KissMeData/011150/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185400	532828790	2945	2945	2945	2945	2365
3	20231208	185300	532828790	2945	2945	2945	2945	0
4	20231208	185200	532828790	2945	2945	2945	2945	0
5	20231208	185100	532828790	2945	2945	2945	2945	0
6	20231208	185000	532828790	2945	2945	2945	2945	0
7	20231208	184900	532828790	2945	2945	2945	2945	0
8	20231208	184800	532828790	2945	2945	2945	2945	0
9	20231208	184700	532828790	2945	2945	2945	2945	0
10	20231208	184600	532828790	2945	2945	2945	2945	0
11	20231208	184500	532828790	2945	2945	2945	2945	0
12	20231208	184400	532828790	2945	2945	2945	2945	0
13	20231208	184300	532828790	2945	2945	2945	2945	0
14	20231208	184200	532828790	2945	2945	2945	2945	0
15	20231208	184100	532828790	2945	2945	2945	2945	0
16	20231208	184000	532828790	2945	2945	2945	2945	0
17	20231208	183900	532828790	2945	2945	2945	2945	0
18	20231208	183800	532828790	2945	2945	2945	2945	0
19	20231208	183700	532828790	2945	2945	2945	2945	0
20	20231208	183600	532828790	2945	2945	2945	2945	0
21	20231208	183500	532828790	2945	2945	2945	2945	0
22	20231208	183400	532828790	2945	2945	2945	2945	0
23	20231208	183300	532828790	2945	2945	2945	2945	0
24	20231208	183200	532828790	2945	2945	2945	2945	0
25	20231208	183100	532828790	2945	2945	2945	2945	0
26	20231208	183000	532828790	2945	2945	2945	2945	0
27	20231208	182900	532828790	2945	2945	2945	2945	0
28	20231208	182800	532828790	2945	2945	2945	2945	0
29	20231208	182700	532828790	2945	2945	2945	2945	0
30	20231208	182600	532828790	2945	2945	2945	2945	0
31	20231208	182500	532828790	2945	2945	2945	2945	0
32	20231208	182400	532828790	2945	2945	2945	2945	2365
33	20231208	182300	532828790	2945	2945	2945	2945	0
34	20231208	182200	532828790	2945	2945	2945	2945	0
35	20231208	182100	532828790	2945	2945	2945	2945	0
36	20231208	182000	532828790	2945	2945	2945	2945	0
37	20231208	181900	532828790	2945	2945	2945	2945	0
38	20231208	181800	532828790	2945	2945	2945	2945	0
39	20231208	181700	532828790	2945	2945	2945	2945	0
40	20231208	181600	532828790	2945	2945	2945	2945	0
41	20231208	181500	532828790	2945	2945	2945	2945	0
42	20231208	181400	532828790	2945	2945	2945	2945	0
43	20231208	181300	532828790	2945	2945	2945	2945	0
44	20231208	181200	532828790	2945	2945	2945	2945	0
45	20231208	181100	532828790	2945	2945	2945	2945	0
46	20231208	181000	532828790	2945	2945	2945	2945	0
47	20231208	180900	532828790	2945	2945	2945	2945	0
48	20231208	180800	532828790	2945	2945	2945	2945	0
49	20231208	180700	532828790	2945	2945	2945	2945	0
50	20231208	180600	532828790	2945	2945	2945	2945	0
51	20231208	180500	532828790	2945	2945	2945	2945	0
52	20231208	180400	532828790	2945	2945	2945	2945	0
53	20231208	180300	532828790	2945	2945	2945	2945	0
54	20231208	180200	532828790	2945	2945	2945	2945	0
55	20231208	180100	532828790	2945	2945	2945	2945	0
56	20231208	180000	532828790	2945	2945	2945	2945	0
57	20231208	175900	532828790	2945	2945	2945	2945	0
58	20231208	175800	532828790	2945	2945	2945	2945	0
59	20231208	175700	532828790	2945	2945	2945	2945	0
60	20231208	175600	532828790	2945	2945	2945	2945	0
61	20231208	175500	532828790	2945	2945	2945	2945	0
62	20231208	175400	532828790	2945	2945	2945	2945	2365
63	20231208	175300	532828790	2945	2945	2945	2945	0
64	20231208	175200	532828790	2945	2945	2945	2945	0
65	20231208	175100	532828790	2945	2945	2945	2945	0
66	20231208	175000	532828790	2945	2945	2945	2945	0
67	20231208	174900	532828790	2945	2945	2945	2945	0
68	20231208	174800	532828790	2945	2945	2945	2945	0
69	20231208	174700	532828790	2945	2945	2945	2945	0
70	20231208	174600	532828790	2945	2945	2945	2945	0
71	20231208	174500	532828790	2945	2945	2945	2945	0
72	20231208	174400	532828790	2945	2945	2945	2945	0
73	20231208	174300	532828790	2945	2945	2945	2945	0
74	20231208	174200	532828790	2945	2945	2945	2945	0
75	20231208	174100	532828790	2945	2945	2945	2945	0
76	20231208	174000	532828790	2945	2945	2945	2945	0
