KissMeData/065570/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194000	432595240	2930	2930	2930	2930	2772
3	20231204	193900	432595240	2930	2930	2930	2930	0
4	20231204	193800	432595240	2930	2930	2930	2930	0
5	20231204	193700	432595240	2930	2930	2930	2930	0
6	20231204	193600	432595240	2930	2930	2930	2930	0
7	20231204	193500	432595240	2930	2930	2930	2930	0
8	20231204	193400	432595240	2930	2930	2930	2930	0
9	20231204	193300	432595240	2930	2930	2930	2930	0
10	20231204	193200	432595240	2930	2930	2930	2930	0
11	20231204	193100	432595240	2930	2930	2930	2930	0
12	20231204	193000	432595240	2930	2930	2930	2930	0
13	20231204	192900	432595240	2930	2930	2930	2930	0
14	20231204	192800	432595240	2930	2930	2930	2930	0
15	20231204	192700	432595240	2930	2930	2930	2930	0
16	20231204	192600	432595240	2930	2930	2930	2930	0
17	20231204	192500	432595240	2930	2930	2930	2930	0
18	20231204	192400	432595240	2930	2930	2930	2930	0
19	20231204	192300	432595240	2930	2930	2930	2930	0
20	20231204	192200	432595240	2930	2930	2930	2930	0
21	20231204	192100	432595240	2930	2930	2930	2930	0
22	20231204	192000	432595240	2930	2930	2930	2930	0
23	20231204	191900	432595240	2930	2930	2930	2930	0
24	20231204	191800	432595240	2930	2930	2930	2930	0
25	20231204	191700	432595240	2930	2930	2930	2930	0
26	20231204	191600	432595240	2930	2930	2930	2930	0
27	20231204	191500	432595240	2930	2930	2930	2930	0
28	20231204	191400	432595240	2930	2930	2930	2930	0
29	20231204	191300	432595240	2930	2930	2930	2930	0
30	20231204	191200	432595240	2930	2930	2930	2930	0
31	20231204	191100	432595240	2930	2930	2930	2930	0
32	20231204	191000	432595240	2930	2930	2930	2930	2772
33	20231204	190900	432595240	2930	2930	2930	2930	0
34	20231204	190800	432595240	2930	2930	2930	2930	0
35	20231204	190700	432595240	2930	2930	2930	2930	0
36	20231204	190600	432595240	2930	2930	2930	2930	0
37	20231204	190500	432595240	2930	2930	2930	2930	0
38	20231204	190400	432595240	2930	2930	2930	2930	0
39	20231204	190300	432595240	2930	2930	2930	2930	0
40	20231204	190200	432595240	2930	2930	2930	2930	0
41	20231204	190100	432595240	2930	2930	2930	2930	0
42	20231204	190000	432595240	2930	2930	2930	2930	0
43	20231204	185900	432595240	2930	2930	2930	2930	0
44	20231204	185800	432595240	2930	2930	2930	2930	0
45	20231204	185700	432595240	2930	2930	2930	2930	0
46	20231204	185600	432595240	2930	2930	2930	2930	0
47	20231204	185500	432595240	2930	2930	2930	2930	0
48	20231204	185400	432595240	2930	2930	2930	2930	0
49	20231204	185300	432595240	2930	2930	2930	2930	0
50	20231204	185200	432595240	2930	2930	2930	2930	0
51	20231204	185100	432595240	2930	2930	2930	2930	0
52	20231204	185000	432595240	2930	2930	2930	2930	0
53	20231204	184900	432595240	2930	2930	2930	2930	0
54	20231204	184800	432595240	2930	2930	2930	2930	0
55	20231204	184700	432595240	2930	2930	2930	2930	0
56	20231204	184600	432595240	2930	2930	2930	2930	0
57	20231204	184500	432595240	2930	2930	2930	2930	0
58	20231204	184400	432595240	2930	2930	2930	2930	0
59	20231204	184300	432595240	2930	2930	2930	2930	0
60	20231204	184200	432595240	2930	2930	2930	2930	0
61	20231204	184100	432595240	2930	2930	2930	2930	0
62	20231204	184000	432595240	2930	2930	2930	2930	2772
63	20231204	183900	432595240	2930	2930	2930	2930	0
64	20231204	183800	432595240	2930	2930	2930	2930	0
65	20231204	183700	432595240	2930	2930	2930	2930	0
66	20231204	183600	432595240	2930	2930	2930	2930	0
67	20231204	183500	432595240	2930	2930	2930	2930	0
68	20231204	183400	432595240	2930	2930	2930	2930	0
69	20231204	183300	432595240	2930	2930	2930	2930	0
70	20231204	183200	432595240	2930	2930	2930	2930	0
71	20231204	183100	432595240	2930	2930	2930	2930	0
72	20231204	183000	432595240	2930	2930	2930	2930	0
73	20231204	182900	432595240	2930	2930	2930	2930	0
74	20231204	182800	432595240	2930	2930	2930	2930	0
75	20231204	182700	432595240	2930	2930	2930	2930	0
76	20231204	182600	432595240	2930	2930	2930	2930	0
77	20231204	182500	432595240	2930	2930	2930	2930	0
78	20231204	182400	432595240	2930	2930	2930	2930	0
79	20231204	182300	432595240	2930	2930	2930	2930	0
80	20231204	182200	432595240	2930	2930	2930	2930	0
81	20231204	182100	432595240	2930	2930	2930	2930	0
82	20231204	182000	432595240	2930	2930	2930	2930	0
