KissMeData/088910/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195500	379434525	2945	2945	2945	2945	4895
3	20231204	195400	379434525	2945	2945	2945	2945	0
4	20231204	195300	379434525	2945	2945	2945	2945	0
5	20231204	195200	379434525	2945	2945	2945	2945	0
6	20231204	195100	379434525	2945	2945	2945	2945	0
7	20231204	195000	379434525	2945	2945	2945	2945	0
8	20231204	194900	379434525	2945	2945	2945	2945	0
9	20231204	194800	379434525	2945	2945	2945	2945	0
10	20231204	194700	379434525	2945	2945	2945	2945	0
11	20231204	194600	379434525	2945	2945	2945	2945	0
12	20231204	194500	379434525	2945	2945	2945	2945	0
13	20231204	194400	379434525	2945	2945	2945	2945	0
14	20231204	194300	379434525	2945	2945	2945	2945	0
15	20231204	194200	379434525	2945	2945	2945	2945	0
16	20231204	194100	379434525	2945	2945	2945	2945	0
17	20231204	194000	379434525	2945	2945	2945	2945	0
18	20231204	193900	379434525	2945	2945	2945	2945	0
19	20231204	193800	379434525	2945	2945	2945	2945	0
20	20231204	193700	379434525	2945	2945	2945	2945	0
21	20231204	193600	379434525	2945	2945	2945	2945	0
22	20231204	193500	379434525	2945	2945	2945	2945	0
23	20231204	193400	379434525	2945	2945	2945	2945	0
24	20231204	193300	379434525	2945	2945	2945	2945	0
25	20231204	193200	379434525	2945	2945	2945	2945	0
26	20231204	193100	379434525	2945	2945	2945	2945	0
27	20231204	193000	379434525	2945	2945	2945	2945	0
28	20231204	192900	379434525	2945	2945	2945	2945	0
29	20231204	192800	379434525	2945	2945	2945	2945	0
30	20231204	192700	379434525	2945	2945	2945	2945	0
31	20231204	192600	379434525	2945	2945	2945	2945	0
32	20231204	192500	379434525	2945	2945	2945	2945	4895
33	20231204	192400	379434525	2945	2945	2945	2945	0
34	20231204	192300	379434525	2945	2945	2945	2945	0
35	20231204	192200	379434525	2945	2945	2945	2945	0
36	20231204	192100	379434525	2945	2945	2945	2945	0
37	20231204	192000	379434525	2945	2945	2945	2945	0
38	20231204	191900	379434525	2945	2945	2945	2945	0
39	20231204	191800	379434525	2945	2945	2945	2945	0
40	20231204	191700	379434525	2945	2945	2945	2945	0
41	20231204	191600	379434525	2945	2945	2945	2945	0
42	20231204	191500	379434525	2945	2945	2945	2945	0
43	20231204	191400	379434525	2945	2945	2945	2945	0
44	20231204	191300	379434525	2945	2945	2945	2945	0
45	20231204	191200	379434525	2945	2945	2945	2945	0
46	20231204	191100	379434525	2945	2945	2945	2945	0
47	20231204	191000	379434525	2945	2945	2945	2945	0
48	20231204	190900	379434525	2945	2945	2945	2945	0
49	20231204	190800	379434525	2945	2945	2945	2945	0
50	20231204	190700	379434525	2945	2945	2945	2945	0
51	20231204	190600	379434525	2945	2945	2945	2945	0
52	20231204	190500	379434525	2945	2945	2945	2945	0
53	20231204	190400	379434525	2945	2945	2945	2945	0
54	20231204	190300	379434525	2945	2945	2945	2945	0
55	20231204	190200	379434525	2945	2945	2945	2945	0
56	20231204	190100	379434525	2945	2945	2945	2945	0
57	20231204	190000	379434525	2945	2945	2945	2945	0
58	20231204	185900	379434525	2945	2945	2945	2945	0
59	20231204	185800	379434525	2945	2945	2945	2945	0
60	20231204	185700	379434525	2945	2945	2945	2945	0
61	20231204	185600	379434525	2945	2945	2945	2945	0
62	20231204	185500	379434525	2945	2945	2945	2945	4895
63	20231204	185400	379434525	2945	2945	2945	2945	0
64	20231204	185300	379434525	2945	2945	2945	2945	0
65	20231204	185200	379434525	2945	2945	2945	2945	0
66	20231204	185100	379434525	2945	2945	2945	2945	0
67	20231204	185000	379434525	2945	2945	2945	2945	0
68	20231204	184900	379434525	2945	2945	2945	2945	0
69	20231204	184800	379434525	2945	2945	2945	2945	0
70	20231204	184700	379434525	2945	2945	2945	2945	0
71	20231204	184600	379434525	2945	2945	2945	2945	0
72	20231204	184500	379434525	2945	2945	2945	2945	0
73	20231204	184400	379434525	2945	2945	2945	2945	0
74	20231204	184300	379434525	2945	2945	2945	2945	0
75	20231204	184200	379434525	2945	2945	2945	2945	0
76	20231204	184100	379434525	2945	2945	2945	2945	0
77	20231204	184000	379434525	2945	2945	2945	2945	0
78	20231204	183900	379434525	2945	2945	2945	2945	0
79	20231204	183800	379434525	2945	2945	2945	2945	0
80	20231204	183700	379434525	2945	2945	2945	2945	0
81	20231204	183600	379434525	2945	2945	2945	2945	0
82	20231204	183500	379434525	2945	2945	2945	2945	0
83	20231204	183400	379434525	2945	2945	2945	2945	0
84	20231204	183300	379434525	2945	2945	2945	2945	0
