KissMeData/058860/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193600	599002585	2985	2985	2985	2985	1723
3	20231207	193500	599002585	2985	2985	2985	2985	0
4	20231207	193400	599002585	2985	2985	2985	2985	0
5	20231207	193300	599002585	2985	2985	2985	2985	0
6	20231207	193200	599002585	2985	2985	2985	2985	0
7	20231207	193100	599002585	2985	2985	2985	2985	0
8	20231207	193000	599002585	2985	2985	2985	2985	0
9	20231207	192900	599002585	2985	2985	2985	2985	0
10	20231207	192800	599002585	2985	2985	2985	2985	0
11	20231207	192700	599002585	2985	2985	2985	2985	0
12	20231207	192600	599002585	2985	2985	2985	2985	0
13	20231207	192500	599002585	2985	2985	2985	2985	0
14	20231207	192400	599002585	2985	2985	2985	2985	0
15	20231207	192300	599002585	2985	2985	2985	2985	0
16	20231207	192200	599002585	2985	2985	2985	2985	0
17	20231207	192100	599002585	2985	2985	2985	2985	0
18	20231207	192000	599002585	2985	2985	2985	2985	0
19	20231207	191900	599002585	2985	2985	2985	2985	0
20	20231207	191800	599002585	2985	2985	2985	2985	0
21	20231207	191700	599002585	2985	2985	2985	2985	0
22	20231207	191600	599002585	2985	2985	2985	2985	0
23	20231207	191500	599002585	2985	2985	2985	2985	0
24	20231207	191400	599002585	2985	2985	2985	2985	0
25	20231207	191300	599002585	2985	2985	2985	2985	0
26	20231207	191200	599002585	2985	2985	2985	2985	0
27	20231207	191100	599002585	2985	2985	2985	2985	0
28	20231207	191000	599002585	2985	2985	2985	2985	0
29	20231207	190900	599002585	2985	2985	2985	2985	0
30	20231207	190800	599002585	2985	2985	2985	2985	0
31	20231207	190700	599002585	2985	2985	2985	2985	0
32	20231207	190600	599002585	2985	2985	2985	2985	1723
33	20231207	190500	599002585	2985	2985	2985	2985	0
34	20231207	190400	599002585	2985	2985	2985	2985	0
35	20231207	190300	599002585	2985	2985	2985	2985	0
36	20231207	190200	599002585	2985	2985	2985	2985	0
37	20231207	190100	599002585	2985	2985	2985	2985	0
38	20231207	190000	599002585	2985	2985	2985	2985	0
39	20231207	185900	599002585	2985	2985	2985	2985	0
40	20231207	185800	599002585	2985	2985	2985	2985	0
41	20231207	185700	599002585	2985	2985	2985	2985	0
42	20231207	185600	599002585	2985	2985	2985	2985	0
43	20231207	185500	599002585	2985	2985	2985	2985	0
44	20231207	185400	599002585	2985	2985	2985	2985	0
45	20231207	185300	599002585	2985	2985	2985	2985	0
46	20231207	185200	599002585	2985	2985	2985	2985	0
47	20231207	185100	599002585	2985	2985	2985	2985	0
48	20231207	185000	599002585	2985	2985	2985	2985	0
49	20231207	184900	599002585	2985	2985	2985	2985	0
50	20231207	184800	599002585	2985	2985	2985	2985	0
51	20231207	184700	599002585	2985	2985	2985	2985	0
52	20231207	184600	599002585	2985	2985	2985	2985	0
53	20231207	184500	599002585	2985	2985	2985	2985	0
54	20231207	184400	599002585	2985	2985	2985	2985	0
55	20231207	184300	599002585	2985	2985	2985	2985	0
56	20231207	184200	599002585	2985	2985	2985	2985	0
57	20231207	184100	599002585	2985	2985	2985	2985	0
58	20231207	184000	599002585	2985	2985	2985	2985	0
59	20231207	183900	599002585	2985	2985	2985	2985	0
60	20231207	183800	599002585	2985	2985	2985	2985	0
61	20231207	183700	599002585	2985	2985	2985	2985	0
62	20231207	183600	599002585	2985	2985	2985	2985	1723
63	20231207	183500	599002585	2985	2985	2985	2985	0
64	20231207	183400	599002585	2985	2985	2985	2985	0
65	20231207	183300	599002585	2985	2985	2985	2985	0
66	20231207	183200	599002585	2985	2985	2985	2985	0
67	20231207	183100	599002585	2985	2985	2985	2985	0
68	20231207	183000	599002585	2985	2985	2985	2985	0
69	20231207	182900	599002585	2985	2985	2985	2985	0
70	20231207	182800	599002585	2985	2985	2985	2985	0
71	20231207	182700	599002585	2985	2985	2985	2985	0
72	20231207	182600	599002585	2985	2985	2985	2985	0
73	20231207	182500	599002585	2985	2985	2985	2985	0
74	20231207	182400	599002585	2985	2985	2985	2985	0
75	20231207	182300	599002585	2985	2985	2985	2985	0
76	20231207	182200	599002585	2985	2985	2985	2985	0
77	20231207	182100	599002585	2985	2985	2985	2985	0
78	20231207	182000	599002585	2985	2985	2985	2985	0
79	20231207	181900	599002585	2985	2985	2985	2985	0
80	20231207	181800	599002585	2985	2985	2985	2985	0
81	20231207	181700	599002585	2985	2985	2985	2985	0
82	20231207	181600	599002585	2985	2985	2985	2985	0