83	20231204	181900	432595240	2930	2930	2930	2930	0
84	20231204	181800	432595240	2930	2930	2930	2930	0
85	20231204	181700	432595240	2930	2930	2930	2930	0
86	20231204	181600	432595240	2930	2930	2930	2930	0
87	20231204	181500	432595240	2930	2930	2930	2930	0
88	20231204	181400	432595240	2930	2930	2930	2930	0
89	20231204	181300	432595240	2930	2930	2930	2930	0
90	20231204	181200	432595240	2930	2930	2930	2930	0
91	20231204	181100	432595240	2930	2930	2930	2930	0
92	20231204	181000	432595240	2930	2930	2930	2930	2772
93	20231204	180900	432595240	2930	2930	2930	2930	0
94	20231204	180800	432595240	2930	2930	2930	2930	0
95	20231204	180700	432595240	2930	2930	2930	2930	0
96	20231204	180600	432595240	2930	2930	2930	2930	0
97	20231204	180500	432595240	2930	2930	2930	2930	0
98	20231204	180400	432595240	2930	2930	2930	2930	0
99	20231204	180300	432595240	2930	2930	2930	2930	0
100	20231204	180200	432595240	2930	2930	2930	2930	0
101	20231204	180100	432595240	2930	2930	2930	2930	0
102	20231204	180000	432595240	2930	2930	2930	2930	0
103	20231204	175900	432595240	2930	2930	2930	2930	0
104	20231204	175800	432595240	2930	2930	2930	2930	0
105	20231204	175700	432595240	2930	2930	2930	2930	0
106	20231204	175600	432595240	2930	2930	2930	2930	0
107	20231204	175500	432595240	2930	2930	2930	2930	0
108	20231204	175400	432595240	2930	2930	2930	2930	0
109	20231204	175300	432595240	2930	2930	2930	2930	0
110	20231204	175200	432595240	2930	2930	2930	2930	0
111	20231204	175100	432595240	2930	2930	2930	2930	0
112	20231204	175000	432595240	2930	2930	2930	2930	0
113	20231204	174900	432595240	2930	2930	2930	2930	0
114	20231204	174800	432595240	2930	2930	2930	2930	0
115	20231204	174700	432595240	2930	2930	2930	2930	0
116	20231204	174600	432595240	2930	2930	2930	2930	0
117	20231204	174500	432595240	2930	2930	2930	2930	0
118	20231204	174400	432595240	2930	2930	2930	2930	0
119	20231204	174300	432595240	2930	2930	2930	2930	0
120	20231204	174200	432595240	2930	2930	2930	2930	0
121	20231204	174100	432595240	2930	2930	2930	2930	0
122	20231204	174000	432595240	2930	2930	2930	2930	2772
123	20231204	173900	432595240	2930	2930	2930	2930	0
124	20231204	173800	432595240	2930	2930	2930	2930	0
125	20231204	173700	432595240	2930	2930	2930	2930	0
126	20231204	173600	432595240	2930	2930	2930	2930	0
127	20231204	173500	432595240	2930	2930	2930	2930	0
128	20231204	173400	432595240	2930	2930	2930	2930	0
129	20231204	173300	432595240	2930	2930	2930	2930	0
130	20231204	173200	432595240	2930	2930	2930	2930	0
131	20231204	173100	432595240	2930	2930	2930	2930	0
132	20231204	173000	432595240	2930	2930	2930	2930	0
133	20231204	172900	432595240	2930	2930	2930	2930	0
134	20231204	172800	432595240	2930	2930	2930	2930	0
135	20231204	172700	432595240	2930	2930	2930	2930	0
136	20231204	172600	432595240	2930	2930	2930	2930	0
137	20231204	172500	432595240	2930	2930	2930	2930	0
138	20231204	172400	432595240	2930	2930	2930	2930	0
139	20231204	172300	432595240	2930	2930	2930	2930	0
140	20231204	172200	432595240	2930	2930	2930	2930	0
141	20231204	172100	432595240	2930	2930	2930	2930	0
142	20231204	172000	432595240	2930	2930	2930	2930	0
143	20231204	171900	432595240	2930	2930	2930	2930	0
144	20231204	171800	432595240	2930	2930	2930	2930	0
145	20231204	171700	432595240	2930	2930	2930	2930	0
146	20231204	171600	432595240	2930	2930	2930	2930	0
147	20231204	171500	432595240	2930	2930	2930	2930	0
148	20231204	171400	432595240	2930	2930	2930	2930	0
149	20231204	171300	432595240	2930	2930	2930	2930	0
150	20231204	171200	432595240	2930	2930	2930	2930	0
151	20231204	171100	432595240	2930	2930	2930	2930	0
152	20231204	171000	432595240	2930	2930	2930	2930	2772
153	20231204	170900	432595240	2930	2930	2930	2930	0
154	20231204	170800	432595240	2930	2930	2930	2930	0
155	20231204	170700	432595240	2930	2930	2930	2930	0
156	20231204	170600	432595240	2930	2930	2930	2930	0
157	20231204	170500	432595240	2930	2930	2930	2930	0
158	20231204	170400	432595240	2930	2930	2930	2930	0
159	20231204	170300	432595240	2930	2930	2930	2930	0
160	20231204	170200	432595240	2930	2930	2930	2930	0
161	20231204	170100	432595240	2930	2930	2930	2930	0
162	20231204	170000	432595240	2930	2930	2930	2930	0
163	20231204	165900	432595240	2930	2930	2930	2930	0
