KissMeData/100130/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200300	286282210	2985	2985	2985	2985	10640
3	20231207	200200	286282210	2985	2985	2985	2985	0
4	20231207	200100	286282210	2985	2985	2985	2985	0
5	20231207	200000	286282210	2985	2985	2985	2985	0
6	20231207	195900	286282210	2985	2985	2985	2985	0
7	20231207	195800	286282210	2985	2985	2985	2985	0
8	20231207	195700	286282210	2985	2985	2985	2985	0
9	20231207	195600	286282210	2985	2985	2985	2985	0
10	20231207	195500	286282210	2985	2985	2985	2985	0
11	20231207	195400	286282210	2985	2985	2985	2985	0
12	20231207	195300	286282210	2985	2985	2985	2985	0
13	20231207	195200	286282210	2985	2985	2985	2985	0
14	20231207	195100	286282210	2985	2985	2985	2985	0
15	20231207	195000	286282210	2985	2985	2985	2985	0
16	20231207	194900	286282210	2985	2985	2985	2985	0
17	20231207	194800	286282210	2985	2985	2985	2985	0
18	20231207	194700	286282210	2985	2985	2985	2985	0
19	20231207	194600	286282210	2985	2985	2985	2985	0
20	20231207	194500	286282210	2985	2985	2985	2985	0
21	20231207	194400	286282210	2985	2985	2985	2985	0
22	20231207	194300	286282210	2985	2985	2985	2985	0
23	20231207	194200	286282210	2985	2985	2985	2985	0
24	20231207	194100	286282210	2985	2985	2985	2985	0
25	20231207	194000	286282210	2985	2985	2985	2985	0
26	20231207	193900	286282210	2985	2985	2985	2985	0
27	20231207	193800	286282210	2985	2985	2985	2985	0
28	20231207	193700	286282210	2985	2985	2985	2985	0
29	20231207	193600	286282210	2985	2985	2985	2985	0
30	20231207	193500	286282210	2985	2985	2985	2985	0
31	20231207	193400	286282210	2985	2985	2985	2985	0
32	20231207	193300	286282210	2985	2985	2985	2985	10640
33	20231207	193200	286282210	2985	2985	2985	2985	0
34	20231207	193100	286282210	2985	2985	2985	2985	0
35	20231207	193000	286282210	2985	2985	2985	2985	0
36	20231207	192900	286282210	2985	2985	2985	2985	0
37	20231207	192800	286282210	2985	2985	2985	2985	0
38	20231207	192700	286282210	2985	2985	2985	2985	0
39	20231207	192600	286282210	2985	2985	2985	2985	0
40	20231207	192500	286282210	2985	2985	2985	2985	0
41	20231207	192400	286282210	2985	2985	2985	2985	0
42	20231207	192300	286282210	2985	2985	2985	2985	0
43	20231207	192200	286282210	2985	2985	2985	2985	0
44	20231207	192100	286282210	2985	2985	2985	2985	0
45	20231207	192000	286282210	2985	2985	2985	2985	0
46	20231207	191900	286282210	2985	2985	2985	2985	0
47	20231207	191800	286282210	2985	2985	2985	2985	0
48	20231207	191700	286282210	2985	2985	2985	2985	0
49	20231207	191600	286282210	2985	2985	2985	2985	0
50	20231207	191500	286282210	2985	2985	2985	2985	0
51	20231207	191400	286282210	2985	2985	2985	2985	0
52	20231207	191300	286282210	2985	2985	2985	2985	0
53	20231207	191200	286282210	2985	2985	2985	2985	0
54	20231207	191100	286282210	2985	2985	2985	2985	0
55	20231207	191000	286282210	2985	2985	2985	2985	0
56	20231207	190900	286282210	2985	2985	2985	2985	0
57	20231207	190800	286282210	2985	2985	2985	2985	0
58	20231207	190700	286282210	2985	2985	2985	2985	0
59	20231207	190600	286282210	2985	2985	2985	2985	0
60	20231207	190500	286282210	2985	2985	2985	2985	0
61	20231207	190400	286282210	2985	2985	2985	2985	0
62	20231207	190300	286282210	2985	2985	2985	2985	10640
