KissMeData/089150/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195500	484917790	2960	2960	2960	2960	4469
3	20231207	195400	484917790	2960	2960	2960	2960	0
4	20231207	195300	484917790	2960	2960	2960	2960	0
5	20231207	195200	484917790	2960	2960	2960	2960	0
6	20231207	195100	484917790	2960	2960	2960	2960	0
7	20231207	195000	484917790	2960	2960	2960	2960	0
8	20231207	194900	484917790	2960	2960	2960	2960	0
9	20231207	194800	484917790	2960	2960	2960	2960	0
10	20231207	194700	484917790	2960	2960	2960	2960	0
11	20231207	194600	484917790	2960	2960	2960	2960	0
12	20231207	194500	484917790	2960	2960	2960	2960	0
13	20231207	194400	484917790	2960	2960	2960	2960	0
14	20231207	194300	484917790	2960	2960	2960	2960	0
15	20231207	194200	484917790	2960	2960	2960	2960	0
16	20231207	194100	484917790	2960	2960	2960	2960	0
17	20231207	194000	484917790	2960	2960	2960	2960	0
18	20231207	193900	484917790	2960	2960	2960	2960	0
19	20231207	193800	484917790	2960	2960	2960	2960	0
20	20231207	193700	484917790	2960	2960	2960	2960	0
21	20231207	193600	484917790	2960	2960	2960	2960	0
22	20231207	193500	484917790	2960	2960	2960	2960	0
23	20231207	193400	484917790	2960	2960	2960	2960	0
24	20231207	193300	484917790	2960	2960	2960	2960	0
25	20231207	193200	484917790	2960	2960	2960	2960	0
26	20231207	193100	484917790	2960	2960	2960	2960	0
27	20231207	193000	484917790	2960	2960	2960	2960	0
28	20231207	192900	484917790	2960	2960	2960	2960	0
29	20231207	192800	484917790	2960	2960	2960	2960	0
30	20231207	192700	484917790	2960	2960	2960	2960	0
31	20231207	192600	484917790	2960	2960	2960	2960	0
32	20231207	192500	484917790	2960	2960	2960	2960	4469
33	20231207	192400	484917790	2960	2960	2960	2960	0
34	20231207	192300	484917790	2960	2960	2960	2960	0
35	20231207	192200	484917790	2960	2960	2960	2960	0
36	20231207	192100	484917790	2960	2960	2960	2960	0
37	20231207	192000	484917790	2960	2960	2960	2960	0
38	20231207	191900	484917790	2960	2960	2960	2960	0
39	20231207	191800	484917790	2960	2960	2960	2960	0
40	20231207	191700	484917790	2960	2960	2960	2960	0
41	20231207	191600	484917790	2960	2960	2960	2960	0
42	20231207	191500	484917790	2960	2960	2960	2960	0
43	20231207	191400	484917790	2960	2960	2960	2960	0
44	20231207	191300	484917790	2960	2960	2960	2960	0
45	20231207	191200	484917790	2960	2960	2960	2960	0
46	20231207	191100	484917790	2960	2960	2960	2960	0
47	20231207	191000	484917790	2960	2960	2960	2960	0
48	20231207	190900	484917790	2960	2960	2960	2960	0
49	20231207	190800	484917790	2960	2960	2960	2960	0
50	20231207	190700	484917790	2960	2960	2960	2960	0
51	20231207	190600	484917790	2960	2960	2960	2960	0
52	20231207	190500	484917790	2960	2960	2960	2960	0
53	20231207	190400	484917790	2960	2960	2960	2960	0
54	20231207	190300	484917790	2960	2960	2960	2960	0
55	20231207	190200	484917790	2960	2960	2960	2960	0
56	20231207	190100	484917790	2960	2960	2960	2960	0
57	20231207	190000	484917790	2960	2960	2960	2960	0
58	20231207	185900	484917790	2960	2960	2960	2960	0
59	20231207	185800	484917790	2960	2960	2960	2960	0
60	20231207	185700	484917790	2960	2960	2960	2960	0
61	20231207	185600	484917790	2960	2960	2960	2960	0
62	20231207	185500	484917790	2960	2960	2960	2960	4469
63	20231207	185400	484917790	2960	2960	2960	2960	0
64	20231207	185300	484917790	2960	2960	2960	2960	0
65	20231207	185200	484917790	2960	2960	2960	2960	0
66	20231207	185100	484917790	2960	2960	2960	2960	0
67	20231207	185000	484917790	2960	2960	2960	2960	0
68	20231207	184900	484917790	2960	2960	2960	2960	0
69	20231207	184800	484917790	2960	2960	2960	2960	0
70	20231207	184700	484917790	2960	2960	2960	2960	0
71	20231207	184600	484917790	2960	2960	2960	2960	0
72	20231207	184500	484917790	2960	2960	2960	2960	0
73	20231207	184400	484917790	2960	2960	2960	2960	0
74	20231207	184300	484917790	2960	2960	2960	2960	0
75	20231207	184200	484917790	2960	2960	2960	2960	0
76	20231207	184100	484917790	2960	2960	2960	2960	0
77	20231207	184000	484917790	2960	2960	2960	2960	0
78	20231207	183900	484917790	2960	2960	2960	2960	0
79	20231207	183800	484917790	2960	2960	2960	2960	0
80	20231207	183700	484917790	2960	2960	2960	2960	0
81	20231207	183600	484917790	2960	2960	2960	2960	0
82	20231207	183500	484917790	2960	2960	2960	2960	0
83	20231207	183400	484917790	2960	2960	2960	2960	0
84	20231207	183300	484917790	2960	2960	2960	2960	0