164	20231204	165800	432595240	2930	2930	2930	2930	0
165	20231204	165700	432595240	2930	2930	2930	2930	0
166	20231204	165600	432595240	2930	2930	2930	2930	0
167	20231204	165500	432595240	2930	2930	2930	2930	0
168	20231204	165400	432595240	2930	2930	2930	2930	0
169	20231204	165300	432595240	2930	2930	2930	2930	0
170	20231204	165200	432595240	2930	2930	2930	2930	0
171	20231204	165100	432595240	2930	2930	2930	2930	0
172	20231204	165000	432595240	2930	2930	2930	2930	0
173	20231204	164900	432595240	2930	2930	2930	2930	0
174	20231204	164800	432595240	2930	2930	2930	2930	0
175	20231204	164700	432595240	2930	2930	2930	2930	0
176	20231204	164600	432595240	2930	2930	2930	2930	0
177	20231204	164500	432595240	2930	2930	2930	2930	0
178	20231204	164400	432595240	2930	2930	2930	2930	0
179	20231204	164300	432595240	2930	2930	2930	2930	0
180	20231204	164200	432595240	2930	2930	2930	2930	0
181	20231204	164100	432595240	2930	2930	2930	2930	0
182	20231204	164000	432595240	2930	2930	2930	2930	2772
183	20231204	163900	432595240	2930	2930	2930	2930	0
184	20231204	163800	432595240	2930	2930	2930	2930	0
185	20231204	163700	432595240	2930	2930	2930	2930	0
186	20231204	163600	432595240	2930	2930	2930	2930	0
187	20231204	163500	432595240	2930	2930	2930	2930	0
188	20231204	163400	432595240	2930	2930	2930	2930	0
189	20231204	163300	432595240	2930	2930	2930	2930	0
190	20231204	163200	432595240	2930	2930	2930	2930	0
191	20231204	163100	432595240	2930	2930	2930	2930	0
192	20231204	163000	432595240	2930	2930	2930	2930	0
193	20231204	162900	432595240	2930	2930	2930	2930	0
194	20231204	162800	432595240	2930	2930	2930	2930	0
195	20231204	162700	432595240	2930	2930	2930	2930	0
196	20231204	162600	432595240	2930	2930	2930	2930	0
197	20231204	162500	432595240	2930	2930	2930	2930	0
198	20231204	162400	432595240	2930	2930	2930	2930	0
199	20231204	162300	432595240	2930	2930	2930	2930	0
200	20231204	162200	432595240	2930	2930	2930	2930	0
201	20231204	162100	432595240	2930	2930	2930	2930	0
202	20231204	162000	432595240	2930	2930	2930	2930	0
203	20231204	161900	432595240	2930	2930	2930	2930	0
204	20231204	161800	432595240	2930	2930	2930	2930	0
205	20231204	161700	432595240	2930	2930	2930	2930	0
206	20231204	161600	432595240	2930	2930	2930	2930	0
207	20231204	161500	432595240	2930	2930	2930	2930	0
208	20231204	161400	432595240	2930	2930	2930	2930	0
209	20231204	161300	432595240	2930	2930	2930	2930	0
210	20231204	161200	432595240	2930	2930	2930	2930	0
211	20231204	161100	432595240	2930	2930	2930	2930	0
212	20231204	161000	432595240	2930	2930	2930	2930	2772
213	20231204	160900	432595240	2930	2930	2930	2930	0
214	20231204	160800	432595240	2930	2930	2930	2930	0
215	20231204	160700	432595240	2930	2930	2930	2930	0
216	20231204	160600	432595240	2930	2930	2930	2930	0
217	20231204	160500	432595240	2930	2930	2930	2930	0
218	20231204	160400	432595240	2930	2930	2930	2930	0
219	20231204	160300	432595240	2930	2930	2930	2930	0
220	20231204	160200	432595240	2930	2930	2930	2930	0
221	20231204	160100	432595240	2930	2930	2930	2930	0
222	20231204	160000	432595240	2930	2930	2930	2930	0
223	20231204	155900	432595240	2930	2930	2930	2930	0
224	20231204	155800	432595240	2930	2930	2930	2930	0
225	20231204	155700	432595240	2930	2930	2930	2930	0
226	20231204	155600	432595240	2930	2930	2930	2930	0
227	20231204	155500	432595240	2930	2930	2930	2930	0
228	20231204	155400	432595240	2930	2930	2930	2930	0
229	20231204	155300	432595240	2930	2930	2930	2930	0
230	20231204	155200	432595240	2930	2930	2930	2930	0
231	20231204	155100	432595240	2930	2930	2930	2930	0
232	20231204	155000	432595240	2930	2930	2930	2930	0
233	20231204	154900	432595240	2930	2930	2930	2930	0
234	20231204	154800	432595240	2930	2930	2930	2930	0
235	20231204	154700	432595240	2930	2930	2930	2930	0
236	20231204	154600	432595240	2930	2930	2930	2930	0
237	20231204	154500	432595240	2930	2930	2930	2930	0
238	20231204	154400	432595240	2930	2930	2930	2930	0
239	20231204	154300	432595240	2930	2930	2930	2930	0
240	20231204	154200	432595240	2930	2930	2930	2930	0
241	20231204	154100	432595240	2930	2930	2930	2930	0
242	20231204	154000	432595240	2930	2930	2930	2930	2772
243	20231204	153900	432595240	2930	2930	2930	2930	0
244	20231204	153800	432595240	2930	2930	2930	2930	0