85	20231204	183200	379434525	2945	2945	2945	2945	0
86	20231204	183100	379434525	2945	2945	2945	2945	0
87	20231204	183000	379434525	2945	2945	2945	2945	0
88	20231204	182900	379434525	2945	2945	2945	2945	0
89	20231204	182800	379434525	2945	2945	2945	2945	0
90	20231204	182700	379434525	2945	2945	2945	2945	0
91	20231204	182600	379434525	2945	2945	2945	2945	0
92	20231204	182500	379434525	2945	2945	2945	2945	4895
93	20231204	182400	379434525	2945	2945	2945	2945	0
94	20231204	182300	379434525	2945	2945	2945	2945	0
95	20231204	182200	379434525	2945	2945	2945	2945	0
96	20231204	182100	379434525	2945	2945	2945	2945	0
97	20231204	182000	379434525	2945	2945	2945	2945	0
98	20231204	181900	379434525	2945	2945	2945	2945	0
99	20231204	181800	379434525	2945	2945	2945	2945	0
100	20231204	181700	379434525	2945	2945	2945	2945	0
101	20231204	181600	379434525	2945	2945	2945	2945	0
102	20231204	181500	379434525	2945	2945	2945	2945	0
103	20231204	181400	379434525	2945	2945	2945	2945	0
104	20231204	181300	379434525	2945	2945	2945	2945	0
105	20231204	181200	379434525	2945	2945	2945	2945	0
106	20231204	181100	379434525	2945	2945	2945	2945	0
107	20231204	181000	379434525	2945	2945	2945	2945	0
108	20231204	180900	379434525	2945	2945	2945	2945	0
109	20231204	180800	379434525	2945	2945	2945	2945	0
110	20231204	180700	379434525	2945	2945	2945	2945	0
111	20231204	180600	379434525	2945	2945	2945	2945	0
112	20231204	180500	379434525	2945	2945	2945	2945	0
113	20231204	180400	379434525	2945	2945	2945	2945	0
114	20231204	180300	379434525	2945	2945	2945	2945	0
115	20231204	180200	379434525	2945	2945	2945	2945	0
116	20231204	180100	379434525	2945	2945	2945	2945	0
117	20231204	180000	379434525	2945	2945	2945	2945	0
118	20231204	175900	379434525	2945	2945	2945	2945	0
119	20231204	175800	379434525	2945	2945	2945	2945	0
120	20231204	175700	379434525	2945	2945	2945	2945	0
121	20231204	175600	379434525	2945	2945	2945	2945	0
122	20231204	175500	379434525	2945	2945	2945	2945	4895
123	20231204	175400	379434525	2945	2945	2945	2945	0
124	20231204	175300	379434525	2945	2945	2945	2945	0
125	20231204	175200	379434525	2945	2945	2945	2945	0
126	20231204	175100	379434525	2945	2945	2945	2945	0
127	20231204	175000	379434525	2945	2945	2945	2945	0
128	20231204	174900	379434525	2945	2945	2945	2945	0
129	20231204	174800	379434525	2945	2945	2945	2945	0
130	20231204	174700	379434525	2945	2945	2945	2945	0
131	20231204	174600	379434525	2945	2945	2945	2945	0
132	20231204	174500	379434525	2945	2945	2945	2945	0
133	20231204	174400	379434525	2945	2945	2945	2945	0
134	20231204	174300	379434525	2945	2945	2945	2945	0
135	20231204	174200	379434525	2945	2945	2945	2945	0
136	20231204	174100	379434525	2945	2945	2945	2945	0
137	20231204	174000	379434525	2945	2945	2945	2945	0
138	20231204	173900	379434525	2945	2945	2945	2945	0
139	20231204	173800	379434525	2945	2945	2945	2945	0
140	20231204	173700	379434525	2945	2945	2945	2945	0
141	20231204	173600	379434525	2945	2945	2945	2945	0
142	20231204	173500	379434525	2945	2945	2945	2945	0
143	20231204	173400	379434525	2945	2945	2945	2945	0
144	20231204	173300	379434525	2945	2945	2945	2945	0
145	20231204	173200	379434525	2945	2945	2945	2945	0
146	20231204	173100	379434525	2945	2945	2945	2945	0
147	20231204	173000	379434525	2945	2945	2945	2945	0
148	20231204	172900	379434525	2945	2945	2945	2945	0
149	20231204	172800	379434525	2945	2945	2945	2945	0
150	20231204	172700	379434525	2945	2945	2945	2945	0
151	20231204	172600	379434525	2945	2945	2945	2945	0
152	20231204	172500	379434525	2945	2945	2945	2945	4895
153	20231204	172400	379434525	2945	2945	2945	2945	0
154	20231204	172300	379434525	2945	2945	2945	2945	0
155	20231204	172200	379434525	2945	2945	2945	2945	0
156	20231204	172100	379434525	2945	2945	2945	2945	0
157	20231204	172000	379434525	2945	2945	2945	2945	0
158	20231204	171900	379434525	2945	2945	2945	2945	0
159	20231204	171800	379434525	2945	2945	2945	2945	0
160	20231204	171700	379434525	2945	2945	2945	2945	0
161	20231204	171600	379434525	2945	2945	2945	2945	0
162	20231204	171500	379434525	2945	2945	2945	2945	0
163	20231204	171400	379434525	2945	2945	2945	2945	0
164	20231204	171300	379434525	2945	2945	2945	2945	0
165	20231204	171200	379434525	2945	2945	2945	2945	0
166	20231204	171100	379434525	2945	2945	2945	2945	0
167	20231204	171000	379434525	2945	2945	2945	2945	0