85	20231207	183200	484917790	2960	2960	2960	2960	0
86	20231207	183100	484917790	2960	2960	2960	2960	0
87	20231207	183000	484917790	2960	2960	2960	2960	0
88	20231207	182900	484917790	2960	2960	2960	2960	0
89	20231207	182800	484917790	2960	2960	2960	2960	0
90	20231207	182700	484917790	2960	2960	2960	2960	0
91	20231207	182600	484917790	2960	2960	2960	2960	0
92	20231207	182500	484917790	2960	2960	2960	2960	4469
93	20231207	182400	484917790	2960	2960	2960	2960	0
94	20231207	182300	484917790	2960	2960	2960	2960	0
95	20231207	182200	484917790	2960	2960	2960	2960	0
96	20231207	182100	484917790	2960	2960	2960	2960	0
97	20231207	182000	484917790	2960	2960	2960	2960	0
98	20231207	181900	484917790	2960	2960	2960	2960	0
99	20231207	181800	484917790	2960	2960	2960	2960	0
100	20231207	181700	484917790	2960	2960	2960	2960	0
101	20231207	181600	484917790	2960	2960	2960	2960	0
102	20231207	181500	484917790	2960	2960	2960	2960	0
103	20231207	181400	484917790	2960	2960	2960	2960	0
104	20231207	181300	484917790	2960	2960	2960	2960	0
105	20231207	181200	484917790	2960	2960	2960	2960	0
106	20231207	181100	484917790	2960	2960	2960	2960	0
107	20231207	181000	484917790	2960	2960	2960	2960	0
108	20231207	180900	484917790	2960	2960	2960	2960	0
109	20231207	180800	484917790	2960	2960	2960	2960	0
110	20231207	180700	484917790	2960	2960	2960	2960	0
111	20231207	180600	484917790	2960	2960	2960	2960	0
112	20231207	180500	484917790	2960	2960	2960	2960	0
113	20231207	180400	484917790	2960	2960	2960	2960	0
114	20231207	180300	484917790	2960	2960	2960	2960	0
115	20231207	180200	484917790	2960	2960	2960	2960	0
116	20231207	180100	484917790	2960	2960	2960	2960	0
117	20231207	180000	484917790	2960	2960	2960	2960	0
118	20231207	175900	484917790	2960	2960	2960	2960	0
119	20231207	175800	484917790	2960	2960	2960	2960	0
120	20231207	175700	484917790	2960	2960	2960	2960	0
121	20231207	175600	484917790	2960	2960	2960	2960	0
122	20231207	175500	484917790	2960	2960	2960	2960	4469
123	20231207	175400	484917790	2960	2960	2960	2960	0
124	20231207	175300	484917790	2960	2960	2960	2960	0
125	20231207	175200	484917790	2960	2960	2960	2960	0
126	20231207	175100	484917790	2960	2960	2960	2960	0
127	20231207	175000	484917790	2960	2960	2960	2960	0
128	20231207	174900	484917790	2960	2960	2960	2960	0
129	20231207	174800	484917790	2960	2960	2960	2960	0
130	20231207	174700	484917790	2960	2960	2960	2960	0
131	20231207	174600	484917790	2960	2960	2960	2960	0
132	20231207	174500	484917790	2960	2960	2960	2960	0
133	20231207	174400	484917790	2960	2960	2960	2960	0
134	20231207	174300	484917790	2960	2960	2960	2960	0
135	20231207	174200	484917790	2960	2960	2960	2960	0
136	20231207	174100	484917790	2960	2960	2960	2960	0
137	20231207	174000	484917790	2960	2960	2960	2960	0
138	20231207	173900	484917790	2960	2960	2960	2960	0
139	20231207	173800	484917790	2960	2960	2960	2960	0
140	20231207	173700	484917790	2960	2960	2960	2960	0
141	20231207	173600	484917790	2960	2960	2960	2960	0
142	20231207	173500	484917790	2960	2960	2960	2960	0
143	20231207	173400	484917790	2960	2960	2960	2960	0
144	20231207	173300	484917790	2960	2960	2960	2960	0
145	20231207	173200	484917790	2960	2960	2960	2960	0
146	20231207	173100	484917790	2960	2960	2960	2960	0
147	20231207	173000	484917790	2960	2960	2960	2960	0
148	20231207	172900	484917790	2960	2960	2960	2960	0
149	20231207	172800	484917790	2960	2960	2960	2960	0
150	20231207	172700	484917790	2960	2960	2960	2960	0
151	20231207	172600	484917790	2960	2960	2960	2960	0
152	20231207	172500	484917790	2960	2960	2960	2960	4469
153	20231207	172400	484917790	2960	2960	2960	2960	0
154	20231207	172300	484917790	2960	2960	2960	2960	0
155	20231207	172200	484917790	2960	2960	2960	2960	0
156	20231207	172100	484917790	2960	2960	2960	2960	0
157	20231207	172000	484917790	2960	2960	2960	2960	0
158	20231207	171900	484917790	2960	2960	2960	2960	0
159	20231207	171800	484917790	2960	2960	2960	2960	0
160	20231207	171700	484917790	2960	2960	2960	2960	0
161	20231207	171600	484917790	2960	2960	2960	2960	0
162	20231207	171500	484917790	2960	2960	2960	2960	0
163	20231207	171400	484917790	2960	2960	2960	2960	0
164	20231207	171300	484917790	2960	2960	2960	2960	0
165	20231207	171200	484917790	2960	2960	2960	2960	0
166	20231207	171100	484917790	2960	2960	2960	2960	0
167	20231207	171000	484917790	2960	2960	2960	2960	0
