KissMeData/347000/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210700	495800710	2850	2850	2850	2850	3733
3	20231204	210600	495800710	2850	2850	2850	2850	0
4	20231204	210500	495800710	2850	2850	2850	2850	0
5	20231204	210400	495800710	2850	2850	2850	2850	0
6	20231204	210300	495800710	2850	2850	2850	2850	0
7	20231204	210200	495800710	2850	2850	2850	2850	0
8	20231204	210100	495800710	2850	2850	2850	2850	0
9	20231204	210000	495800710	2850	2850	2850	2850	0
10	20231204	205900	495800710	2850	2850	2850	2850	0
11	20231204	205800	495800710	2850	2850	2850	2850	0
12	20231204	205700	495800710	2850	2850	2850	2850	0
13	20231204	205600	495800710	2850	2850	2850	2850	0
14	20231204	205500	495800710	2850	2850	2850	2850	0
15	20231204	205400	495800710	2850	2850	2850	2850	0
16	20231204	205300	495800710	2850	2850	2850	2850	0
17	20231204	205200	495800710	2850	2850	2850	2850	0
18	20231204	205100	495800710	2850	2850	2850	2850	0
19	20231204	205000	495800710	2850	2850	2850	2850	0
20	20231204	204900	495800710	2850	2850	2850	2850	0
21	20231204	204800	495800710	2850	2850	2850	2850	0
22	20231204	204700	495800710	2850	2850	2850	2850	0
23	20231204	204600	495800710	2850	2850	2850	2850	0
24	20231204	204500	495800710	2850	2850	2850	2850	0
25	20231204	204400	495800710	2850	2850	2850	2850	0
26	20231204	204300	495800710	2850	2850	2850	2850	0
27	20231204	204200	495800710	2850	2850	2850	2850	0
28	20231204	204100	495800710	2850	2850	2850	2850	0
29	20231204	204000	495800710	2850	2850	2850	2850	0
30	20231204	203900	495800710	2850	2850	2850	2850	0
31	20231204	203800	495800710	2850	2850	2850	2850	0
32	20231204	203700	495800710	2850	2850	2850	2850	3733
33	20231204	203600	495800710	2850	2850	2850	2850	0
34	20231204	203500	495800710	2850	2850	2850	2850	0
35	20231204	203400	495800710	2850	2850	2850	2850	0
36	20231204	203300	495800710	2850	2850	2850	2850	0
37	20231204	203200	495800710	2850	2850	2850	2850	0
38	20231204	203100	495800710	2850	2850	2850	2850	0
39	20231204	203000	495800710	2850	2850	2850	2850	0
40	20231204	202900	495800710	2850	2850	2850	2850	0
41	20231204	202800	495800710	2850	2850	2850	2850	0
42	20231204	202700	495800710	2850	2850	2850	2850	0
43	20231204	202600	495800710	2850	2850	2850	2850	0
44	20231204	202500	495800710	2850	2850	2850	2850	0
45	20231204	202400	495800710	2850	2850	2850	2850	0
46	20231204	202300	495800710	2850	2850	2850	2850	0
47	20231204	202200	495800710	2850	2850	2850	2850	0
48	20231204	202100	495800710	2850	2850	2850	2850	0
49	20231204	202000	495800710	2850	2850	2850	2850	0
50	20231204	201900	495800710	2850	2850	2850	2850	0
51	20231204	201800	495800710	2850	2850	2850	2850	0
52	20231204	201700	495800710	2850	2850	2850	2850	0
53	20231204	201600	495800710	2850	2850	2850	2850	0
54	20231204	201500	495800710	2850	2850	2850	2850	0
55	20231204	201400	495800710	2850	2850	2850	2850	0
56	20231204	201300	495800710	2850	2850	2850	2850	0
57	20231204	201200	495800710	2850	2850	2850	2850	0
58	20231204	201100	495800710	2850	2850	2850	2850	0
59	20231204	201000	495800710	2850	2850	2850	2850	0
60	20231204	200900	495800710	2850	2850	2850	2850	0
61	20231204	200800	495800710	2850	2850	2850	2850	0
62	20231204	200700	495800710	2850	2850	2850	2850	3733
63	20231204	200600	495800710	2850	2850	2850	2850	0
64	20231204	200500	495800710	2850	2850	2850	2850	0
65	20231204	200400	495800710	2850	2850	2850	2850	0
66	20231204	200300	495800710	2850	2850	2850	2850	0
67	20231204	200200	495800710	2850	2850	2850	2850	0
68	20231204	200100	495800710	2850	2850	2850	2850	0
69	20231204	200000	495800710	2850	2850	2850	2850	0
70	20231204	195900	495800710	2850	2850	2850	2850	0
71	20231204	195800	495800710	2850	2850	2850	2850	0
72	20231204	195700	495800710	2850	2850	2850	2850	0
73	20231204	195600	495800710	2850	2850	2850	2850	0
74	20231204	195500	495800710	2850	2850	2850	2850	0
75	20231204	195400	495800710	2850	2850	2850	2850	0
76	20231204	195300	495800710	2850	2850	2850	2850	0
77	20231204	195200	495800710	2850	2850	2850	2850	0
78	20231204	195100	495800710	2850	2850	2850	2850	0
79	20231204	195000	495800710	2850	2850	2850	2850	0
80	20231204	194900	495800710	2850	2850	2850	2850	0
81	20231204	194800	495800710	2850	2850	2850	2850	0
82	20231204	194700	495800710	2850	2850	2850	2850	0
83	20231204	194600	495800710	2850	2850	2850	2850	0
84	20231204	194500	495800710	2850	2850	2850	2850	0
85	20231204	194400	495800710	2850	2850	2850	2850	0
86	20231204	194300	495800710	2850	2850	2850	2850	0
87	20231204	194200	495800710	2850	2850	2850	2850	0
88	20231204	194100	495800710	2850	2850	2850	2850	0
89	20231204	194000	495800710	2850	2850	2850	2850	0
90	20231204	193900	495800710	2850	2850	2850	2850	0
91	20231204	193800	495800710	2850	2850	2850	2850	0
92	20231204	193700	495800710	2850	2850	2850	2850	3733
93	20231204	193600	495800710	2850	2850	2850	2850	0
