KissMeData/088910/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195500	480076230	2985	2985	2985	2985	1514
3	20231208	195400	480076230	2985	2985	2985	2985	0
4	20231208	195300	480076230	2985	2985	2985	2985	0
5	20231208	195200	480076230	2985	2985	2985	2985	0
6	20231208	195100	480076230	2985	2985	2985	2985	0
7	20231208	195000	480076230	2985	2985	2985	2985	0
8	20231208	194900	480076230	2985	2985	2985	2985	0
9	20231208	194800	480076230	2985	2985	2985	2985	0
10	20231208	194700	480076230	2985	2985	2985	2985	0
11	20231208	194600	480076230	2985	2985	2985	2985	0
12	20231208	194500	480076230	2985	2985	2985	2985	0
13	20231208	194400	480076230	2985	2985	2985	2985	0
14	20231208	194300	480076230	2985	2985	2985	2985	0
15	20231208	194200	480076230	2985	2985	2985	2985	0
16	20231208	194100	480076230	2985	2985	2985	2985	0
17	20231208	194000	480076230	2985	2985	2985	2985	0
18	20231208	193900	480076230	2985	2985	2985	2985	0
19	20231208	193800	480076230	2985	2985	2985	2985	0
20	20231208	193700	480076230	2985	2985	2985	2985	0
21	20231208	193600	480076230	2985	2985	2985	2985	0
22	20231208	193500	480076230	2985	2985	2985	2985	0
23	20231208	193400	480076230	2985	2985	2985	2985	0
24	20231208	193300	480076230	2985	2985	2985	2985	0
25	20231208	193200	480076230	2985	2985	2985	2985	0
26	20231208	193100	480076230	2985	2985	2985	2985	0
27	20231208	193000	480076230	2985	2985	2985	2985	0
28	20231208	192900	480076230	2985	2985	2985	2985	0
29	20231208	192800	480076230	2985	2985	2985	2985	0
30	20231208	192700	480076230	2985	2985	2985	2985	0
31	20231208	192600	480076230	2985	2985	2985	2985	0
32	20231208	192500	480076230	2985	2985	2985	2985	1514
33	20231208	192400	480076230	2985	2985	2985	2985	0
34	20231208	192300	480076230	2985	2985	2985	2985	0
35	20231208	192200	480076230	2985	2985	2985	2985	0
36	20231208	192100	480076230	2985	2985	2985	2985	0
37	20231208	192000	480076230	2985	2985	2985	2985	0
38	20231208	191900	480076230	2985	2985	2985	2985	0
39	20231208	191800	480076230	2985	2985	2985	2985	0
40	20231208	191700	480076230	2985	2985	2985	2985	0
41	20231208	191600	480076230	2985	2985	2985	2985	0
42	20231208	191500	480076230	2985	2985	2985	2985	0
43	20231208	191400	480076230	2985	2985	2985	2985	0
44	20231208	191300	480076230	2985	2985	2985	2985	0
45	20231208	191200	480076230	2985	2985	2985	2985	0
46	20231208	191100	480076230	2985	2985	2985	2985	0
47	20231208	191000	480076230	2985	2985	2985	2985	0
48	20231208	190900	480076230	2985	2985	2985	2985	0
49	20231208	190800	480076230	2985	2985	2985	2985	0
50	20231208	190700	480076230	2985	2985	2985	2985	0
51	20231208	190600	480076230	2985	2985	2985	2985	0
52	20231208	190500	480076230	2985	2985	2985	2985	0
53	20231208	190400	480076230	2985	2985	2985	2985	0
54	20231208	190300	480076230	2985	2985	2985	2985	0
55	20231208	190200	480076230	2985	2985	2985	2985	0
56	20231208	190100	480076230	2985	2985	2985	2985	0
57	20231208	190000	480076230	2985	2985	2985	2985	0
58	20231208	185900	480076230	2985	2985	2985	2985	0
59	20231208	185800	480076230	2985	2985	2985	2985	0
60	20231208	185700	480076230	2985	2985	2985	2985	0
61	20231208	185600	480076230	2985	2985	2985	2985	0
62	20231208	185500	480076230	2985	2985	2985	2985	1514
63	20231208	185400	480076230	2985	2985	2985	2985	0
64	20231208	185300	480076230	2985	2985	2985	2985	0
65	20231208	185200	480076230	2985	2985	2985	2985	0
66	20231208	185100	480076230	2985	2985	2985	2985	0
67	20231208	185000	480076230	2985	2985	2985	2985	0
68	20231208	184900	480076230	2985	2985	2985	2985	0
69	20231208	184800	480076230	2985	2985	2985	2985	0
70	20231208	184700	480076230	2985	2985	2985	2985	0
71	20231208	184600	480076230	2985	2985	2985	2985	0
72	20231208	184500	480076230	2985	2985	2985	2985	0
73	20231208	184400	480076230	2985	2985	2985	2985	0
74	20231208	184300	480076230	2985	2985	2985	2985	0
75	20231208	184200	480076230	2985	2985	2985	2985	0
76	20231208	184100	480076230	2985	2985	2985	2985	0
77	20231208	184000	480076230	2985	2985	2985	2985	0
78	20231208	183900	480076230	2985	2985	2985	2985	0
79	20231208	183800	480076230	2985	2985	2985	2985	0
80	20231208	183700	480076230	2985	2985	2985	2985	0
81	20231208	183600	480076230	2985	2985	2985	2985	0
82	20231208	183500	480076230	2985	2985	2985	2985	0
83	20231208	183400	480076230	2985	2985	2985	2985	0
84	20231208	183300	480076230	2985	2985	2985	2985	0
