KissMeData/089150/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195500	450870770	2980	2980	2980	2980	1877
3	20231204	195400	450870770	2980	2980	2980	2980	0
4	20231204	195300	450870770	2980	2980	2980	2980	0
5	20231204	195200	450870770	2980	2980	2980	2980	0
6	20231204	195100	450870770	2980	2980	2980	2980	0
7	20231204	195000	450870770	2980	2980	2980	2980	0
8	20231204	194900	450870770	2980	2980	2980	2980	0
9	20231204	194800	450870770	2980	2980	2980	2980	0
10	20231204	194700	450870770	2980	2980	2980	2980	0
11	20231204	194600	450870770	2980	2980	2980	2980	0
12	20231204	194500	450870770	2980	2980	2980	2980	0
13	20231204	194400	450870770	2980	2980	2980	2980	0
14	20231204	194300	450870770	2980	2980	2980	2980	0
15	20231204	194200	450870770	2980	2980	2980	2980	0
16	20231204	194100	450870770	2980	2980	2980	2980	0
17	20231204	194000	450870770	2980	2980	2980	2980	0
18	20231204	193900	450870770	2980	2980	2980	2980	0
19	20231204	193800	450870770	2980	2980	2980	2980	0
20	20231204	193700	450870770	2980	2980	2980	2980	0
21	20231204	193600	450870770	2980	2980	2980	2980	0
22	20231204	193500	450870770	2980	2980	2980	2980	0
23	20231204	193400	450870770	2980	2980	2980	2980	0
24	20231204	193300	450870770	2980	2980	2980	2980	0
25	20231204	193200	450870770	2980	2980	2980	2980	0
26	20231204	193100	450870770	2980	2980	2980	2980	0
27	20231204	193000	450870770	2980	2980	2980	2980	0
28	20231204	192900	450870770	2980	2980	2980	2980	0
29	20231204	192800	450870770	2980	2980	2980	2980	0
30	20231204	192700	450870770	2980	2980	2980	2980	0
31	20231204	192600	450870770	2980	2980	2980	2980	0
32	20231204	192500	450870770	2980	2980	2980	2980	1877
33	20231204	192400	450870770	2980	2980	2980	2980	0
34	20231204	192300	450870770	2980	2980	2980	2980	0
35	20231204	192200	450870770	2980	2980	2980	2980	0
36	20231204	192100	450870770	2980	2980	2980	2980	0
37	20231204	192000	450870770	2980	2980	2980	2980	0
38	20231204	191900	450870770	2980	2980	2980	2980	0
39	20231204	191800	450870770	2980	2980	2980	2980	0
40	20231204	191700	450870770	2980	2980	2980	2980	0
41	20231204	191600	450870770	2980	2980	2980	2980	0
42	20231204	191500	450870770	2980	2980	2980	2980	0
43	20231204	191400	450870770	2980	2980	2980	2980	0
44	20231204	191300	450870770	2980	2980	2980	2980	0
45	20231204	191200	450870770	2980	2980	2980	2980	0
46	20231204	191100	450870770	2980	2980	2980	2980	0
47	20231204	191000	450870770	2980	2980	2980	2980	0
48	20231204	190900	450870770	2980	2980	2980	2980	0
49	20231204	190800	450870770	2980	2980	2980	2980	0
50	20231204	190700	450870770	2980	2980	2980	2980	0
51	20231204	190600	450870770	2980	2980	2980	2980	0
52	20231204	190500	450870770	2980	2980	2980	2980	0
53	20231204	190400	450870770	2980	2980	2980	2980	0
54	20231204	190300	450870770	2980	2980	2980	2980	0
55	20231204	190200	450870770	2980	2980	2980	2980	0
56	20231204	190100	450870770	2980	2980	2980	2980	0
57	20231204	190000	450870770	2980	2980	2980	2980	0
58	20231204	185900	450870770	2980	2980	2980	2980	0
59	20231204	185800	450870770	2980	2980	2980	2980	0
60	20231204	185700	450870770	2980	2980	2980	2980	0
61	20231204	185600	450870770	2980	2980	2980	2980	0
62	20231204	185500	450870770	2980	2980	2980	2980	1877
63	20231204	185400	450870770	2980	2980	2980	2980	0
64	20231204	185300	450870770	2980	2980	2980	2980	0
65	20231204	185200	450870770	2980	2980	2980	2980	0
66	20231204	185100	450870770	2980	2980	2980	2980	0
67	20231204	185000	450870770	2980	2980	2980	2980	0
68	20231204	184900	450870770	2980	2980	2980	2980	0
69	20231204	184800	450870770	2980	2980	2980	2980	0
70	20231204	184700	450870770	2980	2980	2980	2980	0
71	20231204	184600	450870770	2980	2980	2980	2980	0
72	20231204	184500	450870770	2980	2980	2980	2980	0
73	20231204	184400	450870770	2980	2980	2980	2980	0
74	20231204	184300	450870770	2980	2980	2980	2980	0
75	20231204	184200	450870770	2980	2980	2980	2980	0
76	20231204	184100	450870770	2980	2980	2980	2980	0
77	20231204	184000	450870770	2980	2980	2980	2980	0
78	20231204	183900	450870770	2980	2980	2980	2980	0
79	20231204	183800	450870770	2980	2980	2980	2980	0
80	20231204	183700	450870770	2980	2980	2980	2980	0
81	20231204	183600	450870770	2980	2980	2980	2980	0
82	20231204	183500	450870770	2980	2980	2980	2980	0
83	20231204	183400	450870770	2980	2980	2980	2980	0
84	20231204	183300	450870770	2980	2980	2980	2980	0