83	20231207	181500	599002585	2985	2985	2985	2985	0
84	20231207	181400	599002585	2985	2985	2985	2985	0
85	20231207	181300	599002585	2985	2985	2985	2985	0
86	20231207	181200	599002585	2985	2985	2985	2985	0
87	20231207	181100	599002585	2985	2985	2985	2985	0
88	20231207	181000	599002585	2985	2985	2985	2985	0
89	20231207	180900	599002585	2985	2985	2985	2985	0
90	20231207	180800	599002585	2985	2985	2985	2985	0
91	20231207	180700	599002585	2985	2985	2985	2985	0
92	20231207	180600	599002585	2985	2985	2985	2985	1723
93	20231207	180500	599002585	2985	2985	2985	2985	0
94	20231207	180400	599002585	2985	2985	2985	2985	0
95	20231207	180300	599002585	2985	2985	2985	2985	0
96	20231207	180200	599002585	2985	2985	2985	2985	0
97	20231207	180100	599002585	2985	2985	2985	2985	0
98	20231207	180000	599002585	2985	2985	2985	2985	0
99	20231207	175900	599002585	2985	2985	2985	2985	0
100	20231207	175800	599002585	2985	2985	2985	2985	0
101	20231207	175700	599002585	2985	2985	2985	2985	0
102	20231207	175600	599002585	2985	2985	2985	2985	0
103	20231207	175500	599002585	2985	2985	2985	2985	0
104	20231207	175400	599002585	2985	2985	2985	2985	0
105	20231207	175300	599002585	2985	2985	2985	2985	0
106	20231207	175200	599002585	2985	2985	2985	2985	0
107	20231207	175100	599002585	2985	2985	2985	2985	0
108	20231207	175000	599002585	2985	2985	2985	2985	0
109	20231207	174900	599002585	2985	2985	2985	2985	0
110	20231207	174800	599002585	2985	2985	2985	2985	0
111	20231207	174700	599002585	2985	2985	2985	2985	0
112	20231207	174600	599002585	2985	2985	2985	2985	0
113	20231207	174500	599002585	2985	2985	2985	2985	0
114	20231207	174400	599002585	2985	2985	2985	2985	0
115	20231207	174300	599002585	2985	2985	2985	2985	0
116	20231207	174200	599002585	2985	2985	2985	2985	0
117	20231207	174100	599002585	2985	2985	2985	2985	0
118	20231207	174000	599002585	2985	2985	2985	2985	0
119	20231207	173900	599002585	2985	2985	2985	2985	0
120	20231207	173800	599002585	2985	2985	2985	2985	0
121	20231207	173700	599002585	2985	2985	2985	2985	0
122	20231207	173600	599002585	2985	2985	2985	2985	1723
123	20231207	173500	599002585	2985	2985	2985	2985	0
124	20231207	173400	599002585	2985	2985	2985	2985	0
125	20231207	173300	599002585	2985	2985	2985	2985	0
126	20231207	173200	599002585	2985	2985	2985	2985	0
127	20231207	173100	599002585	2985	2985	2985	2985	0
128	20231207	173000	599002585	2985	2985	2985	2985	0
129	20231207	172900	599002585	2985	2985	2985	2985	0
130	20231207	172800	599002585	2985	2985	2985	2985	0
131	20231207	172700	599002585	2985	2985	2985	2985	0
132	20231207	172600	599002585	2985	2985	2985	2985	0
133	20231207	172500	599002585	2985	2985	2985	2985	0
134	20231207	172400	599002585	2985	2985	2985	2985	0
135	20231207	172300	599002585	2985	2985	2985	2985	0
136	20231207	172200	599002585	2985	2985	2985	2985	0
137	20231207	172100	599002585	2985	2985	2985	2985	0
138	20231207	172000	599002585	2985	2985	2985	2985	0
139	20231207	171900	599002585	2985	2985	2985	2985	0
140	20231207	171800	599002585	2985	2985	2985	2985	0
141	20231207	171700	599002585	2985	2985	2985	2985	0
142	20231207	171600	599002585	2985	2985	2985	2985	0
143	20231207	171500	599002585	2985	2985	2985	2985	0
144	20231207	171400	599002585	2985	2985	2985	2985	0
145	20231207	171300	599002585	2985	2985	2985	2985	0
146	20231207	171200	599002585	2985	2985	2985	2985	0
147	20231207	171100	599002585	2985	2985	2985	2985	0
148	20231207	171000	599002585	2985	2985	2985	2985	0
149	20231207	170900	599002585	2985	2985	2985	2985	0
150	20231207	170800	599002585	2985	2985	2985	2985	0
151	20231207	170700	599002585	2985	2985	2985	2985	0
152	20231207	170600	599002585	2985	2985	2985	2985	1723
153	20231207	170500	599002585	2985	2985	2985	2985	0
154	20231207	170400	599002585	2985	2985	2985	2985	0
155	20231207	170300	599002585	2985	2985	2985	2985	0
156	20231207	170200	599002585	2985	2985	2985	2985	0
157	20231207	170100	599002585	2985	2985	2985	2985	0
158	20231207	170000	599002585	2985	2985	2985	2985	0
159	20231207	165900	599002585	2985	2985	2985	2985	0
160	20231207	165800	599002585	2985	2985	2985	2985	0
161	20231207	165700	599002585	2985	2985	2985	2985	0
162	20231207	165600	599002585	2985	2985	2985	2985	0
163	20231207	165500	599002585	2985	2985	2985	2985	0
