KissMeData/011150/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185500	593264685	2920	2920	2920	2920	6318
3	20231204	185400	593264685	2920	2920	2920	2920	0
4	20231204	185300	593264685	2920	2920	2920	2920	0
5	20231204	185200	593264685	2920	2920	2920	2920	0
6	20231204	185100	593264685	2920	2920	2920	2920	0
7	20231204	185000	593264685	2920	2920	2920	2920	0
8	20231204	184900	593264685	2920	2920	2920	2920	0
9	20231204	184800	593264685	2920	2920	2920	2920	0
10	20231204	184700	593264685	2920	2920	2920	2920	0
11	20231204	184600	593264685	2920	2920	2920	2920	0
12	20231204	184500	593264685	2920	2920	2920	2920	0
13	20231204	184400	593264685	2920	2920	2920	2920	0
14	20231204	184300	593264685	2920	2920	2920	2920	0
15	20231204	184200	593264685	2920	2920	2920	2920	0
16	20231204	184100	593264685	2920	2920	2920	2920	0
17	20231204	184000	593264685	2920	2920	2920	2920	0
18	20231204	183900	593264685	2920	2920	2920	2920	0
19	20231204	183800	593264685	2920	2920	2920	2920	0
20	20231204	183700	593264685	2920	2920	2920	2920	0
21	20231204	183600	593264685	2920	2920	2920	2920	0
22	20231204	183500	593264685	2920	2920	2920	2920	0
23	20231204	183400	593264685	2920	2920	2920	2920	0
24	20231204	183300	593264685	2920	2920	2920	2920	0
25	20231204	183200	593264685	2920	2920	2920	2920	0
26	20231204	183100	593264685	2920	2920	2920	2920	0
27	20231204	183000	593264685	2920	2920	2920	2920	0
28	20231204	182900	593264685	2920	2920	2920	2920	0
29	20231204	182800	593264685	2920	2920	2920	2920	0
30	20231204	182700	593264685	2920	2920	2920	2920	0
31	20231204	182600	593264685	2920	2920	2920	2920	0
32	20231204	182500	593264685	2920	2920	2920	2920	6318
33	20231204	182400	593264685	2920	2920	2920	2920	0
34	20231204	182300	593264685	2920	2920	2920	2920	0
35	20231204	182200	593264685	2920	2920	2920	2920	0
36	20231204	182100	593264685	2920	2920	2920	2920	0
37	20231204	182000	593264685	2920	2920	2920	2920	0
38	20231204	181900	593264685	2920	2920	2920	2920	0
39	20231204	181800	593264685	2920	2920	2920	2920	0
40	20231204	181700	593264685	2920	2920	2920	2920	0
41	20231204	181600	593264685	2920	2920	2920	2920	0
42	20231204	181500	593264685	2920	2920	2920	2920	0
43	20231204	181400	593264685	2920	2920	2920	2920	0
44	20231204	181300	593264685	2920	2920	2920	2920	0
45	20231204	181200	593264685	2920	2920	2920	2920	0
46	20231204	181100	593264685	2920	2920	2920	2920	0
47	20231204	181000	593264685	2920	2920	2920	2920	0
48	20231204	180900	593264685	2920	2920	2920	2920	0
49	20231204	180800	593264685	2920	2920	2920	2920	0
50	20231204	180700	593264685	2920	2920	2920	2920	0
51	20231204	180600	593264685	2920	2920	2920	2920	0
52	20231204	180500	593264685	2920	2920	2920	2920	0
53	20231204	180400	593264685	2920	2920	2920	2920	0
54	20231204	180300	593264685	2920	2920	2920	2920	0
55	20231204	180200	593264685	2920	2920	2920	2920	0
56	20231204	180100	593264685	2920	2920	2920	2920	0
57	20231204	180000	593264685	2920	2920	2920	2920	0
58	20231204	175900	593264685	2920	2920	2920	2920	0
59	20231204	175800	593264685	2920	2920	2920	2920	0
60	20231204	175700	593264685	2920	2920	2920	2920	0
61	20231204	175600	593264685	2920	2920	2920	2920	0
62	20231204	175500	593264685	2920	2920	2920	2920	6318
63	20231204	175400	593264685	2920	2920	2920	2920	0
64	20231204	175300	593264685	2920	2920	2920	2920	0
65	20231204	175200	593264685	2920	2920	2920	2920	0
66	20231204	175100	593264685	2920	2920	2920	2920	0
67	20231204	175000	593264685	2920	2920	2920	2920	0
68	20231204	174900	593264685	2920	2920	2920	2920	0
69	20231204	174800	593264685	2920	2920	2920	2920	0
70	20231204	174700	593264685	2920	2920	2920	2920	0
71	20231204	174600	593264685	2920	2920	2920	2920	0
72	20231204	174500	593264685	2920	2920	2920	2920	0
73	20231204	174400	593264685	2920	2920	2920	2920	0
74	20231204	174300	593264685	2920	2920	2920	2920	0
75	20231204	174200	593264685	2920	2920	2920	2920	0
76	20231204	174100	593264685	2920	2920	2920	2920	0
77	20231204	174000	593264685	2920	2920	2920	2920	0