77	20231208	173900	532828790	2945	2945	2945	2945	0
78	20231208	173800	532828790	2945	2945	2945	2945	0
79	20231208	173700	532828790	2945	2945	2945	2945	0
80	20231208	173600	532828790	2945	2945	2945	2945	0
81	20231208	173500	532828790	2945	2945	2945	2945	0
82	20231208	173400	532828790	2945	2945	2945	2945	0
83	20231208	173300	532828790	2945	2945	2945	2945	0
84	20231208	173200	532828790	2945	2945	2945	2945	0
85	20231208	173100	532828790	2945	2945	2945	2945	0
86	20231208	173000	532828790	2945	2945	2945	2945	0
87	20231208	172900	532828790	2945	2945	2945	2945	0
88	20231208	172800	532828790	2945	2945	2945	2945	0
89	20231208	172700	532828790	2945	2945	2945	2945	0
90	20231208	172600	532828790	2945	2945	2945	2945	0
91	20231208	172500	532828790	2945	2945	2945	2945	0
92	20231208	172400	532828790	2945	2945	2945	2945	2365
93	20231208	172300	532828790	2945	2945	2945	2945	0
94	20231208	172200	532828790	2945	2945	2945	2945	0
95	20231208	172100	532828790	2945	2945	2945	2945	0
96	20231208	172000	532828790	2945	2945	2945	2945	0
97	20231208	171900	532828790	2945	2945	2945	2945	0
98	20231208	171800	532828790	2945	2945	2945	2945	0
99	20231208	171700	532828790	2945	2945	2945	2945	0
100	20231208	171600	532828790	2945	2945	2945	2945	0
101	20231208	171500	532828790	2945	2945	2945	2945	0
102	20231208	171400	532828790	2945	2945	2945	2945	0
103	20231208	171300	532828790	2945	2945	2945	2945	0
104	20231208	171200	532828790	2945	2945	2945	2945	0
105	20231208	171100	532828790	2945	2945	2945	2945	0
106	20231208	171000	532828790	2945	2945	2945	2945	0
107	20231208	170900	532828790	2945	2945	2945	2945	0
108	20231208	170800	532828790	2945	2945	2945	2945	0
109	20231208	170700	532828790	2945	2945	2945	2945	0
110	20231208	170600	532828790	2945	2945	2945	2945	0
111	20231208	170500	532828790	2945	2945	2945	2945	0
112	20231208	170400	532828790	2945	2945	2945	2945	0
113	20231208	170300	532828790	2945	2945	2945	2945	0
114	20231208	170200	532828790	2945	2945	2945	2945	0
115	20231208	170100	532828790	2945	2945	2945	2945	0
116	20231208	170000	532828790	2945	2945	2945	2945	0
117	20231208	165900	532828790	2945	2945	2945	2945	0
118	20231208	165800	532828790	2945	2945	2945	2945	0
119	20231208	165700	532828790	2945	2945	2945	2945	0
120	20231208	165600	532828790	2945	2945	2945	2945	0
121	20231208	165500	532828790	2945	2945	2945	2945	0
122	20231208	165400	532828790	2945	2945	2945	2945	2365
123	20231208	165300	532828790	2945	2945	2945	2945	0
124	20231208	165200	532828790	2945	2945	2945	2945	0
125	20231208	165100	532828790	2945	2945	2945	2945	0
126	20231208	165000	532828790	2945	2945	2945	2945	0
127	20231208	164900	532828790	2945	2945	2945	2945	0
128	20231208	164800	532828790	2945	2945	2945	2945	0
129	20231208	164700	532828790	2945	2945	2945	2945	0
130	20231208	164600	532828790	2945	2945	2945	2945	0
131	20231208	164500	532828790	2945	2945	2945	2945	0
132	20231208	164400	532828790	2945	2945	2945	2945	0
133	20231208	164300	532828790	2945	2945	2945	2945	0
134	20231208	164200	532828790	2945	2945	2945	2945	0
135	20231208	164100	532828790	2945	2945	2945	2945	0
136	20231208	164000	532828790	2945	2945	2945	2945	0
137	20231208	163900	532828790	2945	2945	2945	2945	0
138	20231208	163800	532828790	2945	2945	2945	2945	0
139	20231208	163700	532828790	2945	2945	2945	2945	0
140	20231208	163600	532828790	2945	2945	2945	2945	0
141	20231208	163500	532828790	2945	2945	2945	2945	0
142	20231208	163400	532828790	2945	2945	2945	2945	0
143	20231208	163300	532828790	2945	2945	2945	2945	0
144	20231208	163200	532828790	2945	2945	2945	2945	0
145	20231208	163100	532828790	2945	2945	2945	2945	0
146	20231208	163000	532828790	2945	2945	2945	2945	0
147	20231208	162900	532828790	2945	2945	2945	2945	0
148	20231208	162800	532828790	2945	2945	2945	2945	0
149	20231208	162700	532828790	2945	2945	2945	2945	0
150	20231208	162600	532828790	2945	2945	2945	2945	0
151	20231208	162500	532828790	2945	2945	2945	2945	0
152	20231208	162400	532828790	2945	2945	2945	2945	2365