164	20231207	165400	599002585	2985	2985	2985	2985	0
165	20231207	165300	599002585	2985	2985	2985	2985	0
166	20231207	165200	599002585	2985	2985	2985	2985	0
167	20231207	165100	599002585	2985	2985	2985	2985	0
168	20231207	165000	599002585	2985	2985	2985	2985	0
169	20231207	164900	599002585	2985	2985	2985	2985	0
170	20231207	164800	599002585	2985	2985	2985	2985	0
171	20231207	164700	599002585	2985	2985	2985	2985	0
172	20231207	164600	599002585	2985	2985	2985	2985	0
173	20231207	164500	599002585	2985	2985	2985	2985	0
174	20231207	164400	599002585	2985	2985	2985	2985	0
175	20231207	164300	599002585	2985	2985	2985	2985	0
176	20231207	164200	599002585	2985	2985	2985	2985	0
177	20231207	164100	599002585	2985	2985	2985	2985	0
178	20231207	164000	599002585	2985	2985	2985	2985	0
179	20231207	163900	599002585	2985	2985	2985	2985	0
180	20231207	163800	599002585	2985	2985	2985	2985	0
181	20231207	163700	599002585	2985	2985	2985	2985	0
182	20231207	163600	599002585	2985	2985	2985	2985	1723
183	20231207	163500	599002585	2985	2985	2985	2985	0
184	20231207	163400	599002585	2985	2985	2985	2985	0
185	20231207	163300	599002585	2985	2985	2985	2985	0
186	20231207	163200	599002585	2985	2985	2985	2985	0
187	20231207	163100	599002585	2985	2985	2985	2985	0
188	20231207	163000	599002585	2985	2985	2985	2985	0
189	20231207	162900	599002585	2985	2985	2985	2985	0
190	20231207	162800	599002585	2985	2985	2985	2985	0
191	20231207	162700	599002585	2985	2985	2985	2985	0
192	20231207	162600	599002585	2985	2985	2985	2985	0
193	20231207	162500	599002585	2985	2985	2985	2985	0
194	20231207	162400	599002585	2985	2985	2985	2985	0
195	20231207	162300	599002585	2985	2985	2985	2985	0
196	20231207	162200	599002585	2985	2985	2985	2985	0
197	20231207	162100	599002585	2985	2985	2985	2985	0
198	20231207	162000	599002585	2985	2985	2985	2985	0
199	20231207	161900	599002585	2985	2985	2985	2985	0
200	20231207	161800	599002585	2985	2985	2985	2985	0
201	20231207	161700	599002585	2985	2985	2985	2985	0
202	20231207	161600	599002585	2985	2985	2985	2985	0
203	20231207	161500	599002585	2985	2985	2985	2985	0
204	20231207	161400	599002585	2985	2985	2985	2985	0
205	20231207	161300	599002585	2985	2985	2985	2985	0
206	20231207	161200	599002585	2985	2985	2985	2985	0
207	20231207	161100	599002585	2985	2985	2985	2985	0
208	20231207	161000	599002585	2985	2985	2985	2985	0
209	20231207	160900	599002585	2985	2985	2985	2985	0
210	20231207	160800	599002585	2985	2985	2985	2985	0
211	20231207	160700	599002585	2985	2985	2985	2985	0
212	20231207	160600	599002585	2985	2985	2985	2985	1723
213	20231207	160500	599002585	2985	2985	2985	2985	0
214	20231207	160400	599002585	2985	2985	2985	2985	0
215	20231207	160300	599002585	2985	2985	2985	2985	0
216	20231207	160200	599002585	2985	2985	2985	2985	0
217	20231207	160100	599002585	2985	2985	2985	2985	0
218	20231207	160000	599002585	2985	2985	2985	2985	0
219	20231207	155900	599002585	2985	2985	2985	2985	0
220	20231207	155800	599002585	2985	2985	2985	2985	0
221	20231207	155700	599002585	2985	2985	2985	2985	0
222	20231207	155600	599002585	2985	2985	2985	2985	0
223	20231207	155500	599002585	2985	2985	2985	2985	0
224	20231207	155400	599002585	2985	2985	2985	2985	0
225	20231207	155300	599002585	2985	2985	2985	2985	0
226	20231207	155200	599002585	2985	2985	2985	2985	0
227	20231207	155100	599002585	2985	2985	2985	2985	0
228	20231207	155000	599002585	2985	2985	2985	2985	0
229	20231207	154900	599002585	2985	2985	2985	2985	0
230	20231207	154800	599002585	2985	2985	2985	2985	0
231	20231207	154700	599002585	2985	2985	2985	2985	0
232	20231207	154600	599002585	2985	2985	2985	2985	0
233	20231207	154500	599002585	2985	2985	2985	2985	0
234	20231207	154400	599002585	2985	2985	2985	2985	0
235	20231207	154300	599002585	2985	2985	2985	2985	0
236	20231207	154200	599002585	2985	2985	2985	2985	0
237	20231207	154100	599002585	2985	2985	2985	2985	0
238	20231207	154000	599002585	2985	2985	2985	2985	0
239	20231207	153900	599002585	2985	2985	2985	2985	0
240	20231207	153800	599002585	2985	2985	2985	2985	0
241	20231207	153700	599002585	2985	2985	2985	2985	0
242	20231207	153600	599002585	2985	2985	2985	2985	1723
243	20231207	153500	599002585	2985	2985	2985	2985	0