168	20231207	170900	484917790	2960	2960	2960	2960	0
169	20231207	170800	484917790	2960	2960	2960	2960	0
170	20231207	170700	484917790	2960	2960	2960	2960	0
171	20231207	170600	484917790	2960	2960	2960	2960	0
172	20231207	170500	484917790	2960	2960	2960	2960	0
173	20231207	170400	484917790	2960	2960	2960	2960	0
174	20231207	170300	484917790	2960	2960	2960	2960	0
175	20231207	170200	484917790	2960	2960	2960	2960	0
176	20231207	170100	484917790	2960	2960	2960	2960	0
177	20231207	170000	484917790	2960	2960	2960	2960	0
178	20231207	165900	484917790	2960	2960	2960	2960	0
179	20231207	165800	484917790	2960	2960	2960	2960	0
180	20231207	165700	484917790	2960	2960	2960	2960	0
181	20231207	165600	484917790	2960	2960	2960	2960	0
182	20231207	165500	484917790	2960	2960	2960	2960	4469
183	20231207	165400	484917790	2960	2960	2960	2960	0
184	20231207	165300	484917790	2960	2960	2960	2960	0
185	20231207	165200	484917790	2960	2960	2960	2960	0
186	20231207	165100	484917790	2960	2960	2960	2960	0
187	20231207	165000	484917790	2960	2960	2960	2960	0
188	20231207	164900	484917790	2960	2960	2960	2960	0
189	20231207	164800	484917790	2960	2960	2960	2960	0
190	20231207	164700	484917790	2960	2960	2960	2960	0
191	20231207	164600	484917790	2960	2960	2960	2960	0
192	20231207	164500	484917790	2960	2960	2960	2960	0
193	20231207	164400	484917790	2960	2960	2960	2960	0
194	20231207	164300	484917790	2960	2960	2960	2960	0
195	20231207	164200	484917790	2960	2960	2960	2960	0
196	20231207	164100	484917790	2960	2960	2960	2960	0
197	20231207	164000	484917790	2960	2960	2960	2960	0
198	20231207	163900	484917790	2960	2960	2960	2960	0
199	20231207	163800	484917790	2960	2960	2960	2960	0
200	20231207	163700	484917790	2960	2960	2960	2960	0
201	20231207	163600	484917790	2960	2960	2960	2960	0
202	20231207	163500	484917790	2960	2960	2960	2960	0
203	20231207	163400	484917790	2960	2960	2960	2960	0
204	20231207	163300	484917790	2960	2960	2960	2960	0
205	20231207	163200	484917790	2960	2960	2960	2960	0
206	20231207	163100	484917790	2960	2960	2960	2960	0
207	20231207	163000	484917790	2960	2960	2960	2960	0
208	20231207	162900	484917790	2960	2960	2960	2960	0
209	20231207	162800	484917790	2960	2960	2960	2960	0
210	20231207	162700	484917790	2960	2960	2960	2960	0
211	20231207	162600	484917790	2960	2960	2960	2960	0
212	20231207	162500	484917790	2960	2960	2960	2960	4469
213	20231207	162400	484917790	2960	2960	2960	2960	0
214	20231207	162300	484917790	2960	2960	2960	2960	0
215	20231207	162200	484917790	2960	2960	2960	2960	0
216	20231207	162100	484917790	2960	2960	2960	2960	0
217	20231207	162000	484917790	2960	2960	2960	2960	0
218	20231207	161900	484917790	2960	2960	2960	2960	0
219	20231207	161800	484917790	2960	2960	2960	2960	0
220	20231207	161700	484917790	2960	2960	2960	2960	0
221	20231207	161600	484917790	2960	2960	2960	2960	0
222	20231207	161500	484917790	2960	2960	2960	2960	0
223	20231207	161400	484917790	2960	2960	2960	2960	0
224	20231207	161300	484917790	2960	2960	2960	2960	0
225	20231207	161200	484917790	2960	2960	2960	2960	0
226	20231207	161100	484917790	2960	2960	2960	2960	0
227	20231207	161000	484917790	2960	2960	2960	2960	0
228	20231207	160900	484917790	2960	2960	2960	2960	0
229	20231207	160800	484917790	2960	2960	2960	2960	0
230	20231207	160700	484917790	2960	2960	2960	2960	0
231	20231207	160600	484917790	2960	2960	2960	2960	0
232	20231207	160500	484917790	2960	2960	2960	2960	0
233	20231207	160400	484917790	2960	2960	2960	2960	0
234	20231207	160300	484917790	2960	2960	2960	2960	0
235	20231207	160200	484917790	2960	2960	2960	2960	0
236	20231207	160100	484917790	2960	2960	2960	2960	0
237	20231207	160000	484917790	2960	2960	2960	2960	0
238	20231207	155900	484917790	2960	2960	2960	2960	0
239	20231207	155800	484917790	2960	2960	2960	2960	0
240	20231207	155700	484917790	2960	2960	2960	2960	0
241	20231207	155600	484917790	2960	2960	2960	2960	0
242	20231207	155500	484917790	2960	2960	2960	2960	4469
243	20231207	155400	484917790	2960	2960	2960	2960	0
244	20231207	155300	484917790	2960	2960	2960	2960	0
245	20231207	155200	484917790	2960	2960	2960	2960	0
246	20231207	155100	484917790	2960	2960	2960	2960	0
247	20231207	155000	484917790	2960	2960	2960	2960	0
248	20231207	154900	484917790	2960	2960	2960	2960	0
249	20231207	154800	484917790	2960	2960	2960	2960	0
250	20231207	154700	484917790	2960	2960	2960	2960	0