94	20231204	193500	495800710	2850	2850	2850	2850	0
95	20231204	193400	495800710	2850	2850	2850	2850	0
96	20231204	193300	495800710	2850	2850	2850	2850	0
97	20231204	193200	495800710	2850	2850	2850	2850	0
98	20231204	193100	495800710	2850	2850	2850	2850	0
99	20231204	193000	495800710	2850	2850	2850	2850	0
100	20231204	192900	495800710	2850	2850	2850	2850	0
101	20231204	192800	495800710	2850	2850	2850	2850	0
102	20231204	192700	495800710	2850	2850	2850	2850	0
103	20231204	192600	495800710	2850	2850	2850	2850	0
104	20231204	192500	495800710	2850	2850	2850	2850	0
105	20231204	192400	495800710	2850	2850	2850	2850	0
106	20231204	192300	495800710	2850	2850	2850	2850	0
107	20231204	192200	495800710	2850	2850	2850	2850	0
108	20231204	192100	495800710	2850	2850	2850	2850	0
109	20231204	192000	495800710	2850	2850	2850	2850	0
110	20231204	191900	495800710	2850	2850	2850	2850	0
111	20231204	191800	495800710	2850	2850	2850	2850	0
112	20231204	191700	495800710	2850	2850	2850	2850	0
113	20231204	191600	495800710	2850	2850	2850	2850	0
114	20231204	191500	495800710	2850	2850	2850	2850	0
115	20231204	191400	495800710	2850	2850	2850	2850	0
116	20231204	191300	495800710	2850	2850	2850	2850	0
117	20231204	191200	495800710	2850	2850	2850	2850	0
118	20231204	191100	495800710	2850	2850	2850	2850	0
119	20231204	191000	495800710	2850	2850	2850	2850	0
120	20231204	190900	495800710	2850	2850	2850	2850	0
121	20231204	190800	495800710	2850	2850	2850	2850	0
122	20231204	190700	495800710	2850	2850	2850	2850	3733
123	20231204	190600	495800710	2850	2850	2850	2850	0
124	20231204	190500	495800710	2850	2850	2850	2850	0
125	20231204	190400	495800710	2850	2850	2850	2850	0
126	20231204	190300	495800710	2850	2850	2850	2850	0
127	20231204	190200	495800710	2850	2850	2850	2850	0
128	20231204	190100	495800710	2850	2850	2850	2850	0
129	20231204	190000	495800710	2850	2850	2850	2850	0
130	20231204	185900	495800710	2850	2850	2850	2850	0
131	20231204	185800	495800710	2850	2850	2850	2850	0
132	20231204	185700	495800710	2850	2850	2850	2850	0
133	20231204	185600	495800710	2850	2850	2850	2850	0
134	20231204	185500	495800710	2850	2850	2850	2850	0
135	20231204	185400	495800710	2850	2850	2850	2850	0
136	20231204	185300	495800710	2850	2850	2850	2850	0
137	20231204	185200	495800710	2850	2850	2850	2850	0
138	20231204	185100	495800710	2850	2850	2850	2850	0
139	20231204	185000	495800710	2850	2850	2850	2850	0
140	20231204	184900	495800710	2850	2850	2850	2850	0
141	20231204	184800	495800710	2850	2850	2850	2850	0
142	20231204	184700	495800710	2850	2850	2850	2850	0
143	20231204	184600	495800710	2850	2850	2850	2850	0
144	20231204	184500	495800710	2850	2850	2850	2850	0
145	20231204	184400	495800710	2850	2850	2850	2850	0
146	20231204	184300	495800710	2850	2850	2850	2850	0
147	20231204	184200	495800710	2850	2850	2850	2850	0
148	20231204	184100	495800710	2850	2850	2850	2850	0
149	20231204	184000	495800710	2850	2850	2850	2850	0
150	20231204	183900	495800710	2850	2850	2850	2850	0
151	20231204	183800	495800710	2850	2850	2850	2850	0
152	20231204	183700	495800710	2850	2850	2850	2850	3733
153	20231204	183600	495800710	2850	2850	2850	2850	0
154	20231204	183500	495800710	2850	2850	2850	2850	0
155	20231204	183400	495800710	2850	2850	2850	2850	0
156	20231204	183300	495800710	2850	2850	2850	2850	0
157	20231204	183200	495800710	2850	2850	2850	2850	0
158	20231204	183100	495800710	2850	2850	2850	2850	0
159	20231204	183000	495800710	2850	2850	2850	2850	0
160	20231204	182900	495800710	2850	2850	2850	2850	0
161	20231204	182800	495800710	2850	2850	2850	2850	0
162	20231204	182700	495800710	2850	2850	2850	2850	0
163	20231204	182600	495800710	2850	2850	2850	2850	0
164	20231204	182500	495800710	2850	2850	2850	2850	0
165	20231204	182400	495800710	2850	2850	2850	2850	0
166	20231204	182300	495800710	2850	2850	2850	2850	0
167	20231204	182200	495800710	2850	2850	2850	2850	0
168	20231204	182100	495800710	2850	2850	2850	2850	0
169	20231204	182000	495800710	2850	2850	2850	2850	0
170	20231204	181900	495800710	2850	2850	2850	2850	0
171	20231204	181800	495800710	2850	2850	2850	2850	0
172	20231204	181700	495800710	2850	2850	2850	2850	0
173	20231204	181600	495800710	2850	2850	2850	2850	0
174	20231204	181500	495800710	2850	2850	2850	2850	0
175	20231204	181400	495800710	2850	2850	2850	2850	0
176	20231204	181300	495800710	2850	2850	2850	2850	0
177	20231204	181200	495800710	2850	2850	2850	2850	0
178	20231204	181100	495800710	2850	2850	2850	2850	0
179	20231204	181000	495800710	2850	2850	2850	2850	0
180	20231204	180900	495800710	2850	2850	2850	2850	0
181	20231204	180800	495800710	2850	2850	2850	2850	0
182	20231204	180700	495800710	2850	2850	2850	2850	3733
183	20231204	180600	495800710	2850	2850	2850	2850	0
184	20231204	180500	495800710	2850	2850	2850	2850	0
185	20231204	180400	495800710	2850	2850	2850	2850	0