153	20231208	162300	532828790	2945	2945	2945	2945	0
154	20231208	162200	532828790	2945	2945	2945	2945	0
155	20231208	162100	532828790	2945	2945	2945	2945	0
156	20231208	162000	532828790	2945	2945	2945	2945	0
157	20231208	161900	532828790	2945	2945	2945	2945	0
158	20231208	161800	532828790	2945	2945	2945	2945	0
159	20231208	161700	532828790	2945	2945	2945	2945	0
160	20231208	161600	532828790	2945	2945	2945	2945	0
161	20231208	161500	532828790	2945	2945	2945	2945	0
162	20231208	161400	532828790	2945	2945	2945	2945	0
163	20231208	161300	532828790	2945	2945	2945	2945	0
164	20231208	161200	532828790	2945	2945	2945	2945	0
165	20231208	161100	532828790	2945	2945	2945	2945	0
166	20231208	161000	532828790	2945	2945	2945	2945	0
167	20231208	160900	532828790	2945	2945	2945	2945	0
168	20231208	160800	532828790	2945	2945	2945	2945	0
169	20231208	160700	532828790	2945	2945	2945	2945	0
170	20231208	160600	532828790	2945	2945	2945	2945	0
171	20231208	160500	532828790	2945	2945	2945	2945	0
172	20231208	160400	532828790	2945	2945	2945	2945	0
173	20231208	160300	532828790	2945	2945	2945	2945	0
174	20231208	160200	532828790	2945	2945	2945	2945	0
175	20231208	160100	532828790	2945	2945	2945	2945	0
176	20231208	160000	532828790	2945	2945	2945	2945	0
177	20231208	155900	532828790	2945	2945	2945	2945	0
178	20231208	155800	532828790	2945	2945	2945	2945	0
179	20231208	155700	532828790	2945	2945	2945	2945	0
180	20231208	155600	532828790	2945	2945	2945	2945	0
181	20231208	155500	532828790	2945	2945	2945	2945	0
182	20231208	155400	532828790	2945	2945	2945	2945	2365
183	20231208	155300	532828790	2945	2945	2945	2945	0
184	20231208	155200	532828790	2945	2945	2945	2945	0
185	20231208	155100	532828790	2945	2945	2945	2945	0
186	20231208	155000	532828790	2945	2945	2945	2945	0
187	20231208	154900	532828790	2945	2945	2945	2945	0
188	20231208	154800	532828790	2945	2945	2945	2945	0
189	20231208	154700	532828790	2945	2945	2945	2945	0
190	20231208	154600	532828790	2945	2945	2945	2945	0
191	20231208	154500	532828790	2945	2945	2945	2945	0
192	20231208	154400	532828790	2945	2945	2945	2945	0
193	20231208	154300	532828790	2945	2945	2945	2945	0
194	20231208	154200	532828790	2945	2945	2945	2945	0
195	20231208	154100	532828790	2945	2945	2945	2945	0
196	20231208	154000	532828790	2945	2945	2945	2945	0
197	20231208	153900	532828790	2945	2945	2945	2945	0
198	20231208	153800	532828790	2945	2945	2945	2945	0
199	20231208	153700	532828790	2945	2945	2945	2945	0
200	20231208	153600	532828790	2945	2945	2945	2945	0
201	20231208	153500	532828790	2945	2945	2945	2945	0
202	20231208	153400	532828790	2945	2945	2945	2945	0
203	20231208	153300	532828790	2945	2945	2945	2945	0
204	20231208	153200	532828790	2945	2945	2945	2945	0
205	20231208	153100	532828790	2945	2945	2945	2945	0
206	20231208	153000	532828790	2945	2945	2945	2945	2365
207	20231208	152900	525863865	2945	2945	2945	2945	0
208	20231208	152800	525863865	2945	2945	2945	2945	0
209	20231208	152700	525863865	2945	2945	2945	2945	0
210	20231208	152600	525863865	2945	2945	2945	2945	0
211	20231208	152500	525863865	2945	2945	2945	2945	0
212	20231208	152400	525863865	2945	2945	2945	2945	0
213	20231208	152300	525863865	2945	2945	2945	2945	0
214	20231208	152200	525863865	2945	2945	2945	2945	0
215	20231208	152100	525863865	2945	2945	2945	2945	0
216	20231208	152000	525863865	2945	2945	2945	2945	0
217	20231208	151900	525863865	2945	2940	2950	2930	7048
218	20231208	151800	505108390	2940	2935	2940	2930	4470
219	20231208	151700	491976140	2935	2935	2935	2935	10
220	20231208	151600	491946790	2935	2925	2935	2925	577
221	20231208	151500	490259045	2930	2930	2935	2930	957
222	20231208	151400	487454645	2935	2935	2940	2935	1023
223	20231208	151300	484452125	2940	2940	2940	2940	38
224	20231208	151200	484340405	2940	2930	2940	2930	803
225	20231208	151100	481983265	2930	2930	2935	2930	1883
226	20231208	151000	476466060	2930	2925	2930	2925	1416