251	20231207	154600	484917790	2960	2960	2960	2960	0
252	20231207	154500	484917790	2960	2960	2960	2960	0
253	20231207	154400	484917790	2960	2960	2960	2960	0
254	20231207	154300	484917790	2960	2960	2960	2960	0
255	20231207	154200	484917790	2960	2960	2960	2960	0
256	20231207	154100	484917790	2960	2960	2960	2960	0
257	20231207	154000	484917790	2960	2960	2960	2960	0
258	20231207	153900	484917790	2960	2960	2960	2960	0
259	20231207	153800	484917790	2960	2960	2960	2960	0
260	20231207	153700	484917790	2960	2960	2960	2960	0
261	20231207	153600	484917790	2960	2960	2960	2960	0
262	20231207	153500	484917790	2960	2960	2960	2960	0
263	20231207	153400	484917790	2960	2960	2960	2960	0
264	20231207	153300	484917790	2960	2960	2960	2960	0
265	20231207	153200	484917790	2960	2960	2960	2960	0
266	20231207	153100	484917790	2960	2960	2960	2960	0
267	20231207	153000	484917790	2960	2960	2960	2960	4469
268	20231207	152900	471689550	2950	2950	2950	2950	0
269	20231207	152800	471689550	2950	2950	2950	2950	0
270	20231207	152700	471689550	2950	2950	2950	2950	0
271	20231207	152600	471689550	2950	2950	2950	2950	0
272	20231207	152500	471689550	2950	2950	2950	2950	0
273	20231207	152400	471689550	2950	2950	2950	2950	0
274	20231207	152300	471689550	2950	2950	2950	2950	0
275	20231207	152200	471689550	2950	2950	2950	2950	0
276	20231207	152100	471689550	2950	2950	2950	2950	0
277	20231207	152000	471689550	2950	2950	2950	2950	0
278	20231207	151900	471689550	2950	2945	2975	2945	1982
279	20231207	151800	465810185	2960	2960	2960	2960	0
280	20231207	151700	465810185	2960	2940	2960	2940	282
281	20231207	151600	464981065	2940	2965	2965	2940	534
282	20231207	151500	463408645	2970	2950	2970	2950	635
283	20231207	151400	461528535	2950	2935	2950	2925	2016
284	20231207	151300	455604230	2935	2935	2935	2935	12
285	20231207	151200	455569010	2915	2915	2915	2915	0
286	20231207	151100	455569010	2915	2925	2925	2905	1326
287	20231207	151000	451706665	2930	2930	2930	2930	40
288	20231207	150900	451589465	2930	2935	2935	2930	400
289	20231207	150800	450417280	2945	2945	2945	2945	0
290	20231207	150700	450417280	2945	2945	2945	2945	1
291	20231207	150600	450414335	2945	2945	2945	2945	0
292	20231207	150500	450414335	2945	2940	2945	2915	863
293	20231207	150400	447879955	2945	2945	2945	2945	0
294	20231207	150300	447879955	2945	2965	2965	2945	1296
295	20231207	150200	444059360	2960	2935	2965	2935	1518
296	20231207	150100	439587375	2935	2935	2935	2935	97
297	20231207	150000	439302680	2935	2910	2935	2910	3985
298	20231207	145900	427625210	2905	2915	2920	2905	1744
299	20231207	145800	422540475	2915	2915	2915	2915	250
300	20231207	145700	421811725	2890	2910	2920	2890	3006
301	20231207	145600	413051275	2900	2900	2900	2900	547
302	20231207	145500	411464975	2915	2915	2915	2915	0
303	20231207	145400	411464975	2915	2915	2915	2915	0
304	20231207	145300	411464975	2915	2915	2915	2915	0
305	20231207	145200	411464975	2915	2915	2915	2915	19
306	20231207	145100	411409590	2915	2910	2915	2910	2000
307	20231207	145000	405582000	2910	2910	2910	2910	0
308	20231207	144900	405582000	2910	2910	2910	2910	11
309	20231207	144800	405549990	2905	2905	2905	2905	300
310	20231207	144700	404678490	2875	2900	2900	2875	1331
311	20231207	144600	400826040	2900	2900	2900	2900	100
312	20231207	144500	400536040	2900	2900	2900	2900	1
313	20231207	144400	400533140	2880	2880	2880	2880	0
314	20231207	144300	400533140	2880	2880	2880	2880	0
315	20231207	144200	400533140	2880	2880	2880	2880	670
316	20231207	144100	398603540	2880	2880	2880	2880	1
317	20231207	144000	398600660	2870	2870	2870	2870	1206
318	20231207	143900	395139440	2870	2880	2880	2870	340
319	20231207	143800	394162255	2880	2880	2880	2880	0
320	20231207	143700	394162255	2880	2885	2885	2875	2830
321	20231207	143600	386014475	2890	2890	2890	2890	0
322	20231207	143500	386014475	2890	2890	2890	2890	51
323	20231207	143400	385867085	2895	2895	2895	2895	0
324	20231207	143300	385867085	2895	2895	2895	2895	0
325	20231207	143200	385867085	2895	2895	2895	2895	0
326	20231207	143100	385867085	2895	2895	2895	2895	25
327	20231207	143000	385794710	2885	2885	2885	2885	0
328	20231207	142900	385794710	2885	2885	2885	2885	1001
329	20231207	142800	382906825	2895	2900	2900	2875	844
330	20231207	142700	380479230	2900	2875	2905	2875	234
331	20231207	142600	379804400	2870	2885	2885	2870	1200