85	20231208	183200	480076230	2985	2985	2985	2985	0
86	20231208	183100	480076230	2985	2985	2985	2985	0
87	20231208	183000	480076230	2985	2985	2985	2985	0
88	20231208	182900	480076230	2985	2985	2985	2985	0
89	20231208	182800	480076230	2985	2985	2985	2985	0
90	20231208	182700	480076230	2985	2985	2985	2985	0
91	20231208	182600	480076230	2985	2985	2985	2985	0
92	20231208	182500	480076230	2985	2985	2985	2985	1514
93	20231208	182400	480076230	2985	2985	2985	2985	0
94	20231208	182300	480076230	2985	2985	2985	2985	0
95	20231208	182200	480076230	2985	2985	2985	2985	0
96	20231208	182100	480076230	2985	2985	2985	2985	0
97	20231208	182000	480076230	2985	2985	2985	2985	0
98	20231208	181900	480076230	2985	2985	2985	2985	0
99	20231208	181800	480076230	2985	2985	2985	2985	0
100	20231208	181700	480076230	2985	2985	2985	2985	0
101	20231208	181600	480076230	2985	2985	2985	2985	0
102	20231208	181500	480076230	2985	2985	2985	2985	0
103	20231208	181400	480076230	2985	2985	2985	2985	0
104	20231208	181300	480076230	2985	2985	2985	2985	0
105	20231208	181200	480076230	2985	2985	2985	2985	0
106	20231208	181100	480076230	2985	2985	2985	2985	0
107	20231208	181000	480076230	2985	2985	2985	2985	0
108	20231208	180900	480076230	2985	2985	2985	2985	0
109	20231208	180800	480076230	2985	2985	2985	2985	0
110	20231208	180700	480076230	2985	2985	2985	2985	0
111	20231208	180600	480076230	2985	2985	2985	2985	0
112	20231208	180500	480076230	2985	2985	2985	2985	0
113	20231208	180400	480076230	2985	2985	2985	2985	0
114	20231208	180300	480076230	2985	2985	2985	2985	0
115	20231208	180200	480076230	2985	2985	2985	2985	0
116	20231208	180100	480076230	2985	2985	2985	2985	0
117	20231208	180000	480076230	2985	2985	2985	2985	0
118	20231208	175900	480076230	2985	2985	2985	2985	0
119	20231208	175800	480076230	2985	2985	2985	2985	0
120	20231208	175700	480076230	2985	2985	2985	2985	0
121	20231208	175600	480076230	2985	2985	2985	2985	0
122	20231208	175500	480076230	2985	2985	2985	2985	1514
123	20231208	175400	480076230	2985	2985	2985	2985	0
124	20231208	175300	480076230	2985	2985	2985	2985	0
125	20231208	175200	480076230	2985	2985	2985	2985	0
126	20231208	175100	480076230	2985	2985	2985	2985	0
127	20231208	175000	480076230	2985	2985	2985	2985	0
128	20231208	174900	480076230	2985	2985	2985	2985	0
129	20231208	174800	480076230	2985	2985	2985	2985	0
130	20231208	174700	480076230	2985	2985	2985	2985	0
131	20231208	174600	480076230	2985	2985	2985	2985	0
132	20231208	174500	480076230	2985	2985	2985	2985	0
133	20231208	174400	480076230	2985	2985	2985	2985	0
134	20231208	174300	480076230	2985	2985	2985	2985	0
135	20231208	174200	480076230	2985	2985	2985	2985	0
136	20231208	174100	480076230	2985	2985	2985	2985	0
137	20231208	174000	480076230	2985	2985	2985	2985	0
138	20231208	173900	480076230	2985	2985	2985	2985	0
139	20231208	173800	480076230	2985	2985	2985	2985	0
140	20231208	173700	480076230	2985	2985	2985	2985	0
141	20231208	173600	480076230	2985	2985	2985	2985	0
142	20231208	173500	480076230	2985	2985	2985	2985	0
143	20231208	173400	480076230	2985	2985	2985	2985	0
144	20231208	173300	480076230	2985	2985	2985	2985	0
145	20231208	173200	480076230	2985	2985	2985	2985	0
146	20231208	173100	480076230	2985	2985	2985	2985	0
147	20231208	173000	480076230	2985	2985	2985	2985	0
148	20231208	172900	480076230	2985	2985	2985	2985	0
149	20231208	172800	480076230	2985	2985	2985	2985	0
150	20231208	172700	480076230	2985	2985	2985	2985	0
151	20231208	172600	480076230	2985	2985	2985	2985	0
152	20231208	172500	480076230	2985	2985	2985	2985	1514
153	20231208	172400	480076230	2985	2985	2985	2985	0
154	20231208	172300	480076230	2985	2985	2985	2985	0
155	20231208	172200	480076230	2985	2985	2985	2985	0
156	20231208	172100	480076230	2985	2985	2985	2985	0
157	20231208	172000	480076230	2985	2985	2985	2985	0
158	20231208	171900	480076230	2985	2985	2985	2985	0
159	20231208	171800	480076230	2985	2985	2985	2985	0
160	20231208	171700	480076230	2985	2985	2985	2985	0
161	20231208	171600	480076230	2985	2985	2985	2985	0
162	20231208	171500	480076230	2985	2985	2985	2985	0
163	20231208	171400	480076230	2985	2985	2985	2985	0
164	20231208	171300	480076230	2985	2985	2985	2985	0
165	20231208	171200	480076230	2985	2985	2985	2985	0
166	20231208	171100	480076230	2985	2985	2985	2985	0
167	20231208	171000	480076230	2985	2985	2985	2985	0