227	20231208	150900	472317230	2935	2930	2935	2925	1883
228	20231208	150800	466801585	2925	2915	2930	2915	639
229	20231208	150700	464933865	2920	2920	2920	2920	0
230	20231208	150600	464933865	2920	2915	2920	2910	5288
231	20231208	150500	449535325	2915	2920	2920	2915	198
232	20231208	150400	448958105	2925	2925	2925	2925	0
233	20231208	150300	448958105	2925	2925	2925	2925	0
234	20231208	150200	448958105	2925	2925	2925	2925	3
235	20231208	150100	448949330	2925	2925	2925	2925	1
236	20231208	150000	448946405	2920	2925	2925	2920	214
237	20231208	145900	448321500	2920	2920	2920	2920	10
238	20231208	145800	448292300	2920	2920	2920	2920	281
239	20231208	145700	447471780	2925	2925	2925	2925	0
240	20231208	145600	447471780	2925	2920	2925	2920	301
241	20231208	145500	446592855	2910	2910	2910	2910	5
242	20231208	145400	446578305	2910	2910	2910	2910	0
243	20231208	145300	446578305	2910	2910	2910	2910	0
244	20231208	145200	446578305	2910	2910	2910	2910	0
245	20231208	145100	446578305	2910	2910	2910	2910	0
246	20231208	145000	446578305	2910	2915	2915	2910	680
247	20231208	144900	444598455	2920	2920	2920	2920	32
248	20231208	144800	444505015	2920	2920	2920	2920	109
249	20231208	144700	444186735	2915	2915	2915	2915	0
250	20231208	144600	444186735	2915	2915	2915	2915	0
251	20231208	144500	444186735	2915	2915	2915	2915	191
252	20231208	144400	443629970	2920	2910	2920	2905	1285
253	20231208	144300	439896470	2905	2915	2915	2905	1000
254	20231208	144200	436988035	2920	2920	2920	2920	0
255	20231208	144100	436988035	2920	2915	2920	2915	5
256	20231208	144000	436973455	2920	2920	2920	2920	2
257	20231208	143900	436967615	2915	2915	2915	2915	10
258	20231208	143800	436938465	2920	2920	2920	2920	1007
259	20231208	143700	433998025	2920	2920	2920	2920	3
260	20231208	143600	433989265	2920	2920	2920	2920	3
261	20231208	143500	433980505	2920	2920	2920	2920	80
262	20231208	143400	433746905	2920	2920	2920	2920	0
263	20231208	143300	433746905	2920	2920	2920	2920	2
264	20231208	143200	433741065	2915	2915	2915	2915	695
265	20231208	143100	431715140	2915	2915	2915	2915	100
266	20231208	143000	431423640	2915	2915	2915	2915	32
267	20231208	142900	431330360	2915	2915	2915	2915	3
268	20231208	142800	431321615	2920	2915	2920	2915	38
269	20231208	142700	431210840	2915	2910	2915	2905	2355
270	20231208	142600	424367925	2915	2920	2920	2915	65
271	20231208	142500	424178435	2915	2915	2915	2915	1
272	20231208	142400	424175520	2920	2920	2920	2920	2
273	20231208	142300	424169680	2920	2920	2920	2920	6
274	20231208	142200	424152160	2920	2920	2920	2920	3
275	20231208	142100	424143400	2920	2920	2920	2920	1
276	20231208	142000	424140480	2920	2920	2920	2920	17
277	20231208	141900	424090840	2920	2920	2920	2920	1
278	20231208	141800	424087920	2915	2915	2915	2915	814
279	20231208	141700	421715110	2915	2915	2915	2915	286
280	20231208	141600	420881420	2920	2915	2920	2915	30
281	20231208	141500	420793920	2920	2920	2920	2920	6
282	20231208	141400	420776400	2920	2920	2920	2920	714
283	20231208	141300	418691520	2920	2920	2920	2920	2
284	20231208	141200	418685680	2920	2920	2920	2920	5
285	20231208	141100	418671080	2915	2915	2915	2915	370
286	20231208	141000	417592530	2915	2915	2915	2915	50
287	20231208	140900	417446780	2910	2915	2915	2910	3
288	20231208	140800	417438045	2910	2910	2910	2910	55
289	20231208	140700	417277995	2910	2910	2910	2910	0
290	20231208	140600	417277995	2910	2910	2910	2910	10
291	20231208	140500	417248895	2915	2915	2915	2915	0
292	20231208	140400	417248895	2915	2915	2915	2915	0
293	20231208	140300	417248895	2915	2915	2915	2915	0
294	20231208	140200	417248895	2915	2915	2915	2915	0
295	20231208	140100	417248895	2915	2915	2915	2915	0
296	20231208	140000	417248895	2915	2915	2915	2915	6
297	20231208	135900	417231405	2915	2915	2915	2915	1171
298	20231208	135800	413817940	2915	2915	2915	2915	0
299	20231208	135700	413817940	2915	2920	2920	2915	70
300	20231208	135600	413613545	2915	2915	2915	2915	55