85	20231204	183200	450870770	2980	2980	2980	2980	0
86	20231204	183100	450870770	2980	2980	2980	2980	0
87	20231204	183000	450870770	2980	2980	2980	2980	0
88	20231204	182900	450870770	2980	2980	2980	2980	0
89	20231204	182800	450870770	2980	2980	2980	2980	0
90	20231204	182700	450870770	2980	2980	2980	2980	0
91	20231204	182600	450870770	2980	2980	2980	2980	0
92	20231204	182500	450870770	2980	2980	2980	2980	1877
93	20231204	182400	450870770	2980	2980	2980	2980	0
94	20231204	182300	450870770	2980	2980	2980	2980	0
95	20231204	182200	450870770	2980	2980	2980	2980	0
96	20231204	182100	450870770	2980	2980	2980	2980	0
97	20231204	182000	450870770	2980	2980	2980	2980	0
98	20231204	181900	450870770	2980	2980	2980	2980	0
99	20231204	181800	450870770	2980	2980	2980	2980	0
100	20231204	181700	450870770	2980	2980	2980	2980	0
101	20231204	181600	450870770	2980	2980	2980	2980	0
102	20231204	181500	450870770	2980	2980	2980	2980	0
103	20231204	181400	450870770	2980	2980	2980	2980	0
104	20231204	181300	450870770	2980	2980	2980	2980	0
105	20231204	181200	450870770	2980	2980	2980	2980	0
106	20231204	181100	450870770	2980	2980	2980	2980	0
107	20231204	181000	450870770	2980	2980	2980	2980	0
108	20231204	180900	450870770	2980	2980	2980	2980	0
109	20231204	180800	450870770	2980	2980	2980	2980	0
110	20231204	180700	450870770	2980	2980	2980	2980	0
111	20231204	180600	450870770	2980	2980	2980	2980	0
112	20231204	180500	450870770	2980	2980	2980	2980	0
113	20231204	180400	450870770	2980	2980	2980	2980	0
114	20231204	180300	450870770	2980	2980	2980	2980	0
115	20231204	180200	450870770	2980	2980	2980	2980	0
116	20231204	180100	450870770	2980	2980	2980	2980	0
117	20231204	180000	450870770	2980	2980	2980	2980	0
118	20231204	175900	450870770	2980	2980	2980	2980	0
119	20231204	175800	450870770	2980	2980	2980	2980	0
120	20231204	175700	450870770	2980	2980	2980	2980	0
121	20231204	175600	450870770	2980	2980	2980	2980	0
122	20231204	175500	450870770	2980	2980	2980	2980	1877
123	20231204	175400	450870770	2980	2980	2980	2980	0
124	20231204	175300	450870770	2980	2980	2980	2980	0
125	20231204	175200	450870770	2980	2980	2980	2980	0
126	20231204	175100	450870770	2980	2980	2980	2980	0
127	20231204	175000	450870770	2980	2980	2980	2980	0
128	20231204	174900	450870770	2980	2980	2980	2980	0
129	20231204	174800	450870770	2980	2980	2980	2980	0
130	20231204	174700	450870770	2980	2980	2980	2980	0
131	20231204	174600	450870770	2980	2980	2980	2980	0
132	20231204	174500	450870770	2980	2980	2980	2980	0
133	20231204	174400	450870770	2980	2980	2980	2980	0
134	20231204	174300	450870770	2980	2980	2980	2980	0
135	20231204	174200	450870770	2980	2980	2980	2980	0
136	20231204	174100	450870770	2980	2980	2980	2980	0
137	20231204	174000	450870770	2980	2980	2980	2980	0
138	20231204	173900	450870770	2980	2980	2980	2980	0
139	20231204	173800	450870770	2980	2980	2980	2980	0
140	20231204	173700	450870770	2980	2980	2980	2980	0
141	20231204	173600	450870770	2980	2980	2980	2980	0
142	20231204	173500	450870770	2980	2980	2980	2980	0
143	20231204	173400	450870770	2980	2980	2980	2980	0
144	20231204	173300	450870770	2980	2980	2980	2980	0
145	20231204	173200	450870770	2980	2980	2980	2980	0
146	20231204	173100	450870770	2980	2980	2980	2980	0
147	20231204	173000	450870770	2980	2980	2980	2980	0
148	20231204	172900	450870770	2980	2980	2980	2980	0
149	20231204	172800	450870770	2980	2980	2980	2980	0
150	20231204	172700	450870770	2980	2980	2980	2980	0
151	20231204	172600	450870770	2980	2980	2980	2980	0
152	20231204	172500	450870770	2980	2980	2980	2980	1877
153	20231204	172400	450870770	2980	2980	2980	2980	0
154	20231204	172300	450870770	2980	2980	2980	2980	0
155	20231204	172200	450870770	2980	2980	2980	2980	0
156	20231204	172100	450870770	2980	2980	2980	2980	0
157	20231204	172000	450870770	2980	2980	2980	2980	0
158	20231204	171900	450870770	2980	2980	2980	2980	0
159	20231204	171800	450870770	2980	2980	2980	2980	0
160	20231204	171700	450870770	2980	2980	2980	2980	0
161	20231204	171600	450870770	2980	2980	2980	2980	0
162	20231204	171500	450870770	2980	2980	2980	2980	0
163	20231204	171400	450870770	2980	2980	2980	2980	0
164	20231204	171300	450870770	2980	2980	2980	2980	0
165	20231204	171200	450870770	2980	2980	2980	2980	0
166	20231204	171100	450870770	2980	2980	2980	2980	0
167	20231204	171000	450870770	2980	2980	2980	2980	0