168	20231208	170900	480076230	2985	2985	2985	2985	0
169	20231208	170800	480076230	2985	2985	2985	2985	0
170	20231208	170700	480076230	2985	2985	2985	2985	0
171	20231208	170600	480076230	2985	2985	2985	2985	0
172	20231208	170500	480076230	2985	2985	2985	2985	0
173	20231208	170400	480076230	2985	2985	2985	2985	0
174	20231208	170300	480076230	2985	2985	2985	2985	0
175	20231208	170200	480076230	2985	2985	2985	2985	0
176	20231208	170100	480076230	2985	2985	2985	2985	0
177	20231208	170000	480076230	2985	2985	2985	2985	0
178	20231208	165900	480076230	2985	2985	2985	2985	0
179	20231208	165800	480076230	2985	2985	2985	2985	0
180	20231208	165700	480076230	2985	2985	2985	2985	0
181	20231208	165600	480076230	2985	2985	2985	2985	0
182	20231208	165500	480076230	2985	2985	2985	2985	1514
183	20231208	165400	480076230	2985	2985	2985	2985	0
184	20231208	165300	480076230	2985	2985	2985	2985	0
185	20231208	165200	480076230	2985	2985	2985	2985	0
186	20231208	165100	480076230	2985	2985	2985	2985	0
187	20231208	165000	480076230	2985	2985	2985	2985	0
188	20231208	164900	480076230	2985	2985	2985	2985	0
189	20231208	164800	480076230	2985	2985	2985	2985	0
190	20231208	164700	480076230	2985	2985	2985	2985	0
191	20231208	164600	480076230	2985	2985	2985	2985	0
192	20231208	164500	480076230	2985	2985	2985	2985	0
193	20231208	164400	480076230	2985	2985	2985	2985	0
194	20231208	164300	480076230	2985	2985	2985	2985	0
195	20231208	164200	480076230	2985	2985	2985	2985	0
196	20231208	164100	480076230	2985	2985	2985	2985	0
197	20231208	164000	480076230	2985	2985	2985	2985	0
198	20231208	163900	480076230	2985	2985	2985	2985	0
199	20231208	163800	480076230	2985	2985	2985	2985	0
200	20231208	163700	480076230	2985	2985	2985	2985	0
201	20231208	163600	480076230	2985	2985	2985	2985	0
202	20231208	163500	480076230	2985	2985	2985	2985	0
203	20231208	163400	480076230	2985	2985	2985	2985	0
204	20231208	163300	480076230	2985	2985	2985	2985	0
205	20231208	163200	480076230	2985	2985	2985	2985	0
206	20231208	163100	480076230	2985	2985	2985	2985	0
207	20231208	163000	480076230	2985	2985	2985	2985	0
208	20231208	162900	480076230	2985	2985	2985	2985	0
209	20231208	162800	480076230	2985	2985	2985	2985	0
210	20231208	162700	480076230	2985	2985	2985	2985	0
211	20231208	162600	480076230	2985	2985	2985	2985	0
212	20231208	162500	480076230	2985	2985	2985	2985	1514
213	20231208	162400	480076230	2985	2985	2985	2985	0
214	20231208	162300	480076230	2985	2985	2985	2985	0
215	20231208	162200	480076230	2985	2985	2985	2985	0
216	20231208	162100	480076230	2985	2985	2985	2985	0
217	20231208	162000	480076230	2985	2985	2985	2985	0
218	20231208	161900	480076230	2985	2985	2985	2985	0
219	20231208	161800	480076230	2985	2985	2985	2985	0
220	20231208	161700	480076230	2985	2985	2985	2985	0
221	20231208	161600	480076230	2985	2985	2985	2985	0
222	20231208	161500	480076230	2985	2985	2985	2985	0
223	20231208	161400	480076230	2985	2985	2985	2985	0
224	20231208	161300	480076230	2985	2985	2985	2985	0
225	20231208	161200	480076230	2985	2985	2985	2985	0
226	20231208	161100	480076230	2985	2985	2985	2985	0
227	20231208	161000	480076230	2985	2985	2985	2985	0
228	20231208	160900	480076230	2985	2985	2985	2985	0
229	20231208	160800	480076230	2985	2985	2985	2985	0
230	20231208	160700	480076230	2985	2985	2985	2985	0
231	20231208	160600	480076230	2985	2985	2985	2985	0
232	20231208	160500	480076230	2985	2985	2985	2985	0
233	20231208	160400	480076230	2985	2985	2985	2985	0
234	20231208	160300	480076230	2985	2985	2985	2985	0
235	20231208	160200	480076230	2985	2985	2985	2985	0
236	20231208	160100	480076230	2985	2985	2985	2985	0
237	20231208	160000	480076230	2985	2985	2985	2985	0
238	20231208	155900	480076230	2985	2985	2985	2985	0
239	20231208	155800	480076230	2985	2985	2985	2985	0
240	20231208	155700	480076230	2985	2985	2985	2985	0
241	20231208	155600	480076230	2985	2985	2985	2985	0
242	20231208	155500	480076230	2985	2985	2985	2985	1514
243	20231208	155400	480076230	2985	2985	2985	2985	0
244	20231208	155300	480076230	2985	2985	2985	2985	0
245	20231208	155200	480076230	2985	2985	2985	2985	0
246	20231208	155100	480076230	2985	2985	2985	2985	0
247	20231208	155000	480076230	2985	2985	2985	2985	0
248	20231208	154900	480076230	2985	2985	2985	2985	0
249	20231208	154800	480076230	2985	2985	2985	2985	0