186	20231204	180300	495800710	2850	2850	2850	2850	0
187	20231204	180200	495800710	2850	2850	2850	2850	0
188	20231204	180100	495800710	2850	2850	2850	2850	0
189	20231204	180000	495800710	2850	2850	2850	2850	0
190	20231204	175900	495800710	2850	2850	2850	2850	0
191	20231204	175800	495800710	2850	2850	2850	2850	0
192	20231204	175700	495800710	2850	2850	2850	2850	0
193	20231204	175600	495800710	2850	2850	2850	2850	0
194	20231204	175500	495800710	2850	2850	2850	2850	0
195	20231204	175400	495800710	2850	2850	2850	2850	0
196	20231204	175300	495800710	2850	2850	2850	2850	0
197	20231204	175200	495800710	2850	2850	2850	2850	0
198	20231204	175100	495800710	2850	2850	2850	2850	0
199	20231204	175000	495800710	2850	2850	2850	2850	0
200	20231204	174900	495800710	2850	2850	2850	2850	0
201	20231204	174800	495800710	2850	2850	2850	2850	0
202	20231204	174700	495800710	2850	2850	2850	2850	0
203	20231204	174600	495800710	2850	2850	2850	2850	0
204	20231204	174500	495800710	2850	2850	2850	2850	0
205	20231204	174400	495800710	2850	2850	2850	2850	0
206	20231204	174300	495800710	2850	2850	2850	2850	0
207	20231204	174200	495800710	2850	2850	2850	2850	0
208	20231204	174100	495800710	2850	2850	2850	2850	0
209	20231204	174000	495800710	2850	2850	2850	2850	0
210	20231204	173900	495800710	2850	2850	2850	2850	0
211	20231204	173800	495800710	2850	2850	2850	2850	0
212	20231204	173700	495800710	2850	2850	2850	2850	3733
213	20231204	173600	495800710	2850	2850	2850	2850	0
214	20231204	173500	495800710	2850	2850	2850	2850	0
215	20231204	173400	495800710	2850	2850	2850	2850	0
216	20231204	173300	495800710	2850	2850	2850	2850	0
217	20231204	173200	495800710	2850	2850	2850	2850	0
218	20231204	173100	495800710	2850	2850	2850	2850	0
219	20231204	173000	495800710	2850	2850	2850	2850	0
220	20231204	172900	495800710	2850	2850	2850	2850	0
221	20231204	172800	495800710	2850	2850	2850	2850	0
222	20231204	172700	495800710	2850	2850	2850	2850	0
223	20231204	172600	495800710	2850	2850	2850	2850	0
224	20231204	172500	495800710	2850	2850	2850	2850	0
225	20231204	172400	495800710	2850	2850	2850	2850	0
226	20231204	172300	495800710	2850	2850	2850	2850	0
227	20231204	172200	495800710	2850	2850	2850	2850	0
228	20231204	172100	495800710	2850	2850	2850	2850	0
229	20231204	172000	495800710	2850	2850	2850	2850	0
230	20231204	171900	495800710	2850	2850	2850	2850	0
231	20231204	171800	495800710	2850	2850	2850	2850	0
232	20231204	171700	495800710	2850	2850	2850	2850	0
233	20231204	171600	495800710	2850	2850	2850	2850	0
234	20231204	171500	495800710	2850	2850	2850	2850	0
235	20231204	171400	495800710	2850	2850	2850	2850	0
236	20231204	171300	495800710	2850	2850	2850	2850	0
237	20231204	171200	495800710	2850	2850	2850	2850	0
238	20231204	171100	495800710	2850	2850	2850	2850	0
239	20231204	171000	495800710	2850	2850	2850	2850	0
240	20231204	170900	495800710	2850	2850	2850	2850	0
241	20231204	170800	495800710	2850	2850	2850	2850	0
242	20231204	170700	495800710	2850	2850	2850	2850	3733
243	20231204	170600	495800710	2850	2850	2850	2850	0
244	20231204	170500	495800710	2850	2850	2850	2850	0
245	20231204	170400	495800710	2850	2850	2850	2850	0
246	20231204	170300	495800710	2850	2850	2850	2850	0
247	20231204	170200	495800710	2850	2850	2850	2850	0
248	20231204	170100	495800710	2850	2850	2850	2850	0
249	20231204	170000	495800710	2850	2850	2850	2850	0
250	20231204	165900	495800710	2850	2850	2850	2850	0
251	20231204	165800	495800710	2850	2850	2850	2850	0
252	20231204	165700	495800710	2850	2850	2850	2850	0
253	20231204	165600	495800710	2850	2850	2850	2850	0
254	20231204	165500	495800710	2850	2850	2850	2850	0
255	20231204	165400	495800710	2850	2850	2850	2850	0
256	20231204	165300	495800710	2850	2850	2850	2850	0
257	20231204	165200	495800710	2850	2850	2850	2850	0
258	20231204	165100	495800710	2850	2850	2850	2850	0
259	20231204	165000	495800710	2850	2850	2850	2850	0
260	20231204	164900	495800710	2850	2850	2850	2850	0
261	20231204	164800	495800710	2850	2850	2850	2850	0
262	20231204	164700	495800710	2850	2850	2850	2850	0
263	20231204	164600	495800710	2850	2850	2850	2850	0
264	20231204	164500	495800710	2850	2850	2850	2850	0
265	20231204	164400	495800710	2850	2850	2850	2850	0
266	20231204	164300	495800710	2850	2850	2850	2850	0
267	20231204	164200	495800710	2850	2850	2850	2850	0
268	20231204	164100	495800710	2850	2850	2850	2850	0
269	20231204	164000	495800710	2850	2850	2850	2850	0
270	20231204	163900	495800710	2850	2850	2850	2850	0
271	20231204	163800	495800710	2850	2850	2850	2850	0
272	20231204	163700	495800710	2850	2850	2850	2850	3733
273	20231204	163600	495800710	2850	2850	2850	2850	0
274	20231204	163500	495800710	2850	2850	2850	2850	0
275	20231204	163400	495800710	2850	2850	2850	2850	0
276	20231204	163300	495800710	2850	2850	2850	2850	0
277	20231204	163200	495800710	2850	2850	2850	2850	0