301	20231208	135500	413453220	2915	2915	2915	2915	0
302	20231208	135400	413453220	2915	2915	2915	2915	56
303	20231208	135300	413289980	2915	2915	2915	2915	0
304	20231208	135200	413289980	2915	2915	2915	2915	0
305	20231208	135100	413289980	2915	2915	2915	2915	0
306	20231208	135000	413289980	2915	2915	2915	2915	3300
307	20231208	134900	403670480	2915	2915	2920	2915	53
308	20231208	134800	403515980	2920	2920	2920	2920	18
309	20231208	134700	403463420	2920	2920	2920	2920	0
310	20231208	134600	403463420	2920	2920	2920	2920	16
311	20231208	134500	403416700	2920	2920	2920	2915	37
312	20231208	134400	403308690	2915	2915	2915	2915	0
313	20231208	134300	403308690	2915	2915	2915	2915	67
314	20231208	134200	403113385	2915	2915	2915	2915	0
315	20231208	134100	403113385	2915	2910	2915	2910	210
316	20231208	134000	402501285	2915	2915	2915	2915	0
317	20231208	133900	402501285	2915	2915	2915	2915	1
318	20231208	133800	402498370	2910	2910	2910	2910	0
319	20231208	133700	402498370	2910	2910	2910	2910	10
320	20231208	133600	402469270	2910	2910	2910	2910	11
321	20231208	133500	402437260	2910	2910	2910	2910	20
322	20231208	133400	402379060	2910	2910	2910	2910	6600
323	20231208	133300	383173060	2905	2905	2905	2905	61
324	20231208	133200	382995855	2910	2910	2910	2910	1417
325	20231208	133100	378872385	2910	2910	2910	2910	30
326	20231208	133000	378785085	2910	2910	2910	2910	0
327	20231208	132900	378785085	2910	2910	2910	2910	10
328	20231208	132800	378755985	2910	2900	2910	2900	505
329	20231208	132700	377286485	2905	2910	2910	2905	2021
330	20231208	132600	371415465	2910	2910	2910	2910	500
331	20231208	132500	369960465	2910	2910	2910	2910	0
332	20231208	132400	369960465	2910	2910	2910	2910	5
333	20231208	132300	369945915	2910	2910	2910	2910	10
334	20231208	132200	369916815	2910	2910	2910	2910	13
335	20231208	132100	369878985	2900	2900	2900	2900	109
336	20231208	132000	369562885	2910	2910	2910	2910	0
337	20231208	131900	369562885	2910	2905	2910	2905	1896
338	20231208	131800	364055000	2905	2905	2905	2905	100
339	20231208	131700	363764500	2905	2905	2905	2905	5
340	20231208	131600	363749975	2905	2905	2905	2905	201
341	20231208	131500	363166070	2910	2910	2910	2910	0
342	20231208	131400	363166070	2910	2910	2910	2910	100
343	20231208	131300	362875070	2910	2910	2910	2910	1
344	20231208	131200	362872160	2905	2905	2905	2905	0
345	20231208	131100	362872160	2905	2905	2905	2905	3
346	20231208	131000	362863445	2905	2905	2905	2905	0
347	20231208	130900	362863445	2905	2905	2905	2905	0
348	20231208	130800	362863445	2905	2905	2905	2905	200
349	20231208	130700	362282445	2905	2905	2905	2905	100
350	20231208	130600	361991945	2905	2905	2905	2905	124
351	20231208	130500	361631725	2905	2905	2905	2905	0
352	20231208	130400	361631725	2905	2905	2905	2905	0
353	20231208	130300	361631725	2905	2905	2905	2905	0
354	20231208	130200	361631725	2905	2905	2905	2905	12
355	20231208	130100	361596865	2900	2900	2900	2900	0
356	20231208	130000	361596865	2900	2900	2900	2900	0
357	20231208	125900	361596865	2900	2900	2900	2900	0
358	20231208	125800	361596865	2900	2900	2900	2900	52
359	20231208	125700	361446065	2910	2910	2910	2910	0
360	20231208	125600	361446065	2910	2910	2910	2910	0
361	20231208	125500	361446065	2910	2910	2910	2910	50
362	20231208	125400	361300565	2900	2900	2900	2900	0
363	20231208	125300	361300565	2900	2900	2900	2900	145
364	20231208	125200	360880065	2900	2900	2900	2900	600
365	20231208	125100	359140065	2910	2910	2910	2910	0
366	20231208	125000	359140065	2910	2910	2910	2910	0
367	20231208	124900	359140065	2910	2910	2910	2910	0
368	20231208	124800	359140065	2910	2910	2910	2910	0
369	20231208	124700	359140065	2910	2910	2910	2910	1
370	20231208	124600	359137155	2900	2900	2900	2900	0
371	20231208	124500	359137155	2900	2900	2900	2900	0
372	20231208	124400	359137155	2900	2900	2900	2900	0
373	20231208	124300	359137155	2900	2900	2900	2900	33
374	20231208	124200	359041455	2895	2895	2895	2895	0
375	20231208	124100	359041455	2895	2895	2895	2895	0