168	20231204	170900	379434525	2945	2945	2945	2945	0
169	20231204	170800	379434525	2945	2945	2945	2945	0
170	20231204	170700	379434525	2945	2945	2945	2945	0
171	20231204	170600	379434525	2945	2945	2945	2945	0
172	20231204	170500	379434525	2945	2945	2945	2945	0
173	20231204	170400	379434525	2945	2945	2945	2945	0
174	20231204	170300	379434525	2945	2945	2945	2945	0
175	20231204	170200	379434525	2945	2945	2945	2945	0
176	20231204	170100	379434525	2945	2945	2945	2945	0
177	20231204	170000	379434525	2945	2945	2945	2945	0
178	20231204	165900	379434525	2945	2945	2945	2945	0
179	20231204	165800	379434525	2945	2945	2945	2945	0
180	20231204	165700	379434525	2945	2945	2945	2945	0
181	20231204	165600	379434525	2945	2945	2945	2945	0
182	20231204	165500	379434525	2945	2945	2945	2945	4895
183	20231204	165400	379434525	2945	2945	2945	2945	0
184	20231204	165300	379434525	2945	2945	2945	2945	0
185	20231204	165200	379434525	2945	2945	2945	2945	0
186	20231204	165100	379434525	2945	2945	2945	2945	0
187	20231204	165000	379434525	2945	2945	2945	2945	0
188	20231204	164900	379434525	2945	2945	2945	2945	0
189	20231204	164800	379434525	2945	2945	2945	2945	0
190	20231204	164700	379434525	2945	2945	2945	2945	0
191	20231204	164600	379434525	2945	2945	2945	2945	0
192	20231204	164500	379434525	2945	2945	2945	2945	0
193	20231204	164400	379434525	2945	2945	2945	2945	0
194	20231204	164300	379434525	2945	2945	2945	2945	0
195	20231204	164200	379434525	2945	2945	2945	2945	0
196	20231204	164100	379434525	2945	2945	2945	2945	0
197	20231204	164000	379434525	2945	2945	2945	2945	0
198	20231204	163900	379434525	2945	2945	2945	2945	0
199	20231204	163800	379434525	2945	2945	2945	2945	0
200	20231204	163700	379434525	2945	2945	2945	2945	0
201	20231204	163600	379434525	2945	2945	2945	2945	0
202	20231204	163500	379434525	2945	2945	2945	2945	0
203	20231204	163400	379434525	2945	2945	2945	2945	0
204	20231204	163300	379434525	2945	2945	2945	2945	0
205	20231204	163200	379434525	2945	2945	2945	2945	0
206	20231204	163100	379434525	2945	2945	2945	2945	0
207	20231204	163000	379434525	2945	2945	2945	2945	0
208	20231204	162900	379434525	2945	2945	2945	2945	0
209	20231204	162800	379434525	2945	2945	2945	2945	0
210	20231204	162700	379434525	2945	2945	2945	2945	0
211	20231204	162600	379434525	2945	2945	2945	2945	0
212	20231204	162500	379434525	2945	2945	2945	2945	4895
213	20231204	162400	379434525	2945	2945	2945	2945	0
214	20231204	162300	379434525	2945	2945	2945	2945	0
215	20231204	162200	379434525	2945	2945	2945	2945	0
216	20231204	162100	379434525	2945	2945	2945	2945	0
217	20231204	162000	379434525	2945	2945	2945	2945	0
218	20231204	161900	379434525	2945	2945	2945	2945	0
219	20231204	161800	379434525	2945	2945	2945	2945	0
220	20231204	161700	379434525	2945	2945	2945	2945	0
221	20231204	161600	379434525	2945	2945	2945	2945	0
222	20231204	161500	379434525	2945	2945	2945	2945	0
223	20231204	161400	379434525	2945	2945	2945	2945	0
224	20231204	161300	379434525	2945	2945	2945	2945	0
225	20231204	161200	379434525	2945	2945	2945	2945	0
226	20231204	161100	379434525	2945	2945	2945	2945	0
227	20231204	161000	379434525	2945	2945	2945	2945	0
228	20231204	160900	379434525	2945	2945	2945	2945	0
229	20231204	160800	379434525	2945	2945	2945	2945	0
230	20231204	160700	379434525	2945	2945	2945	2945	0
231	20231204	160600	379434525	2945	2945	2945	2945	0
232	20231204	160500	379434525	2945	2945	2945	2945	0
233	20231204	160400	379434525	2945	2945	2945	2945	0
234	20231204	160300	379434525	2945	2945	2945	2945	0
235	20231204	160200	379434525	2945	2945	2945	2945	0
236	20231204	160100	379434525	2945	2945	2945	2945	0
237	20231204	160000	379434525	2945	2945	2945	2945	0
238	20231204	155900	379434525	2945	2945	2945	2945	0
239	20231204	155800	379434525	2945	2945	2945	2945	0
240	20231204	155700	379434525	2945	2945	2945	2945	0
241	20231204	155600	379434525	2945	2945	2945	2945	0
242	20231204	155500	379434525	2945	2945	2945	2945	4895
243	20231204	155400	379434525	2945	2945	2945	2945	0
244	20231204	155300	379434525	2945	2945	2945	2945	0
245	20231204	155200	379434525	2945	2945	2945	2945	0
246	20231204	155100	379434525	2945	2945	2945	2945	0
247	20231204	155000	379434525	2945	2945	2945	2945	0
248	20231204	154900	379434525	2945	2945	2945	2945	0
249	20231204	154800	379434525	2945	2945	2945	2945	0