250	20231208	154700	480076230	2985	2985	2985	2985	0
251	20231208	154600	480076230	2985	2985	2985	2985	0
252	20231208	154500	480076230	2985	2985	2985	2985	0
253	20231208	154400	480076230	2985	2985	2985	2985	0
254	20231208	154300	480076230	2985	2985	2985	2985	0
255	20231208	154200	480076230	2985	2985	2985	2985	0
256	20231208	154100	480076230	2985	2985	2985	2985	0
257	20231208	154000	480076230	2985	2985	2985	2985	0
258	20231208	153900	480076230	2985	2985	2985	2985	0
259	20231208	153800	480076230	2985	2985	2985	2985	0
260	20231208	153700	480076230	2985	2985	2985	2985	0
261	20231208	153600	480076230	2985	2985	2985	2985	0
262	20231208	153500	480076230	2985	2985	2985	2985	0
263	20231208	153400	480076230	2985	2985	2985	2985	0
264	20231208	153300	480076230	2985	2985	2985	2985	0
265	20231208	153200	480076230	2985	2985	2985	2985	0
266	20231208	153100	480076230	2985	2985	2985	2985	0
267	20231208	153000	480076230	2985	2985	2985	2985	1514
268	20231208	152900	475556940	2985	2985	2985	2985	0
269	20231208	152800	475556940	2985	2985	2985	2985	0
270	20231208	152700	475556940	2985	2985	2985	2985	0
271	20231208	152600	475556940	2985	2985	2985	2985	0
272	20231208	152500	475556940	2985	2985	2985	2985	0
273	20231208	152400	475556940	2985	2985	2985	2985	0
274	20231208	152300	475556940	2985	2985	2985	2985	0
275	20231208	152200	475556940	2985	2985	2985	2985	0
276	20231208	152100	475556940	2985	2985	2985	2985	0
277	20231208	152000	475556940	2985	2985	2985	2985	0
278	20231208	151900	475556940	2985	2980	2985	2980	2280
279	20231208	151800	468752695	2980	2980	2980	2980	0
280	20231208	151700	468752695	2980	2980	2980	2980	326
281	20231208	151600	467781215	2980	2980	2980	2980	0
282	20231208	151500	467781215	2980	2980	2980	2980	0
283	20231208	151400	467781215	2980	2980	2980	2980	175
284	20231208	151300	467259715	2980	2980	2980	2980	40
285	20231208	151200	467140515	2980	2985	2985	2980	1526
286	20231208	151100	462585580	2985	2985	2985	2985	0
287	20231208	151000	462585580	2985	2970	2985	2970	20
288	20231208	150900	462525955	2975	2975	2975	2975	0
289	20231208	150800	462525955	2975	2975	2975	2975	103
290	20231208	150700	462219530	2975	2975	2975	2975	0
291	20231208	150600	462219530	2975	2975	2975	2975	2674
292	20231208	150500	454264380	2980	2990	2990	2980	102
293	20231208	150400	453960350	2980	2980	2980	2980	0
294	20231208	150300	453960350	2980	2980	2980	2980	352
295	20231208	150200	452911390	2980	2980	2980	2980	82
296	20231208	150100	452667030	2980	2980	2980	2980	179
297	20231208	150000	452133610	2980	2980	2980	2980	0
298	20231208	145900	452133610	2980	2985	2985	2980	182
299	20231208	145800	451590555	3000	2990	3000	2990	229
300	20231208	145700	450903845	2990	2990	2990	2990	63
301	20231208	145600	450715475	3000	2985	3000	2985	450
302	20231208	145500	449367505	2980	2980	2980	2980	1457
303	20231208	145400	445025645	2980	2980	2980	2980	0
304	20231208	145300	445025645	2980	2980	2980	2980	0
305	20231208	145200	445025645	2980	2980	2980	2980	273
306	20231208	145100	444212105	2975	2975	2975	2975	0
307	20231208	145000	444212105	2975	2975	2975	2975	32
308	20231208	144900	444116905	2980	2980	2980	2980	0
309	20231208	144800	444116905	2980	2980	2980	2980	43
310	20231208	144700	443988765	2980	2980	2980	2980	0
311	20231208	144600	443988765	2980	2980	2980	2980	0
312	20231208	144500	443988765	2980	2980	2980	2980	0
313	20231208	144400	443988765	2980	2980	2980	2980	0
314	20231208	144300	443988765	2980	2980	2980	2980	0
315	20231208	144200	443988765	2980	2980	2980	2980	0
316	20231208	144100	443988765	2980	2980	2980	2980	0
317	20231208	144000	443988765	2980	2980	2980	2980	0
318	20231208	143900	443988765	2980	2980	2980	2980	0
319	20231208	143800	443988765	2980	2980	2980	2980	0
320	20231208	143700	443988765	2980	2980	2980	2980	4
321	20231208	143600	443976845	2980	2980	2980	2980	350
322	20231208	143500	442933845	2975	2975	2975	2975	1077
323	20231208	143400	439729770	2975	2975	2975	2975	0
324	20231208	143300	439729770	2975	2975	2975	2975	0
325	20231208	143200	439729770	2975	2975	2975	2975	0
326	20231208	143100	439729770	2975	2975	2975	2975	0
327	20231208	143000	439729770	2975	2975	2975	2975	0
328	20231208	142900	439729770	2975	2975	2975	2975	0
329	20231208	142800	439729770	2975	2970	2975	2970	222
330	20231208	142700	439069680	2970	2970	2970	2970	0
331	20231208	142600	439069680	2970	2970	2970	2970	811