278	20231204	163100	495800710	2850	2850	2850	2850	0
279	20231204	163000	495800710	2850	2850	2850	2850	0
280	20231204	162900	495800710	2850	2850	2850	2850	0
281	20231204	162800	495800710	2850	2850	2850	2850	0
282	20231204	162700	495800710	2850	2850	2850	2850	0
283	20231204	162600	495800710	2850	2850	2850	2850	0
284	20231204	162500	495800710	2850	2850	2850	2850	0
285	20231204	162400	495800710	2850	2850	2850	2850	0
286	20231204	162300	495800710	2850	2850	2850	2850	0
287	20231204	162200	495800710	2850	2850	2850	2850	0
288	20231204	162100	495800710	2850	2850	2850	2850	0
289	20231204	162000	495800710	2850	2850	2850	2850	0
290	20231204	161900	495800710	2850	2850	2850	2850	0
291	20231204	161800	495800710	2850	2850	2850	2850	0
292	20231204	161700	495800710	2850	2850	2850	2850	0
293	20231204	161600	495800710	2850	2850	2850	2850	0
294	20231204	161500	495800710	2850	2850	2850	2850	0
295	20231204	161400	495800710	2850	2850	2850	2850	0
296	20231204	161300	495800710	2850	2850	2850	2850	0
297	20231204	161200	495800710	2850	2850	2850	2850	0
298	20231204	161100	495800710	2850	2850	2850	2850	0
299	20231204	161000	495800710	2850	2850	2850	2850	0
300	20231204	160900	495800710	2850	2850	2850	2850	0
301	20231204	160800	495800710	2850	2850	2850	2850	0
302	20231204	160700	495800710	2850	2850	2850	2850	3733
303	20231204	160600	495800710	2850	2850	2850	2850	0
304	20231204	160500	495800710	2850	2850	2850	2850	0
305	20231204	160400	495800710	2850	2850	2850	2850	0
306	20231204	160300	495800710	2850	2850	2850	2850	0
307	20231204	160200	495800710	2850	2850	2850	2850	0
308	20231204	160100	495800710	2850	2850	2850	2850	0
309	20231204	160000	495800710	2850	2850	2850	2850	0
310	20231204	155900	495800710	2850	2850	2850	2850	0
311	20231204	155800	495800710	2850	2850	2850	2850	0
312	20231204	155700	495800710	2850	2850	2850	2850	0
313	20231204	155600	495800710	2850	2850	2850	2850	0
314	20231204	155500	495800710	2850	2850	2850	2850	0
315	20231204	155400	495800710	2850	2850	2850	2850	0
316	20231204	155300	495800710	2850	2850	2850	2850	0
317	20231204	155200	495800710	2850	2850	2850	2850	0
318	20231204	155100	495800710	2850	2850	2850	2850	0
319	20231204	155000	495800710	2850	2850	2850	2850	0
320	20231204	154900	495800710	2850	2850	2850	2850	0
321	20231204	154800	495800710	2850	2850	2850	2850	0
322	20231204	154700	495800710	2850	2850	2850	2850	0
323	20231204	154600	495800710	2850	2850	2850	2850	0
324	20231204	154500	495800710	2850	2850	2850	2850	0
325	20231204	154400	495800710	2850	2850	2850	2850	0
326	20231204	154300	495800710	2850	2850	2850	2850	0
327	20231204	154200	495800710	2850	2850	2850	2850	0
328	20231204	154100	495800710	2850	2850	2850	2850	0
329	20231204	154000	495800710	2850	2850	2850	2850	0
330	20231204	153900	495800710	2850	2850	2850	2850	0
331	20231204	153800	495800710	2850	2850	2850	2850	0
332	20231204	153700	495800710	2850	2850	2850	2850	3733
333	20231204	153600	495800710	2850	2850	2850	2850	0
334	20231204	153500	495800710	2850	2850	2850	2850	0
335	20231204	153400	495800710	2850	2850	2850	2850	0
336	20231204	153300	495800710	2850	2850	2850	2850	0
337	20231204	153200	495800710	2850	2850	2850	2850	0
338	20231204	153100	495800710	2850	2850	2850	2850	0
339	20231204	153000	495800710	2850	2850	2850	2850	3733
340	20231204	152900	485161660	2855	2855	2855	2855	0
341	20231204	152800	485161660	2855	2855	2855	2855	0
342	20231204	152700	485161660	2855	2855	2855	2855	0
343	20231204	152600	485161660	2855	2855	2855	2855	0
344	20231204	152500	485161660	2855	2855	2855	2855	0
345	20231204	152400	485161660	2855	2855	2855	2855	0
346	20231204	152300	485161660	2855	2855	2855	2855	0
347	20231204	152200	485161660	2855	2855	2855	2855	0
348	20231204	152100	485161660	2855	2855	2855	2855	0
349	20231204	152000	485161660	2855	2855	2855	2855	0
350	20231204	151900	485161660	2855	2850	2855	2850	3385
351	20231204	151800	475514405	2855	2855	2860	2850	483
352	20231204	151700	474136595	2860	2855	2860	2855	68
353	20231204	151600	473942395	2855	2855	2855	2855	254
354	20231204	151500	473217225	2850	2850	2850	2850	115
355	20231204	151400	472889475	2850	2850	2850	2850	0
356	20231204	151300	472889475	2850	2855	2855	2850	53
357	20231204	151200	472738175	2850	2850	2850	2850	0
358	20231204	151100	472738175	2850	2855	2855	2850	204
359	20231204	151000	472156255	2855	2855	2855	2850	149
360	20231204	150900	471731095	2855	2855	2855	2855	3
361	20231204	150800	471722530	2855	2855	2855	2855	1001
362	20231204	150700	468864675	2855	2855	2855	2855	137
363	20231204	150600	468473540	2855	2855	2855	2855	0
364	20231204	150500	468473540	2855	2850	2855	2845	1468
365	20231204	150400	464289720	2850	2850	2850	2850	1447
366	20231204	150300	460165770	2850	2855	2855	2850	111
367	20231204	150200	459848915	2850	2850	2855	2850	4823