250	20231204	154700	379434525	2945	2945	2945	2945	0
251	20231204	154600	379434525	2945	2945	2945	2945	0
252	20231204	154500	379434525	2945	2945	2945	2945	0
253	20231204	154400	379434525	2945	2945	2945	2945	0
254	20231204	154300	379434525	2945	2945	2945	2945	0
255	20231204	154200	379434525	2945	2945	2945	2945	0
256	20231204	154100	379434525	2945	2945	2945	2945	0
257	20231204	154000	379434525	2945	2945	2945	2945	0
258	20231204	153900	379434525	2945	2945	2945	2945	0
259	20231204	153800	379434525	2945	2945	2945	2945	0
260	20231204	153700	379434525	2945	2945	2945	2945	0
261	20231204	153600	379434525	2945	2945	2945	2945	0
262	20231204	153500	379434525	2945	2945	2945	2945	0
263	20231204	153400	379434525	2945	2945	2945	2945	0
264	20231204	153300	379434525	2945	2945	2945	2945	0
265	20231204	153200	379434525	2945	2945	2945	2945	0
266	20231204	153100	379434525	2945	2945	2945	2945	0
267	20231204	153000	379434525	2945	2945	2945	2945	4895
268	20231204	152900	365018750	2955	2955	2955	2955	0
269	20231204	152800	365018750	2955	2955	2955	2955	0
270	20231204	152700	365018750	2955	2955	2955	2955	0
271	20231204	152600	365018750	2955	2955	2955	2955	0
272	20231204	152500	365018750	2955	2955	2955	2955	0
273	20231204	152400	365018750	2955	2955	2955	2955	0
274	20231204	152300	365018750	2955	2955	2955	2955	0
275	20231204	152200	365018750	2955	2955	2955	2955	0
276	20231204	152100	365018750	2955	2955	2955	2955	0
277	20231204	152000	365018750	2955	2955	2955	2955	0
278	20231204	151900	365018750	2955	2945	2955	2945	2
279	20231204	151800	365012850	2950	2950	2950	2950	10
280	20231204	151700	364983350	2950	2940	2950	2940	56
281	20231204	151600	364818700	2955	2955	2955	2955	200
282	20231204	151500	364227700	2950	2950	2950	2950	0
283	20231204	151400	364227700	2950	2950	2950	2950	0
284	20231204	151300	364227700	2950	2950	2950	2950	0
285	20231204	151200	364227700	2950	2950	2950	2950	0
286	20231204	151100	364227700	2950	2950	2950	2950	1
287	20231204	151000	364224750	2950	2950	2950	2950	0
288	20231204	150900	364224750	2950	2950	2950	2950	0
289	20231204	150800	364224750	2950	2950	2950	2950	0
290	20231204	150700	364224750	2950	2950	2950	2950	0
291	20231204	150600	364224750	2950	2950	2950	2950	1667
292	20231204	150500	359307100	2955	2950	2955	2950	1082
293	20231204	150400	356115115	2950	2950	2950	2950	1265
294	20231204	150300	352383365	2950	2945	2950	2930	10561
295	20231204	150200	321361785	2950	2955	2955	2950	1556
296	20231204	150100	316766720	2950	2950	2950	2950	417
297	20231204	150000	315536570	2950	2950	2950	2950	169
298	20231204	145900	315038020	2950	2950	2950	2950	0
299	20231204	145800	315038020	2950	2950	2950	2950	0
300	20231204	145700	315038020	2950	2950	2950	2950	530
301	20231204	145600	313474520	2950	2950	2950	2950	0
302	20231204	145500	313474520	2950	2950	2950	2950	0
303	20231204	145400	313474520	2950	2950	2950	2950	719
304	20231204	145300	311353470	2955	2955	2955	2955	0
305	20231204	145200	311353470	2955	2955	2955	2955	0
306	20231204	145100	311353470	2955	2955	2955	2955	0
307	20231204	145000	311353470	2955	2955	2955	2955	0
308	20231204	144900	311353470	2955	2955	2955	2955	0
309	20231204	144800	311353470	2955	2955	2955	2955	0
310	20231204	144700	311353470	2955	2955	2955	2950	1131
311	20231204	144600	308016365	2955	2955	2955	2955	0
312	20231204	144500	308016365	2955	2955	2955	2955	0
313	20231204	144400	308016365	2955	2955	2955	2955	0
314	20231204	144300	308016365	2955	2955	2955	2955	0
315	20231204	144200	308016365	2955	2955	2955	2955	0
316	20231204	144100	308016365	2955	2955	2955	2955	0
317	20231204	144000	308016365	2955	2955	2955	2955	0
318	20231204	143900	308016365	2955	2955	2955	2955	0
319	20231204	143800	308016365	2955	2955	2955	2955	0
320	20231204	143700	308016365	2955	2955	2955	2955	0
321	20231204	143600	308016365	2955	2955	2955	2955	0
322	20231204	143500	308016365	2955	2955	2955	2955	0
323	20231204	143400	308016365	2955	2955	2955	2955	0
324	20231204	143300	308016365	2955	2955	2955	2955	0
325	20231204	143200	308016365	2955	2955	2955	2955	0
326	20231204	143100	308016365	2955	2955	2955	2955	0
327	20231204	143000	308016365	2955	2955	2955	2955	0
328	20231204	142900	308016365	2955	2955	2955	2955	0
329	20231204	142800	308016365	2955	2955	2955	2955	0
330	20231204	142700	308016365	2955	2955	2955	2955	0
331	20231204	142600	308016365	2955	2955	2955	2955	0