332	20231208	142500	436661010	2970	2970	2970	2970	0
333	20231208	142400	436661010	2970	2970	2970	2970	0
334	20231208	142300	436661010	2970	2970	2970	2970	0
335	20231208	142200	436661010	2970	2970	2970	2970	0
336	20231208	142100	436661010	2970	2970	2970	2970	1400
337	20231208	142000	432503010	2975	2975	2975	2975	0
338	20231208	141900	432503010	2975	2975	2975	2975	0
339	20231208	141800	432503010	2975	2975	2975	2975	0
340	20231208	141700	432503010	2975	2975	2975	2975	0
341	20231208	141600	432503010	2975	2975	2975	2975	0
342	20231208	141500	432503010	2975	2975	2975	2975	0
343	20231208	141400	432503010	2975	2975	2975	2975	3
344	20231208	141300	432494085	2975	2975	2975	2975	1
345	20231208	141200	432491110	2975	2975	2975	2975	0
346	20231208	141100	432491110	2975	2975	2975	2975	195
347	20231208	141000	431910985	2980	2975	2980	2975	10
348	20231208	140900	431881230	2975	2975	2975	2975	0
349	20231208	140800	431881230	2975	2975	2975	2975	1
350	20231208	140700	431878255	2980	2980	2980	2980	103
351	20231208	140600	431571315	2985	2985	2985	2985	0
352	20231208	140500	431571315	2985	2985	2985	2985	1
353	20231208	140400	431568330	2985	2980	2985	2980	1952
354	20231208	140300	425750620	2980	2980	2980	2980	0
355	20231208	140200	425750620	2980	2980	2980	2980	247
356	20231208	140100	425014560	2980	2980	2980	2980	0
357	20231208	140000	425014560	2980	2980	2980	2980	0
358	20231208	135900	425014560	2980	2980	2980	2980	0
359	20231208	135800	425014560	2980	2980	2980	2980	0
360	20231208	135700	425014560	2980	2980	2980	2980	1
361	20231208	135600	425011580	2970	2975	2975	2970	942
362	20231208	135500	422209160	2975	2975	2975	2975	0
363	20231208	135400	422209160	2975	2975	2975	2975	0
364	20231208	135300	422209160	2975	2975	2975	2975	0
365	20231208	135200	422209160	2975	2975	2975	2975	0
366	20231208	135100	422209160	2975	2975	2975	2975	1
367	20231208	135000	422206185	2975	2975	2975	2975	0
368	20231208	134900	422206185	2975	2975	2975	2975	1
369	20231208	134800	422203210	2975	2975	2975	2975	5
370	20231208	134700	422188335	2975	2975	2975	2975	90
371	20231208	134600	421920585	2975	2975	2975	2975	0
372	20231208	134500	421920585	2975	2975	2975	2975	0
373	20231208	134400	421920585	2975	2970	2975	2970	101
374	20231208	134300	421620610	2975	2975	2975	2975	0
375	20231208	134200	421620610	2975	2975	2975	2975	0
376	20231208	134100	421620610	2975	2975	2975	2975	0
377	20231208	134000	421620610	2975	2975	2975	2975	0
378	20231208	133900	421620610	2975	2975	2975	2975	0
379	20231208	133800	421620610	2975	2975	2975	2975	0
380	20231208	133700	421620610	2975	2975	2975	2975	30
381	20231208	133600	421531360	2975	2975	2975	2975	0
382	20231208	133500	421531360	2975	2975	2975	2975	0
383	20231208	133400	421531360	2975	2975	2975	2975	0
384	20231208	133300	421531360	2975	2975	2975	2975	0
385	20231208	133200	421531360	2975	2975	2975	2975	0
386	20231208	133100	421531360	2975	2975	2975	2975	0
387	20231208	133000	421531360	2975	2975	2975	2975	0
388	20231208	132900	421531360	2975	2975	2975	2975	0
389	20231208	132800	421531360	2975	2970	2975	2960	1501
390	20231208	132700	417087040	2960	2960	2960	2960	0
391	20231208	132600	417087040	2960	2960	2960	2960	0
392	20231208	132500	417087040	2960	2965	2965	2960	500
393	20231208	132400	415606235	2965	2965	2965	2965	0
394	20231208	132300	415606235	2965	2965	2965	2965	0
395	20231208	132200	415606235	2965	2965	2965	2965	0
396	20231208	132100	415606235	2965	2965	2970	2965	2035
397	20231208	132000	409562320	2965	2965	2965	2965	2
398	20231208	131900	409556390	2965	2965	2965	2965	90
399	20231208	131800	409289540	2970	2970	2970	2970	110
400	20231208	131700	408962840	2970	2970	2970	2970	0
401	20231208	131600	408962840	2970	2970	2970	2970	0
402	20231208	131500	408962840	2970	2970	2970	2970	0
403	20231208	131400	408962840	2970	2970	2970	2970	0
404	20231208	131300	408962840	2970	2970	2970	2970	134
405	20231208	131200	408564860	2965	2965	2965	2965	0
406	20231208	131100	408564860	2965	2965	2965	2965	0
407	20231208	131000	408564860	2965	2955	2965	2955	5
408	20231208	130900	408550055	2955	2970	2970	2950	5003
409	20231208	130800	393760645	2970	2980	2980	2960	5001
410	20231208	130700	378897890	2980	2980	2980	2980	3
411	20231208	130600	378888950	2990	2990	2990	2990	1
412	20231208	130500	378885960	2985	2985	2985	2985	0