168	20231204	170900	450870770	2980	2980	2980	2980	0
169	20231204	170800	450870770	2980	2980	2980	2980	0
170	20231204	170700	450870770	2980	2980	2980	2980	0
171	20231204	170600	450870770	2980	2980	2980	2980	0
172	20231204	170500	450870770	2980	2980	2980	2980	0
173	20231204	170400	450870770	2980	2980	2980	2980	0
174	20231204	170300	450870770	2980	2980	2980	2980	0
175	20231204	170200	450870770	2980	2980	2980	2980	0
176	20231204	170100	450870770	2980	2980	2980	2980	0
177	20231204	170000	450870770	2980	2980	2980	2980	0
178	20231204	165900	450870770	2980	2980	2980	2980	0
179	20231204	165800	450870770	2980	2980	2980	2980	0
180	20231204	165700	450870770	2980	2980	2980	2980	0
181	20231204	165600	450870770	2980	2980	2980	2980	0
182	20231204	165500	450870770	2980	2980	2980	2980	1877
183	20231204	165400	450870770	2980	2980	2980	2980	0
184	20231204	165300	450870770	2980	2980	2980	2980	0
185	20231204	165200	450870770	2980	2980	2980	2980	0
186	20231204	165100	450870770	2980	2980	2980	2980	0
187	20231204	165000	450870770	2980	2980	2980	2980	0
188	20231204	164900	450870770	2980	2980	2980	2980	0
189	20231204	164800	450870770	2980	2980	2980	2980	0
190	20231204	164700	450870770	2980	2980	2980	2980	0
191	20231204	164600	450870770	2980	2980	2980	2980	0
192	20231204	164500	450870770	2980	2980	2980	2980	0
193	20231204	164400	450870770	2980	2980	2980	2980	0
194	20231204	164300	450870770	2980	2980	2980	2980	0
195	20231204	164200	450870770	2980	2980	2980	2980	0
196	20231204	164100	450870770	2980	2980	2980	2980	0
197	20231204	164000	450870770	2980	2980	2980	2980	0
198	20231204	163900	450870770	2980	2980	2980	2980	0
199	20231204	163800	450870770	2980	2980	2980	2980	0
200	20231204	163700	450870770	2980	2980	2980	2980	0
201	20231204	163600	450870770	2980	2980	2980	2980	0
202	20231204	163500	450870770	2980	2980	2980	2980	0
203	20231204	163400	450870770	2980	2980	2980	2980	0
204	20231204	163300	450870770	2980	2980	2980	2980	0
205	20231204	163200	450870770	2980	2980	2980	2980	0
206	20231204	163100	450870770	2980	2980	2980	2980	0
207	20231204	163000	450870770	2980	2980	2980	2980	0
208	20231204	162900	450870770	2980	2980	2980	2980	0
209	20231204	162800	450870770	2980	2980	2980	2980	0
210	20231204	162700	450870770	2980	2980	2980	2980	0
211	20231204	162600	450870770	2980	2980	2980	2980	0
212	20231204	162500	450870770	2980	2980	2980	2980	1877
213	20231204	162400	450870770	2980	2980	2980	2980	0
214	20231204	162300	450870770	2980	2980	2980	2980	0
215	20231204	162200	450870770	2980	2980	2980	2980	0
216	20231204	162100	450870770	2980	2980	2980	2980	0
217	20231204	162000	450870770	2980	2980	2980	2980	0
218	20231204	161900	450870770	2980	2980	2980	2980	0
219	20231204	161800	450870770	2980	2980	2980	2980	0
220	20231204	161700	450870770	2980	2980	2980	2980	0
221	20231204	161600	450870770	2980	2980	2980	2980	0
222	20231204	161500	450870770	2980	2980	2980	2980	0
223	20231204	161400	450870770	2980	2980	2980	2980	0
224	20231204	161300	450870770	2980	2980	2980	2980	0
225	20231204	161200	450870770	2980	2980	2980	2980	0
226	20231204	161100	450870770	2980	2980	2980	2980	0
227	20231204	161000	450870770	2980	2980	2980	2980	0
228	20231204	160900	450870770	2980	2980	2980	2980	0
229	20231204	160800	450870770	2980	2980	2980	2980	0
230	20231204	160700	450870770	2980	2980	2980	2980	0
231	20231204	160600	450870770	2980	2980	2980	2980	0
232	20231204	160500	450870770	2980	2980	2980	2980	0
233	20231204	160400	450870770	2980	2980	2980	2980	0
234	20231204	160300	450870770	2980	2980	2980	2980	0
235	20231204	160200	450870770	2980	2980	2980	2980	0
236	20231204	160100	450870770	2980	2980	2980	2980	0
237	20231204	160000	450870770	2980	2980	2980	2980	0
238	20231204	155900	450870770	2980	2980	2980	2980	0
239	20231204	155800	450870770	2980	2980	2980	2980	0
240	20231204	155700	450870770	2980	2980	2980	2980	0
241	20231204	155600	450870770	2980	2980	2980	2980	0
242	20231204	155500	450870770	2980	2980	2980	2980	1877
243	20231204	155400	450870770	2980	2980	2980	2980	0
244	20231204	155300	450870770	2980	2980	2980	2980	0
245	20231204	155200	450870770	2980	2980	2980	2980	0
246	20231204	155100	450870770	2980	2980	2980	2980	0
247	20231204	155000	450870770	2980	2980	2980	2980	0
248	20231204	154900	450870770	2980	2980	2980	2980	0
249	20231204	154800	450870770	2980	2980	2980	2980	0
250	20231204	154700	450870770	2980	2980	2980	2980	0