244	20231207	153400	599002585	2985	2985	2985	2985	0
245	20231207	153300	599002585	2985	2985	2985	2985	0
246	20231207	153200	599002585	2985	2985	2985	2985	0
247	20231207	153100	599002585	2985	2985	2985	2985	0
248	20231207	153000	599002585	2985	2985	2985	2985	1723
249	20231207	152900	593859430	2990	2990	2990	2990	0
250	20231207	152800	593859430	2990	2990	2990	2990	0
251	20231207	152700	593859430	2990	2990	2990	2990	0
252	20231207	152600	593859430	2990	2990	2990	2990	0
253	20231207	152500	593859430	2990	2990	2990	2990	0
254	20231207	152400	593859430	2990	2990	2990	2990	0
255	20231207	152300	593859430	2990	2990	2990	2990	0
256	20231207	152200	593859430	2990	2990	2990	2990	0
257	20231207	152100	593859430	2990	2990	2990	2990	0
258	20231207	152000	593859430	2990	2990	2990	2990	0
259	20231207	151900	593859430	2990	2990	2990	2985	941
260	20231207	151800	591050485	2990	2990	2990	2990	0
261	20231207	151700	591050485	2990	2980	2990	2980	2865
262	20231207	151600	582510530	2985	2985	2990	2980	14154
263	20231207	151500	540305380	2990	2985	2990	2985	52
264	20231207	151400	540150150	2990	2990	2990	2990	500
265	20231207	151300	538655150	2990	2990	2990	2985	553
266	20231207	151200	537004180	2990	2985	2990	2985	602
267	20231207	151100	535207100	2990	2990	2990	2985	601
268	20231207	151000	533412610	2995	2995	2995	2995	0
269	20231207	150900	533412610	2995	2995	2995	2995	1
270	20231207	150800	533409615	2990	2990	2995	2990	1113
271	20231207	150700	530081730	2995	2990	2995	2990	351
272	20231207	150600	529032235	2995	2995	2995	2995	15
273	20231207	150500	528987310	2995	2985	2995	2985	2
274	20231207	150400	528981330	2995	2995	2995	2995	0
275	20231207	150300	528981330	2995	2985	2995	2985	210
276	20231207	150200	528354380	2995	2995	2995	2995	118
277	20231207	150100	528000970	2995	2995	2995	2995	15
278	20231207	150000	527956045	2995	2995	2995	2995	19
279	20231207	145900	527899140	2995	2995	2995	2995	10
280	20231207	145800	527869190	2995	2995	2995	2995	12
281	20231207	145700	527833250	2985	2995	2995	2985	347
282	20231207	145600	526795725	2995	2995	2995	2995	0
283	20231207	145500	526795725	2995	2990	2995	2990	10
284	20231207	145400	526765780	2995	2995	2995	2995	10
285	20231207	145300	526735830	2995	2995	2995	2995	0
286	20231207	145200	526735830	2995	2995	2995	2995	1500
287	20231207	145100	522243330	2995	2995	2995	2995	15
288	20231207	145000	522198405	2995	2995	2995	2995	10
289	20231207	144900	522168455	2990	2990	2990	2990	3
290	20231207	144800	522159485	2995	2990	2995	2990	23
291	20231207	144700	522090695	2990	2990	2990	2990	2603
292	20231207	144600	514307725	2985	2985	2985	2985	51
293	20231207	144500	514155490	2990	2990	2990	2990	0
294	20231207	144400	514155490	2990	2990	2990	2990	1
295	20231207	144300	514152500	2980	2980	2980	2980	0
296	20231207	144200	514152500	2980	2985	2985	2980	955
297	20231207	144100	511301850	2985	2985	2990	2985	119
298	20231207	144000	510946595	2990	2990	2990	2990	0
299	20231207	143900	510946595	2990	2985	2990	2985	118
300	20231207	143800	510594360	2990	2985	2990	2985	57
301	20231207	143700	510424205	2985	2985	2985	2985	75
302	20231207	143600	510200330	2985	2990	2990	2985	3264
303	20231207	143500	500457280	2985	2985	2990	2985	602
304	20231207	143400	498660305	2990	2990	2990	2990	0
305	20231207	143300	498660305	2990	2990	2990	2990	0
306	20231207	143200	498660305	2990	2985	2990	2985	131
307	20231207	143100	498269265	2990	2990	2990	2990	127
308	20231207	143000	497889535	2990	2990	2990	2985	1005
309	20231207	142900	494889585	2985	2990	2990	2985	51
310	20231207	142800	494737295	2990	2990	2990	2990	0
311	20231207	142700	494737295	2990	2990	2990	2990	0
312	20231207	142600	494737295	2990	2990	2990	2985	52
313	20231207	142500	494582065	2985	2985	2985	2985	2060
314	20231207	142400	488432965	2990	3000	3000	2990	1888
315	20231207	142300	482787735	2995	2990	3000	2990	411
316	20231207	142200	481558740	3000	3000	3000	3000	1
317	20231207	142100	481555740	3000	2995	3000	2990	12
318	20231207	142000	481519845	2990	2990	2995	2990	1964
319	20231207	141900	475647430	2990	2990	2990	2990	15
320	20231207	141800	475602580	2990	2990	2990	2990	5
321	20231207	141700	475587630	2990	2990	2990	2990	9
322	20231207	141600	475560720	2990	2990	2990	2990	962