413	20231208	130400	378885960	2985	2985	2985	2985	1511
414	20231208	130300	374375625	2995	2995	2995	2995	0
415	20231208	130200	374375625	2995	2995	2995	2995	0
416	20231208	130100	374375625	2995	2995	2995	2995	0
417	20231208	130000	374375625	2995	2995	2995	2995	0
418	20231208	125900	374375625	2995	2995	2995	2995	0
419	20231208	125800	374375625	2995	2995	2995	2995	0
420	20231208	125700	374375625	2995	2995	2995	2995	0
421	20231208	125600	374375625	2995	2995	2995	2995	0
422	20231208	125500	374375625	2995	2995	2995	2995	0
423	20231208	125400	374375625	2995	2990	2995	2990	20
424	20231208	125300	374315815	2990	2990	2990	2990	0
425	20231208	125200	374315815	2990	2990	2990	2990	3950
426	20231208	125100	362505315	2995	2995	2995	2995	100
427	20231208	125000	362205815	2995	2995	2995	2995	0
428	20231208	124900	362205815	2995	2995	2995	2995	0
429	20231208	124800	362205815	2995	2995	2995	2995	0
430	20231208	124700	362205815	2995	2995	2995	2995	0
431	20231208	124600	362205815	2995	2995	2995	2995	0
432	20231208	124500	362205815	2995	2995	2995	2995	0
433	20231208	124400	362205815	2995	2995	2995	2995	874
434	20231208	124300	359588185	2995	2995	2995	2995	0
435	20231208	124200	359588185	2995	2995	2995	2995	0
436	20231208	124100	359588185	2995	2995	2995	2995	0
437	20231208	124000	359588185	2995	2995	2995	2995	0
438	20231208	123900	359588185	2995	2995	2995	2995	0
439	20231208	123800	359588185	2995	3000	3000	2995	384
440	20231208	123700	358437970	2995	2995	2995	2995	0
441	20231208	123600	358437970	2995	3005	3005	2995	586
442	20231208	123500	356678900	3005	3005	3005	3005	0
443	20231208	123400	356678900	3005	3005	3005	3005	31
444	20231208	123300	356585745	2995	2995	2995	2995	0
445	20231208	123200	356585745	2995	2995	2995	2995	0
446	20231208	123100	356585745	2995	2995	2995	2995	0
447	20231208	123000	356585745	2995	2995	2995	2995	0
448	20231208	122900	356585745	2995	2995	2995	2995	0
449	20231208	122800	356585745	2995	2995	2995	2995	0
450	20231208	122700	356585745	2995	2995	2995	2995	0
451	20231208	122600	356585745	2995	2995	2995	2995	3
452	20231208	122500	356576760	2995	2995	2995	2995	20
453	20231208	122400	356516860	2995	2995	2995	2995	5
454	20231208	122300	356501885	2995	2995	2995	2995	6
455	20231208	122200	356483915	2995	2995	2995	2995	8
456	20231208	122100	356459955	3000	3000	3000	3000	37
457	20231208	122000	356348955	3000	3005	3005	3000	886
458	20231208	121900	353689985	3005	3005	3005	3005	5
459	20231208	121800	353674960	3005	3005	3005	3005	0
460	20231208	121700	353674960	3005	3005	3005	3005	0
461	20231208	121600	353674960	3005	3005	3005	3005	0
462	20231208	121500	353674960	3005	3005	3005	3005	0
463	20231208	121400	353674960	3005	3005	3005	3005	0
464	20231208	121300	353674960	3005	3005	3005	3005	0
465	20231208	121200	353674960	3005	3005	3005	3005	0
466	20231208	121100	353674960	3005	3005	3005	3005	0
467	20231208	121000	353674960	3005	3005	3005	3005	0
468	20231208	120900	353674960	3005	3005	3005	3005	0
469	20231208	120800	353674960	3005	3005	3005	3005	0
470	20231208	120700	353674960	3005	3005	3005	3005	0
471	20231208	120600	353674960	3005	3005	3005	3005	0
472	20231208	120500	353674960	3005	3005	3005	3005	0
473	20231208	120400	353674960	3005	3005	3005	3005	1005
474	20231208	120300	350654935	3000	3000	3000	3000	0
475	20231208	120200	350654935	3000	3000	3000	3000	1019
476	20231208	120100	347597935	3000	3000	3000	3000	0
477	20231208	120000	347597935	3000	3005	3005	3000	1317
478	20231208	115900	343645350	3005	3005	3005	3005	0
479	20231208	115800	343645350	3005	3005	3005	3005	0
480	20231208	115700	343645350	3005	3005	3005	3005	1000
481	20231208	115600	340640350	3005	3005	3005	3005	0
482	20231208	115500	340640350	3005	3005	3005	3005	0
483	20231208	115400	340640350	3005	3005	3005	3005	0
484	20231208	115300	340640350	3005	3005	3005	3005	0
485	20231208	115200	340640350	3005	3000	3005	3000	399
486	20231208	115100	339441360	3000	3000	3000	3000	34
487	20231208	115000	339339360	3000	3000	3000	3000	10
488	20231208	114900	339309360	3000	3000	3000	3000	1000
489	20231208	114800	336309360	3005	3005	3005	3005	166
490	20231208	114700	335810530	3005	3005	3005	3005	2
491	20231208	114600	335804520	3000	3000	3000	3000	78
492	20231208	114500	335570520	3000	3000	3000	3000	0
493	20231208	114400	335570520	3000	3000	3000	3000	0
494	20231208	114300	335570520	3000	3000	3000	3000	0