78	20231204	173900	593264685	2920	2920	2920	2920	0
79	20231204	173800	593264685	2920	2920	2920	2920	0
80	20231204	173700	593264685	2920	2920	2920	2920	0
81	20231204	173600	593264685	2920	2920	2920	2920	0
82	20231204	173500	593264685	2920	2920	2920	2920	0
83	20231204	173400	593264685	2920	2920	2920	2920	0
84	20231204	173300	593264685	2920	2920	2920	2920	0
85	20231204	173200	593264685	2920	2920	2920	2920	0
86	20231204	173100	593264685	2920	2920	2920	2920	0
87	20231204	173000	593264685	2920	2920	2920	2920	0
88	20231204	172900	593264685	2920	2920	2920	2920	0
89	20231204	172800	593264685	2920	2920	2920	2920	0
90	20231204	172700	593264685	2920	2920	2920	2920	0
91	20231204	172600	593264685	2920	2920	2920	2920	0
92	20231204	172500	593264685	2920	2920	2920	2920	6318
93	20231204	172400	593264685	2920	2920	2920	2920	0
94	20231204	172300	593264685	2920	2920	2920	2920	0
95	20231204	172200	593264685	2920	2920	2920	2920	0
96	20231204	172100	593264685	2920	2920	2920	2920	0
97	20231204	172000	593264685	2920	2920	2920	2920	0
98	20231204	171900	593264685	2920	2920	2920	2920	0
99	20231204	171800	593264685	2920	2920	2920	2920	0
100	20231204	171700	593264685	2920	2920	2920	2920	0
101	20231204	171600	593264685	2920	2920	2920	2920	0
102	20231204	171500	593264685	2920	2920	2920	2920	0
103	20231204	171400	593264685	2920	2920	2920	2920	0
104	20231204	171300	593264685	2920	2920	2920	2920	0
105	20231204	171200	593264685	2920	2920	2920	2920	0
106	20231204	171100	593264685	2920	2920	2920	2920	0
107	20231204	171000	593264685	2920	2920	2920	2920	0
108	20231204	170900	593264685	2920	2920	2920	2920	0
109	20231204	170800	593264685	2920	2920	2920	2920	0
110	20231204	170700	593264685	2920	2920	2920	2920	0
111	20231204	170600	593264685	2920	2920	2920	2920	0
112	20231204	170500	593264685	2920	2920	2920	2920	0
113	20231204	170400	593264685	2920	2920	2920	2920	0
114	20231204	170300	593264685	2920	2920	2920	2920	0
115	20231204	170200	593264685	2920	2920	2920	2920	0
116	20231204	170100	593264685	2920	2920	2920	2920	0
117	20231204	170000	593264685	2920	2920	2920	2920	0
118	20231204	165900	593264685	2920	2920	2920	2920	0
119	20231204	165800	593264685	2920	2920	2920	2920	0
120	20231204	165700	593264685	2920	2920	2920	2920	0
121	20231204	165600	593264685	2920	2920	2920	2920	0
122	20231204	165500	593264685	2920	2920	2920	2920	6318
123	20231204	165400	593264685	2920	2920	2920	2920	0
124	20231204	165300	593264685	2920	2920	2920	2920	0
125	20231204	165200	593264685	2920	2920	2920	2920	0
126	20231204	165100	593264685	2920	2920	2920	2920	0
127	20231204	165000	593264685	2920	2920	2920	2920	0
128	20231204	164900	593264685	2920	2920	2920	2920	0
129	20231204	164800	593264685	2920	2920	2920	2920	0
130	20231204	164700	593264685	2920	2920	2920	2920	0
131	20231204	164600	593264685	2920	2920	2920	2920	0
132	20231204	164500	593264685	2920	2920	2920	2920	0
133	20231204	164400	593264685	2920	2920	2920	2920	0
134	20231204	164300	593264685	2920	2920	2920	2920	0
135	20231204	164200	593264685	2920	2920	2920	2920	0
136	20231204	164100	593264685	2920	2920	2920	2920	0
137	20231204	164000	593264685	2920	2920	2920	2920	0
138	20231204	163900	593264685	2920	2920	2920	2920	0
139	20231204	163800	593264685	2920	2920	2920	2920	0
140	20231204	163700	593264685	2920	2920	2920	2920	0
141	20231204	163600	593264685	2920	2920	2920	2920	0
142	20231204	163500	593264685	2920	2920	2920	2920	0
143	20231204	163400	593264685	2920	2920	2920	2920	0
144	20231204	163300	593264685	2920	2920	2920	2920	0
145	20231204	163200	593264685	2920	2920	2920	2920	0
146	20231204	163100	593264685	2920	2920	2920	2920	0
147	20231204	163000	593264685	2920	2920	2920	2920	0
148	20231204	162900	593264685	2920	2920	2920	2920	0
149	20231204	162800	593264685	2920	2920	2920	2920	0
150	20231204	162700	593264685	2920	2920	2920	2920	0
151	20231204	162600	593264685	2920	2920	2920	2920	0
152	20231204	162500	593264685	2920	2920	2920	2920	6318