251	20231204	154600	450870770	2980	2980	2980	2980	0
252	20231204	154500	450870770	2980	2980	2980	2980	0
253	20231204	154400	450870770	2980	2980	2980	2980	0
254	20231204	154300	450870770	2980	2980	2980	2980	0
255	20231204	154200	450870770	2980	2980	2980	2980	0
256	20231204	154100	450870770	2980	2980	2980	2980	0
257	20231204	154000	450870770	2980	2980	2980	2980	0
258	20231204	153900	450870770	2980	2980	2980	2980	0
259	20231204	153800	450870770	2980	2980	2980	2980	0
260	20231204	153700	450870770	2980	2980	2980	2980	0
261	20231204	153600	450870770	2980	2980	2980	2980	0
262	20231204	153500	450870770	2980	2980	2980	2980	0
263	20231204	153400	450870770	2980	2980	2980	2980	0
264	20231204	153300	450870770	2980	2980	2980	2980	0
265	20231204	153200	450870770	2980	2980	2980	2980	0
266	20231204	153100	450870770	2980	2980	2980	2980	0
267	20231204	153000	450870770	2980	2980	2980	2980	1877
268	20231204	152900	445277310	2985	2985	2985	2985	0
269	20231204	152800	445277310	2985	2985	2985	2985	0
270	20231204	152700	445277310	2985	2985	2985	2985	0
271	20231204	152600	445277310	2985	2985	2985	2985	0
272	20231204	152500	445277310	2985	2985	2985	2985	0
273	20231204	152400	445277310	2985	2985	2985	2985	0
274	20231204	152300	445277310	2985	2985	2985	2985	0
275	20231204	152200	445277310	2985	2985	2985	2985	0
276	20231204	152100	445277310	2985	2985	2985	2985	0
277	20231204	152000	445277310	2985	2985	2985	2985	0
278	20231204	151900	445277310	2985	2985	2985	2985	260
279	20231204	151800	444501210	2990	2990	2990	2985	268
280	20231204	151700	443701165	2990	2990	2990	2990	3
281	20231204	151600	443692195	2990	2990	2990	2990	1
282	20231204	151500	443689205	2990	2990	2990	2990	0
283	20231204	151400	443689205	2990	2990	2990	2990	317
284	20231204	151300	442741375	2990	2990	2990	2990	0
285	20231204	151200	442741375	2990	2990	2990	2990	17
286	20231204	151100	442690545	2990	2990	2990	2990	2003
287	20231204	151000	436701575	2990	2990	2990	2990	1539
288	20231204	150900	432099965	2995	2995	2995	2995	751
289	20231204	150800	429850720	3000	3000	3005	3000	70
290	20231204	150700	429640695	3000	3000	3000	3000	33
291	20231204	150600	429541695	3005	3000	3005	3000	365
292	20231204	150500	428446690	3005	3005	3005	3005	1
293	20231204	150400	428443685	3000	3000	3000	3000	249
294	20231204	150300	427696685	3000	3000	3000	3000	0
295	20231204	150200	427696685	3000	3000	3000	3000	0
296	20231204	150100	427696685	3000	2990	3000	2990	335
297	20231204	150000	426695025	2990	3000	3000	2990	89
298	20231204	145900	426428715	3000	3000	3000	3000	1098
299	20231204	145800	423134715	3000	3000	3000	3000	101
300	20231204	145700	422831715	2990	2990	2990	2990	349
301	20231204	145600	421788205	2990	2990	2990	2990	110
302	20231204	145500	421459305	2990	2990	2990	2990	190
303	20231204	145400	420891205	3000	2990	3005	2990	1137
304	20231204	145300	417490100	2990	2990	2990	2990	0
305	20231204	145200	417490100	2990	2990	2990	2990	0
306	20231204	145100	417490100	2990	2990	2990	2990	101
307	20231204	145000	417188110	2985	2985	2985	2985	0
308	20231204	144900	417188110	2985	2985	2985	2985	0
309	20231204	144800	417188110	2985	2985	2985	2985	0
310	20231204	144700	417188110	2985	3000	3000	2985	1997
311	20231204	144600	411214700	3000	3000	3000	3000	303
312	20231204	144500	410305700	3000	3000	3000	3000	0
313	20231204	144400	410305700	3000	3000	3000	3000	0
314	20231204	144300	410305700	3000	2995	3000	2995	307
315	20231204	144200	409385950	3000	2995	3000	2995	105
316	20231204	144100	409071100	2980	2990	2990	2980	267
317	20231204	144000	408274290	3000	3000	3000	3000	0
318	20231204	143900	408274290	3000	3000	3000	3000	333
319	20231204	143800	407275290	3000	2985	3000	2980	503
320	20231204	143700	405774880	2985	2985	2985	2985	0
321	20231204	143600	405774880	2985	2985	2985	2985	259
322	20231204	143500	405001765	2985	3005	3005	2985	3853
323	20231204	143400	393487020	3005	3010	3015	3005	1424
324	20231204	143300	389207370	3010	3015	3015	3010	336
325	20231204	143200	388194340	3015	3015	3015	3005	379
326	20231204	143100	387051675	3015	3005	3015	3005	2393
327	20231204	143000	379857650	3005	3005	3005	3005	191
328	20231204	142900	379283695	3005	2995	3005	2985	765
329	20231204	142800	376997580	3005	2990	3010	2990	8708
330	20231204	142700	350849540	2990	2990	2990	2985	1867
331	20231204	142600	345267360	2985	2985	2990	2985	331