245	20231204	153700	432595240	2930	2930	2930	2930	0
246	20231204	153600	432595240	2930	2930	2930	2930	0
247	20231204	153500	432595240	2930	2930	2930	2930	0
248	20231204	153400	432595240	2930	2930	2930	2930	0
249	20231204	153300	432595240	2930	2930	2930	2930	0
250	20231204	153200	432595240	2930	2930	2930	2930	0
251	20231204	153100	432595240	2930	2930	2930	2930	0
252	20231204	153000	432595240	2930	2930	2930	2930	2772
253	20231204	152900	424473280	2930	2930	2930	2930	0
254	20231204	152800	424473280	2930	2930	2930	2930	0
255	20231204	152700	424473280	2930	2930	2930	2930	0
256	20231204	152600	424473280	2930	2930	2930	2930	0
257	20231204	152500	424473280	2930	2930	2930	2930	0
258	20231204	152400	424473280	2930	2930	2930	2930	0
259	20231204	152300	424473280	2930	2930	2930	2930	0
260	20231204	152200	424473280	2930	2930	2930	2930	0
261	20231204	152100	424473280	2930	2930	2930	2930	0
262	20231204	152000	424473280	2930	2930	2930	2930	0
263	20231204	151900	424473280	2930	2925	2930	2920	415
264	20231204	151800	423260975	2925	2925	2925	2925	1
265	20231204	151700	423258050	2920	2920	2920	2920	32
266	20231204	151600	423164610	2930	2930	2930	2930	0
267	20231204	151500	423164610	2930	2930	2930	2930	0
268	20231204	151400	423164610	2930	2930	2930	2930	6
269	20231204	151300	423147030	2920	2920	2920	2920	3
270	20231204	151200	423138270	2920	2920	2920	2920	3
271	20231204	151100	423129510	2930	2930	2930	2930	203
272	20231204	151000	422534720	2930	2930	2930	2930	0
273	20231204	150900	422534720	2930	2930	2930	2930	0
274	20231204	150800	422534720	2930	2930	2930	2930	0
275	20231204	150700	422534720	2930	2915	2930	2915	2161
276	20231204	150600	416203560	2915	2915	2915	2915	0
277	20231204	150500	416203560	2915	2915	2915	2915	0
278	20231204	150400	416203560	2915	2915	2915	2915	2
279	20231204	150300	416197730	2915	2915	2915	2915	10
280	20231204	150200	416168580	2915	2915	2915	2915	0
281	20231204	150100	416168580	2915	2915	2915	2915	0
282	20231204	150000	416168580	2915	2915	2915	2915	0
283	20231204	145900	416168580	2915	2915	2915	2915	1
284	20231204	145800	416165665	2910	2910	2910	2910	0
285	20231204	145700	416165665	2910	2915	2915	2910	300
286	20231204	145600	415291880	2920	2920	2920	2920	163
287	20231204	145500	414815920	2910	2910	2910	2910	0
288	20231204	145400	414815920	2910	2910	2910	2910	0
289	20231204	145300	414815920	2910	2910	2910	2910	0
290	20231204	145200	414815920	2910	2910	2910	2910	0
291	20231204	145100	414815920	2910	2910	2910	2910	0
292	20231204	145000	414815920	2910	2910	2910	2910	0
293	20231204	144900	414815920	2910	2910	2910	2910	0
294	20231204	144800	414815920	2910	2910	2910	2910	0
295	20231204	144700	414815920	2910	2910	2910	2910	0
296	20231204	144600	414815920	2910	2910	2910	2910	0
297	20231204	144500	414815920	2910	2910	2910	2910	0
298	20231204	144400	414815920	2910	2910	2910	2910	1
299	20231204	144300	414813010	2910	2910	2910	2910	0
300	20231204	144200	414813010	2910	2910	2910	2910	0
301	20231204	144100	414813010	2910	2910	2910	2910	0
302	20231204	144000	414813010	2910	2915	2915	2910	1800
303	20231204	143900	409571310	2910	2910	2910	2910	0
304	20231204	143800	409571310	2910	2910	2910	2910	15
305	20231204	143700	409527660	2930	2930	2930	2930	0
306	20231204	143600	409527660	2930	2930	2930	2930	10470
307	20231204	143500	378850560	2925	2915	2925	2915	3000
308	20231204	143400	370080390	2915	2915	2915	2915	7
309	20231204	143300	370059985	2915	2915	2915	2915	0
310	20231204	143200	370059985	2915	2915	2915	2915	0
311	20231204	143100	370059985	2915	2915	2915	2915	2
312	20231204	143000	370054155	2920	2920	2920	2920	0
313	20231204	142900	370054155	2920	2920	2920	2920	0
314	20231204	142800	370054155	2920	2920	2920	2920	0
315	20231204	142700	370054155	2920	2920	2920	2920	0
316	20231204	142600	370054155	2920	2915	2920	2915	1547
317	20231204	142500	365540100	2920	2920	2920	2920	10
318	20231204	142400	365510900	2920	2920	2920	2920	0
319	20231204	142300	365510900	2920	2920	2920	2920	2
320	20231204	142200	365505060	2920	2915	2920	2910	10111
321	20231204	142100	336009920	2915	2915	2915	2915	0
322	20231204	142000	336009920	2915	2920	2920	2915	2929
323	20231204	141900	327459280	2920	2920	2920	2920	2615
324	20231204	141800	319823480	2925	2925	2925	2925	0