153	20231204	162400	593264685	2920	2920	2920	2920	0
154	20231204	162300	593264685	2920	2920	2920	2920	0
155	20231204	162200	593264685	2920	2920	2920	2920	0
156	20231204	162100	593264685	2920	2920	2920	2920	0
157	20231204	162000	593264685	2920	2920	2920	2920	0
158	20231204	161900	593264685	2920	2920	2920	2920	0
159	20231204	161800	593264685	2920	2920	2920	2920	0
160	20231204	161700	593264685	2920	2920	2920	2920	0
161	20231204	161600	593264685	2920	2920	2920	2920	0
162	20231204	161500	593264685	2920	2920	2920	2920	0
163	20231204	161400	593264685	2920	2920	2920	2920	0
164	20231204	161300	593264685	2920	2920	2920	2920	0
165	20231204	161200	593264685	2920	2920	2920	2920	0
166	20231204	161100	593264685	2920	2920	2920	2920	0
167	20231204	161000	593264685	2920	2920	2920	2920	0
168	20231204	160900	593264685	2920	2920	2920	2920	0
169	20231204	160800	593264685	2920	2920	2920	2920	0
170	20231204	160700	593264685	2920	2920	2920	2920	0
171	20231204	160600	593264685	2920	2920	2920	2920	0
172	20231204	160500	593264685	2920	2920	2920	2920	0
173	20231204	160400	593264685	2920	2920	2920	2920	0
174	20231204	160300	593264685	2920	2920	2920	2920	0
175	20231204	160200	593264685	2920	2920	2920	2920	0
176	20231204	160100	593264685	2920	2920	2920	2920	0
177	20231204	160000	593264685	2920	2920	2920	2920	0
178	20231204	155900	593264685	2920	2920	2920	2920	0
179	20231204	155800	593264685	2920	2920	2920	2920	0
180	20231204	155700	593264685	2920	2920	2920	2920	0
181	20231204	155600	593264685	2920	2920	2920	2920	0
182	20231204	155500	593264685	2920	2920	2920	2920	6318
183	20231204	155400	593264685	2920	2920	2920	2920	0
184	20231204	155300	593264685	2920	2920	2920	2920	0
185	20231204	155200	593264685	2920	2920	2920	2920	0
186	20231204	155100	593264685	2920	2920	2920	2920	0
187	20231204	155000	593264685	2920	2920	2920	2920	0
188	20231204	154900	593264685	2920	2920	2920	2920	0
189	20231204	154800	593264685	2920	2920	2920	2920	0
190	20231204	154700	593264685	2920	2920	2920	2920	0
191	20231204	154600	593264685	2920	2920	2920	2920	0
192	20231204	154500	593264685	2920	2920	2920	2920	0
193	20231204	154400	593264685	2920	2920	2920	2920	0
194	20231204	154300	593264685	2920	2920	2920	2920	0
195	20231204	154200	593264685	2920	2920	2920	2920	0
196	20231204	154100	593264685	2920	2920	2920	2920	0
197	20231204	154000	593264685	2920	2920	2920	2920	0
198	20231204	153900	593264685	2920	2920	2920	2920	0
199	20231204	153800	593264685	2920	2920	2920	2920	0
200	20231204	153700	593264685	2920	2920	2920	2920	0
201	20231204	153600	593264685	2920	2920	2920	2920	0
202	20231204	153500	593264685	2920	2920	2920	2920	0
203	20231204	153400	593264685	2920	2920	2920	2920	0
204	20231204	153300	593264685	2920	2920	2920	2920	0
205	20231204	153200	593264685	2920	2920	2920	2920	0
206	20231204	153100	593264685	2920	2920	2920	2920	0
207	20231204	153000	593264685	2920	2920	2920	2920	6318
208	20231204	152900	574816125	2900	2900	2900	2900	0
209	20231204	152800	574816125	2900	2900	2900	2900	0
210	20231204	152700	574816125	2900	2900	2900	2900	0
211	20231204	152600	574816125	2900	2900	2900	2900	0
212	20231204	152500	574816125	2900	2900	2900	2900	0
213	20231204	152400	574816125	2900	2900	2900	2900	0
214	20231204	152300	574816125	2900	2900	2900	2900	0
215	20231204	152200	574816125	2900	2900	2900	2900	0
216	20231204	152100	574816125	2900	2900	2900	2900	0
217	20231204	152000	574816125	2900	2900	2900	2900	0
218	20231204	151900	574816125	2900	2900	2900	2900	23
219	20231204	151800	574749425	2910	2905	2910	2900	105
220	20231204	151700	574444405	2905	2905	2905	2895	30
221	20231204	151600	574357455	2910	2910	2910	2910	0
222	20231204	151500	574357455	2910	2910	2910	2910	40
223	20231204	151400	574241055	2910	2910	2910	2910	0
224	20231204	151300	574241055	2910	2905	2910	2895	6
225	20231204	151200	574223620	2905	2905	2905	2905	0
226	20231204	151100	574223620	2905	2905	2905	2905	0
227	20231204	151000	574223620	2905	2905	2905	2905	100
228	20231204	150900	573933120	2905	2905	2905	2905	0