332	20231204	142500	344277975	2985	2985	2990	2985	627
333	20231204	142400	342406205	2985	2985	2985	2985	10
334	20231204	142300	342376355	2985	2985	2985	2985	0
335	20231204	142200	342376355	2985	2985	2985	2985	0
336	20231204	142100	342376355	2985	2985	2985	2985	608
337	20231204	142000	340561475	2985	2985	2990	2985	223
338	20231204	141900	339895655	2985	2990	2990	2985	348
339	20231204	141800	338855310	2985	2985	2985	2985	2
340	20231204	141700	338849340	2985	2985	2985	2985	19
341	20231204	141600	338792625	2990	2985	2990	2985	12
342	20231204	141500	338756755	2985	2985	2990	2985	506
343	20231204	141400	337243845	2985	2985	2985	2985	2
344	20231204	141300	337237875	2985	2985	2985	2985	0
345	20231204	141200	337237875	2985	2985	2985	2985	110
346	20231204	141100	336909525	2985	2985	2985	2985	37
347	20231204	141000	336799080	2985	2985	2985	2985	5
348	20231204	140900	336784155	2985	2985	2985	2985	0
349	20231204	140800	336784155	2985	2985	2985	2985	1
350	20231204	140700	336781170	2985	2985	2985	2985	0
351	20231204	140600	336781170	2985	2985	2985	2985	0
352	20231204	140500	336781170	2985	2985	2985	2985	1
353	20231204	140400	336778185	2980	2980	2980	2980	0
354	20231204	140300	336778185	2980	2980	2980	2980	1000
355	20231204	140200	333798185	2980	2980	2980	2980	0
356	20231204	140100	333798185	2980	2980	2980	2980	1141
357	20231204	140000	330398005	2980	2985	2985	2980	362
358	20231204	135900	329317870	2985	2985	2985	2985	4
359	20231204	135800	329305930	2980	2980	2980	2980	3
360	20231204	135700	329296990	2985	2985	2985	2985	85
361	20231204	135600	329043265	2985	2985	2985	2985	0
362	20231204	135500	329043265	2985	2985	2985	2985	0
363	20231204	135400	329043265	2985	2985	2985	2985	10
364	20231204	135300	329013415	2975	2975	2975	2975	10
365	20231204	135200	328983665	2980	2985	2985	2980	149
366	20231204	135100	328539560	2975	2975	2975	2975	210
367	20231204	135000	327914810	2980	2980	2980	2980	4
368	20231204	134900	327902890	2975	2980	2980	2975	3
369	20231204	134800	327893955	2980	2980	2980	2980	9
370	20231204	134700	327867135	2980	2980	2980	2975	422
371	20231204	134600	326609655	2975	2975	2975	2975	1
372	20231204	134500	326606680	2975	2975	2975	2975	0
373	20231204	134400	326606680	2975	2975	2975	2975	33
374	20231204	134300	326508505	2980	2980	2980	2980	0
375	20231204	134200	326508505	2980	2980	2980	2980	204
376	20231204	134100	325900585	2980	2980	2985	2980	294
377	20231204	134000	325023040	2980	2980	2980	2980	0
378	20231204	133900	325023040	2980	2980	2980	2980	3
379	20231204	133800	325014100	2980	2980	2980	2980	0
380	20231204	133700	325014100	2980	2980	2980	2980	2
381	20231204	133600	325008140	2980	2980	2980	2980	2
382	20231204	133500	325002180	2980	2980	2980	2980	0
383	20231204	133400	325002180	2980	2980	2980	2980	216
384	20231204	133300	324358500	2980	2980	2980	2980	131
385	20231204	133200	323968120	2980	2980	2980	2980	0
386	20231204	133100	323968120	2980	2980	2980	2980	0
387	20231204	133000	323968120	2980	2980	2980	2980	0
388	20231204	132900	323968120	2980	2980	2980	2980	199
389	20231204	132800	323375100	2980	2980	2980	2980	7
390	20231204	132700	323354240	2980	2980	2980	2980	63
391	20231204	132600	323166500	2980	2980	2980	2980	91
392	20231204	132500	322895320	2980	2980	2980	2980	0
393	20231204	132400	322895320	2980	2980	2980	2980	4
394	20231204	132300	322883400	2980	2980	2980	2980	100
395	20231204	132200	322585400	2980	2980	2980	2980	0
396	20231204	132100	322585400	2980	2980	2980	2980	5
397	20231204	132000	322570500	2980	2980	2980	2980	0
398	20231204	131900	322570500	2980	2980	2980	2980	28
399	20231204	131800	322487060	2980	2980	2980	2980	5
400	20231204	131700	322472160	2980	2980	2980	2980	120
401	20231204	131600	322114560	2980	2980	2980	2980	212
402	20231204	131500	321482800	2980	2985	2985	2980	171
403	20231204	131400	320972475	2985	2985	2985	2985	50
404	20231204	131300	320823225	2980	2980	2980	2980	226
405	20231204	131200	320149745	2980	2980	2980	2980	100
406	20231204	131100	319851745	2980	2980	2980	2980	10
407	20231204	131000	319821945	2980	2980	2980	2980	298
408	20231204	130900	318933905	2980	2970	2980	2970	206
409	20231204	130800	318322035	2975	2975	2975	2975	1
410	20231204	130700	318319060	2975	2975	2975	2975	6
411	20231204	130600	318301210	2975	2975	2975	2975	594
412	20231204	130500	316534060	2975	2980	2980	2975	1390