332	20231204	142500	308016365	2955	2955	2955	2955	0
333	20231204	142400	308016365	2955	2955	2955	2955	0
334	20231204	142300	308016365	2955	2955	2955	2955	204
335	20231204	142200	307413545	2955	2955	2955	2955	0
336	20231204	142100	307413545	2955	2955	2955	2955	0
337	20231204	142000	307413545	2955	2955	2955	2955	0
338	20231204	141900	307413545	2955	2955	2955	2955	0
339	20231204	141800	307413545	2955	2955	2955	2955	0
340	20231204	141700	307413545	2955	2955	2955	2955	0
341	20231204	141600	307413545	2955	2955	2955	2955	1
342	20231204	141500	307410590	2950	2950	2950	2950	0
343	20231204	141400	307410590	2950	2950	2950	2950	0
344	20231204	141300	307410590	2950	2950	2950	2950	0
345	20231204	141200	307410590	2950	2950	2950	2950	0
346	20231204	141100	307410590	2950	2950	2950	2950	0
347	20231204	141000	307410590	2950	2950	2950	2950	0
348	20231204	140900	307410590	2950	2950	2950	2950	1000
349	20231204	140800	304460590	2945	2945	2945	2945	0
350	20231204	140700	304460590	2945	2945	2945	2945	0
351	20231204	140600	304460590	2945	2945	2945	2945	0
352	20231204	140500	304460590	2945	2945	2945	2945	0
353	20231204	140400	304460590	2945	2945	2945	2945	0
354	20231204	140300	304460590	2945	2945	2945	2945	0
355	20231204	140200	304460590	2945	2950	2950	2945	1180
356	20231204	140100	300985480	2945	2945	2945	2945	0
357	20231204	140000	300985480	2945	2950	2950	2945	970
358	20231204	135900	298128795	2955	2955	2955	2955	84
359	20231204	135800	297880575	2955	2955	2955	2955	8
360	20231204	135700	297856935	2955	2955	2955	2955	7
361	20231204	135600	297836250	2945	2945	2945	2945	0
362	20231204	135500	297836250	2945	2945	2945	2945	0
363	20231204	135400	297836250	2945	2945	2945	2945	0
364	20231204	135300	297836250	2945	2945	2945	2945	0
365	20231204	135200	297836250	2945	2945	2945	2945	0
366	20231204	135100	297836250	2945	2945	2945	2945	0
367	20231204	135000	297836250	2945	2945	2945	2945	0
368	20231204	134900	297836250	2945	2945	2945	2945	0
369	20231204	134800	297836250	2945	2945	2945	2945	0
370	20231204	134700	297836250	2945	2950	2950	2945	100
371	20231204	134600	297541740	2950	2950	2950	2950	0
372	20231204	134500	297541740	2950	2950	2950	2950	0
373	20231204	134400	297541740	2950	2950	2950	2950	0
374	20231204	134300	297541740	2950	2950	2950	2950	0
375	20231204	134200	297541740	2950	2950	2950	2950	0
376	20231204	134100	297541740	2950	2950	2950	2950	0
377	20231204	134000	297541740	2950	2950	2950	2950	500
378	20231204	133900	296066740	2945	2945	2945	2945	0
379	20231204	133800	296066740	2945	2945	2945	2945	0
380	20231204	133700	296066740	2945	2945	2945	2945	0
381	20231204	133600	296066740	2945	2945	2945	2945	0
382	20231204	133500	296066740	2945	2945	2945	2945	0
383	20231204	133400	296066740	2945	2945	2945	2945	0
384	20231204	133300	296066740	2945	2945	2945	2945	0
385	20231204	133200	296066740	2945	2945	2945	2945	0
386	20231204	133100	296066740	2945	2945	2945	2945	0
387	20231204	133000	296066740	2945	2945	2945	2945	0
388	20231204	132900	296066740	2945	2945	2945	2945	98
389	20231204	132800	295778130	2955	2955	2955	2955	0
390	20231204	132700	295778130	2955	2955	2955	2955	0
391	20231204	132600	295778130	2955	2955	2955	2955	33
392	20231204	132500	295680615	2955	2955	2955	2955	1
393	20231204	132400	295677660	2955	2945	2955	2945	1673
394	20231204	132300	290750655	2950	2950	2950	2950	1
395	20231204	132200	290747705	2955	2955	2955	2955	0
396	20231204	132100	290747705	2955	2955	2955	2955	0
397	20231204	132000	290747705	2955	2955	2955	2955	0
398	20231204	131900	290747705	2955	2955	2955	2955	0
399	20231204	131800	290747705	2955	2955	2955	2955	0
400	20231204	131700	290747705	2955	2950	2955	2950	2626
401	20231204	131600	282997505	2945	2945	2945	2945	0
402	20231204	131500	282997505	2945	2945	2945	2945	0
403	20231204	131400	282997505	2945	2945	2945	2945	1000
404	20231204	131300	280052505	2950	2950	2950	2950	133
405	20231204	131200	279660155	2950	2950	2950	2950	1035
406	20231204	131100	276606905	2950	2950	2950	2950	0
407	20231204	131000	276606905	2950	2950	2950	2950	155
408	20231204	130900	276149655	2950	2950	2950	2950	0
409	20231204	130800	276149655	2950	2950	2950	2950	0
410	20231204	130700	276149655	2950	2950	2950	2950	0
411	20231204	130600	276149655	2950	2955	2955	2950	399
412	20231204	130500	274972170	2955	2955	2955	2955	0