229	20231204	150800	573933120	2905	2900	2905	2900	15
230	20231204	150700	573889615	2905	2905	2905	2905	1
231	20231204	150600	573886710	2905	2905	2905	2905	0
232	20231204	150500	573886710	2905	2900	2905	2900	152
233	20231204	150400	573445175	2895	2895	2895	2895	2
234	20231204	150300	573439385	2905	2900	2905	2890	9484
235	20231204	150200	546015725	2905	2905	2905	2900	104
236	20231204	150100	545713610	2905	2900	2905	2900	503
237	20231204	150000	544252405	2905	2905	2905	2905	1
238	20231204	145900	544249500	2900	2900	2900	2900	0
239	20231204	145800	544249500	2900	2900	2900	2900	721
240	20231204	145700	542158600	2900	2900	2900	2900	552
241	20231204	145600	540557800	2905	2905	2905	2900	23001
242	20231204	145500	473790980	2905	2905	2905	2905	0
243	20231204	145400	473790980	2905	2905	2905	2905	150
244	20231204	145300	473355230	2905	2910	2910	2905	365
245	20231204	145200	472294860	2910	2910	2910	2910	0
246	20231204	145100	472294860	2910	2910	2910	2910	0
247	20231204	145000	472294860	2910	2910	2910	2910	50
248	20231204	144900	472149360	2910	2910	2910	2910	0
249	20231204	144800	472149360	2910	2910	2910	2910	0
250	20231204	144700	472149360	2910	2910	2910	2910	0
251	20231204	144600	472149360	2910	2910	2910	2910	1
252	20231204	144500	472146450	2910	2905	2910	2905	11
253	20231204	144400	472114465	2905	2905	2905	2905	22
254	20231204	144300	472050555	2910	2910	2910	2910	121
255	20231204	144200	471698445	2910	2910	2910	2910	0
256	20231204	144100	471698445	2910	2910	2910	2910	0
257	20231204	144000	471698445	2910	2910	2910	2910	1
258	20231204	143900	471695535	2910	2910	2910	2910	847
259	20231204	143800	469230765	2910	2910	2910	2910	0
260	20231204	143700	469230765	2910	2910	2910	2910	0
261	20231204	143600	469230765	2910	2910	2910	2910	39
262	20231204	143500	469117275	2920	2920	2920	2920	0
263	20231204	143400	469117275	2920	2920	2920	2915	8955
264	20231204	143300	442977835	2920	2920	2920	2920	22
265	20231204	143200	442913595	2925	2920	2925	2920	111
266	20231204	143100	442588980	2925	2925	2925	2925	0
267	20231204	143000	442588980	2925	2925	2925	2920	512
268	20231204	142900	441093880	2920	2920	2925	2920	95
269	20231204	142800	440816310	2925	2925	2925	2925	6
270	20231204	142700	440798760	2920	2920	2925	2920	584
271	20231204	142600	439093280	2925	2925	2925	2925	0
272	20231204	142500	439093280	2925	2925	2925	2925	0
273	20231204	142400	439093280	2925	2925	2925	2925	98
274	20231204	142300	438806630	2925	2925	2925	2925	1
275	20231204	142200	438803705	2920	2920	2920	2920	549
276	20231204	142100	437200625	2925	2925	2925	2925	0
277	20231204	142000	437200625	2925	2925	2925	2925	50
278	20231204	141900	437054375	2925	2925	2925	2925	0
279	20231204	141800	437054375	2925	2925	2925	2925	0
280	20231204	141700	437054375	2925	2925	2925	2925	0
281	20231204	141600	437054375	2925	2920	2925	2920	83
282	20231204	141500	436811980	2920	2920	2920	2920	1
283	20231204	141400	436809060	2920	2920	2920	2920	0
284	20231204	141300	436809060	2920	2925	2925	2920	514
285	20231204	141200	435308175	2920	2920	2920	2920	0
286	20231204	141100	435308175	2920	2920	2920	2920	98
287	20231204	141000	435022015	2920	2920	2920	2920	200
288	20231204	140900	434438015	2920	2920	2920	2920	0
289	20231204	140800	434438015	2920	2920	2920	2920	2282
290	20231204	140700	427774575	2925	2925	2925	2925	0
291	20231204	140600	427774575	2925	2925	2925	2925	18
292	20231204	140500	427721925	2920	2920	2920	2920	0
293	20231204	140400	427721925	2920	2920	2920	2920	0
294	20231204	140300	427721925	2920	2920	2920	2920	9
295	20231204	140200	427695645	2925	2925	2925	2925	0
296	20231204	140100	427695645	2925	2925	2925	2925	0
297	20231204	140000	427695645	2925	2925	2925	2925	5
298	20231204	135900	427681020	2925	2920	2925	2920	66
299	20231204	135800	427488295	2925	2925	2925	2925	0
300	20231204	135700	427488295	2925	2925	2925	2925	0
301	20231204	135600	427488295	2925	2925	2925	2925	0
302	20231204	135500	427488295	2925	2925	2925	2925	0