376	20231208	124000	359041455	2895	2895	2895	2895	0
377	20231208	123900	359041455	2895	2895	2895	2895	0
378	20231208	123800	359041455	2895	2895	2895	2895	0
379	20231208	123700	359041455	2895	2895	2895	2895	0
380	20231208	123600	359041455	2895	2895	2895	2895	0
381	20231208	123500	359041455	2895	2895	2895	2895	51
382	20231208	123400	358893810	2895	2895	2895	2895	474
383	20231208	123300	357521580	2900	2900	2900	2900	0
384	20231208	123200	357521580	2900	2900	2900	2900	0
385	20231208	123100	357521580	2900	2900	2900	2900	2375
386	20231208	123000	350634080	2900	2900	2900	2900	267
387	20231208	122900	349859780	2900	2900	2900	2900	2
388	20231208	122800	349853980	2900	2900	2900	2900	100
389	20231208	122700	349563980	2900	2900	2900	2900	0
390	20231208	122600	349563980	2900	2900	2900	2900	0
391	20231208	122500	349563980	2900	2900	2900	2900	10
392	20231208	122400	349534980	2900	2900	2900	2900	0
393	20231208	122300	349534980	2900	2900	2900	2900	1500
394	20231208	122200	345184980	2900	2900	2900	2900	0
395	20231208	122100	345184980	2900	2905	2905	2900	167
396	20231208	122000	344700170	2905	2905	2905	2905	306
397	20231208	121900	343811240	2910	2910	2910	2910	78
398	20231208	121800	343584260	2910	2910	2910	2910	2
399	20231208	121700	343578440	2905	2905	2905	2905	0
400	20231208	121600	343578440	2905	2905	2905	2905	0
401	20231208	121500	343578440	2905	2905	2905	2905	349
402	20231208	121400	342564595	2905	2905	2905	2905	184
403	20231208	121300	342030075	2900	2900	2900	2900	0
404	20231208	121200	342030075	2900	2900	2900	2900	0
405	20231208	121100	342030075	2900	2900	2900	2900	17
406	20231208	121000	341980775	2900	2900	2900	2900	0
407	20231208	120900	341980775	2900	2900	2900	2900	0
408	20231208	120800	341980775	2900	2900	2900	2900	0
409	20231208	120700	341980775	2900	2900	2900	2900	7
410	20231208	120600	341960475	2905	2905	2905	2905	6
411	20231208	120500	341943045	2905	2905	2905	2905	0
412	20231208	120400	341943045	2905	2905	2905	2905	20
413	20231208	120300	341884945	2905	2905	2905	2905	0
414	20231208	120200	341884945	2905	2905	2905	2905	50
415	20231208	120100	341739695	2905	2905	2905	2905	0
416	20231208	120000	341739695	2905	2905	2905	2905	0
417	20231208	115900	341739695	2905	2905	2905	2905	2102
418	20231208	115800	335633385	2905	2905	2905	2905	0
419	20231208	115700	335633385	2905	2905	2910	2905	300
420	20231208	115600	334761880	2905	2905	2905	2905	0
421	20231208	115500	334761880	2905	2910	2910	2905	104
422	20231208	115400	334459735	2905	2905	2905	2905	0
423	20231208	115300	334459735	2905	2910	2910	2905	894
424	20231208	115200	331862645	2910	2910	2910	2910	0
425	20231208	115100	331862645	2910	2910	2910	2910	0
426	20231208	115000	331862645	2910	2910	2910	2910	1
427	20231208	114900	331859735	2910	2910	2910	2910	0
428	20231208	114800	331859735	2910	2910	2910	2910	0
429	20231208	114700	331859735	2910	2910	2910	2910	2852
430	20231208	114600	323560415	2910	2910	2910	2910	0
431	20231208	114500	323560415	2910	2910	2910	2910	5
432	20231208	114400	323545865	2915	2915	2915	2915	0
433	20231208	114300	323545865	2915	2915	2915	2915	0
434	20231208	114200	323545865	2915	2915	2915	2915	0
435	20231208	114100	323545865	2915	2915	2915	2915	1
436	20231208	114000	323542950	2915	2915	2915	2915	0
437	20231208	113900	323542950	2915	2915	2915	2915	0
438	20231208	113800	323542950	2915	2915	2915	2915	75
439	20231208	113700	323324325	2915	2915	2915	2915	101
440	20231208	113600	323029910	2915	2915	2915	2915	0
441	20231208	113500	323029910	2915	2915	2915	2915	0
442	20231208	113400	323029910	2915	2915	2915	2915	576
443	20231208	113300	321350870	2915	2915	2915	2915	4
444	20231208	113200	321339210	2915	2920	2920	2915	130
445	20231208	113100	320959860	2920	2920	2920	2920	0
446	20231208	113000	320959860	2920	2920	2920	2920	1
447	20231208	112900	320956940	2920	2915	2920	2915	75
448	20231208	112800	320738300	2910	2910	2910	2910	170
449	20231208	112700	320243600	2920	2920	2920	2920	2