332	20231207	142500	376356940	2890	2890	2890	2890	0
333	20231207	142400	376356940	2890	2880	2890	2880	200
334	20231207	142300	375779725	2880	2880	2880	2880	18
335	20231207	142200	375727885	2880	2870	2880	2870	114
336	20231207	142100	375400460	2870	2875	2875	2870	384
337	20231207	142000	374298260	2880	2880	2880	2880	50
338	20231207	141900	374154260	2880	2875	2885	2865	615
339	20231207	141800	372386820	2870	2900	2900	2840	13979
340	20231207	141700	332165385	2900	2900	2900	2900	0
341	20231207	141600	332165385	2900	2900	2900	2900	3
342	20231207	141500	332156685	2900	2900	2900	2900	10
343	20231207	141400	332127685	2900	2900	2900	2900	11
344	20231207	141300	332095785	2900	2900	2900	2900	101
345	20231207	141200	331802885	2900	2900	2900	2900	3065
346	20231207	141100	322914385	2905	2905	2910	2905	19
347	20231207	141000	322859180	2905	2905	2905	2905	50
348	20231207	140900	322713930	2900	2900	2900	2900	0
349	20231207	140800	322713930	2900	2915	2915	2900	5000
350	20231207	140700	308178285	2915	2915	2915	2915	0
351	20231207	140600	308178285	2915	2915	2915	2915	8
352	20231207	140500	308154965	2915	2915	2915	2915	0
353	20231207	140400	308154965	2915	2915	2915	2915	0
354	20231207	140300	308154965	2915	2915	2915	2915	1
355	20231207	140200	308152050	2920	2925	2925	2920	1549
356	20231207	140100	303627020	2935	2935	2935	2935	0
357	20231207	140000	303627020	2935	2935	2935	2935	0
358	20231207	135900	303627020	2935	2935	2935	2935	0
359	20231207	135800	303627020	2935	2935	2935	2935	0
360	20231207	135700	303627020	2935	2935	2935	2935	0
361	20231207	135600	303627020	2935	2935	2935	2935	0
362	20231207	135500	303627020	2935	2935	2935	2935	34
363	20231207	135400	303527230	2930	2930	2930	2930	0
364	20231207	135300	303527230	2930	2930	2930	2930	0
365	20231207	135200	303527230	2930	2930	2930	2930	0
366	20231207	135100	303527230	2930	2930	2930	2930	164
367	20231207	135000	303046710	2935	2935	2935	2935	0
368	20231207	134900	303046710	2935	2935	2935	2935	184
369	20231207	134800	302506670	2930	2930	2930	2930	0
370	20231207	134700	302506670	2930	2925	2930	2925	51
371	20231207	134600	302357245	2930	2930	2930	2930	158
372	20231207	134500	301894305	2930	2930	2930	2930	17
373	20231207	134400	301844495	2930	2930	2930	2930	0
374	20231207	134300	301844495	2930	2930	2930	2930	99
375	20231207	134200	301554425	2935	2935	2935	2935	160
376	20231207	134100	301084825	2940	2940	2940	2940	1
377	20231207	134000	301081885	2930	2930	2930	2930	0
378	20231207	133900	301081885	2930	2930	2930	2930	2
379	20231207	133800	301076025	2930	2930	2930	2930	189
380	20231207	133700	300522255	2930	2930	2930	2930	10
381	20231207	133600	300492955	2930	2930	2930	2930	0
382	20231207	133500	300492955	2930	2935	2935	2930	180
383	20231207	133400	299964705	2940	2940	2940	2940	1
384	20231207	133300	299961765	2925	2925	2925	2925	0
385	20231207	133200	299961765	2925	2925	2925	2925	0
386	20231207	133100	299961765	2925	2925	2925	2925	105
387	20231207	133000	299654640	2930	2930	2930	2930	0
388	20231207	132900	299654640	2930	2930	2930	2930	5
389	20231207	132800	299639990	2935	2930	2935	2925	1076
390	20231207	132700	296490150	2925	2925	2925	2925	0
391	20231207	132600	296490150	2925	2925	2925	2925	0
392	20231207	132500	296490150	2925	2925	2925	2925	0
393	20231207	132400	296490150	2925	2925	2925	2925	0
394	20231207	132300	296490150	2925	2925	2925	2925	0
395	20231207	132200	296490150	2925	2925	2925	2925	10
396	20231207	132100	296460900	2925	2925	2925	2925	0
397	20231207	132000	296460900	2925	2925	2925	2925	0
398	20231207	131900	296460900	2925	2925	2925	2925	0
399	20231207	131800	296460900	2925	2925	2925	2925	0
400	20231207	131700	296460900	2925	2925	2925	2925	0
401	20231207	131600	296460900	2925	2925	2925	2925	0
402	20231207	131500	296460900	2925	2925	2925	2925	0
403	20231207	131400	296460900	2925	2925	2925	2925	1
404	20231207	131300	296457975	2925	2930	2930	2925	51
405	20231207	131200	296308790	2930	2925	2930	2925	24
406	20231207	131100	296238585	2920	2920	2920	2920	0
407	20231207	131000	296238585	2920	2920	2920	2920	0
408	20231207	130900	296238585	2920	2920	2920	2920	0
409	20231207	130800	296238585	2920	2920	2920	2920	23
410	20231207	130700	296171425	2920	2920	2920	2920	0
411	20231207	130600	296171425	2920	2920	2920	2920	0
412	20231207	130500	296171425	2920	2920	2920	2920	0
413	20231207	130400	296171425	2920	2920	2920	2920	0