303	20231204	135400	427488295	2925	2925	2925	2925	22
304	20231204	135300	427423945	2920	2925	2930	2920	996
305	20231204	135200	424512360	2930	2930	2930	2930	70
306	20231204	135100	424307260	2930	2930	2930	2930	0
307	20231204	135000	424307260	2930	2930	2930	2930	0
308	20231204	134900	424307260	2930	2930	2930	2930	0
309	20231204	134800	424307260	2930	2930	2930	2930	0
310	20231204	134700	424307260	2930	2930	2930	2930	0
311	20231204	134600	424307260	2930	2930	2930	2930	4
312	20231204	134500	424295540	2930	2930	2930	2930	0
313	20231204	134400	424295540	2930	2930	2930	2930	0
314	20231204	134300	424295540	2930	2930	2930	2930	38
315	20231204	134200	424184200	2930	2930	2930	2930	0
316	20231204	134100	424184200	2930	2930	2930	2930	0
317	20231204	134000	424184200	2930	2930	2930	2930	0
318	20231204	133900	424184200	2930	2930	2930	2930	1
319	20231204	133800	424181270	2925	2925	2925	2925	195
320	20231204	133700	423610895	2920	2925	2925	2920	62
321	20231204	133600	423429850	2920	2920	2920	2920	21
322	20231204	133500	423368530	2925	2925	2925	2925	20
323	20231204	133400	423310030	2925	2925	2925	2925	0
324	20231204	133300	423310030	2925	2925	2925	2925	100
325	20231204	133200	423017530	2925	2920	2925	2920	3
326	20231204	133100	423008765	2920	2920	2925	2920	69
327	20231204	133000	422807250	2925	2925	2925	2925	0
328	20231204	132900	422807250	2925	2925	2925	2925	0
329	20231204	132800	422807250	2925	2925	2925	2925	106
330	20231204	132700	422497200	2925	2925	2925	2925	20
331	20231204	132600	422438700	2930	2930	2930	2930	42
332	20231204	132500	422315640	2930	2920	2930	2920	1134
333	20231204	132400	418994545	2925	2925	2925	2925	1
334	20231204	132300	418991620	2920	2925	2925	2920	530
335	20231204	132200	417443870	2920	2920	2920	2920	15
336	20231204	132100	417400070	2930	2930	2930	2930	2
337	20231204	132000	417394210	2930	2930	2930	2930	0
338	20231204	131900	417394210	2930	2930	2930	2930	1
339	20231204	131800	417391280	2920	2930	2930	2920	1342
340	20231204	131700	413462260	2935	2930	2935	2930	1117
341	20231204	131600	410189435	2930	2925	2930	2925	16
342	20231204	131500	410142605	2925	2925	2925	2925	386
343	20231204	131400	409013555	2925	2925	2925	2925	500
344	20231204	131300	407551055	2925	2925	2925	2925	1000
345	20231204	131200	404626055	2925	2920	2925	2920	604
346	20231204	131100	402861520	2920	2920	2920	2920	73
347	20231204	131000	402648360	2920	2925	2925	2920	2920
348	20231204	130900	394118485	2920	2920	2925	2920	1724
349	20231204	130800	389084400	2920	2920	2920	2920	53
350	20231204	130700	388929640	2925	2925	2925	2925	0
351	20231204	130600	388929640	2925	2925	2925	2925	200
352	20231204	130500	388344640	2925	2925	2925	2925	9
353	20231204	130400	388318315	2925	2925	2925	2925	0
354	20231204	130300	388318315	2925	2925	2925	2925	0
355	20231204	130200	388318315	2925	2925	2925	2925	50
356	20231204	130100	388172065	2925	2925	2925	2925	40
357	20231204	130000	388055065	2925	2925	2925	2925	0
358	20231204	125900	388055065	2925	2925	2925	2925	0
359	20231204	125800	388055065	2925	2925	2925	2925	10
360	20231204	125700	388025815	2920	2920	2920	2920	0
361	20231204	125600	388025815	2920	2925	2925	2920	113
362	20231204	125500	387695315	2925	2925	2925	2925	99
363	20231204	125400	387405740	2925	2925	2925	2925	0
364	20231204	125300	387405740	2925	2925	2925	2925	0
365	20231204	125200	387405740	2925	2920	2925	2920	127
366	20231204	125100	387034275	2920	2920	2920	2920	4
367	20231204	125000	387022595	2920	2925	2925	2920	5
368	20231204	124900	387007990	2925	2925	2925	2925	0
369	20231204	124800	387007990	2925	2925	2925	2925	0
370	20231204	124700	387007990	2925	2925	2925	2925	1
371	20231204	124600	387005065	2920	2920	2920	2920	100
372	20231204	124500	386713065	2920	2920	2920	2920	518
373	20231204	124400	385200505	2925	2925	2925	2925	1
374	20231204	124300	385197580	2920	2920	2920	2920	25
375	20231204	124200	385124580	2920	2925	2925	2920	18
376	20231204	124100	385072015	2920	2920	2920	2920	107