63	20231207	190200	286282210	2985	2985	2985	2985	0
64	20231207	190100	286282210	2985	2985	2985	2985	0
65	20231207	190000	286282210	2985	2985	2985	2985	0
66	20231207	185900	286282210	2985	2985	2985	2985	0
67	20231207	185800	286282210	2985	2985	2985	2985	0
68	20231207	185700	286282210	2985	2985	2985	2985	0
69	20231207	185600	286282210	2985	2985	2985	2985	0
70	20231207	185500	286282210	2985	2985	2985	2985	0
71	20231207	185400	286282210	2985	2985	2985	2985	0
72	20231207	185300	286282210	2985	2985	2985	2985	0
73	20231207	185200	286282210	2985	2985	2985	2985	0
74	20231207	185100	286282210	2985	2985	2985	2985	0
75	20231207	185000	286282210	2985	2985	2985	2985	0
76	20231207	184900	286282210	2985	2985	2985	2985	0
77	20231207	184800	286282210	2985	2985	2985	2985	0
78	20231207	184700	286282210	2985	2985	2985	2985	0
79	20231207	184600	286282210	2985	2985	2985	2985	0
80	20231207	184500	286282210	2985	2985	2985	2985	0
81	20231207	184400	286282210	2985	2985	2985	2985	0
82	20231207	184300	286282210	2985	2985	2985	2985	0
83	20231207	184200	286282210	2985	2985	2985	2985	0
84	20231207	184100	286282210	2985	2985	2985	2985	0
85	20231207	184000	286282210	2985	2985	2985	2985	0
86	20231207	183900	286282210	2985	2985	2985	2985	0
87	20231207	183800	286282210	2985	2985	2985	2985	0
88	20231207	183700	286282210	2985	2985	2985	2985	0
89	20231207	183600	286282210	2985	2985	2985	2985	0
90	20231207	183500	286282210	2985	2985	2985	2985	0
91	20231207	183400	286282210	2985	2985	2985	2985	0
92	20231207	183300	286282210	2985	2985	2985	2985	10640
93	20231207	183200	286282210	2985	2985	2985	2985	0
94	20231207	183100	286282210	2985	2985	2985	2985	0
95	20231207	183000	286282210	2985	2985	2985	2985	0
96	20231207	182900	286282210	2985	2985	2985	2985	0
97	20231207	182800	286282210	2985	2985	2985	2985	0
98	20231207	182700	286282210	2985	2985	2985	2985	0
99	20231207	182600	286282210	2985	2985	2985	2985	0
100	20231207	182500	286282210	2985	2985	2985	2985	0
101	20231207	182400	286282210	2985	2985	2985	2985	0
102	20231207	182300	286282210	2985	2985	2985	2985	0
103	20231207	182200	286282210	2985	2985	2985	2985	0
104	20231207	182100	286282210	2985	2985	2985	2985	0
105	20231207	182000	286282210	2985	2985	2985	2985	0
106	20231207	181900	286282210	2985	2985	2985	2985	0
107	20231207	181800	286282210	2985	2985	2985	2985	0
108	20231207	181700	286282210	2985	2985	2985	2985	0
109	20231207	181600	286282210	2985	2985	2985	2985	0
110	20231207	181500	286282210	2985	2985	2985	2985	0
111	20231207	181400	286282210	2985	2985	2985	2985	0
112	20231207	181300	286282210	2985	2985	2985	2985	0
113	20231207	181200	286282210	2985	2985	2985	2985	0
114	20231207	181100	286282210	2985	2985	2985	2985	0
115	20231207	181000	286282210	2985	2985	2985	2985	0
116	20231207	180900	286282210	2985	2985	2985	2985	0
117	20231207	180800	286282210	2985	2985	2985	2985	0
118	20231207	180700	286282210	2985	2985	2985	2985	0
119	20231207	180600	286282210	2985	2985	2985	2985	0
120	20231207	180500	286282210	2985	2985	2985	2985	0
121	20231207	180400	286282210	2985	2985	2985	2985	0
122	20231207	180300	286282210	2985	2985	2985	2985	10640
123	20231207	180200	286282210	2985	2985	2985	2985	0
124	20231207	180100	286282210	2985	2985	2985	2985	0
125	20231207	180000	286282210	2985	2985	2985	2985	0