413	20231204	130400	274972170	2955	2955	2955	2955	0
414	20231204	130300	274972170	2955	2960	2960	2955	1773
415	20231204	130200	269732335	2955	2955	2955	2955	0
416	20231204	130100	269732335	2955	2955	2955	2955	0
417	20231204	130000	269732335	2955	2955	2955	2955	0
418	20231204	125900	269732335	2955	2955	2955	2955	0
419	20231204	125800	269732335	2955	2955	2955	2955	0
420	20231204	125700	269732335	2955	2955	2955	2955	0
421	20231204	125600	269732335	2955	2955	2955	2955	0
422	20231204	125500	269732335	2955	2955	2955	2955	0
423	20231204	125400	269732335	2955	2955	2960	2955	341
424	20231204	125300	268724430	2965	2965	2965	2965	0
425	20231204	125200	268724430	2965	2965	2965	2965	0
426	20231204	125100	268724430	2965	2965	2965	2965	0
427	20231204	125000	268724430	2965	2965	2965	2965	0
428	20231204	124900	268724430	2965	2965	2965	2965	0
429	20231204	124800	268724430	2965	2965	2965	2965	0
430	20231204	124700	268724430	2965	2965	2965	2965	0
431	20231204	124600	268724430	2965	2965	2965	2965	0
432	20231204	124500	268724430	2965	2965	2965	2965	0
433	20231204	124400	268724430	2965	2965	2965	2965	0
434	20231204	124300	268724430	2965	2965	2965	2965	0
435	20231204	124200	268724430	2965	2965	2965	2965	0
436	20231204	124100	268724430	2965	2965	2965	2965	1
437	20231204	124000	268721465	2965	2965	2965	2965	0
438	20231204	123900	268721465	2965	2965	2965	2965	1
439	20231204	123800	268718500	2955	2955	2955	2955	0
440	20231204	123700	268718500	2955	2955	2955	2955	35
441	20231204	123600	268615075	2955	2955	2955	2955	0
442	20231204	123500	268615075	2955	2955	2955	2955	0
443	20231204	123400	268615075	2955	2955	2955	2955	0
444	20231204	123300	268615075	2955	2955	2955	2955	0
445	20231204	123200	268615075	2955	2955	2955	2955	0
446	20231204	123100	268615075	2955	2955	2955	2955	0
447	20231204	123000	268615075	2955	2955	2955	2955	0
448	20231204	122900	268615075	2955	2955	2955	2955	0
449	20231204	122800	268615075	2955	2955	2955	2955	0
450	20231204	122700	268615075	2955	2955	2955	2955	0
451	20231204	122600	268615075	2955	2955	2955	2955	0
452	20231204	122500	268615075	2955	2955	2955	2955	0
453	20231204	122400	268615075	2955	2955	2955	2955	0
454	20231204	122300	268615075	2955	2955	2955	2955	0
455	20231204	122200	268615075	2955	2955	2955	2955	0
456	20231204	122100	268615075	2955	2955	2955	2955	0
457	20231204	122000	268615075	2955	2955	2955	2955	100
458	20231204	121900	268319575	2955	2960	2960	2955	4
459	20231204	121800	268307750	2965	2965	2965	2965	1
460	20231204	121700	268304785	2955	2955	2955	2955	0
461	20231204	121600	268304785	2955	2955	2955	2955	0
462	20231204	121500	268304785	2955	2955	2955	2955	6
463	20231204	121400	268287055	2960	2960	2960	2960	2022
464	20231204	121300	262301935	2960	2960	2960	2960	0
465	20231204	121200	262301935	2960	2960	2960	2960	983
466	20231204	121100	259392255	2960	2960	2960	2960	0
467	20231204	121000	259392255	2960	2960	2960	2960	0
468	20231204	120900	259392255	2960	2960	2960	2960	300
469	20231204	120800	258504255	2960	2960	2960	2960	8
470	20231204	120700	258480575	2955	2955	2955	2955	355
471	20231204	120600	257431550	2960	2960	2960	2960	0
472	20231204	120500	257431550	2960	2960	2960	2960	200
473	20231204	120400	256839550	2955	2960	2960	2955	1283
474	20231204	120300	253044285	2960	2960	2960	2960	59
475	20231204	120200	252869645	2955	2955	2955	2955	1
476	20231204	120100	252866690	2960	2960	2960	2960	0
477	20231204	120000	252866690	2960	2960	2960	2960	0
478	20231204	115900	252866690	2960	2960	2960	2960	0
479	20231204	115800	252866690	2960	2960	2960	2960	0
480	20231204	115700	252866690	2960	2960	2960	2960	0
481	20231204	115600	252866690	2960	2960	2960	2960	6
482	20231204	115500	252848930	2960	2960	2960	2960	0
483	20231204	115400	252848930	2960	2960	2960	2960	0
484	20231204	115300	252848930	2960	2960	2960	2960	0
485	20231204	115200	252848930	2960	2960	2960	2960	0
486	20231204	115100	252848930	2960	2960	2960	2960	47
487	20231204	115000	252709810	2955	2955	2955	2955	0
488	20231204	114900	252709810	2955	2955	2955	2955	0
489	20231204	114800	252709810	2955	2955	2955	2955	312
490	20231204	114700	251787850	2960	2960	2960	2960	0
491	20231204	114600	251787850	2960	2960	2960	2960	12
492	20231204	114500	251752330	2960	2960	2960	2960	1
493	20231204	114400	251749370	2960	2960	2960	2960	0
494	20231204	114300	251749370	2960	2960	2960	2960	54