495	20231208	114200	335570520	3000	3000	3000	3000	1
496	20231208	114100	335567520	3005	3005	3005	3005	86
497	20231208	114000	335309090	3005	3005	3005	3005	1
498	20231208	113900	335306085	3010	3010	3010	3010	0
499	20231208	113800	335306085	3010	3010	3010	3010	33
500	20231208	113700	335206755	3005	3005	3005	3005	0
501	20231208	113600	335206755	3005	3005	3005	3005	0
502	20231208	113500	335206755	3005	3005	3005	3005	0
503	20231208	113400	335206755	3005	3005	3005	3005	0
504	20231208	113300	335206755	3005	3005	3005	3005	0
505	20231208	113200	335206755	3005	3005	3005	3005	4
506	20231208	113100	335194735	3000	3000	3000	3000	0
507	20231208	113000	335194735	3000	3000	3000	3000	0
508	20231208	112900	335194735	3000	3000	3000	3000	0
509	20231208	112800	335194735	3000	3000	3000	3000	1000
510	20231208	112700	332194735	3000	3000	3000	3000	1700
511	20231208	112600	327094735	3005	3005	3005	3005	0
512	20231208	112500	327094735	3005	3005	3005	3005	0
513	20231208	112400	327094735	3005	3005	3005	3005	0
514	20231208	112300	327094735	3005	3005	3005	3005	0
515	20231208	112200	327094735	3005	3005	3005	3005	0
516	20231208	112100	327094735	3005	3005	3005	3005	0
517	20231208	112000	327094735	3005	3005	3005	3005	0
518	20231208	111900	327094735	3005	3005	3005	3005	0
519	20231208	111800	327094735	3005	3005	3005	3005	0
520	20231208	111700	327094735	3005	3000	3010	3000	3751
521	20231208	111600	315834575	3005	3005	3005	3005	0
522	20231208	111500	315834575	3005	3000	3005	3000	250
523	20231208	111400	315084325	3010	3010	3010	3010	0
524	20231208	111300	315084325	3010	3010	3010	3010	0
525	20231208	111200	315084325	3010	3010	3010	3010	0
526	20231208	111100	315084325	3010	3010	3010	3010	0
527	20231208	111000	315084325	3010	3010	3010	3010	208
528	20231208	110900	314458245	3000	3000	3000	3000	0
529	20231208	110800	314458245	3000	3000	3000	3000	0
530	20231208	110700	314458245	3000	3000	3000	3000	300
531	20231208	110600	313558245	3000	3000	3000	3000	0
532	20231208	110500	313558245	3000	3010	3010	3000	617
533	20231208	110400	311706075	3000	3000	3000	3000	0
534	20231208	110300	311706075	3000	3000	3000	3000	330
535	20231208	110200	310716075	3000	3000	3000	3000	0
536	20231208	110100	310716075	3000	3000	3000	3000	0
537	20231208	110000	310716075	3000	3000	3000	3000	5
538	20231208	105900	310701075	3000	3000	3000	3000	10
539	20231208	105800	310671075	3000	3000	3000	3000	0
540	20231208	105700	310671075	3000	3000	3000	3000	1
541	20231208	105600	310668075	3000	3000	3000	3000	0
542	20231208	105500	310668075	3000	3000	3000	3000	341
543	20231208	105400	309645075	3000	3000	3000	3000	700
544	20231208	105300	307545075	3000	3000	3000	3000	614
545	20231208	105200	305703075	3010	3010	3010	3010	2
546	20231208	105100	305697055	3010	3010	3010	3010	0
547	20231208	105000	305697055	3010	3005	3010	2995	228
548	20231208	104900	305013425	3010	3010	3010	3010	0
549	20231208	104800	305013425	3010	3005	3010	3005	11
550	20231208	104700	304980360	3005	3005	3005	3005	0
551	20231208	104600	304980360	3005	3005	3005	3005	0
552	20231208	104500	304980360	3005	3005	3005	3005	0
553	20231208	104400	304980360	3005	3005	3005	3005	0
554	20231208	104300	304980360	3005	3005	3005	3005	1
555	20231208	104200	304977355	3005	3000	3005	2995	209
556	20231208	104100	304350735	3005	3000	3005	3000	1051
557	20231208	104000	301197525	3005	3005	3005	3005	0
558	20231208	103900	301197525	3005	3005	3005	3005	213
559	20231208	103800	300557460	3005	3005	3005	3005	0
560	20231208	103700	300557460	3005	3005	3005	3005	0
561	20231208	103600	300557460	3005	3005	3005	3005	0
562	20231208	103500	300557460	3005	3005	3005	3005	167
563	20231208	103400	300055625	3005	3005	3005	3005	0
564	20231208	103300	300055625	3005	3005	3005	3005	0
565	20231208	103200	300055625	3005	3000	3005	3000	121
566	20231208	103100	299692500	2995	2995	2995	2995	0
567	20231208	103000	299692500	2995	2995	2995	2995	3
568	20231208	102900	299683515	3005	3005	3005	3005	19
569	20231208	102800	299626420	2995	2995	2995	2995	75
570	20231208	102700	299401795	3005	3005	3005	3005	0
571	20231208	102600	299401795	3005	3005	3005	3005	0
572	20231208	102500	299401795	3005	3005	3005	3005	0
573	20231208	102400	299401795	3005	3005	3005	3000	4461
574	20231208	102300	286017640	3010	3010	3010	3010	0
575	20231208	102200	286017640	3010	3010	3010	3010	0
576	20231208	102100	286017640	3010	3010	3010	3010	0