377	20231204	124000	384759575	2920	2925	2925	2920	3836
378	20231204	123900	373558445	2920	2920	2920	2920	21
379	20231204	123800	373497125	2925	2925	2925	2925	90
380	20231204	123700	373233875	2920	2920	2920	2920	68
381	20231204	123600	373035315	2925	2925	2925	2925	0
382	20231204	123500	373035315	2925	2925	2925	2925	34
383	20231204	123400	372935865	2925	2925	2925	2925	0
384	20231204	123300	372935865	2925	2925	2925	2925	153
385	20231204	123200	372488340	2925	2925	2925	2925	1
386	20231204	123100	372485415	2920	2925	2925	2920	16
387	20231204	123000	372438690	2920	2920	2920	2920	7
388	20231204	122900	372418250	2920	2925	2925	2920	11
389	20231204	122800	372386125	2920	2920	2920	2920	44
390	20231204	122700	372257645	2925	2925	2925	2925	0
391	20231204	122600	372257645	2925	2925	2925	2925	120
392	20231204	122500	371906645	2925	2925	2925	2925	1
393	20231204	122400	371903720	2920	2920	2920	2920	310
394	20231204	122300	370998520	2925	2925	2925	2925	112
395	20231204	122200	370670920	2925	2925	2925	2925	1060
396	20231204	122100	367570420	2930	2930	2930	2930	1
397	20231204	122000	367567490	2925	2925	2925	2925	70
398	20231204	121900	367362740	2925	2930	2930	2925	140
399	20231204	121800	366953190	2925	2925	2925	2925	200
400	20231204	121700	366368190	2930	2930	2930	2930	1
401	20231204	121600	366365260	2925	2925	2930	2925	1011
402	20231204	121500	363408080	2925	2925	2925	2925	0
403	20231204	121400	363408080	2925	2925	2925	2925	167
404	20231204	121300	362919605	2930	2925	2930	2925	174
405	20231204	121200	362410650	2930	2930	2930	2930	17
406	20231204	121100	362360840	2930	2930	2930	2930	0
407	20231204	121000	362360840	2930	2930	2930	2930	0
408	20231204	120900	362360840	2930	2930	2930	2925	122
409	20231204	120800	362003435	2930	2930	2930	2930	0
410	20231204	120700	362003435	2930	2925	2935	2925	502
411	20231204	120600	360532575	2930	2930	2930	2925	1011
412	20231204	120500	357570370	2930	2925	2930	2925	506
413	20231204	120400	356087815	2925	2925	2925	2925	745
414	20231204	120300	353908690	2930	2925	2930	2925	4
415	20231204	120200	353896985	2925	2925	2925	2925	180
416	20231204	120100	353370485	2925	2925	2930	2925	1283
417	20231204	120000	349617545	2930	2930	2930	2930	0
418	20231204	115900	349617545	2930	2930	2930	2930	97
419	20231204	115800	349333335	2925	2925	2930	2925	263
420	20231204	115700	348563930	2930	2930	2930	2930	0
421	20231204	115600	348563930	2930	2930	2930	2930	1
422	20231204	115500	348561000	2930	2930	2930	2930	0
423	20231204	115400	348561000	2930	2930	2930	2930	0
424	20231204	115300	348561000	2930	2930	2930	2930	1
425	20231204	115200	348558070	2935	2930	2935	2930	3155
426	20231204	115100	339313915	2925	2925	2925	2925	68
427	20231204	115000	339115015	2930	2930	2930	2930	0
428	20231204	114900	339115015	2930	2925	2930	2925	11
429	20231204	114800	339082835	2925	2925	2925	2925	272
430	20231204	114700	338287235	2925	2920	2925	2920	2023
431	20231204	114600	332374410	2920	2920	2920	2920	68
432	20231204	114500	332175850	2920	2920	2920	2920	2
433	20231204	114400	332170010	2920	2920	2920	2920	0
434	20231204	114300	332170010	2920	2920	2920	2920	3010
435	20231204	114200	323380810	2920	2920	2920	2920	0
436	20231204	114100	323380810	2920	2920	2920	2920	4
437	20231204	114000	323369130	2920	2920	2920	2920	0
438	20231204	113900	323369130	2920	2920	2920	2920	44
439	20231204	113800	323240650	2910	2920	2920	2910	105
440	20231204	113700	322935070	2920	2915	2920	2915	2
441	20231204	113600	322929235	2920	2920	2920	2920	0
442	20231204	113500	322929235	2920	2920	2920	2920	1
443	20231204	113400	322926315	2920	2920	2920	2920	8
444	20231204	113300	322902955	2920	2910	2920	2910	38
445	20231204	113200	322792365	2920	2920	2920	2920	0
446	20231204	113100	322792365	2920	2920	2920	2920	0
447	20231204	113000	322792365	2920	2910	2920	2910	470
448	20231204	112900	321424655	2920	2920	2920	2920	1
449	20231204	112800	321421735	2910	2910	2910	2910	227
450	20231204	112700	320761165	2920	2920	2920	2920	0