325	20231204	141700	319823480	2925	2925	2925	2925	0
326	20231204	141600	319823480	2925	2925	2925	2925	300
327	20231204	141500	318945980	2920	2920	2920	2920	0
328	20231204	141400	318945980	2920	2920	2920	2920	0
329	20231204	141300	318945980	2920	2920	2920	2920	0
330	20231204	141200	318945980	2920	2920	2920	2920	0
331	20231204	141100	318945980	2920	2920	2920	2920	0
332	20231204	141000	318945980	2920	2920	2920	2920	0
333	20231204	140900	318945980	2920	2920	2920	2920	0
334	20231204	140800	318945980	2920	2920	2920	2920	0
335	20231204	140700	318945980	2920	2920	2920	2920	300
336	20231204	140600	318069980	2925	2925	2925	2925	200
337	20231204	140500	317484980	2925	2925	2925	2925	0
338	20231204	140400	317484980	2925	2925	2925	2925	0
339	20231204	140300	317484980	2925	2925	2925	2925	0
340	20231204	140200	317484980	2925	2925	2925	2925	1
341	20231204	140100	317482055	2925	2925	2925	2925	0
342	20231204	140000	317482055	2925	2925	2925	2925	50
343	20231204	135900	317335805	2925	2925	2925	2925	0
344	20231204	135800	317335805	2925	2925	2925	2925	5
345	20231204	135700	317321180	2925	2925	2925	2925	100
346	20231204	135600	317028680	2920	2920	2920	2920	0
347	20231204	135500	317028680	2920	2920	2920	2920	0
348	20231204	135400	317028680	2920	2925	2925	2920	210
349	20231204	135300	316415430	2925	2925	2925	2925	1285
350	20231204	135200	312656805	2925	2925	2925	2925	0
351	20231204	135100	312656805	2925	2925	2925	2925	0
352	20231204	135000	312656805	2925	2925	2925	2925	0
353	20231204	134900	312656805	2925	2925	2925	2925	2360
354	20231204	134800	305753805	2925	2925	2925	2925	0
355	20231204	134700	305753805	2925	2925	2925	2925	1
356	20231204	134600	305750880	2925	2925	2925	2925	50
357	20231204	134500	305604630	2925	2925	2925	2925	500
358	20231204	134400	304142130	2925	2925	2925	2925	0
359	20231204	134300	304142130	2925	2925	2925	2925	0
360	20231204	134200	304142130	2925	2925	2925	2925	50
361	20231204	134100	303995880	2925	2925	2925	2925	3426
362	20231204	134000	293974830	2925	2925	2925	2925	0
363	20231204	133900	293974830	2925	2925	2925	2925	50
364	20231204	133800	293828580	2925	2925	2925	2925	1000
365	20231204	133700	290903580	2925	2925	2925	2925	50
366	20231204	133600	290757330	2925	2925	2925	2925	5
367	20231204	133500	290742705	2920	2920	2920	2920	0
368	20231204	133400	290742705	2920	2925	2925	2920	401
369	20231204	133300	289569785	2925	2925	2925	2925	0
370	20231204	133200	289569785	2925	2925	2925	2925	0
371	20231204	133100	289569785	2925	2925	2925	2925	0
372	20231204	133000	289569785	2925	2925	2925	2925	50
373	20231204	132900	289423535	2925	2925	2925	2925	200
374	20231204	132800	288838535	2925	2925	2925	2925	37
375	20231204	132700	288730310	2930	2930	2930	2930	0
376	20231204	132600	288730310	2930	2925	2930	2925	16
377	20231204	132500	288683495	2925	2925	2925	2925	1
378	20231204	132400	288680570	2920	2925	2925	2920	503
379	20231204	132300	287211795	2925	2925	2925	2925	4
380	20231204	132200	287200095	2925	2925	2925	2925	0
381	20231204	132100	287200095	2925	2925	2925	2925	0
382	20231204	132000	287200095	2925	2925	2925	2925	15
383	20231204	131900	287156220	2930	2930	2930	2930	0
384	20231204	131800	287156220	2930	2930	2930	2930	0
385	20231204	131700	287156220	2930	2930	2930	2930	0
386	20231204	131600	287156220	2930	2930	2930	2930	101
387	20231204	131500	286860290	2920	2920	2920	2920	1532
388	20231204	131400	282386850	2920	2920	2920	2920	16
389	20231204	131300	282340130	2920	2920	2920	2920	10
390	20231204	131200	282310930	2920	2920	2920	2920	482
391	20231204	131100	280903490	2920	2920	2920	2920	200
392	20231204	131000	280319490	2920	2930	2930	2920	6127
393	20231204	130900	262399795	2930	2930	2930	2930	0
394	20231204	130800	262399795	2930	2930	2930	2930	2854
395	20231204	130700	254037575	2930	2930	2930	2930	537
396	20231204	130600	252464165	2935	2935	2935	2935	324
397	20231204	130500	251513225	2935	2935	2935	2935	0
398	20231204	130400	251513225	2935	2935	2935	2935	0
399	20231204	130300	251513225	2935	2935	2935	2935	0
400	20231204	130200	251513225	2935	2935	2935	2935	0
401	20231204	130100	251513225	2935	2935	2935	2935	0
402	20231204	130000	251513225	2935	2935	2935	2935	0
403	20231204	125900	251513225	2935	2935	2935	2935	1
