	274852265	2835	2835	2835	2835	1
612	20231204	095300	274849430	2835	2835	2835	2820	102
613	20231204	095200	274561310	2835	2825	2835	2825	1968
614	20231204	095100	268997510	2825	2820	2825	2820	170
615	20231204	095000	268518100	2820	2820	2820	2820	0
616	20231204	094900	268518100	2820	2830	2830	2820	75
617	20231204	094800	268306560	2830	2830	2830	2830	30
618	20231204	094700	268221660	2830	2830	2830	2830	77
619	20231204	094600	268003750	2825	2825	2825	2825	500
620	20231204	094500	266591250	2825	2830	2830	2825	151
621	20231204	094400	266164575	2830	2830	2830	2830	38
622	20231204	094300	266057035	2830	2820	2830	2820	150
623	20231204	094200	265633565	2820	2815	2820	2815	2524
624	20231204	094100	258520985	2815	2810	2815	2810	231
625	20231204	094000	257870835	2805	2805	2805	2805	200
626	20231204	093900	257309835	2810	2810	2810	2810	756
627	20231204	093800	255185475	2810	2810	2810	2810	2
628	20231204	093700	255179855	2810	2810	2810	2810	464
629	20231204	093600	253876015	2815	2815	2815	2815	136
630	20231204	093500	253493175	2815	2815	2815	2815	200
631	20231204	093400	252930175	2815	2810	2815	2810	48
632	20231204	093300	252795255	2810	2810	2810	2805	394
633	20231204	093200	251689875	2810	2810	2810	2810	33
634	20231204	093100	251597145	2815	2815	2815	2815	11
635	20231204	093000	251566180	2810	2815	2820	2800	12241
636	20231204	092900	217241815	2815	2805	2815	2805	1203
637	20231204	092800	213861890	2795	2815	2815	2795	15199
638	20231204	092700	171261300	2815	2815	2815	2815	1327
639	20231204	092600	167525795	2815	2815	2815	2815	758
640	20231204	092500	165392025	2805	2820	2825	2800	12259
641	20231204	092400	130975235	2820	2830	2830	2820	970
642	20231204	092300	128236930	2830	2830	2830	2830	245
643	20231204	092200	127543580	2835	2835	2835	2835	273
644	20231204	092100	126769625	2835	2830	2835	2830	1006
645	20231204	092000	123918205	2820	2825	2830	2810	1964
646	20231204	091900	118388240	2835	2835	2835	2835	1
647	20231204	091800	118385405	2835	2830	2840	2830	35
648	20231204	091700	118286175	2835	2830	2835	2830	675
649	20231204	091600	116372815	2825	2835	2835	2820	1195
650	20231204	091500	112998245	2830	2835	2835	2830	156
651	20231204	091400	112556095	2835	2845	2845	2835	429
652	20231204	091300	111338220	2820	2830	2830	2820	1000
653	20231204	091200	108510730	2840	2835	2840	2835	266
654	20231204	091100	107755780	2830	2820	2830	2820	523
655	20231204	091000	106278850	2820	2810	2820	2810	1816
656	20231204	090900	101175730	2815	2805	2815	2805	3344
657	20231204	090800	91779625	2810	2810	2810	2805	884
658	20231204	090700	89296185	2810	2815	2815	2810	187
659	20231204	090600	88770415	2815	2815	2815	2810	187
660	20231204	090500	88244105	2810	2800	2815	2800	1013
661	20231204	090400	85404740	2800	2800	2800	2780	3398
662	20231204	090300	75918435	2800	2815	2815	2800	5099
663	20231204	090200	61629905	2815	2830	2830	2810	8258
664	20231204	090100	38395235	2830	2835	2845	2830	1433
665	20231204	090000	34336165	2855	2850	2860	2810	11077