413	20231204	130400	312393890	2980	2975	2980	2975	818
414	20231204	130300	309957725	2975	2970	2980	2970	412
415	20231204	130200	308731195	2975	2975	2975	2975	335
416	20231204	130100	307734570	2970	2965	2970	2965	202
417	20231204	130000	307134635	2960	2960	2960	2960	0
418	20231204	125900	307134635	2960	2960	2960	2960	0
419	20231204	125800	307134635	2960	2960	2960	2960	0
420	20231204	125700	307134635	2960	2960	2960	2960	0
421	20231204	125600	307134635	2960	2960	2960	2960	0
422	20231204	125500	307134635	2960	2960	2960	2960	0
423	20231204	125400	307134635	2960	2960	2960	2960	100
424	20231204	125300	306838635	2955	2955	2955	2955	0
425	20231204	125200	306838635	2955	2955	2955	2955	100
426	20231204	125100	306543135	2960	2960	2960	2960	0
427	20231204	125000	306543135	2960	2960	2960	2960	0
428	20231204	124900	306543135	2960	2960	2960	2960	0
429	20231204	124800	306543135	2960	2960	2960	2960	0
430	20231204	124700	306543135	2960	2960	2960	2960	0
431	20231204	124600	306543135	2960	2960	2960	2960	1794
432	20231204	124500	301232895	2960	2960	2960	2960	0
433	20231204	124400	301232895	2960	2960	2960	2960	0
434	20231204	124300	301232895	2960	2960	2960	2960	0
435	20231204	124200	301232895	2960	2960	2960	2960	0
436	20231204	124100	301232895	2960	2960	2960	2960	41
437	20231204	124000	301111535	2960	2960	2960	2960	0
438	20231204	123900	301111535	2960	2960	2960	2960	0
439	20231204	123800	301111535	2960	2960	2960	2960	0
440	20231204	123700	301111535	2960	2960	2960	2960	0
441	20231204	123600	301111535	2960	2960	2960	2960	0
442	20231204	123500	301111535	2960	2960	2960	2960	0
443	20231204	123400	301111535	2960	2960	2960	2960	0
444	20231204	123300	301111535	2960	2960	2960	2960	1001
445	20231204	123200	298148575	2955	2955	2955	2955	0
446	20231204	123100	298148575	2955	2955	2955	2955	0
447	20231204	123000	298148575	2955	2970	2975	2955	1411
448	20231204	122900	293970055	2970	2970	2970	2970	5
449	20231204	122800	293955205	2970	2970	2970	2970	26
450	20231204	122700	293877985	2970	2970	2970	2970	67
451	20231204	122600	293678995	2970	2970	2975	2970	98
452	20231204	122500	293387635	2970	2970	2970	2970	1
453	20231204	122400	293384665	2975	2975	2975	2975	0
454	20231204	122300	293384665	2975	2975	2975	2975	5
455	20231204	122200	293369790	2985	2970	2985	2970	800
456	20231204	122100	290985930	2970	2970	2970	2970	4
457	20231204	122000	290974050	2965	2965	2965	2965	0
458	20231204	121900	290974050	2965	2965	2965	2965	0
459	20231204	121800	290974050	2965	2965	2965	2965	0
460	20231204	121700	290974050	2965	2965	2965	2965	0
461	20231204	121600	290974050	2965	2970	2975	2965	187
462	20231204	121500	290419440	2960	2960	2960	2960	0
463	20231204	121400	290419440	2960	2960	2960	2960	57
464	20231204	121300	290250720	2960	2960	2960	2960	0
465	20231204	121200	290250720	2960	2970	2970	2960	6
466	20231204	121100	290232950	2975	2975	2975	2975	0
467	20231204	121000	290232950	2975	2975	2975	2975	500
468	20231204	120900	288745450	2980	2980	2980	2980	0
469	20231204	120800	288745450	2980	2975	2980	2975	5
470	20231204	120700	288730555	2975	2975	2975	2975	0
471	20231204	120600	288730555	2975	2975	2975	2975	43
472	20231204	120500	288602630	2975	2975	2975	2975	1
473	20231204	120400	288599655	2970	2970	2970	2970	0
474	20231204	120300	288599655	2970	2970	2970	2970	829
475	20231204	120200	286137525	2970	2975	2985	2970	151
476	20231204	120100	285687745	2975	2975	2975	2975	0
477	20231204	120000	285687745	2975	2975	2975	2975	0
478	20231204	115900	285687745	2975	2975	2975	2975	1
479	20231204	115800	285684770	2970	2970	2970	2970	0
480	20231204	115700	285684770	2970	2970	2970	2970	171
481	20231204	115600	285176900	2970	2970	2970	2970	101
482	20231204	115500	284876930	2970	2970	2970	2970	1
483	20231204	115400	284873960	2975	2975	2975	2975	0
484	20231204	115300	284873960	2975	2970	2975	2970	466
485	20231204	115200	283487680	2965	2965	2965	2965	1
486	20231204	115100	283484715	2970	2970	2970	2970	18
487	20231204	115000	283431255	2970	2970	2970	2970	40
488	20231204	114900	283312455	2970	2970	2970	2970	16
489	20231204	114800	283264935	2970	2970	2970	2970	12
490	20231204	114700	283229295	2955	2955	2955	2955	0
491	20231204	114600	283229295	2955	2955	2955	2955	0
492	20231204	114500	283229295	2955	2955	2955	2955	0
493	20231204	114400	283229295	2955	2955	2955	2955	0
494	20231204	114300	283229295	2955	2955	2955	2955	1