404	20231204	125800	251510290	2935	2935	2935	2935	1487
405	20231204	125700	247145945	2930	2930	2930	2930	0
406	20231204	125600	247145945	2930	2930	2930	2930	0
407	20231204	125500	247145945	2930	2925	2930	2925	2898
408	20231204	125400	238655455	2925	2925	2925	2925	70
409	20231204	125300	238450705	2925	2925	2925	2925	0
410	20231204	125200	238450705	2925	2925	2925	2925	0
411	20231204	125100	238450705	2925	2930	2930	2925	117
412	20231204	125000	238107980	2925	2925	2925	2925	33
413	20231204	124900	238011455	2930	2930	2930	2930	100
414	20231204	124800	237718455	2930	2930	2930	2930	0
415	20231204	124700	237718455	2930	2925	2930	2925	2318
416	20231204	124600	230938250	2925	2925	2925	2925	0
417	20231204	124500	230938250	2925	2925	2925	2925	500
418	20231204	124400	229475750	2930	2930	2930	2930	2
419	20231204	124300	229469890	2925	2930	2930	2925	11
420	20231204	124200	229437710	2925	2925	2925	2925	78
421	20231204	124100	229209560	2930	2930	2930	2930	170
422	20231204	124000	228711460	2925	2925	2925	2925	0
423	20231204	123900	228711460	2925	2925	2925	2925	609
424	20231204	123800	226930135	2930	2930	2930	2930	0
425	20231204	123700	226930135	2930	2930	2930	2930	0
426	20231204	123600	226930135	2930	2930	2930	2930	0
427	20231204	123500	226930135	2930	2930	2930	2930	121
428	20231204	123400	226575605	2930	2930	2930	2930	351
429	20231204	123300	225547175	2930	2930	2930	2930	0
430	20231204	123200	225547175	2930	2930	2930	2930	0
431	20231204	123100	225547175	2930	2930	2930	2930	0
432	20231204	123000	225547175	2930	2930	2930	2930	67
433	20231204	122900	225350865	2930	2930	2930	2930	0
434	20231204	122800	225350865	2930	2930	2930	2930	0
435	20231204	122700	225350865	2930	2930	2930	2930	100
436	20231204	122600	225057865	2935	2935	2935	2935	300
437	20231204	122500	224177365	2940	2935	2940	2935	200
438	20231204	122400	223589395	2935	2935	2935	2935	0
439	20231204	122300	223589395	2935	2935	2935	2935	0
440	20231204	122200	223589395	2935	2935	2935	2935	50
441	20231204	122100	223442645	2935	2935	2935	2935	3
442	20231204	122000	223433840	2930	2930	2930	2930	0
443	20231204	121900	223433840	2930	2930	2930	2930	0
444	20231204	121800	223433840	2930	2930	2930	2930	0
445	20231204	121700	223433840	2930	2930	2930	2930	0
446	20231204	121600	223433840	2930	2930	2930	2930	0
447	20231204	121500	223433840	2930	2930	2930	2930	2
448	20231204	121400	223427980	2930	2930	2930	2930	3
449	20231204	121300	223419190	2930	2935	2935	2930	1885
450	20231204	121200	217894260	2935	2935	2935	2935	0
451	20231204	121100	217894260	2935	2935	2935	2935	33
452	20231204	121000	217797405	2930	2930	2930	2930	0
453	20231204	120900	217797405	2930	2930	2930	2930	0
454	20231204	120800	217797405	2930	2930	2930	2930	0
455	20231204	120700	217797405	2930	2930	2930	2930	0
456	20231204	120600	217797405	2930	2930	2930	2930	0
457	20231204	120500	217797405	2930	2930	2930	2930	0
458	20231204	120400	217797405	2930	2930	2930	2930	33
459	20231204	120300	217700715	2930	2930	2930	2930	200
460	20231204	120200	217114715	2930	2930	2930	2930	0
461	20231204	120100	217114715	2930	2935	2935	2930	1253
462	20231204	120000	213443175	2935	2935	2935	2935	0
463	20231204	115900	213443175	2935	2935	2935	2935	43
464	20231204	115800	213316970	2945	2945	2945	2945	0
465	20231204	115700	213316970	2945	2945	2945	2945	0
466	20231204	115600	213316970	2945	2945	2945	2945	0
467	20231204	115500	213316970	2945	2945	2945	2945	3
468	20231204	115400	213308135	2935	2935	2935	2935	0
469	20231204	115300	213308135	2935	2935	2935	2935	0
470	20231204	115200	213308135	2935	2935	2935	2935	682
471	20231204	115100	211306465	2945	2945	2945	2945	0
472	20231204	115000	211306465	2945	2945	2945	2945	0
473	20231204	114900	211306465	2945	2945	2945	2945	0
474	20231204	114800	211306465	2945	2945	2945	2945	0
475	20231204	114700	211306465	2945	2945	2945	2945	0
476	20231204	114600	211306465	2945	2945	2945	2945	1
477	20231204	114500	211303520	2945	2945	2945	2945	0
478	20231204	114400	211303520	2945	2945	2945	2945	2
479	20231204	114300	211297630	2945	2945	2945	2945	0
480	20231204	114200	211297630	2945	2945	2945	2945	0
481	20231204	114100	211297630	2945	2945	2945	2945	191
482	20231204	114000	210735135	2945	2945	2945	2945	3
483	20231204	113900	210726300	2935	2935	2935	2935	0