323	20231207	141500	472684340	2990	2990	2995	2990	105
324	20231207	141400	472370290	2995	2995	2995	2990	1589
325	20231207	141300	467619155	2990	2990	2995	2990	127
326	20231207	141200	467239370	2995	2995	2995	2995	10
327	20231207	141100	467209420	2995	2995	2995	2990	42
328	20231207	141000	467083655	2990	2990	2995	2990	98
329	20231207	140900	466790375	2990	2995	2995	2990	533
330	20231207	140800	465196535	2990	2990	2990	2990	410
331	20231207	140700	463970635	2990	2990	2990	2990	3
332	20231207	140600	463961665	2995	2995	2995	2995	12
333	20231207	140500	463925725	2990	2995	2995	2990	136
334	20231207	140400	463519035	2990	2990	2990	2990	1
335	20231207	140300	463516045	2990	2990	2995	2990	2210
336	20231207	140200	456908095	2995	2990	2995	2990	150
337	20231207	140100	456459545	2990	2990	2990	2990	6
338	20231207	140000	456441605	2995	2995	2995	2995	10
339	20231207	135900	456411655	2990	2990	2995	2990	420
340	20231207	135800	455155805	2985	2995	2995	2985	6717
341	20231207	135700	435102730	2995	2995	2995	2995	0
342	20231207	135600	435102730	2995	2995	2995	2995	15
343	20231207	135500	435057805	2995	2990	2995	2990	22
344	20231207	135400	434991965	2995	2995	2995	2990	132
345	20231207	135300	434596675	2995	2990	2995	2990	559
346	20231207	135200	432925155	2990	2990	2990	2990	79
347	20231207	135100	432688945	2990	2990	2990	2990	60
348	20231207	135000	432509545	2995	2995	2995	2995	0
349	20231207	134900	432509545	2995	2995	2995	2995	1
350	20231207	134800	432506550	2995	2995	2995	2995	0
351	20231207	134700	432506550	2995	2995	2995	2995	0
352	20231207	134600	432506550	2995	2995	2995	2995	7
353	20231207	134500	432485585	2995	2995	2995	2995	0
354	20231207	134400	432485585	2995	2995	2995	2995	2
355	20231207	134300	432479595	2995	2995	2995	2995	0
356	20231207	134200	432479595	2995	2990	2995	2990	846
357	20231207	134100	429949995	2990	2990	2990	2990	165
358	20231207	134000	429456645	2990	2990	2990	2990	1
359	20231207	133900	429453655	2985	2990	3000	2985	2319
360	20231207	133800	422526165	2995	2995	2995	2995	10
361	20231207	133700	422496215	3000	3000	3000	2995	3
362	20231207	133600	422487220	3000	3000	3000	3000	3
363	20231207	133500	422478220	3005	3005	3005	2990	4215
364	20231207	133400	409863715	3005	3005	3005	3005	3
365	20231207	133300	409854700	3005	3005	3005	3005	0
366	20231207	133200	409854700	3005	3005	3005	3005	10
367	20231207	133100	409824650	3005	3005	3005	3005	2
368	20231207	133000	409818640	3005	3005	3005	3005	2
369	20231207	132900	409812630	3005	3005	3005	3000	62
370	20231207	132800	409626600	3005	3000	3005	3000	483
371	20231207	132700	408177580	3000	2995	3000	2990	12
372	20231207	132600	408141675	3000	3000	3000	3000	2
373	20231207	132500	408135675	2990	2990	2990	2990	0
374	20231207	132400	408135675	2990	2990	2990	2990	6
375	20231207	132300	408117735	3000	3000	3000	3000	0
376	20231207	132200	408117735	3000	3000	3000	3000	384
377	20231207	132100	406965735	3000	3000	3000	3000	1
378	20231207	132000	406962735	3000	3000	3000	3000	0
379	20231207	131900	406962735	3000	3000	3000	3000	0
380	20231207	131800	406962735	3000	3000	3000	3000	45
381	20231207	131700	406827735	3000	2995	3000	2995	13
382	20231207	131600	406788740	2990	3000	3000	2990	533
383	20231207	131500	405191740	3000	2995	3000	2995	803
384	20231207	131400	402785105	2990	2990	2990	2990	70
385	20231207	131300	402575805	2995	2995	2995	2995	0
386	20231207	131200	402575805	2995	2995	2995	2995	0
387	20231207	131100	402575805	2995	2995	2995	2995	0
388	20231207	131000	402575805	2995	2995	2995	2995	0
389	20231207	130900	402575805	2995	2995	2995	2995	0
390	20231207	130800	402575805	2995	2990	2995	2990	1600
391	20231207	130700	397791785	2995	2995	2995	2995	1
392	20231207	130600	397788790	2995	2995	2995	2995	701
393	20231207	130500	395689295	2995	2995	2995	2995	31
394	20231207	130400	395596450	2995	2995	2995	2995	11
395	20231207	130300	395563505	2990	2990	2990	2990	364
396	20231207	130200	394475145	2990	2990	2990	2990	0
397	20231207	130100	394475145	2990	2990	2990	2990	1
398	20231207	130000	394472155	2990	2990	2990	2990	100
399	20231207	125900	394173155	2990	2990	2990	2990	1100
400	20231207	125800	390884155	2990	2990	2990	2990	0
401	20231207	125700	390884155	2990	2990	2990	2990	0