451	20231204	112600	320761165	2920	2920	2920	2920	0
452	20231204	112500	320761165	2920	2920	2920	2920	1
453	20231204	112400	320758245	2910	2910	2910	2910	20
454	20231204	112300	320700045	2920	2920	2920	2920	0
455	20231204	112200	320700045	2920	2910	2920	2910	6
456	20231204	112100	320682575	2905	2905	2905	2905	200
457	20231204	112000	320101575	2910	2910	2910	2910	0
458	20231204	111900	320101575	2910	2910	2910	2910	500
459	20231204	111800	318646575	2910	2910	2910	2910	0
460	20231204	111700	318646575	2910	2910	2910	2910	0
461	20231204	111600	318646575	2910	2910	2910	2910	0
462	20231204	111500	318646575	2910	2910	2910	2910	2
463	20231204	111400	318640755	2920	2920	2920	2920	0
464	20231204	111300	318640755	2920	2920	2920	2920	0
465	20231204	111200	318640755	2920	2905	2920	2905	11
466	20231204	111100	318608785	2905	2910	2910	2905	1410
467	20231204	111000	314510495	2920	2920	2920	2920	0
468	20231204	110900	314510495	2920	2920	2920	2920	169
469	20231204	110800	314017015	2910	2910	2910	2910	0
470	20231204	110700	314017015	2910	2910	2910	2910	133
471	20231204	110600	313629985	2910	2910	2910	2910	180
472	20231204	110500	313106185	2910	2915	2915	2910	125
473	20231204	110400	312742030	2915	2915	2915	2915	194
474	20231204	110300	312176520	2920	2920	2920	2920	0
475	20231204	110200	312176520	2920	2920	2920	2920	25
476	20231204	110100	312103520	2920	2920	2920	2920	1
477	20231204	110000	312100600	2915	2915	2915	2915	68
478	20231204	105900	311902380	2915	2915	2915	2915	0
479	20231204	105800	311902380	2915	2915	2915	2915	0
480	20231204	105700	311902380	2915	2915	2915	2915	250
481	20231204	105600	311173630	2915	2915	2915	2915	0
482	20231204	105500	311173630	2915	2910	2915	2910	199
483	20231204	105400	310594535	2915	2915	2915	2915	50
484	20231204	105300	310448785	2920	2920	2920	2920	0
485	20231204	105200	310448785	2920	2910	2920	2910	441
486	20231204	105100	309165465	2910	2910	2910	2910	1726
487	20231204	105000	304142805	2910	2920	2920	2910	310
488	20231204	104900	303238205	2925	2925	2925	2925	18
489	20231204	104800	303185555	2930	2925	2930	2925	83
490	20231204	104700	302942775	2930	2925	2930	2920	3
491	20231204	104600	302934000	2905	2925	2935	2905	4022
492	20231204	104500	291216315	2935	2930	2935	2925	101
493	20231204	104400	290920555	2935	2930	2935	2930	121
494	20231204	104300	290566015	2935	2935	2935	2930	120
495	20231204	104200	290214405	2930	2935	2935	2930	2100
496	20231204	104100	284060905	2935	2930	2935	2930	231
497	20231204	104000	283384065	2930	2930	2930	2930	2
498	20231204	103900	283378205	2935	2930	2935	2930	1001
499	20231204	103800	280440715	2925	2930	2930	2925	151
500	20231204	103700	279998290	2935	2935	2935	2935	1
501	20231204	103600	279995355	2925	2925	2925	2925	202
502	20231204	103500	279404505	2935	2935	2935	2930	251
503	20231204	103400	278668070	2935	2935	2935	2935	0
504	20231204	103300	278668070	2935	2935	2935	2935	114
505	20231204	103200	278333480	2940	2935	2940	2935	114
506	20231204	103100	277998350	2940	2935	2940	2930	3005
507	20231204	103000	269186175	2940	2935	2940	2930	576
508	20231204	102900	267493410	2930	2925	2940	2925	6883
509	20231204	102800	247334210	2925	2920	2925	2920	332
510	20231204	102700	246363115	2925	2920	2925	2920	375
511	20231204	102600	245266245	2930	2915	2930	2915	20
512	20231204	102500	245207795	2930	2920	2930	2920	412
513	20231204	102400	244004745	2920	2930	2930	2920	493
514	20231204	102300	242560990	2920	2925	2930	2920	350
515	20231204	102200	241537110	2925	2910	2925	2910	2738
516	20231204	102100	233538305	2920	2920	2920	2910	126
517	20231204	102000	233170395	2920	2920	2920	2910	1482
518	20231204	101900	228843065	2915	2920	2920	2915	60
519	20231204	101800	228668015	2910	2910	2910	2910	1812
520	20231204	101700	223395095	2920	2920	2920	2920	33
521	20231204	101600	223298735	2920	2910	2920	2910	2445
522	20231204	101500	216164835	2905	2900	2905	2900	1042
523	20231204	101400	213139840	2900	2895	2900	2895	376
524	20231204	101300	212050440	2900	2895	2900	2895	17148