484	20231204	113800	210726300	2935	2935	2935	2935	0
485	20231204	113700	210726300	2935	2935	2935	2935	0
486	20231204	113600	210726300	2935	2935	2935	2935	0
487	20231204	113500	210726300	2935	2935	2935	2935	1119
488	20231204	113400	207442035	2940	2940	2940	2940	0
489	20231204	113300	207442035	2940	2940	2940	2940	30
490	20231204	113200	207353835	2940	2940	2940	2940	240
491	20231204	113100	206648235	2940	2940	2940	2940	0
492	20231204	113000	206648235	2940	2940	2940	2940	0
493	20231204	112900	206648235	2940	2940	2940	2940	52
494	20231204	112800	206495355	2935	2935	2935	2935	0
495	20231204	112700	206495355	2935	2935	2935	2935	0
496	20231204	112600	206495355	2935	2935	2935	2935	0
497	20231204	112500	206495355	2935	2935	2935	2935	0
498	20231204	112400	206495355	2935	2935	2935	2935	0
499	20231204	112300	206495355	2935	2935	2935	2935	0
500	20231204	112200	206495355	2935	2935	2935	2935	0
501	20231204	112100	206495355	2935	2935	2935	2935	0
502	20231204	112000	206495355	2935	2935	2935	2935	0
503	20231204	111900	206495355	2935	2935	2935	2935	685
504	20231204	111800	204484880	2940	2940	2940	2940	0
505	20231204	111700	204484880	2940	2940	2940	2940	500
506	20231204	111600	203014880	2940	2940	2940	2940	0
507	20231204	111500	203014880	2940	2940	2940	2940	0
508	20231204	111400	203014880	2940	2940	2940	2940	18
509	20231204	111300	202961960	2940	2940	2940	2940	21
510	20231204	111200	202900220	2940	2940	2940	2940	1
511	20231204	111100	202897280	2940	2940	2940	2940	1072
512	20231204	111000	199745600	2945	2945	2945	2945	470
513	20231204	110900	198361450	2945	2945	2945	2945	0
514	20231204	110800	198361450	2945	2945	2945	2945	30
515	20231204	110700	198273100	2945	2945	2945	2945	0
516	20231204	110600	198273100	2945	2945	2945	2945	0
517	20231204	110500	198273100	2945	2945	2945	2945	0
518	20231204	110400	198273100	2945	2945	2945	2945	2262
519	20231204	110300	191611510	2950	2950	2950	2950	10
520	20231204	110200	191582010	2945	2945	2945	2945	200
521	20231204	110100	190993010	2945	2950	2950	2945	1000
522	20231204	110000	188045105	2950	2950	2950	2950	0
523	20231204	105900	188045105	2950	2950	2950	2950	45
524	20231204	105800	187912355	2950	2950	2950	2950	0
525	20231204	105700	187912355	2950	2950	2950	2950	10
526	20231204	105600	187882855	2950	2950	2950	2950	25
527	20231204	105500	187809105	2950	2950	2950	2950	1
528	20231204	105400	187806155	2940	2940	2940	2940	44
529	20231204	105300	187676795	2945	2945	2950	2945	3
530	20231204	105200	187667955	2935	2935	2935	2935	0
531	20231204	105100	187667955	2935	2950	2950	2935	1000
532	20231204	105000	184730775	2960	2955	2960	2955	70
533	20231204	104900	184523745	2960	2955	2960	2955	820
534	20231204	104800	182096550	2955	2955	2955	2955	0
535	20231204	104700	182096550	2955	2955	2955	2955	0
536	20231204	104600	182096550	2955	2955	2955	2955	0
537	20231204	104500	182096550	2955	2955	2955	2955	1
538	20231204	104400	182093595	2960	2955	2960	2955	70
539	20231204	104300	181886740	2955	2955	2955	2955	0
540	20231204	104200	181886740	2955	2950	2955	2950	5
541	20231204	104100	181871970	2940	2940	2940	2940	100
542	20231204	104000	181577970	2950	2950	2950	2950	0
543	20231204	103900	181577970	2950	2950	2950	2950	5
544	20231204	103800	181563220	2960	2960	2960	2960	0
545	20231204	103700	181563220	2960	2960	2960	2960	0
546	20231204	103600	181563220	2960	2940	2960	2940	1100
547	20231204	103500	178313220	2940	2935	2940	2935	230
548	20231204	103400	177637170	2935	2940	2940	2935	506
549	20231204	103300	176152030	2940	2940	2940	2940	0
550	20231204	103200	176152030	2940	2940	2940	2940	100
551	20231204	103100	175858030	2940	2940	2940	2940	0
552	20231204	103000	175858030	2940	2940	2940	2940	2000
553	20231204	102900	169978030	2940	2940	2940	2940	30
554	20231204	102800	169889830	2940	2940	2940	2940	2851
555	20231204	102700	161507890	2940	2940	2940	2940	514
556	20231204	102600	159996730	2940	2945	2945	2940	1079
557	20231204	102500	156821825	2945	2945	2945	2945	4
558	20231204	102400	156810045	2955	2955	2955	2955	46
559	20231204	102300	156674115	2955	2955	2955	2955	4
560	20231204	102200	156662295	2940	2940	2940	2940	3
561	20231204	102100	156653475	2940	2940	2940	2940	127
562	20231204	102000	156280095	2940	2940	2940	2940	893
563	20231204	101900	153654675	2940	2940	2940	2940	0