402	20231207	125600	390884155	2990	2990	2990	2990	1326
403	20231207	125500	386919415	2995	2995	2995	2995	0
404	20231207	125400	386919415	2995	2990	2995	2990	11
405	20231207	125300	386886520	2995	2995	2995	2995	1
406	20231207	125200	386883525	2990	2990	2990	2990	1040
407	20231207	125100	383773925	2990	2990	2990	2990	0
408	20231207	125000	383773925	2990	2990	2990	2990	1
409	20231207	124900	383770935	2990	2990	2990	2990	2
410	20231207	124800	383764955	2985	2985	2985	2985	107
411	20231207	124700	383445560	2985	2985	2985	2985	30
412	20231207	124600	383356010	2990	2990	2990	2990	0
413	20231207	124500	383356010	2990	2990	2990	2990	9
414	20231207	124400	383329100	2990	2990	2990	2990	2
415	20231207	124300	383323120	2990	2990	2990	2990	505
416	20231207	124200	381813170	2990	2990	2990	2990	5
417	20231207	124100	381798220	2990	2990	2990	2990	0
418	20231207	124000	381798220	2990	2990	2990	2990	1177
419	20231207	123900	378278990	2995	2995	2995	2995	0
420	20231207	123800	378278990	2995	2995	2995	2995	0
421	20231207	123700	378278990	2995	2995	2995	2995	0
422	20231207	123600	378278990	2995	2990	2995	2990	81
423	20231207	123500	378036795	2995	2995	2995	2995	0
424	20231207	123400	378036795	2995	2995	2995	2995	1
425	20231207	123300	378033800	2990	2990	2990	2990	617
426	20231207	123200	376188970	2990	2990	2990	2990	105
427	20231207	123100	375875020	2990	2990	2990	2990	1343
428	20231207	123000	371859450	2990	2990	2995	2990	21
429	20231207	122900	371796655	2990	2990	2990	2990	0
430	20231207	122800	371796655	2990	2990	2990	2990	765
431	20231207	122700	369509305	2995	2995	2995	2995	0
432	20231207	122600	369509305	2995	2995	2995	2995	1102
433	20231207	122500	366208815	2995	2995	2995	2995	22
434	20231207	122400	366142925	2995	2995	2995	2995	11
435	20231207	122300	366109980	2995	2995	2995	2995	0
436	20231207	122200	366109980	2995	2995	2995	2995	0
437	20231207	122100	366109980	2995	2995	2995	2995	1
438	20231207	122000	366106985	2995	2995	2995	2995	11
439	20231207	121900	366074040	2995	2995	2995	2995	72
440	20231207	121800	365858400	2995	2995	2995	2995	1
441	20231207	121700	365855405	2995	2995	2995	2990	256
442	20231207	121600	365089935	2990	2990	2990	2990	0
443	20231207	121500	365089935	2990	2990	2990	2990	0
444	20231207	121400	365089935	2990	2995	2995	2990	2
445	20231207	121300	365083950	2990	2990	2990	2990	39
446	20231207	121200	364967340	2995	2995	2995	2995	0
447	20231207	121100	364967340	2995	2995	2995	2995	0
448	20231207	121000	364967340	2995	2995	2995	2995	0
449	20231207	120900	364967340	2995	2990	2995	2990	213
450	20231207	120800	364330465	2995	2995	2995	2995	0
451	20231207	120700	364330465	2995	2990	2995	2990	46
452	20231207	120600	364192915	2990	2990	2990	2990	0
453	20231207	120500	364192915	2990	2990	2990	2990	0
454	20231207	120400	364192915	2990	2985	2990	2985	1198
455	20231207	120300	360614085	2985	2990	2990	2985	1029
456	20231207	120200	357542500	2990	2990	2990	2990	15
457	20231207	120100	357497650	2990	2990	2990	2990	328
458	20231207	120000	356516930	2990	2990	2990	2990	2
459	20231207	115900	356510950	2990	2990	2990	2990	13
460	20231207	115800	356472080	2985	2990	2990	2985	160
461	20231207	115700	355993840	2990	2990	2990	2990	5
462	20231207	115600	355978890	2990	2990	2990	2990	115
463	20231207	115500	355635040	2990	2990	2990	2990	4192
464	20231207	115400	343100960	2995	2995	2995	2995	236
465	20231207	115300	342394140	2995	2995	2995	2995	0
466	20231207	115200	342394140	2995	2995	2995	2995	0
467	20231207	115100	342394140	2995	2995	2995	2995	0
468	20231207	115000	342394140	2995	2995	2995	2995	0
469	20231207	114900	342394140	2995	2995	2995	2995	15
470	20231207	114800	342349215	2995	2995	2995	2995	0
471	20231207	114700	342349215	2995	2995	2995	2995	1
472	20231207	114600	342346220	2995	2995	2995	2995	0
473	20231207	114500	342346220	2995	2995	2995	2995	0
474	20231207	114400	342346220	2995	2995	2995	2995	0
475	20231207	114300	342346220	2995	2995	2995	2995	10
476	20231207	114200	342316270	2995	2995	2995	2995	0
477	20231207	114100	342316270	2995	2995	2995	2995	10
478	20231207	114000	342286320	2995	2990	2995	2990	613
479	20231207	113900	340453135	2995	2995	2995	2995	0
480	20231207	113800	340453135	2995	2995	2995	2995	21