450	20231208	112600	320237760	2910	2910	2910	2910	0
451	20231208	112500	320237760	2910	2910	2910	2910	124
452	20231208	112400	319876920	2910	2915	2915	2910	504
453	20231208	112300	318408010	2915	2915	2915	2915	0
454	20231208	112200	318408010	2915	2915	2915	2915	164
455	20231208	112100	317929950	2915	2915	2915	2915	435
456	20231208	112000	316661925	2915	2920	2920	2915	3
457	20231208	111900	316653175	2920	2920	2920	2920	1
458	20231208	111800	316650255	2920	2920	2920	2920	0
459	20231208	111700	316650255	2920	2920	2920	2920	1
460	20231208	111600	316647335	2915	2915	2915	2915	517
461	20231208	111500	315140280	2915	2915	2915	2915	0
462	20231208	111400	315140280	2915	2915	2915	2915	4
463	20231208	111300	315128620	2915	2915	2915	2915	0
464	20231208	111200	315128620	2915	2915	2915	2915	0
465	20231208	111100	315128620	2915	2915	2915	2915	0
466	20231208	111000	315128620	2915	2915	2915	2910	28
467	20231208	110900	315047095	2915	2915	2915	2915	0
468	20231208	110800	315047095	2915	2915	2915	2915	0
469	20231208	110700	315047095	2915	2915	2915	2915	0
470	20231208	110600	315047095	2915	2915	2915	2915	0
471	20231208	110500	315047095	2915	2915	2915	2915	0
472	20231208	110400	315047095	2915	2915	2915	2915	21
473	20231208	110300	314985880	2915	2910	2915	2910	301
474	20231208	110200	314109965	2910	2910	2910	2910	0
475	20231208	110100	314109965	2910	2905	2910	2905	91
476	20231208	110000	313845605	2905	2905	2905	2905	10
477	20231208	105900	313816555	2910	2910	2910	2910	0
478	20231208	105800	313816555	2910	2905	2910	2900	31
479	20231208	105700	313726640	2905	2905	2905	2905	26
480	20231208	105600	313651110	2905	2910	2910	2905	176
481	20231208	105500	313139825	2910	2905	2910	2905	43
482	20231208	105400	313014705	2905	2905	2905	2905	23
483	20231208	105300	312947890	2915	2915	2915	2915	0
484	20231208	105200	312947890	2915	2915	2915	2915	0
485	20231208	105100	312947890	2915	2915	2915	2915	200
486	20231208	105000	312364890	2915	2905	2915	2900	1820
487	20231208	104900	307084270	2900	2900	2900	2900	0
488	20231208	104800	307084270	2900	2900	2900	2900	0
489	20231208	104700	307084270	2900	2900	2900	2900	0
490	20231208	104600	307084270	2900	2900	2900	2900	0
491	20231208	104500	307084270	2900	2900	2900	2900	0
492	20231208	104400	307084270	2900	2900	2900	2900	0
493	20231208	104300	307084270	2900	2900	2900	2900	22
494	20231208	104200	307020470	2900	2900	2900	2900	83
495	20231208	104100	306779770	2900	2905	2905	2900	100
496	20231208	104000	306489760	2900	2900	2900	2900	180
497	20231208	103900	305967760	2900	2900	2900	2900	0
498	20231208	103800	305967760	2900	2915	2915	2900	2001
499	20231208	103700	300155565	2905	2905	2905	2905	1200
500	20231208	103600	296669565	2915	2915	2915	2915	0
501	20231208	103500	296669565	2915	2910	2915	2910	22
502	20231208	103400	296605540	2910	2910	2910	2910	44
503	20231208	103300	296477500	2915	2910	2915	2910	2339
504	20231208	103200	289671000	2915	2915	2915	2915	20
505	20231208	103100	289612700	2915	2915	2915	2915	2
506	20231208	103000	289606870	2910	2910	2915	2910	57
507	20231208	102900	289440975	2915	2915	2915	2915	19
508	20231208	102800	289385590	2915	2910	2915	2910	2
509	20231208	102700	289379765	2910	2910	2910	2910	200
510	20231208	102600	288797765	2920	2920	2920	2920	2
511	20231208	102500	288791925	2920	2920	2920	2920	0
512	20231208	102400	288791925	2920	2920	2920	2920	1
513	20231208	102300	288789005	2910	2915	2915	2910	1519
514	20231208	102200	284367450	2920	2920	2920	2920	20
515	20231208	102100	284309050	2920	2920	2920	2920	11
516	20231208	102000	284276930	2925	2915	2925	2915	318
517	20231208	101900	283349940	2910	2910	2910	2910	0
518	20231208	101800	283349940	2910	2910	2910	2910	0
519	20231208	101700	283349940	2910	2910	2910	2910	0
520	20231208	101600	283349940	2910	2910	2910	2910	190
521	20231208	101500	282797040	2915	2915	2915	2915	100
522	20231208	101400	282505540	2915	2915	2915	2915	100
523	20231208	101300	282214040	2910	2910	2910	2910	0