368	20231204	150100	446103315	2855	2855	2855	2855	500
369	20231204	150000	444675815	2855	2855	2855	2855	797
370	20231204	145900	442400380	2855	2855	2855	2855	349
371	20231204	145800	441403985	2855	2850	2855	2850	591
372	20231204	145700	439717130	2850	2850	2850	2850	0
373	20231204	145600	439717130	2850	2850	2850	2850	150
374	20231204	145500	439289630	2855	2850	2855	2850	151
375	20231204	145400	438858780	2850	2850	2850	2850	100
376	20231204	145300	438573780	2855	2850	2855	2850	123
377	20231204	145200	438223115	2855	2855	2855	2855	0
378	20231204	145100	438223115	2855	2850	2855	2850	230
379	20231204	145000	437567115	2855	2855	2855	2855	0
380	20231204	144900	437567115	2855	2855	2855	2855	102
381	20231204	144800	437275905	2850	2850	2850	2850	1
382	20231204	144700	437273055	2855	2855	2855	2855	75
383	20231204	144600	437058930	2855	2860	2860	2855	3
384	20231204	144500	437050360	2855	2860	2860	2855	12
385	20231204	144400	437016050	2860	2860	2860	2860	44
386	20231204	144300	436890210	2850	2850	2850	2850	0
387	20231204	144200	436890210	2850	2850	2850	2850	600
388	20231204	144100	435180210	2855	2855	2855	2855	2
389	20231204	144000	435174500	2860	2860	2860	2860	0
390	20231204	143900	435174500	2860	2860	2860	2860	0
391	20231204	143800	435174500	2860	2860	2860	2860	5
392	20231204	143700	435160200	2850	2850	2850	2850	499
393	20231204	143600	433738050	2860	2855	2860	2855	19
394	20231204	143500	433683760	2860	2860	2860	2860	2
395	20231204	143400	433678040	2865	2865	2865	2850	405
396	20231204	143300	432523025	2850	2855	2865	2850	17053
397	20231204	143200	383882915	2855	2860	2860	2855	1845
398	20231204	143100	378606325	2860	2860	2860	2860	463
399	20231204	143000	377282145	2860	2860	2860	2860	1221
400	20231204	142900	373790085	2860	2860	2860	2860	3
401	20231204	142800	373781505	2860	2860	2860	2860	0
402	20231204	142700	373781505	2860	2860	2860	2855	223
403	20231204	142600	373144475	2860	2860	2860	2860	31
404	20231204	142500	373055815	2860	2860	2860	2860	101
405	20231204	142400	372766955	2860	2860	2860	2860	185
406	20231204	142300	372237855	2860	2860	2860	2860	100
407	20231204	142200	371951855	2860	2860	2860	2860	50
408	20231204	142100	371808855	2860	2860	2860	2860	0
409	20231204	142000	371808855	2860	2855	2860	2855	223
410	20231204	141900	371172185	2855	2855	2855	2855	0
411	20231204	141800	371172185	2855	2855	2855	2855	0
412	20231204	141700	371172185	2855	2855	2855	2855	0
413	20231204	141600	371172185	2855	2855	2855	2855	0
414	20231204	141500	371172185	2855	2855	2855	2855	0
415	20231204	141400	371172185	2855	2855	2855	2855	988
416	20231204	141300	368351445	2860	2860	2860	2860	20
417	20231204	141200	368294245	2860	2860	2860	2860	0
418	20231204	141100	368294245	2860	2860	2860	2860	6
419	20231204	141000	368277085	2855	2855	2855	2855	0
420	20231204	140900	368277085	2855	2855	2865	2855	1089
421	20231204	140800	365167950	2865	2860	2865	2860	9
422	20231204	140700	365142180	2860	2860	2860	2860	1731
423	20231204	140600	360191520	2865	2860	2865	2860	8552
424	20231204	140500	335732785	2865	2865	2865	2865	1
425	20231204	140400	335729920	2870	2865	2870	2865	12
426	20231204	140300	335695535	2870	2870	2870	2870	1
427	20231204	140200	335692665	2870	2870	2870	2870	0
428	20231204	140100	335692665	2870	2870	2870	2870	5
429	20231204	140000	335678315	2865	2865	2865	2865	10
430	20231204	135900	335649665	2865	2865	2865	2865	102
431	20231204	135800	335357435	2870	2870	2870	2870	0
432	20231204	135700	335357435	2870	2870	2870	2870	0
433	20231204	135600	335357435	2870	2870	2870	2870	3
434	20231204	135500	335348825	2870	2870	2870	2870	0
435	20231204	135400	335348825	2870	2870	2870	2870	22
436	20231204	135300	335285685	2860	2860	2860	2860	51
437	20231204	135200	335139825	2870	2870	2870	2870	52
438	20231204	135100	334990585	2870	2870	2870	2870	0
439	20231204	135000	334990585	2870	2865	2870	2865	427
440	20231204	134900	333767205	2870	2870	2870	2870	0
441	20231204	134800	333767205	2870	2870	2870	2870	0
442	20231204	134700	333767205	2870	2870	2870	2870	0
443	20231204	134600	333767205	2870	2870	2870	2870	340
444	20231204	134500	332791405	2870	2870	2870	2870	22
445	20231204	134400	332728265	2865	2865	2865	2865	0
446	20231204	134300	332728265	2865	2865	2865	2865	10
447	20231204	134200	332699615	2860	2860	2860	2860	0
448	20231204	134100	332699615	2860	2860	2860	2860	0
449	20231204	134000	332699615	2860	2865	2865	2860	5047
450	20231204	133900	318254990	2865	2865	2865	2865	575
451	20231204	133800	316607615	2865	2865	2865	2865	0
452	20231204	133700	316607615	2865	2865	2865	2865	1088
453	20231204	133600	313490495	2870	2870	2870	2870	300
454	20231204	133500	312629495	2870	2870	2870	2870	0
455	20231204	133400	312629495	2870	2870	2870	2870	95
456	20231204	133300	312356845	2865	2865	2865	2865	2013
457	20231204	133200	306589600	2865	2865	2865	2865	0