481	20231207	113700	340390240	2995	2995	2995	2995	6
482	20231207	113600	340372270	2995	2995	2995	2995	12
483	20231207	113500	340336330	2990	2995	2995	2990	697
484	20231207	113400	338248830	2990	2990	2990	2990	0
485	20231207	113300	338248830	2990	2990	2990	2990	5
486	20231207	113200	338233880	2990	2990	2990	2990	15
487	20231207	113100	338189030	2995	2995	2995	2995	0
488	20231207	113000	338189030	2995	2990	2995	2990	3
489	20231207	112900	338180050	2995	2995	2995	2995	0
490	20231207	112800	338180050	2995	2995	2995	2995	0
491	20231207	112700	338180050	2995	2995	2995	2995	0
492	20231207	112600	338180050	2995	2995	2995	2995	2
493	20231207	112500	338174060	2995	2995	2995	2995	360
494	20231207	112400	337095860	2995	2995	2995	2995	0
495	20231207	112300	337095860	2995	2995	2995	2995	0
496	20231207	112200	337095860	2995	2995	2995	2995	0
497	20231207	112100	337095860	2995	2995	2995	2995	3
498	20231207	112000	337086875	2990	2990	2990	2990	11
499	20231207	111900	337053985	2990	2990	2990	2990	199
500	20231207	111800	336458975	2990	2990	2990	2990	661
501	20231207	111700	334482585	3000	3000	3000	3000	0
502	20231207	111600	334482585	3000	3000	3000	3000	0
503	20231207	111500	334482585	3000	3000	3000	3000	1
504	20231207	111400	334479585	2990	2995	2995	2990	2289
505	20231207	111300	327632140	3000	3000	3000	3000	50
506	20231207	111200	327482140	3000	3000	3000	2995	1005
507	20231207	111100	324472140	3000	3000	3000	3000	0
508	20231207	111000	324472140	3000	3000	3000	3000	33
509	20231207	110900	324373140	2995	2995	2995	2995	86
510	20231207	110800	324115570	3000	3000	3000	3000	0
511	20231207	110700	324115570	3000	3000	3000	3000	0
512	20231207	110600	324115570	3000	3000	3000	3000	1000
513	20231207	110500	321115570	3000	3000	3000	3000	0
514	20231207	110400	321115570	3000	3000	3000	3000	0
515	20231207	110300	321115570	3000	3000	3000	3000	4
516	20231207	110200	321103570	3000	3000	3000	3000	0
517	20231207	110100	321103570	3000	3000	3000	3000	0
518	20231207	110000	321103570	3000	3000	3000	3000	0
519	20231207	105900	321103570	3000	3000	3000	3000	0
520	20231207	105800	321103570	3000	3000	3000	3000	1000
521	20231207	105700	318103570	3000	3000	3000	3000	0
522	20231207	105600	318103570	3000	3000	3000	3000	9
523	20231207	105500	318076570	3000	3000	3000	3000	0
524	20231207	105400	318076570	3000	3000	3000	3000	1
525	20231207	105300	318073570	2995	2995	2995	2995	1
526	20231207	105200	318070575	2995	2995	2995	2995	136
527	20231207	105100	317663255	2995	3000	3000	2995	43
528	20231207	105000	317534465	2995	2995	2995	2995	10
529	20231207	104900	317504515	2995	2995	2995	2995	1744
530	20231207	104800	312281235	3000	3000	3000	3000	0
531	20231207	104700	312281235	3000	3000	3000	3000	10
532	20231207	104600	312251235	3000	3000	3000	3000	11
533	20231207	104500	312218235	3000	3000	3000	3000	0
534	20231207	104400	312218235	3000	3000	3000	3000	0
535	20231207	104300	312218235	3000	3000	3000	3000	0
536	20231207	104200	312218235	3000	3000	3000	3000	38
537	20231207	104100	312104235	2995	2995	2995	2995	2
538	20231207	104000	312098245	3000	3000	3000	3000	276
539	20231207	103900	311270245	3000	3000	3000	3000	2000
540	20231207	103800	305270245	3000	2995	3000	2995	1612
541	20231207	103700	300442300	2995	2995	2995	2990	1207
542	20231207	103600	296828235	2995	2995	2995	2995	1
543	20231207	103500	296825240	2995	2995	2995	2995	4
544	20231207	103400	296813260	2990	2990	2990	2990	0
545	20231207	103300	296813260	2990	2990	2990	2990	1000
546	20231207	103200	293823260	2990	2990	2990	2990	1622
547	20231207	103100	288973480	2995	2995	2995	2995	0
548	20231207	103000	288973480	2995	2995	2995	2995	0
549	20231207	102900	288973480	2995	2995	2995	2995	1
550	20231207	102800	288970485	2990	2990	2995	2990	976
551	20231207	102700	286052135	2990	2990	2990	2990	1063
552	20231207	102600	282873765	2990	2990	2990	2990	28
553	20231207	102500	282790045	2990	2990	2990	2990	1006
554	20231207	102400	279782105	2990	2990	2990	2990	90
555	20231207	102300	279513005	2995	2995	2995	2995	20
556	20231207	102200	279453105	2995	2995	2995	2995	4
557	20231207	102100	279441125	2990	2990	2990	2990	84
558	20231207	102000	279189965	2990	2990	2990	2990	1
559	20231207	101900	279186975	2990	2990	2990	2990	10438