577	20231208	102000	286017640	3010	3010	3010	3010	0
578	20231208	101900	286017640	3010	3010	3010	3010	0
579	20231208	101800	286017640	3010	3010	3010	3010	0
580	20231208	101700	286017640	3010	3010	3010	3010	0
581	20231208	101600	286017640	3010	3010	3010	3010	0
582	20231208	101500	286017640	3010	3010	3010	3010	1
583	20231208	101400	286014630	3010	3010	3010	3010	0
584	20231208	101300	286014630	3010	3010	3010	3010	0
585	20231208	101200	286014630	3010	3010	3010	3010	8
586	20231208	101100	285990550	3010	3010	3010	3010	0
587	20231208	101000	285990550	3010	3010	3010	3010	0
588	20231208	100900	285990550	3010	3010	3010	3010	0
589	20231208	100800	285990550	3010	3010	3010	3010	41
590	20231208	100700	285867140	3010	3005	3010	3000	82
591	20231208	100600	285620885	3005	3005	3005	3005	41
592	20231208	100500	285497680	3005	3005	3005	3005	0
593	20231208	100400	285497680	3005	3005	3005	3005	7
594	20231208	100300	285476645	3020	3015	3020	3010	643
595	20231208	100200	283539830	3025	3025	3025	3025	0
596	20231208	100100	283539830	3025	3020	3025	3020	590
597	20231208	100000	281755345	3025	3020	3025	3020	30
598	20231208	095900	281664645	3025	3025	3025	3025	523
599	20231208	095800	280082570	3020	3010	3020	3000	503
600	20231208	095700	278564600	3020	3005	3020	3005	6908
601	20231208	095600	257777510	3005	3005	3005	3005	407
602	20231208	095500	256554475	3000	3000	3000	3000	0
603	20231208	095400	256554475	3000	3000	3000	3000	44
604	20231208	095300	256422475	3000	3000	3000	3000	11
605	20231208	095200	256389475	3005	3000	3005	3000	302
606	20231208	095100	255481975	3000	3000	3000	3000	47
607	20231208	095000	255340975	2995	2995	2995	2995	0
608	20231208	094900	255340975	2995	2995	2995	2995	0
609	20231208	094800	255340975	2995	2995	2995	2995	31
610	20231208	094700	255248130	2995	2995	2995	2995	0
611	20231208	094600	255248130	2995	2995	2995	2995	1
612	20231208	094500	255245135	3005	3005	3005	3005	0
613	20231208	094400	255245135	3005	3005	3005	3005	0
614	20231208	094300	255245135	3005	3005	3005	3005	0
615	20231208	094200	255245135	3005	3005	3005	3005	0
616	20231208	094100	255245135	3005	3000	3005	2990	1036
617	20231208	094000	252146775	3005	3000	3005	3000	298
618	20231208	093900	251251785	3000	3005	3005	3000	3707
619	20231208	093800	240127405	3005	3005	3005	3005	281
620	20231208	093700	239283000	3005	3000	3005	3000	214
621	20231208	093600	238640430	3000	3000	3000	3000	350
622	20231208	093500	237590430	3000	3000	3005	2990	5723
623	20231208	093400	220466255	3005	3005	3005	3000	833
624	20231208	093300	217965590	3000	3000	3000	3000	0
625	20231208	093200	217965590	3000	3000	3005	3000	4467
626	20231208	093100	204563385	2995	3005	3005	2995	4223
627	20231208	093000	191895440	3005	3005	3005	3005	55
628	20231208	092900	191730165	3010	3010	3010	3010	2
629	20231208	092800	191724145	3010	3005	3010	3005	1250
630	20231208	092700	187966645	3010	3005	3010	3000	490
631	20231208	092600	186495530	3010	3015	3015	3010	26
632	20231208	092500	186417190	3035	3010	3035	3010	12900
633	20231208	092400	147512350	3010	3010	3010	3010	72
634	20231208	092300	147295630	3015	2990	3025	2990	5967
635	20231208	092200	129384155	3000	2980	3000	2980	5750
636	20231208	092100	112158455	2970	2965	2970	2960	2624
637	20231208	092000	104370615	2965	2965	2965	2965	15
638	20231208	091900	104326140	2970	2970	2970	2970	108
639	20231208	091800	104005380	2970	2970	2970	2970	333
640	20231208	091700	103016370	2980	2955	2980	2955	12345
641	20231208	091600	66382950	2965	2960	2965	2955	6345
642	20231208	091500	47625025	2965	2965	2965	2965	212
643	20231208	091400	46996445	2960	2965	2965	2960	848
644	20231208	091300	44485625	2965	2965	2965	2965	2464
645	20231208	091200	37179865	2970	2970	2970	2970	0
646	20231208	091100	37179865	2970	2960	2970	2960	5387
647	20231208	091000	21222300	2960	2960	2960	2960	83
648	20231208	090900	20976620	2960	2960	2960	2960	50
649	20231208	090800	20828620	2960	2960	2960	2960	0
650	20231208	090700	20828620	2960	2960	2960	2950	3284
651	20231208	090600	11137980	2965	2950	2965	2950	3367
652	20231208	090500	1185290	2950	2950	2950	2950	31
653	20231208	090400	1093840	2950	2950	2950	2950	0
654	20231208	090300	1093840	2950	2950	2950	2950	0
655	20231208	090200	1093840	2950	2950	2950	2950	7
656	20231208	090100	1073190	2950	2940	2950	2940	66
657	20231208	090000	879030	2935	2930	2935	2930	69