458	20231204	133100	306589600	2865	2865	2865	2865	1
459	20231204	133000	306586735	2865	2865	2865	2865	15
460	20231204	132900	306543760	2865	2875	2875	2865	20
461	20231204	132800	306486360	2875	2875	2875	2875	0
462	20231204	132700	306486360	2875	2875	2875	2875	30
463	20231204	132600	306400110	2875	2870	2875	2870	351
464	20231204	132500	305392735	2870	2870	2870	2870	0
465	20231204	132400	305392735	2870	2870	2870	2870	2
466	20231204	132300	305386995	2865	2865	2865	2865	0
467	20231204	132200	305386995	2865	2865	2865	2865	3041
468	20231204	132100	296674530	2870	2870	2870	2870	510
469	20231204	132000	295210830	2865	2865	2865	2865	500
470	20231204	131900	293778330	2870	2870	2870	2870	10
471	20231204	131800	293749630	2870	2870	2870	2870	150
472	20231204	131700	293319130	2865	2865	2865	2865	530
473	20231204	131600	291800680	2870	2870	2870	2870	0
474	20231204	131500	291800680	2870	2870	2870	2870	0
475	20231204	131400	291800680	2870	2870	2870	2870	0
476	20231204	131300	291800680	2870	2870	2870	2870	0
477	20231204	131200	291800680	2870	2870	2870	2870	90
478	20231204	131100	291542380	2870	2870	2870	2870	50
479	20231204	131000	291398880	2865	2865	2865	2865	6
480	20231204	130900	291381690	2865	2865	2865	2865	0
481	20231204	130800	291381690	2865	2865	2865	2865	0
482	20231204	130700	291381690	2865	2865	2865	2865	1250
483	20231204	130600	287800440	2870	2870	2870	2870	243
484	20231204	130500	287103030	2870	2870	2870	2870	337
485	20231204	130400	286135840	2865	2865	2865	2865	0
486	20231204	130300	286135840	2865	2865	2865	2865	27
487	20231204	130200	286058485	2870	2870	2870	2870	0
488	20231204	130100	286058485	2870	2870	2870	2870	0
489	20231204	130000	286058485	2870	2870	2870	2870	0
490	20231204	125900	286058485	2870	2875	2875	2870	248
491	20231204	125800	285346720	2875	2875	2875	2875	1
492	20231204	125700	285343845	2870	2870	2870	2870	80
493	20231204	125600	285114245	2870	2870	2870	2870	0
494	20231204	125500	285114245	2870	2870	2870	2870	1289
495	20231204	125400	281414815	2870	2870	2870	2870	198
496	20231204	125300	280846555	2870	2870	2870	2870	0
497	20231204	125200	280846555	2870	2870	2870	2870	0
498	20231204	125100	280846555	2870	2870	2870	2870	2
499	20231204	125000	280840815	2870	2870	2870	2870	149
500	20231204	124900	280413185	2870	2870	2870	2870	0
501	20231204	124800	280413185	2870	2870	2870	2870	0
502	20231204	124700	280413185	2870	2870	2870	2870	0
503	20231204	124600	280413185	2870	2870	2870	2870	407
504	20231204	124500	279245095	2870	2870	2870	2870	0
505	20231204	124400	279245095	2870	2870	2870	2870	0
506	20231204	124300	279245095	2870	2870	2870	2870	0
507	20231204	124200	279245095	2870	2870	2870	2870	248
508	20231204	124100	278533335	2870	2870	2870	2870	0
509	20231204	124000	278533335	2870	2870	2870	2870	0
510	20231204	123900	278533335	2870	2870	2870	2870	0
511	20231204	123800	278533335	2870	2870	2870	2870	0
512	20231204	123700	278533335	2870	2870	2870	2870	49
513	20231204	123600	278392705	2870	2870	2870	2870	800
514	20231204	123500	276096705	2870	2870	2870	2870	15
515	20231204	123400	276053655	2870	2870	2870	2870	1000
516	20231204	123300	273183655	2870	2870	2870	2870	0
517	20231204	123200	273183655	2870	2870	2870	2870	1
518	20231204	123100	273180785	2870	2870	2870	2870	0
519	20231204	123000	273180785	2870	2870	2870	2870	36
520	20231204	122900	273077465	2875	2875	2875	2875	0
521	20231204	122800	273077465	2875	2875	2875	2875	0
522	20231204	122700	273077465	2875	2875	2875	2875	0
523	20231204	122600	273077465	2875	2875	2875	2875	0
524	20231204	122500	273077465	2875	2875	2875	2875	3
525	20231204	122400	273068840	2875	2875	2875	2875	0
526	20231204	122300	273068840	2875	2875	2875	2875	0
527	20231204	122200	273068840	2875	2875	2875	2875	0
528	20231204	122100	273068840	2875	2875	2875	2875	0
529	20231204	122000	273068840	2875	2875	2875	2875	0
530	20231204	121900	273068840	2875	2875	2875	2875	0
531	20231204	121800	273068840	2875	2875	2875	2875	70
532	20231204	121700	272867590	2875	2875	2875	2875	0
533	20231204	121600	272867590	2875	2875	2875	2875	0
534	20231204	121500	272867590	2875	2875	2875	2875	0
535	20231204	121400	272867590	2875	2875	2875	2875	0
536	20231204	121300	272867590	2875	2875	2875	2875	80
537	20231204	121200	272637590	2875	2875	2875	2875	0
538	20231204	121100	272637590	2875	2875	2875	2875	0
539	20231204	121000	272637590	2875	2875	2875	2875	3
540	20231204	120900	272628965	2875	2875	2875	2875	0
541	20231204	120800	272628965	2875	2875	2875	2875	0
542	20231204	120700	272628965	2875	2875	2875	2875	10
543	20231204	120600	272600215	2875	2875	2875	2875	600
544	20231204	120500	270875215	2875	2875	2875	2875	0
545	20231204	120400	270875215	2875	2875	2875	2875	38
546	20231204	120300	270765965	2875	2875	2875	2875	0
547	20231204	120200	270765965	2875	2875	2875	2875	0
548	20231204	120100	270765965	2875	2875	2875	2875	0