560	20231207	101800	247977355	2995	2995	2995	2995	338
561	20231207	101700	246965045	3000	3000	3000	3000	0
562	20231207	101600	246965045	3000	2995	3000	2990	2298
563	20231207	101500	240075995	2995	2995	2995	2995	1777
564	20231207	101400	234753880	3000	3000	3000	3000	12
565	20231207	101300	234717880	2995	2995	2995	2995	583
566	20231207	101200	232971795	2995	2995	2995	2995	1500
567	20231207	101100	228479295	2995	2995	2995	2995	33
568	20231207	101000	228380460	2995	2995	2995	2995	20
569	20231207	100900	228320560	2995	2995	2995	2995	484
570	20231207	100800	226870980	2995	2990	2995	2990	2523
571	20231207	100700	219316095	2995	3005	3005	2990	7828
572	20231207	100600	195846960	3005	3005	3005	3000	166
573	20231207	100500	195348180	3005	3005	3005	3005	150
574	20231207	100400	194897430	3000	3010	3010	3000	17491
575	20231207	100300	142317680	3015	3015	3015	3015	50
576	20231207	100200	142166930	3015	3015	3015	3015	20
577	20231207	100100	142106630	3020	3020	3020	3020	0
578	20231207	100000	142106630	3020	3020	3020	3020	0
579	20231207	095900	142106630	3020	3020	3020	3020	30
580	20231207	095800	142016030	3020	3020	3020	3020	164
581	20231207	095700	141520750	3015	3015	3015	3015	100
582	20231207	095600	141219250	3020	3020	3020	3020	101
583	20231207	095500	140914230	3020	3020	3020	3020	0
584	20231207	095400	140914230	3020	3020	3020	3020	16
585	20231207	095300	140865910	3020	3020	3020	3020	168
586	20231207	095200	140358550	3020	3025	3025	3020	588
587	20231207	095100	138582785	3025	3025	3025	3025	0
588	20231207	095000	138582785	3025	3025	3025	3025	1
589	20231207	094900	138579760	3020	3020	3020	3020	1077
590	20231207	094800	135327220	3020	3020	3020	3020	0
591	20231207	094700	135327220	3020	3015	3020	3015	269
592	20231207	094600	134515370	3020	3020	3020	3020	1
593	20231207	094500	134512350	3020	3020	3020	3020	0
594	20231207	094400	134512350	3020	3020	3020	3020	0
595	20231207	094300	134512350	3020	3015	3020	3015	21
596	20231207	094200	134449030	3020	3015	3020	3015	131
597	20231207	094100	134054060	3015	3010	3015	3010	501
598	20231207	094000	132546045	3015	3015	3015	3015	22
599	20231207	093900	132479715	3015	3010	3015	3010	2424
600	20231207	093800	125183355	3010	3010	3020	3010	4
601	20231207	093700	125171305	3020	3015	3020	3010	3541
602	20231207	093600	114507885	3015	3015	3015	3015	0
603	20231207	093500	114507885	3015	3015	3015	3015	15
604	20231207	093400	114462660	3015	3015	3015	3015	1
605	20231207	093300	114459645	3015	3015	3015	3015	0
606	20231207	093200	114459645	3015	3015	3015	3015	11
607	20231207	093100	114426480	3015	3015	3015	3015	22
608	20231207	093000	114360150	3015	3010	3015	3010	289
609	20231207	092900	113490210	3010	3010	3010	3010	3524
610	20231207	092800	102882970	3010	3010	3015	3010	985
611	20231207	092700	99918115	3015	3015	3015	3015	1
612	20231207	092600	99915100	3010	3010	3010	3010	1202
613	20231207	092500	96297080	3010	3005	3010	3005	3
614	20231207	092400	96288055	3010	3010	3010	3010	2848
615	20231207	092300	87715575	3010	3010	3010	3010	2268
616	20231207	092200	80888895	3020	3020	3020	3020	1
617	20231207	092100	80885875	3020	3020	3020	3010	3022
618	20231207	092000	71783935	3010	3010	3020	3010	3673
619	20231207	091900	60728185	3020	3020	3020	3020	0
620	20231207	091800	60728185	3020	3020	3020	3020	10
621	20231207	091700	60697985	3020	3015	3020	3015	1503
622	20231207	091600	56166425	3015	3020	3020	3015	2
623	20231207	091500	56160390	3015	3015	3015	3015	500
624	20231207	091400	54652890	3015	3020	3020	3015	504
625	20231207	091300	53133280	3020	3020	3020	3020	1
626	20231207	091200	53130260	3015	3015	3015	3015	1108
627	20231207	091100	49789640	3020	3020	3020	3020	1
628	20231207	091000	49786620	3020	3015	3020	3015	398
629	20231207	090900	48586160	3015	3015	3015	3015	1
630	20231207	090800	48583145	3015	3015	3015	3015	2007
631	20231207	090700	42532040	3015	3020	3020	3015	105
632	20231207	090600	42215440	3015	3015	3015	3015	3697
633	20231207	090500	31068985	3015	3015	3015	3015	1000
634	20231207	090400	28053985	3015	3015	3015	3015	520
635	20231207	090300	26486185	3015	3020	3020	3010	711
636	20231207	090200	24345970	3020	3020	3020	3010	4550
637	20231207	090100	10636045	3020	3030	3030	3020	960
638	20231207	090000	7735680	3030	3030	3035	3030	1951