495	20231204	114200	283226340	2965	2965	2965	2965	175
496	20231204	114100	282707465	2950	2950	2950	2950	0
497	20231204	114000	282707465	2950	2965	2965	2950	11
498	20231204	113900	282675000	2945	2945	2945	2945	50
499	20231204	113800	282527750	2945	2950	2950	2945	947
500	20231204	113700	279737625	2950	2950	2950	2945	416
501	20231204	113600	278512475	2950	2960	2960	2945	853
502	20231204	113500	275997250	2950	2955	2955	2950	3000
503	20231204	113400	267146225	2955	2965	2965	2955	651
504	20231204	113300	265218295	2970	2980	2980	2970	72
505	20231204	113200	265004445	2970	2985	2995	2970	5074
506	20231204	113100	249831525	2990	3000	3000	2990	2014
507	20231204	113000	243791900	3000	2985	3000	2985	9119
508	20231204	112900	216476925	2985	2975	2985	2975	530
509	20231204	112800	214895870	2975	2970	2975	2970	32
510	20231204	112700	214800825	2950	2950	2950	2950	0
511	20231204	112600	214800825	2950	2960	2960	2950	1000
512	20231204	112500	211844845	2960	2960	2960	2960	0
513	20231204	112400	211844845	2960	2960	2960	2960	0
514	20231204	112300	211844845	2960	2960	2960	2955	1714
515	20231204	112200	206779140	2970	2970	2970	2970	0
516	20231204	112100	206779140	2970	2970	2970	2970	0
517	20231204	112000	206779140	2970	2970	2970	2970	0
518	20231204	111900	206779140	2970	2970	2970	2970	2
519	20231204	111800	206773200	2970	2970	2970	2970	1
520	20231204	111700	206770230	2975	2975	2975	2975	0
521	20231204	111600	206770230	2975	2975	2975	2975	8
522	20231204	111500	206746430	2980	2980	2980	2980	30
523	20231204	111400	206657030	2965	2965	2965	2965	19
524	20231204	111300	206600695	2965	2975	2975	2965	2185
525	20231204	111200	200113620	2975	2975	2975	2975	245
526	20231204	111100	199384745	2980	2980	2980	2980	34
527	20231204	111000	199283425	2980	2980	2980	2980	0
528	20231204	110900	199283425	2980	2980	2980	2980	88
529	20231204	110800	199021185	2975	2975	2975	2975	13
530	20231204	110700	198982510	2980	2975	2980	2975	362
531	20231204	110600	197905530	2975	2975	2975	2975	4
532	20231204	110500	197893630	2975	2985	2985	2975	109
533	20231204	110400	197568355	2985	2985	2985	2980	15
534	20231204	110300	197523585	2980	2980	2980	2980	0
535	20231204	110200	197523585	2980	2980	2980	2980	22
536	20231204	110100	197458025	2980	2980	2980	2980	7
537	20231204	110000	197437165	2980	2980	2980	2980	171
538	20231204	105900	196927585	2975	2975	2975	2975	168
539	20231204	105800	196427785	2975	2980	2980	2975	1418
540	20231204	105700	192203050	2980	2985	2990	2980	3010
541	20231204	105600	183227365	2985	2990	2990	2980	2805
542	20231204	105500	174854910	2985	2975	2985	2975	2201
543	20231204	105400	168292145	2975	2975	2980	2975	493
544	20231204	105300	166824800	2975	2970	2975	2970	6043
545	20231204	105200	148856315	2970	2970	2970	2970	532
546	20231204	105100	147276275	2965	2965	2965	2965	338
547	20231204	105000	146274105	2950	2960	2960	2950	101
548	20231204	104900	145975155	2965	2965	2965	2965	216
549	20231204	104800	145334715	2965	2955	2965	2955	986
550	20231204	104700	142415175	2955	2960	2965	2955	2550
551	20231204	104600	134875925	2965	2965	2965	2965	131
552	20231204	104500	134487510	2965	2965	2965	2965	23
553	20231204	104400	134419315	2965	2965	2965	2965	2
554	20231204	104300	134413385	2970	2970	2970	2970	101
555	20231204	104200	134113415	2965	2965	2965	2965	7
556	20231204	104100	134092660	2960	2970	2970	2960	1358
557	20231204	104000	130071400	2960	2960	2960	2960	0
558	20231204	103900	130071400	2960	2960	2960	2960	1309
559	20231204	103800	126196760	2970	2965	2975	2955	3240
560	20231204	103700	116564655	2960	2960	2960	2960	929
561	20231204	103600	113814815	2955	2955	2955	2955	320
562	20231204	103500	112869215	2955	2955	2955	2955	177
563	20231204	103400	112346180	2955	2955	2955	2955	23
564	20231204	103300	112278215	2960	2960	2960	2960	0
565	20231204	103200	112278215	2960	2960	2960	2960	195
566	20231204	103100	111701015	2960	2960	2965	2960	621
567	20231204	103000	109859855	2960	2960	2960	2960	274
568	20231204	102900	109048815	2960	2955	2960	2955	625
569	20231204	102800	107199105	2955	2955	2955	2955	100
570	20231204	102700	106903605	2955	2955	2955	2955	100
571	20231204	102600	106608105	2955	2950	2955	2950	894
572	20231204	102500	103967235	2945	2945	2945	2945	65
573	20231204	102400	103775810	2945	2945	2945	2945	135
574	20231204	102300	103378235	2940	2940	2940	2940	0
575	20231204	102200	103378235	2940	2940	2940	2940	0