495	20231204	114200	251589530	2960	2960	2960	2960	0
496	20231204	114100	251589530	2960	2960	2960	2960	0
497	20231204	114000	251589530	2960	2960	2960	2960	0
498	20231204	113900	251589530	2960	2960	2960	2960	0
499	20231204	113800	251589530	2960	2960	2960	2960	0
500	20231204	113700	251589530	2960	2960	2960	2960	1475
501	20231204	113600	247223530	2960	2960	2960	2960	0
502	20231204	113500	247223530	2960	2960	2960	2960	0
503	20231204	113400	247223530	2960	2960	2960	2960	0
504	20231204	113300	247223530	2960	2960	2960	2960	67
505	20231204	113200	247025210	2960	2960	2960	2960	0
506	20231204	113100	247025210	2960	2960	2960	2960	0
507	20231204	113000	247025210	2960	2960	2960	2960	0
508	20231204	112900	247025210	2960	2960	2960	2960	0
509	20231204	112800	247025210	2960	2960	2960	2960	0
510	20231204	112700	247025210	2960	2960	2960	2960	0
511	20231204	112600	247025210	2960	2960	2960	2960	0
512	20231204	112500	247025210	2960	2960	2960	2960	0
513	20231204	112400	247025210	2960	2960	2960	2960	0
514	20231204	112300	247025210	2960	2960	2960	2960	30
515	20231204	112200	246936410	2960	2960	2960	2960	0
516	20231204	112100	246936410	2960	2960	2960	2960	150
517	20231204	112000	246492410	2960	2960	2960	2960	675
518	20231204	111900	244494410	2960	2960	2960	2960	0
519	20231204	111800	244494410	2960	2960	2960	2960	0
520	20231204	111700	244494410	2960	2960	2960	2960	0
521	20231204	111600	244494410	2960	2960	2960	2960	0
522	20231204	111500	244494410	2960	2960	2960	2960	0
523	20231204	111400	244494410	2960	2960	2960	2960	0
524	20231204	111300	244494410	2960	2960	2960	2960	0
525	20231204	111200	244494410	2960	2960	2960	2960	15
526	20231204	111100	244450010	2955	2955	2955	2955	0
527	20231204	111000	244450010	2955	2955	2955	2955	684
528	20231204	110900	242428790	2950	2950	2950	2950	96
529	20231204	110800	242145590	2960	2960	2960	2960	0
530	20231204	110700	242145590	2960	2960	2960	2960	3
531	20231204	110600	242136710	2955	2955	2955	2955	0
532	20231204	110500	242136710	2955	2955	2955	2955	0
533	20231204	110400	242136710	2955	2955	2955	2955	0
534	20231204	110300	242136710	2955	2955	2955	2955	0
535	20231204	110200	242136710	2955	2955	2955	2955	0
536	20231204	110100	242136710	2955	2955	2955	2955	0
537	20231204	110000	242136710	2955	2955	2955	2955	0
538	20231204	105900	242136710	2955	2955	2955	2955	0
539	20231204	105800	242136710	2955	2955	2955	2955	0
540	20231204	105700	242136710	2955	2955	2955	2955	0
541	20231204	105600	242136710	2955	2955	2955	2955	6
542	20231204	105500	242118980	2960	2960	2960	2960	0
543	20231204	105400	242118980	2960	2960	2965	2960	1069
544	20231204	105300	238954390	2960	2960	2960	2960	2965
545	20231204	105200	230177990	2950	2950	2950	2950	0
546	20231204	105100	230177990	2950	2950	2950	2950	0
547	20231204	105000	230177990	2950	2950	2950	2950	35
548	20231204	104900	230074740	2960	2960	2960	2960	0
549	20231204	104800	230074740	2960	2950	2960	2950	95
550	20231204	104700	229794440	2950	2950	2950	2950	0
551	20231204	104600	229794440	2950	2950	2950	2950	0
552	20231204	104500	229794440	2950	2950	2950	2950	0
553	20231204	104400	229794440	2950	2950	2950	2950	0
554	20231204	104300	229794440	2950	2955	2955	2950	131
555	20231204	104200	229407405	2955	2955	2955	2955	771
556	20231204	104100	227129100	2955	2955	2955	2955	1821
557	20231204	104000	221748045	2955	2955	2955	2955	154
558	20231204	103900	221292975	2955	2955	2955	2955	1
559	20231204	103800	221290020	2955	2955	2955	2955	5
560	20231204	103700	221275245	2955	2950	2955	2950	488
561	20231204	103600	219834785	2950	2950	2950	2950	76
562	20231204	103500	219610585	2950	2950	2950	2950	1628
563	20231204	103400	214807985	2950	2950	2950	2950	0
564	20231204	103300	214807985	2950	2950	2950	2950	700
565	20231204	103200	212742985	2950	2945	2950	2945	183
566	20231204	103100	212203300	2950	2950	2950	2950	434
567	20231204	103000	210923000	2950	2950	2950	2950	18
568	20231204	102900	210869900	2950	2950	2950	2950	230
569	20231204	102800	210191400	2950	2950	2950	2950	0
570	20231204	102700	210191400	2950	2950	2950	2950	0
571	20231204	102600	210191400	2950	2950	2950	2950	0
572	20231204	102500	210191400	2950	2950	2950	2950	13
573	20231204	102400	210153050	2945	2945	2945	2945	2
574	20231204	102300	210147160	2950	2950	2950	2950	0
575	20231204	102200	210147160	2950	2950	2950	2950	0
576	20231204	102100	210147160	2950	2950	2950	2950	0