549	20231204	120000	270765965	2875	2875	2875	2875	0
550	20231204	115900	270765965	2875	2875	2875	2875	0
551	20231204	115800	270765965	2875	2875	2875	2875	0
552	20231204	115700	270765965	2875	2875	2875	2875	0
553	20231204	115600	270765965	2875	2875	2875	2875	0
554	20231204	115500	270765965	2875	2875	2875	2875	0
555	20231204	115400	270765965	2875	2875	2875	2875	0
556	20231204	115300	270765965	2875	2875	2875	2875	0
557	20231204	115200	270765965	2875	2875	2875	2875	0
558	20231204	115100	270765965	2875	2875	2875	2875	1
559	20231204	115000	270763090	2870	2870	2870	2870	0
560	20231204	114900	270763090	2870	2870	2870	2870	0
561	20231204	114800	270763090	2870	2870	2870	2870	0
562	20231204	114700	270763090	2870	2870	2870	2870	542
563	20231204	114600	269207550	2870	2870	2870	2870	1
564	20231204	114500	269204680	2870	2870	2870	2870	0
565	20231204	114400	269204680	2870	2870	2870	2870	100
566	20231204	114300	268917680	2870	2865	2870	2865	673
567	20231204	114200	266986175	2870	2870	2870	2870	0
568	20231204	114100	266986175	2870	2870	2870	2870	0
569	20231204	114000	266986175	2870	2870	2870	2870	0
570	20231204	113900	266986175	2870	2870	2870	2870	0
571	20231204	113800	266986175	2870	2870	2870	2870	1
572	20231204	113700	266983305	2870	2870	2870	2870	0
573	20231204	113600	266983305	2870	2870	2870	2870	0
574	20231204	113500	266983305	2870	2870	2870	2870	19
575	20231204	113400	266928775	2870	2870	2870	2870	520
576	20231204	113300	265436375	2870	2870	2870	2870	0
577	20231204	113200	265436375	2870	2870	2870	2870	0
578	20231204	113100	265436375	2870	2870	2870	2870	0
579	20231204	113000	265436375	2870	2870	2870	2870	0
580	20231204	112900	265436375	2870	2870	2870	2870	3
581	20231204	112800	265427765	2870	2870	2870	2870	0
582	20231204	112700	265427765	2870	2870	2870	2870	0
583	20231204	112600	265427765	2870	2870	2870	2870	50
584	20231204	112500	265284265	2865	2865	2865	2865	0
585	20231204	112400	265284265	2865	2865	2865	2865	0
586	20231204	112300	265284265	2865	2865	2865	2865	764
587	20231204	112200	263095405	2870	2870	2870	2870	0
588	20231204	112100	263095405	2870	2870	2870	2870	0
589	20231204	112000	263095405	2870	2870	2870	2870	0
590	20231204	111900	263095405	2870	2870	2870	2870	111
591	20231204	111800	262776835	2875	2875	2875	2875	1
592	20231204	111700	262773960	2870	2870	2870	2870	70
593	20231204	111600	262573060	2870	2870	2870	2870	500
594	20231204	111500	261138060	2870	2870	2870	2870	0
595	20231204	111400	261138060	2870	2870	2870	2870	0
596	20231204	111300	261138060	2870	2870	2870	2870	0
597	20231204	111200	261138060	2870	2870	2870	2870	0
598	20231204	111100	261138060	2870	2870	2870	2870	10
599	20231204	111000	261109360	2870	2870	2870	2870	0
600	20231204	110900	261109360	2870	2870	2870	2870	0
601	20231204	110800	261109360	2870	2870	2870	2870	0
602	20231204	110700	261109360	2870	2870	2870	2870	0
603	20231204	110600	261109360	2870	2870	2870	2870	136
604	20231204	110500	260719040	2865	2865	2865	2865	20
605	20231204	110400	260661740	2870	2870	2870	2870	12
606	20231204	110300	260627300	2865	2865	2865	2865	0
607	20231204	110200	260627300	2865	2865	2865	2865	1
608	20231204	110100	260624435	2865	2865	2865	2865	70
609	20231204	110000	260423885	2870	2870	2870	2870	0
610	20231204	105900	260423885	2870	2870	2870	2870	50
611	20231204	105800	260280385	2870	2870	2870	2870	1003
612	20231204	105700	257401775	2875	2875	2875	2875	0
613	20231204	105600	257401775	2875	2875	2875	2875	18
614	20231204	105500	257350025	2875	2875	2875	2875	0
615	20231204	105400	257350025	2875	2865	2875	2865	17195
616	20231204	105300	208086310	2865	2870	2870	2865	4
617	20231204	105200	208074840	2865	2865	2865	2865	0
618	20231204	105100	208074840	2865	2865	2865	2865	41
619	20231204	105000	207957375	2865	2865	2865	2865	0
620	20231204	104900	207957375	2865	2865	2865	2865	250
621	20231204	104800	207241125	2865	2865	2865	2865	0
622	20231204	104700	207241125	2865	2865	2865	2865	18
623	20231204	104600	207189555	2865	2865	2865	2865	494
624	20231204	104500	205774245	2865	2865	2865	2865	0
625	20231204	104400	205774245	2865	2870	2870	2865	99
626	20231204	104300	205490125	2865	2865	2865	2865	0
627	20231204	104200	205490125	2865	2865	2865	2865	0
628	20231204	104100	205490125	2865	2870	2870	2865	8
629	20231204	104000	205467180	2865	2870	2870	2865	102
630	20231204	103900	205174450	2865	2865	2865	2865	1
631	20231204	103800	205171585	2865	2865	2865	2865	0
632	20231204	103700	205171585	2865	2865	2865	2865	0
633	20231204	103600	205171585	2865	2865	2865	2865	0
634	20231204	103500	205171585	2865	2865	2865	2865	0
635	20231204	103400	205171585	2865	2865	2865	2865	0
636	20231204	103300	205171585	2865	2865	2865	2865	533
637	20231204	103200	203644540	2865	2870	2870	2865	7
638	20231204	103100	203624465	2865	2870	2870	2865	3
639	20231204	103000	203615860	2865	2870	2870	2865	6