576	20231204	102100	103378235	2940	2940	2940	2940	4
577	20231204	102000	103366475	2940	2940	2940	2940	1
578	20231204	101900	103363535	2940	2940	2940	2940	175
579	20231204	101800	102849035	2940	2940	2940	2940	240
580	20231204	101700	102143435	2940	2940	2940	2940	111
581	20231204	101600	101817095	2945	2950	2955	2945	9
582	20231204	101500	101790565	2945	2945	2945	2945	4
583	20231204	101400	101778785	2945	2945	2945	2945	0
584	20231204	101300	101778785	2945	2945	2945	2945	0
585	20231204	101200	101778785	2945	2945	2945	2945	0
586	20231204	101100	101778785	2945	2945	2945	2945	0
587	20231204	101000	101778785	2945	2945	2945	2945	47
588	20231204	100900	101640370	2955	2955	2955	2955	0
589	20231204	100800	101640370	2955	2955	2955	2955	30
590	20231204	100700	101551720	2960	2960	2960	2960	20
591	20231204	100600	101492520	2960	2960	2960	2960	56
592	20231204	100500	101326760	2960	2960	2960	2960	0
593	20231204	100400	101326760	2960	2940	2960	2940	2
594	20231204	100300	101320860	2965	2960	2965	2925	2796
595	20231204	100200	93106905	2965	2960	2965	2960	304
596	20231204	100100	92206065	2960	2960	2960	2960	300
597	20231204	100000	91318065	2960	2960	2960	2960	1000
598	20231204	095900	88358065	2960	2955	2960	2955	6
599	20231204	095800	88340320	2950	2950	2950	2950	50
600	20231204	095700	88192820	2960	2960	2960	2960	0
601	20231204	095600	88192820	2960	2960	2960	2960	51
602	20231204	095500	88041860	2950	2955	2955	2950	1326
603	20231204	095400	84126725	2955	2955	2955	2955	0
604	20231204	095300	84126725	2955	2955	2955	2955	4
605	20231204	095200	84114905	2955	2955	2955	2955	39
606	20231204	095100	83999660	2955	2955	2955	2955	0
607	20231204	095000	83999660	2955	2955	2955	2955	19
608	20231204	094900	83943515	2955	2955	2955	2955	73
609	20231204	094800	83727800	2955	2955	2955	2955	327
610	20231204	094700	82761515	2950	2950	2950	2950	4
611	20231204	094600	82749715	2950	2950	2950	2950	0
612	20231204	094500	82749715	2950	2955	2955	2950	1949
613	20231204	094400	76990455	2955	2945	2955	2945	2098
614	20231204	094300	70796970	2945	2945	2945	2945	600
615	20231204	094200	69029970	2945	2930	2945	2925	676
616	20231204	094100	67050460	2940	2935	2940	2935	303
617	20231204	094000	66159645	2920	2935	2935	2920	10
618	20231204	093900	66130355	2935	2940	2945	2935	3
619	20231204	093800	66121535	2940	2940	2940	2940	24
620	20231204	093700	66050975	2940	2940	2940	2940	12
621	20231204	093600	66015695	2945	2945	2945	2945	204
622	20231204	093500	65414915	2945	2945	2945	2945	4
623	20231204	093400	65403135	2950	2950	2950	2950	0
624	20231204	093300	65403135	2950	2940	2950	2940	506
625	20231204	093200	63910565	2935	2935	2935	2935	4
626	20231204	093100	63898825	2925	2935	2935	2925	494
627	20231204	093000	62452415	2920	2920	2920	2920	260
628	20231204	092900	61693215	2925	2925	2925	2925	0
629	20231204	092800	61693215	2925	2925	2925	2925	147
630	20231204	092700	61263240	2935	2920	2935	2920	38
631	20231204	092600	61152025	2920	2930	2930	2920	846
632	20231204	092500	58677880	2940	2940	2940	2940	50
633	20231204	092400	58530880	2940	2940	2945	2930	655
634	20231204	092300	56608495	2940	2940	2940	2940	5
635	20231204	092200	56593795	2955	2945	2955	2945	1273
636	20231204	092100	52833640	2950	2950	2950	2950	263
637	20231204	092000	52057790	2950	2950	2950	2950	410
638	20231204	091900	50848290	2945	2945	2950	2945	842
639	20231204	091800	48364415	2945	2945	2945	2945	1
640	20231204	091700	48361470	2945	2945	2945	2945	5
641	20231204	091600	48346745	2950	2950	2950	2945	376
642	20231204	091500	47237650	2950	2945	2955	2940	2529
643	20231204	091400	39786305	2945	2930	2945	2920	725
644	20231204	091300	37659450	2935	2940	2940	2935	1842
645	20231204	091200	32244020	2940	2925	2945	2925	2886
646	20231204	091100	23777590	2920	2905	2920	2905	1274
647	20231204	091000	20060085	2905	2905	2920	2905	167
648	20231204	090900	19574680	2895	2895	2895	2895	0
649	20231204	090800	19574680	2895	2895	2895	2895	0
650	20231204	090700	19574680	2895	2925	2925	2895	71
651	20231204	090600	19368680	2925	2930	2930	2925	1683
652	20231204	090500	14443870	2930	2925	2930	2925	524
653	20231204	090400	12910045	2925	2910	2925	2910	265
654	20231204	090300	12136145	2910	2905	2910	2905	366
655	20231204	090200	11071225	2910	2885	2910	2885	771
656	20231204	090100	8842510	2885	2890	2890	2885	635
657	20231204	090000	7007705	2890	2890	2890	2885	2163