524	20231208	101200	282214040	2910	2910	2910	2910	0
525	20231208	101100	282214040	2910	2910	2910	2910	215
526	20231208	101000	281588390	2915	2915	2915	2915	0
527	20231208	100900	281588390	2915	2915	2915	2915	50
528	20231208	100800	281442640	2915	2915	2915	2915	172
529	20231208	100700	280941260	2915	2915	2915	2915	1
530	20231208	100600	280938345	2925	2925	2925	2925	0
531	20231208	100500	280938345	2925	2905	2925	2905	551
532	20231208	100400	279337670	2925	2920	2925	2920	215
533	20231208	100300	278709185	2920	2920	2920	2905	12680
534	20231208	100200	241708180	2920	2920	2920	2920	61
535	20231208	100100	241530060	2920	2920	2920	2920	435
536	20231208	100000	240259860	2920	2920	2920	2920	0
537	20231208	095900	240259860	2920	2925	2925	2920	88
538	20231208	095800	240002885	2925	2920	2925	2920	74
539	20231208	095700	239786785	2920	2925	2925	2920	58
540	20231208	095600	239617385	2920	2920	2925	2920	59
541	20231208	095500	239445050	2920	2920	2920	2920	100
542	20231208	095400	239153050	2925	2925	2925	2925	1
543	20231208	095300	239150125	2925	2925	2925	2925	0
544	20231208	095200	239150125	2925	2925	2925	2925	0
545	20231208	095100	239150125	2925	2925	2925	2925	7
546	20231208	095000	239129650	2925	2925	2925	2915	34
547	20231208	094900	239030220	2915	2915	2915	2915	0
548	20231208	094800	239030220	2915	2915	2915	2915	614
549	20231208	094700	237240410	2920	2920	2920	2920	754
550	20231208	094600	235038730	2920	2920	2920	2920	220
551	20231208	094500	234396330	2920	2915	2920	2915	307
552	20231208	094400	233501420	2915	2915	2915	2915	14
553	20231208	094300	233460610	2915	2915	2915	2910	10
554	20231208	094200	233431470	2915	2915	2915	2915	0
555	20231208	094100	233431470	2915	2910	2920	2905	703
556	20231208	094000	231383300	2915	2915	2915	2915	334
557	20231208	093900	230409690	2920	2920	2925	2920	40
558	20231208	093800	230292885	2920	2920	2920	2920	111
559	20231208	093700	229968765	2920	2925	2925	2920	209
560	20231208	093600	229358440	2925	2930	2930	2925	515
561	20231208	093500	227852025	2930	2940	2940	2930	181
562	20231208	093400	227321595	2940	2935	2940	2930	483
563	20231208	093300	225905155	2935	2930	2935	2930	524
564	20231208	093200	224369550	2930	2935	2935	2930	9
565	20231208	093100	224343175	2930	2930	2930	2930	706
566	20231208	093000	222274595	2930	2910	2930	2910	11922
567	20231208	092900	187473755	2910	2905	2915	2905	297
568	20231208	092800	186609475	2910	2920	2920	2895	7281
569	20231208	092700	165501705	2920	2915	2920	2910	7
570	20231208	092600	165481300	2920	2920	2920	2900	2610
571	20231208	092500	157888305	2920	2915	2920	2915	1741
572	20231208	092400	152813270	2915	2915	2915	2915	1
573	20231208	092300	152810355	2915	2915	2915	2915	9
574	20231208	092200	152784120	2915	2905	2915	2900	55
575	20231208	092100	152624460	2900	2900	2905	2900	386
576	20231208	092000	151504560	2900	2905	2910	2900	1388
577	20231208	091900	147470595	2905	2905	2905	2905	0
578	20231208	091800	147470595	2905	2905	2905	2905	10
579	20231208	091700	147441545	2905	2905	2905	2905	0
580	20231208	091600	147441545	2905	2915	2915	2905	16
581	20231208	091500	147394995	2905	2905	2905	2905	0
582	20231208	091400	147394995	2905	2905	2915	2905	1256
583	20231208	091300	143746295	2905	2905	2905	2905	307
584	20231208	091200	142854460	2905	2900	2905	2900	63
585	20231208	091100	142671665	2900	2905	2905	2900	635
586	20231208	091000	140830160	2900	2900	2900	2900	694
587	20231208	090900	138817560	2895	2895	2895	2895	2
588	20231208	090800	138811770	2895	2905	2905	2895	2065
589	20231208	090700	132831115	2910	2910	2910	2910	1
590	20231208	090600	132828205	2915	2915	2915	2905	2015
591	20231208	090500	126954610	2910	2910	2910	2910	302
592	20231208	090400	126075790	2915	2915	2920	2915	616
593	20231208	090300	124280145	2905	2895	2905	2895	988
594	20231208	090200	121413005	2895	2890	2895	2880	4893
595	20231208	090100	107303390	2895	2895	2895	2880	3317
596	20231208	090000	97729155	2900	2925	2925	2900	33463