640	20231204	102900	203598645	2865	2865	2865	2865	0
641	20231204	102800	203598645	2865	2870	2870	2865	52
642	20231204	102700	203449415	2870	2865	2870	2865	270
643	20231204	102600	202674615	2865	2865	2865	2865	0
644	20231204	102500	202674615	2865	2870	2870	2865	37
645	20231204	102400	202568455	2865	2870	2870	2865	234
646	20231204	102300	201896885	2865	2865	2865	2865	0
647	20231204	102200	201896885	2865	2865	2865	2865	4537
648	20231204	102100	188898380	2870	2870	2870	2870	125
649	20231204	102000	188539630	2870	2870	2870	2870	0
650	20231204	101900	188539630	2870	2870	2870	2870	95
651	20231204	101800	188266980	2870	2870	2870	2870	0
652	20231204	101700	188266980	2870	2870	2870	2870	1000
653	20231204	101600	185396980	2870	2875	2875	2870	1102
654	20231204	101500	182233740	2870	2870	2870	2870	0
655	20231204	101400	182233740	2870	2870	2870	2870	0
656	20231204	101300	182233740	2870	2875	2875	2870	31
657	20231204	101200	182144620	2865	2870	2870	2865	14078
658	20231204	101100	141740795	2870	2870	2870	2870	10
659	20231204	101000	141712095	2870	2870	2870	2870	0
660	20231204	100900	141712095	2870	2870	2870	2870	3
661	20231204	100800	141703485	2870	2870	2870	2870	0
662	20231204	100700	141703485	2870	2870	2875	2870	42
663	20231204	100600	141582845	2875	2870	2875	2870	26
664	20231204	100500	141508200	2865	2865	2865	2865	0
665	20231204	100400	141508200	2865	2870	2875	2865	791
666	20231204	100300	139238035	2875	2875	2875	2875	1
667	20231204	100200	139235160	2870	2870	2870	2870	0
668	20231204	100100	139235160	2870	2870	2875	2870	897
669	20231204	100000	136660760	2870	2875	2875	2870	3
670	20231204	095900	136652140	2870	2870	2870	2870	0
671	20231204	095800	136652140	2870	2870	2870	2870	125
672	20231204	095700	136293390	2870	2870	2870	2870	33
673	20231204	095600	136198680	2870	2870	2870	2870	0
674	20231204	095500	136198680	2870	2870	2875	2870	79
675	20231204	095400	135971825	2870	2875	2875	2870	132
676	20231204	095300	135592930	2865	2865	2865	2865	0
677	20231204	095200	135592930	2865	2865	2865	2865	0
678	20231204	095100	135592930	2865	2865	2865	2865	0
679	20231204	095000	135592930	2865	2865	2865	2865	0
680	20231204	094900	135592930	2865	2865	2865	2865	0
681	20231204	094800	135592930	2865	2865	2865	2865	86
682	20231204	094700	135346540	2865	2870	2870	2865	1002
683	20231204	094600	132470810	2865	2870	2870	2865	53
684	20231204	094500	132318705	2865	2865	2865	2865	0
685	20231204	094400	132318705	2865	2870	2870	2865	267
686	20231204	094300	131552420	2870	2870	2870	2870	0
687	20231204	094200	131552420	2870	2875	2875	2865	12
688	20231204	094100	131517935	2865	2875	2875	2865	6
689	20231204	094000	131500705	2865	2875	2875	2865	7
690	20231204	093900	131480600	2865	2880	2880	2865	20
691	20231204	093800	131423075	2870	2870	2880	2870	552
692	20231204	093700	129838815	2865	2865	2865	2865	0
693	20231204	093600	129838815	2865	2865	2865	2865	0
694	20231204	093500	129838815	2865	2870	2870	2865	88
695	20231204	093400	129586265	2880	2875	2880	2865	8489
696	20231204	093300	105234880	2875	2880	2880	2875	771
697	20231204	093200	103018250	2870	2880	2880	2870	102
698	20231204	093100	102724510	2870	2870	2870	2870	0
699	20231204	093000	102724510	2870	2870	2870	2870	201
700	20231204	092900	102147640	2870	2880	2880	2870	6
701	20231204	092800	102130380	2870	2880	2880	2870	1244
702	20231204	092700	98559980	2870	2870	2870	2870	1009
703	20231204	092600	95664150	2880	2870	2880	2870	3
704	20231204	092500	95655520	2880	2875	2880	2870	572
705	20231204	092400	94008480	2880	2875	2880	2870	182
706	20231204	092300	93484335	2880	2870	2885	2870	50
707	20231204	092200	93340630	2870	2875	2885	2865	1054
708	20231204	092100	90312730	2865	2875	2875	2865	5
709	20231204	092000	90298375	2865	2870	2870	2865	154
710	20231204	091900	89856400	2865	2870	2870	2865	102
711	20231204	091800	89563685	2865	2870	2870	2865	867
712	20231204	091700	87077705	2865	2870	2870	2865	346
713	20231204	091600	86084700	2865	2870	2870	2865	19
714	20231204	091500	86030185	2865	2870	2870	2865	1084
715	20231204	091400	82924510	2865	2870	2870	2865	68
716	20231204	091300	82729680	2865	2870	2870	2865	838
717	20231204	091200	80327210	2865	2870	2870	2865	938
718	20231204	091100	77636220	2865	2870	2870	2865	5327
719	20231204	091000	62374350	2865	2865	2870	2865	587
720	20231204	090900	60691285	2870	2870	2870	2865	4213
721	20231204	090800	48620630	2870	2870	2870	2870	1367
722	20231204	090700	44697340	2870	2870	2875	2865	1401
723	20231204	090600	40677205	2870	2875	2875	2870	659
724	20231204	090500	38785375	2875	2870	2875	2870	169
725	20231204	090400	38299965	2875	2870	2875	2870	1307
726	20231204	090300	34548375	2875	2895	2895	2875	121
727	20231204	090200	34200480	2900	2880	2900	2875	1113
728	20231204	090100	30996705	2905	2890	2905	2885	7678
729	20231204	090000	8723925	2895	2905	2905	2895	3007