414	20231207	130300	296171425	2920	2920	2920	2920	0
415	20231207	130200	296171425	2920	2920	2920	2920	0
416	20231207	130100	296171425	2920	2920	2920	2920	0
417	20231207	130000	296171425	2920	2920	2920	2920	21
418	20231207	125900	296110105	2925	2925	2925	2925	0
419	20231207	125800	296110105	2925	2925	2925	2925	0
420	20231207	125700	296110105	2925	2925	2925	2925	0
421	20231207	125600	296110105	2925	2925	2925	2925	200
422	20231207	125500	295525105	2935	2935	2935	2935	50
423	20231207	125400	295378355	2935	2935	2935	2935	0
424	20231207	125300	295378355	2935	2935	2935	2935	5
425	20231207	125200	295363680	2920	2920	2920	2920	0
426	20231207	125100	295363680	2920	2920	2920	2920	0
427	20231207	125000	295363680	2920	2920	2920	2920	0
428	20231207	124900	295363680	2920	2935	2935	2920	108
429	20231207	124800	295047945	2920	2920	2920	2920	0
430	20231207	124700	295047945	2920	2920	2920	2920	0
431	20231207	124600	295047945	2920	2920	2920	2920	0
432	20231207	124500	295047945	2920	2920	2920	2920	0
433	20231207	124400	295047945	2920	2920	2920	2920	0
434	20231207	124300	295047945	2920	2920	2920	2920	0
435	20231207	124200	295047945	2920	2920	2920	2920	0
436	20231207	124100	295047945	2920	2920	2920	2920	481
437	20231207	124000	293643425	2920	2920	2920	2920	0
438	20231207	123900	293643425	2920	2920	2920	2920	456
439	20231207	123800	292311905	2920	2920	2920	2920	0
440	20231207	123700	292311905	2920	2920	2920	2920	1
441	20231207	123600	292308985	2920	2920	2920	2920	1
442	20231207	123500	292306065	2915	2915	2915	2915	0
443	20231207	123400	292306065	2915	2915	2915	2915	100
444	20231207	123300	292014565	2915	2915	2915	2915	0
445	20231207	123200	292014565	2915	2915	2915	2915	33
446	20231207	123100	291918370	2910	2915	2915	2910	22
447	20231207	123000	291854340	2915	2915	2915	2915	12
448	20231207	122900	291819360	2915	2910	2915	2910	22
449	20231207	122800	291755330	2915	2915	2915	2915	1
450	20231207	122700	291752415	2915	2915	2915	2915	0
451	20231207	122600	291752415	2915	2915	2915	2915	10
452	20231207	122500	291723265	2915	2915	2915	2915	5
453	20231207	122400	291708690	2915	2920	2920	2915	5
454	20231207	122300	291694100	2915	2915	2915	2915	3
455	20231207	122200	291685355	2915	2910	2915	2910	250
456	20231207	122100	290957830	2920	2915	2920	2915	5
457	20231207	122000	290943250	2915	2915	2915	2915	66
458	20231207	121900	290750860	2915	2915	2915	2910	11
459	20231207	121800	290718800	2915	2915	2915	2915	1
460	20231207	121700	290715885	2915	2920	2920	2915	869
461	20231207	121600	288182745	2915	2915	2915	2915	73
462	20231207	121500	287969950	2915	2915	2915	2915	0
463	20231207	121400	287969950	2915	2915	2915	2915	57
464	20231207	121300	287803795	2920	2920	2920	2920	0
465	20231207	121200	287803795	2920	2920	2920	2920	0
466	20231207	121100	287803795	2920	2920	2920	2920	0
467	20231207	121000	287803795	2920	2920	2920	2920	0
468	20231207	120900	287803795	2920	2920	2920	2920	171
469	20231207	120800	287304475	2920	2920	2920	2920	0
470	20231207	120700	287304475	2920	2920	2920	2920	0
471	20231207	120600	287304475	2920	2920	2920	2920	0
472	20231207	120500	287304475	2920	2920	2920	2920	0
473	20231207	120400	287304475	2920	2920	2920	2920	21
474	20231207	120300	287243155	2920	2920	2920	2920	14
475	20231207	120200	287202275	2920	2920	2920	2920	0
476	20231207	120100	287202275	2920	2920	2920	2920	0
477	20231207	120000	287202275	2920	2920	2920	2920	0
478	20231207	115900	287202275	2920	2920	2920	2920	1
479	20231207	115800	287199355	2915	2915	2915	2915	69
480	20231207	115700	286998220	2920	2920	2920	2920	6
481	20231207	115600	286980700	2920	2920	2920	2920	70
482	20231207	115500	286776300	2920	2920	2920	2920	0
483	20231207	115400	286776300	2920	2920	2920	2920	0
484	20231207	115300	286776300	2920	2920	2920	2920	0
485	20231207	115200	286776300	2920	2920	2920	2920	0
486	20231207	115100	286776300	2920	2920	2920	2920	0
487	20231207	115000	286776300	2920	2920	2920	2920	4
488	20231207	114900	286764620	2920	2920	2920	2920	1
489	20231207	114800	286761700	2920	2920	2920	2920	100
490	20231207	114700	286469700	2920	2920	2920	2920	97
491	20231207	114600	286186460	2920	2920	2920	2920	182
492	20231207	114500	285655020	2920	2920	2920	2920	156
493	20231207	114400	285199500	2920	2920	2920	2920	57
494	20231207	114300	285033060	2920	2920	2920	2920	401
495	20231207	114200	283862140	2920	2920	2920	2920	0