577	20231204	102000	210147160	2950	2945	2955	2945	1233
578	20231204	101900	206508675	2945	2935	2945	2935	5588
579	20231204	101800	190083190	2940	2940	2940	2940	0
580	20231204	101700	190083190	2940	2940	2940	2940	2000
581	20231204	101600	184203190	2935	2935	2935	2935	0
582	20231204	101500	184203190	2935	2935	2935	2935	0
583	20231204	101400	184203190	2935	2935	2935	2935	0
584	20231204	101300	184203190	2935	2935	2935	2935	0
585	20231204	101200	184203190	2935	2940	2940	2935	1826
586	20231204	101100	178835000	2940	2940	2940	2940	893
587	20231204	101000	176209580	2940	2940	2940	2940	4001
588	20231204	100900	164446640	2940	2940	2940	2940	182
589	20231204	100800	163911560	2945	2945	2945	2945	2531
590	20231204	100700	156457765	2945	2945	2945	2945	100
591	20231204	100600	156163265	2945	2945	2945	2945	100
592	20231204	100500	155868765	2945	2945	2945	2945	0
593	20231204	100400	155868765	2945	2945	2945	2945	0
594	20231204	100300	155868765	2945	2945	2945	2945	53
595	20231204	100200	155712680	2950	2950	2950	2950	279
596	20231204	100100	154889630	2950	2950	2950	2950	0
597	20231204	100000	154889630	2950	2950	2950	2950	0
598	20231204	095900	154889630	2950	2950	2950	2950	4
599	20231204	095800	154877830	2950	2950	2950	2950	0
600	20231204	095700	154877830	2950	2950	2950	2950	1727
601	20231204	095600	149783180	2950	2950	2950	2950	770
602	20231204	095500	147511680	2955	2950	2955	2950	1398
603	20231204	095400	143380635	2950	2950	2950	2950	0
604	20231204	095300	143380635	2950	2950	2950	2950	80
605	20231204	095200	143144635	2940	2940	2940	2940	0
606	20231204	095100	143144635	2940	2940	2940	2940	100
607	20231204	095000	142850635	2940	2940	2940	2940	56
608	20231204	094900	142685995	2955	2955	2955	2955	0
609	20231204	094800	142685995	2955	2955	2955	2955	0
610	20231204	094700	142685995	2955	2955	2955	2955	0
611	20231204	094600	142685995	2955	2955	2955	2955	0
612	20231204	094500	142685995	2955	2955	2955	2955	180
613	20231204	094400	142154095	2935	2940	2940	2935	2005
614	20231204	094300	136264220	2955	2955	2955	2955	0
615	20231204	094200	136264220	2955	2950	2955	2935	8017
616	20231204	094100	112700540	2955	2955	2955	2955	0
617	20231204	094000	112700540	2955	2955	2955	2955	76
618	20231204	093900	112475960	2955	2955	2955	2955	10
619	20231204	093800	112446410	2945	2945	2945	2945	2231
620	20231204	093700	105876115	2950	2950	2950	2950	106
621	20231204	093600	105563415	2950	2945	2950	2945	204
622	20231204	093500	104962145	2950	2955	2955	2950	2361
623	20231204	093400	97997170	2955	2955	2955	2955	2
624	20231204	093300	97991260	2955	2950	2955	2950	3
625	20231204	093200	97982405	2955	2955	2955	2955	2604
626	20231204	093100	90287585	2960	2960	2960	2960	0
627	20231204	093000	90287585	2960	2955	2960	2955	515
628	20231204	092900	88765735	2960	2955	2960	2955	1478
629	20231204	092800	84398235	2960	2960	2960	2960	902
630	20231204	092700	81728315	2965	2965	2965	2965	0
631	20231204	092600	81728315	2965	2965	2965	2965	0
632	20231204	092500	81728315	2965	2965	2965	2960	1206
633	20231204	092400	78153525	2965	2965	2965	2965	0
634	20231204	092300	78153525	2965	2965	2965	2965	0
635	20231204	092200	78153525	2965	2965	2965	2965	0
636	20231204	092100	78153525	2965	2965	2965	2965	0
637	20231204	092000	78153525	2965	2965	2965	2965	106
638	20231204	091900	77839235	2965	2965	2965	2965	1203
639	20231204	091800	74272340	2960	2960	2960	2960	3071
640	20231204	091700	65182180	2955	2955	2955	2955	239
641	20231204	091600	64475935	2960	2960	2960	2960	6
642	20231204	091500	64458175	2960	2960	2960	2960	25
643	20231204	091400	64384175	2950	2955	2955	2950	1000
644	20231204	091300	61430900	2960	2960	2960	2960	21
645	20231204	091200	61368740	2955	2955	2955	2955	1077
646	20231204	091100	58186205	2960	2960	2960	2960	1
647	20231204	091000	58183245	2960	2960	2960	2960	20
648	20231204	090900	58124045	2955	2955	2955	2955	897
649	20231204	090800	55473410	2955	2950	2955	2950	1067
650	20231204	090700	52325450	2950	2950	2950	2950	33
651	20231204	090600	52228100	2945	2955	2970	2945	4517
652	20231204	090500	38895615	2970	2970	2970	2970	75
653	20231204	090400	38672865	2955	2955	2955	2955	2201
654	20231204	090300	32168910	2955	2955	2955	2955	0
655	20231204	090200	32168910	2955	2955	2955	2955	770
656	20231204	090100	29893560	2960	2960	2960	2960	5370
657	20231204	090000	13998360	2960	2975	2975	2960	4715