525	20231204	101200	162406975	2895	2895	2895	2895	41
526	20231204	101100	162288280	2895	2895	2895	2895	103
527	20231204	101000	161990095	2900	2900	2900	2900	100
528	20231204	100900	161700095	2900	2900	2900	2895	1031
529	20231204	100800	158715195	2900	2900	2900	2900	155
530	20231204	100700	158265695	2905	2905	2905	2905	11
531	20231204	100600	158233740	2905	2895	2905	2895	968
532	20231204	100500	155429545	2895	2895	2895	2895	2
533	20231204	100400	155423755	2900	2895	2900	2895	135
534	20231204	100300	155032920	2900	2900	2900	2900	0
535	20231204	100200	155032920	2900	2900	2900	2900	1
536	20231204	100100	155030020	2910	2910	2915	2910	101
537	20231204	100000	154735860	2915	2910	2915	2910	100
538	20231204	095900	154444730	2910	2910	2910	2910	300
539	20231204	095800	153571730	2910	2910	2910	2895	785
540	20231204	095700	151297055	2905	2910	2910	2905	139
541	20231204	095600	150892745	2915	2920	2920	2915	875
542	20231204	095500	148341715	2920	2915	2920	2915	585
543	20231204	095400	146636435	2915	2905	2915	2905	779
544	20231204	095300	144365720	2905	2910	2910	2905	400
545	20231204	095200	143201970	2910	2910	2915	2910	482
546	20231204	095100	141799345	2915	2915	2920	2915	765
547	20231204	095000	139569270	2915	2910	2915	2910	1385
548	20231204	094900	135533195	2910	2900	2915	2900	4508
549	20231204	094800	122428300	2900	2900	2900	2900	30
550	20231204	094700	122341300	2905	2895	2905	2895	194
551	20231204	094600	121779000	2900	2900	2900	2900	151
552	20231204	094500	121341100	2895	2895	2895	2895	212
553	20231204	094400	120727360	2895	2890	2895	2890	401
554	20231204	094300	119567965	2895	2895	2895	2895	0
555	20231204	094200	119567965	2895	2895	2895	2895	551
556	20231204	094100	117972820	2895	2895	2895	2895	140
557	20231204	094000	117567520	2900	2890	2900	2890	360
558	20231204	093900	116527060	2895	2895	2895	2895	2181
559	20231204	093800	110213065	2895	2890	2895	2890	14
560	20231204	093700	110172585	2895	2890	2895	2890	1522
561	20231204	093600	105766500	2890	2890	2890	2890	506
562	20231204	093500	104304160	2895	2900	2900	2895	523
563	20231204	093400	102790070	2900	2895	2900	2895	109
564	20231204	093300	102474510	2900	2900	2900	2900	251
565	20231204	093200	101746610	2895	2895	2895	2895	304
566	20231204	093100	100866530	2895	2895	2900	2895	501
567	20231204	093000	99416120	2890	2895	2895	2890	300
568	20231204	092900	98549105	2890	2890	2890	2890	100
569	20231204	092800	98260105	2890	2890	2895	2890	1747
570	20231204	092700	93211270	2895	2895	2895	2895	275
571	20231204	092600	92415145	2895	2895	2895	2895	75
572	20231204	092500	92198020	2900	2900	2900	2900	6
573	20231204	092400	92180620	2900	2895	2900	2895	388
574	20231204	092300	91057100	2895	2895	2895	2895	31
575	20231204	092200	90967355	2900	2895	2900	2895	651
576	20231204	092100	89079460	2900	2905	2905	2900	184
577	20231204	092000	88545830	2900	2890	2900	2890	7398
578	20231204	091900	67145150	2890	2890	2890	2890	969
579	20231204	091800	64344740	2890	2885	2890	2885	649
580	20231204	091700	62472120	2885	2875	2885	2875	8567
581	20231204	091600	37799655	2880	2880	2880	2880	1
582	20231204	091500	37796775	2875	2880	2880	2875	1245
583	20231204	091400	34216190	2880	2880	2880	2880	275
584	20231204	091300	33424190	2885	2880	2885	2880	683
585	20231204	091200	31457145	2875	2890	2890	2875	443
586	20231204	091100	30183505	2875	2890	2890	2875	1093
587	20231204	091000	27038055	2890	2890	2890	2875	13
588	20231204	090900	27000605	2890	2880	2895	2875	73
589	20231204	090800	26790345	2880	2880	2880	2880	278
590	20231204	090700	25989705	2895	2880	2895	2880	4
591	20231204	090600	25978160	2880	2880	2880	2880	588
592	20231204	090500	24284720	2900	2890	2900	2880	323
593	20231204	090400	23350475	2890	2895	2915	2890	722
594	20231204	090300	21258410	2895	2890	2895	2890	560
595	20231204	090200	19640000	2890	2875	2890	2875	2118
596	20231204	090100	13533855	2870	2885	2885	2870	2833
597	20231204	090000	5390570	2885	2875	2885	2875	1792