564	20231204	101800	153654675	2940	2945	2945	2940	1575
565	20231204	101700	149022015	2945	2950	2950	2945	500
566	20231204	101600	147549490	2945	2950	2950	2945	2000
567	20231204	101500	141657740	2950	2950	2950	2950	5
568	20231204	101400	141642990	2950	2950	2950	2950	0
569	20231204	101300	141642990	2950	2950	2950	2950	978
570	20231204	101200	138757890	2945	2945	2945	2945	0
571	20231204	101100	138757890	2945	2945	2945	2945	0
572	20231204	101000	138757890	2945	2945	2945	2945	0
573	20231204	100900	138757890	2945	2970	2970	2945	1404
574	20231204	100800	134619900	2955	2975	2975	2950	4057
575	20231204	100700	122631840	2975	2975	2975	2975	208
576	20231204	100600	122013040	2975	2975	2975	2975	12
577	20231204	100500	121977340	2975	2975	2975	2975	0
578	20231204	100400	121977340	2975	2975	2975	2975	339
579	20231204	100300	120968815	2975	2975	2975	2975	248
580	20231204	100200	120231015	2975	2975	2975	2975	53
581	20231204	100100	120073340	2975	2975	2975	2975	36
582	20231204	100000	119966240	2960	2960	2960	2960	0
583	20231204	095900	119966240	2960	2960	2960	2960	0
584	20231204	095800	119966240	2960	2960	2960	2960	391
585	20231204	095700	118808880	2965	2970	2970	2965	357
586	20231204	095600	117750125	2970	2980	2980	2970	309
587	20231204	095500	116831875	2985	2985	2985	2985	0
588	20231204	095400	116831875	2985	2985	2985	2985	0
589	20231204	095300	116831875	2985	2985	2985	2985	0
590	20231204	095200	116831875	2985	2985	2985	2985	1
591	20231204	095100	116828890	2980	2970	2980	2970	5
592	20231204	095000	116814010	2970	2970	2970	2970	0
593	20231204	094900	116814010	2970	2970	2970	2970	0
594	20231204	094800	116814010	2970	2975	2975	2970	20
595	20231204	094700	116754560	2975	2975	2975	2975	2
596	20231204	094600	116748610	2975	2975	2975	2975	0
597	20231204	094500	116748610	2975	2970	2975	2970	161
598	20231204	094400	116269700	2965	2965	2965	2965	0
599	20231204	094300	116269700	2965	2965	2965	2965	0
600	20231204	094200	116269700	2965	2965	2965	2965	0
601	20231204	094100	116269700	2965	2970	2975	2965	20
602	20231204	094000	116210380	2975	2975	2975	2975	0
603	20231204	093900	116210380	2975	2970	2975	2970	2250
604	20231204	093800	109527625	2970	2970	2970	2970	801
605	20231204	093700	107148655	2965	2965	2965	2965	56
606	20231204	093600	106982615	2960	2965	2965	2960	3
607	20231204	093500	106973725	2975	2960	2975	2960	500
608	20231204	093400	105491565	2955	2955	2955	2955	100
609	20231204	093300	105196065	2955	2955	2955	2955	0
610	20231204	093200	105196065	2955	2955	2955	2955	0
611	20231204	093100	105196065	2955	2965	2965	2955	208
612	20231204	093000	104581345	2955	2955	2955	2955	867
613	20231204	092900	102019360	2955	2950	2955	2950	309
614	20231204	092800	101107265	2950	2960	2985	2950	6112
615	20231204	092700	83040955	2960	2960	2960	2960	0
616	20231204	092600	83040955	2960	2960	2960	2960	4000
617	20231204	092500	71200955	2960	2960	2960	2960	300
618	20231204	092400	70312955	2960	2960	2960	2960	11
619	20231204	092300	70280395	2960	2960	2960	2960	0
620	20231204	092200	70280395	2960	2960	2960	2960	0
621	20231204	092100	70280395	2960	2965	2965	2960	1390
622	20231204	092000	66163815	2965	2975	2975	2965	5500
623	20231204	091900	49841010	2980	2980	2980	2980	639
624	20231204	091800	47936790	2990	2990	2990	2990	500
625	20231204	091700	46441790	2995	2995	2995	2995	128
626	20231204	091600	46058430	2995	2995	2995	2995	2
627	20231204	091500	46052440	2995	2990	2995	2990	90
628	20231204	091400	45783175	2990	2980	2990	2980	143
629	20231204	091300	45356535	2980	2990	2990	2980	7
630	20231204	091200	45335620	2980	2980	2980	2980	5651
631	20231204	091100	28495640	2975	2980	2980	2975	300
632	20231204	091000	27602140	2975	2980	2980	2975	1270
633	20231204	090900	23823840	2980	2980	2980	2980	150
634	20231204	090800	23376840	2980	2975	2980	2970	570
635	20231204	090700	21683035	2970	2980	2980	2960	3100
636	20231204	090600	12470785	2990	3005	3005	2990	557
637	20231204	090500	10803015	3025	3030	3030	3020	192
638	20231204	090400	10221790	3030	3025	3030	3025	657
639	20231204	090300	8231480	3035	3035	3035	3035	0
640	20231204	090200	8231480	3035	3045	3045	3005	4
641	20231204	090100	8219390	3000	3050	3050	3000	1001
642	20231204	090000	5214340	3000	3020	3020	3000	1729