496	20231207	114100	283862140	2920	2920	2920	2920	0
497	20231207	114000	283862140	2920	2920	2920	2920	1
498	20231207	113900	283859220	2915	2915	2915	2915	0
499	20231207	113800	283859220	2915	2915	2915	2915	0
500	20231207	113700	283859220	2915	2915	2915	2915	0
501	20231207	113600	283859220	2915	2915	2915	2915	5
502	20231207	113500	283844645	2915	2915	2915	2915	0
503	20231207	113400	283844645	2915	2915	2915	2915	2
504	20231207	113300	283838815	2915	2915	2915	2915	596
505	20231207	113200	282101475	2925	2925	2925	2925	0
506	20231207	113100	282101475	2925	2925	2925	2925	0
507	20231207	113000	282101475	2925	2925	2925	2925	56
508	20231207	112900	281937675	2930	2930	2930	2930	51
509	20231207	112800	281788245	2935	2935	2935	2935	50
510	20231207	112700	281641495	2915	2915	2915	2915	0
511	20231207	112600	281641495	2915	2915	2915	2915	0
512	20231207	112500	281641495	2915	2915	2915	2915	0
513	20231207	112400	281641495	2915	2915	2915	2915	0
514	20231207	112300	281641495	2915	2915	2915	2915	52
515	20231207	112200	281489915	2930	2930	2930	2930	0
516	20231207	112100	281489915	2930	2930	2930	2930	0
517	20231207	112000	281489915	2930	2930	2930	2930	0
518	20231207	111900	281489915	2930	2930	2930	2930	1699
519	20231207	111800	276511845	2930	2930	2930	2930	0
520	20231207	111700	276511845	2930	2930	2930	2930	2
521	20231207	111600	276505985	2930	2925	2930	2925	244
522	20231207	111500	275792235	2920	2920	2920	2920	1000
523	20231207	111400	272872235	2915	2915	2915	2915	0
524	20231207	111300	272872235	2915	2915	2915	2915	2
525	20231207	111200	272866405	2915	2915	2915	2915	0
526	20231207	111100	272866405	2915	2915	2915	2915	1
527	20231207	111000	272863490	2915	2910	2915	2910	11
528	20231207	110900	272831430	2910	2910	2910	2910	58
529	20231207	110800	272662650	2915	2920	2920	2915	40
530	20231207	110700	272545860	2925	2925	2925	2925	10
531	20231207	110600	272516610	2910	2910	2910	2910	0
532	20231207	110500	272516610	2910	2910	2910	2910	0
533	20231207	110400	272516610	2910	2910	2910	2910	0
534	20231207	110300	272516610	2910	2910	2910	2910	39
535	20231207	110200	272403120	2910	2910	2910	2910	0
536	20231207	110100	272403120	2910	2910	2910	2910	20
537	20231207	110000	272344920	2905	2905	2905	2905	0
538	20231207	105900	272344920	2905	2905	2905	2905	0
539	20231207	105800	272344920	2905	2905	2905	2905	657
540	20231207	105700	270436335	2905	2905	2905	2905	45
541	20231207	105600	270305610	2905	2900	2905	2900	114
542	20231207	105500	269974900	2905	2905	2905	2905	0
543	20231207	105400	269974900	2905	2905	2905	2905	842
544	20231207	105300	267528890	2910	2910	2910	2910	228
545	20231207	105200	266865410	2910	2910	2910	2910	0
546	20231207	105100	266865410	2910	2910	2910	2910	0
547	20231207	105000	266865410	2910	2910	2910	2910	1000
548	20231207	104900	263955410	2910	2910	2910	2910	0
549	20231207	104800	263955410	2910	2910	2910	2910	0
550	20231207	104700	263955410	2910	2910	2910	2910	0
551	20231207	104600	263955410	2910	2910	2910	2910	0
552	20231207	104500	263955410	2910	2920	2920	2910	150
553	20231207	104400	263518810	2925	2925	2925	2925	0
554	20231207	104300	263518810	2925	2920	2925	2920	1996
555	20231207	104200	257680690	2920	2915	2920	2915	469
556	20231207	104100	256311220	2905	2905	2905	2905	28
557	20231207	104000	256229880	2900	2900	2900	2900	0
558	20231207	103900	256229880	2900	2895	2900	2895	129
559	20231207	103800	255856020	2890	2890	2890	2890	0
560	20231207	103700	255856020	2890	2890	2890	2890	0
561	20231207	103600	255856020	2890	2890	2890	2890	0
562	20231207	103500	255856020	2890	2890	2890	2890	0
563	20231207	103400	255856020	2890	2890	2890	2890	100
564	20231207	103300	255567020	2890	2900	2900	2890	98
565	20231207	103200	255283770	2890	2900	2920	2890	856
566	20231207	103100	252805475	2900	2900	2900	2900	3263
567	20231207	103000	243342775	2905	2910	2910	2900	1598
568	20231207	102900	238696045	2910	2900	2910	2900	173
569	20231207	102800	238192625	2910	2910	2910	2905	3809
570	20231207	102700	227116635	2920	2920	2920	2920	0
571	20231207	102600	227116635	2920	2920	2920	2920	10
572	20231207	102500	227087435	2920	2910	2920	2910	6
573	20231207	102400	227069955	2920	2920	2920	2920	0
574	20231207	102300	227069955	2920	2920	2920	2920	900
575	20231207	102200	224441955	2920	2920	2920	2920	11
576	20231207	102100	224409835	2910	2910	2910	2910	0
577	20231207	102000	224409835	2910	2910	2910	2910	0
578	20231207	101900	224409835	2910	2915	2915	2910	2412
579	20231207	101800	217387955	2920	2920	2920	2920	0
580	20231207	101700	217387955	2920	2925	2925	2920	245
581	20231207	101600	216671335	2925	2915	2925	2915	178
582	20231207	101500	216152405	2925	2925	2925	2925	0
583	20231207	101400	216152405	2925	2925	2925	2925	0
584	20231207	101300	216152405	2925	2925	2925	2925	2
585	20231207	101200	216146555	2930	2915	2930	2910	4010
586	20231207	101100	204473570	2915	2915	2915	2915	0
587	20231207	101000	204473570	2915	2915	2915	2915	1002
588	20231207	100900	201552740	2915	2915	2915	2915	1026
589	20231207	100800	198561950	2920	2920	2920	2920	362
590	20231207	100700	197504910	2930	2930	2930	2930	170
591	20231207	100600	197006810	2920	2920	2920	2920	3656
592	20231207	100500	186331290	2945	2945	2945	2945	0
593	20231207	100400	186331290	2945	2925	2945	2925	587
594	20231207	100300	184614295	2945	2925	2945	2920	1050
595	20231207	100200	181545505	2930	2945	2945	2930	15
596	20231207	100100	181501495	2945	2945	2945	2945	0
597	20231207	100000	181501495	2945	2945	2945	2945	0
598	20231207	095900	181501495	2945	2935	2945	2925	1344
599	20231207	095800	177569965	2945	2940	2945	2940	60
600	20231207	095700	177393390	2945	2945	2945	2945	0
601	20231207	095600	177393390	2945	2940	2945	2940	241
602	20231207	095500	176684645	2940	2940	2940	2940	111
603	20231207	095400	176358305	2950	2945	2950	2945	92
604	20231207	095300	176087260	2950	2940	2950	2940	383
605	20231207	095200	174959820	2940	2940	2940	2940	100
606	20231207	095100	174665820	2940	2940	2940	2940	0
607	20231207	095000	174665820	2940	2940	2940	2940	0
608	20231207	094900	174665820	2940	2940	2940	2940	0
609	20231207	094800	174665820	2940	2935	2940	2925	541
610	20231207	094700	173082375	2940	2940	2940	2940	0
611	20231207	094600	173082375	2940	2935	2940	2930	57
612	20231207	094500	172915350	2940	2930	2940	2930	386
613	20231207	094400	171784360	2940	2940	2940	2940	0
614	20231207	094300	171784360	2940	2940	2940	2940	120
615	20231207	094200	171431560	2940	2930	2940	2930	110
616	20231207	094100	171109160	2930	2930	2930	2930	99
617	20231207	094000	170819090	2940	2940	2940	2930	913
618	20231207	093900	168143920	2940	2930	2940	2925	404
619	20231207	093800	166962155	2940	2940	2940	2940	5
620	20231207	093700	166947455	2940	2940	2940	2925	1326
621	20231207	093600	163058990	2940	2940	2940	2935	171
622	20231207	093500	162556300	2940	2930	2940	2930	90
623	20231207	093400	162292395	2930	2930	2930	2930	1
624	20231207	093300	162289465	2925	2925	2925	2925	400
625	20231207	093200	161119465	2935	2935	2935	2925	793
626	20231207	093100	158795250	2935	2925	2935	2925	201
627	20231207	093000	158207315	2920	2930	2930	2920	1316
628	20231207	092900	154363765	2920	2935	2940	2920	2716
629	20231207	092800	146412370	2935	2925	2945	2915	968
630	20231207	092700	143583125	2925	2950	2950	2920	4104
631	20231207	092600	131552155	2950	2970	2970	2950	4254
632	20231207	092500	118978655	2965	2965	2965	2965	560
633	20231207	092400	117318255	2970	2960	2970	2960	494
634	20231207	092300	115855985	2960	2975	2975	2960	2301
635	20231207	092200	109037145	2975	2980	2980	2965	3220
636	20231207	092100	99456625	2980	2980	2980	2980	189
637	20231207	092000	98893405	2980	2990	2990	2980	1823
638	20231207	091900	93457205	2990	2990	2990	2985	164
639	20231207	091800	92967135	2990	2990	2990	2990	10
640	20231207	091700	92937235	2985	2985	2985	2985	2
641	20231207	091600	92931265	2990	2985	2990	2985	653
642	20231207	091500	90979045	2995	2995	2995	2995	3
643	20231207	091400	90970060	2985	2995	2995	2985	4727
644	20231207	091300	76828860	3005	2995	3005	2995	301
645	20231207	091200	75927355	2995	2995	2995	2995	350
646	20231207	091100	74879105	2995	3000	3005	2995	1621
647	20231207	091000	70017780	3000	3000	3015	3000	658
648	20231207	090900	68043765	3015	3015	3015	3015	39
649	20231207	090800	67926180	2995	2995	2995	2995	10
650	20231207	090700	67896230	2995	2995	2995	2995	0
651	20231207	090600	67896230	2995	3020	3020	2995	463
652	20231207	090500	66509480	2990	2995	3000	2990	1427
653	20231207	090400	62236340	2995	3015	3015	2995	1699
654	20231207	090300	57143805	3025	3025	3025	3025	0
655	20231207	090200	57143805	3025	3015	3025	3015	238
656	20231207	090100	56425280	2990	3030	3030	2985	14327
657	20231207	090000	13317550	3025	3045	3050	3015	4379