126	20231207	175900	286282210	2985	2985	2985	2985	0
127	20231207	175800	286282210	2985	2985	2985	2985	0
128	20231207	175700	286282210	2985	2985	2985	2985	0
129	20231207	175600	286282210	2985	2985	2985	2985	0
130	20231207	175500	286282210	2985	2985	2985	2985	0
131	20231207	175400	286282210	2985	2985	2985	2985	0
132	20231207	175300	286282210	2985	2985	2985	2985	0
133	20231207	175200	286282210	2985	2985	2985	2985	0
134	20231207	175100	286282210	2985	2985	2985	2985	0
135	20231207	175000	286282210	2985	2985	2985	2985	0
136	20231207	174900	286282210	2985	2985	2985	2985	0
137	20231207	174800	286282210	2985	2985	2985	2985	0
138	20231207	174700	286282210	2985	2985	2985	2985	0
139	20231207	174600	286282210	2985	2985	2985	2985	0
140	20231207	174500	286282210	2985	2985	2985	2985	0
141	20231207	174400	286282210	2985	2985	2985	2985	0
142	20231207	174300	286282210	2985	2985	2985	2985	0
143	20231207	174200	286282210	2985	2985	2985	2985	0
144	20231207	174100	286282210	2985	2985	2985	2985	0
145	20231207	174000	286282210	2985	2985	2985	2985	0
146	20231207	173900	286282210	2985	2985	2985	2985	0
147	20231207	173800	286282210	2985	2985	2985	2985	0
148	20231207	173700	286282210	2985	2985	2985	2985	0
149	20231207	173600	286282210	2985	2985	2985	2985	0
150	20231207	173500	286282210	2985	2985	2985	2985	0
151	20231207	173400	286282210	2985	2985	2985	2985	0
152	20231207	173300	286282210	2985	2985	2985	2985	10640
153	20231207	173200	286282210	2985	2985	2985	2985	0
154	20231207	173100	286282210	2985	2985	2985	2985	0
155	20231207	173000	286282210	2985	2985	2985	2985	0
156	20231207	172900	286282210	2985	2985	2985	2985	0
157	20231207	172800	286282210	2985	2985	2985	2985	0
158	20231207	172700	286282210	2985	2985	2985	2985	0
159	20231207	172600	286282210	2985	2985	2985	2985	0
160	20231207	172500	286282210	2985	2985	2985	2985	0
161	20231207	172400	286282210	2985	2985	2985	2985	0
162	20231207	172300	286282210	2985	2985	2985	2985	0
163	20231207	172200	286282210	2985	2985	2985	2985	0
164	20231207	172100	286282210	2985	2985	2985	2985	0
165	20231207	172000	286282210	2985	2985	2985	2985	0
166	20231207	171900	286282210	2985	2985	2985	2985	0
167	20231207	171800	286282210	2985	2985	2985	2985	0
168	20231207	171700	286282210	2985	2985	2985	2985	0
169	20231207	171600	286282210	2985	2985	2985	2985	0
170	20231207	171500	286282210	2985	2985	2985	2985	0
171	20231207	171400	286282210	2985	2985	2985	2985	0
172	20231207	171300	286282210	2985	2985	2985	2985	0
173	20231207	171200	286282210	2985	2985	2985	2985	0
174	20231207	171100	286282210	2985	2985	2985	2985	0
175	20231207	171000	286282210	2985	2985	2985	2985	0
176	20231207	170900	286282210	2985	2985	2985	2985	0
177	20231207	170800	286282210	2985	2985	2985	2985	0
178	20231207	170700	286282210	2985	2985	2985	2985	0
179	20231207	170600	286282210	2985	2985	2985	2985	0
180	20231207	170500	286282210	2985	2985	2985	2985	0
181	20231207	170400	286282210	2985	2985	2985	2985	0
182	20231207	170300	286282210	2985	2985	2985	2985	10640
183	20231207	170200	286282210	2985	2985	2985	2985	0
184	20231207	170100	286282210	2985	2985	2985	2985	0
185	20231207	170000	286282210	2985	2985	2985	2985	0
186	20231207	165900	286282210	2985	2985	2985	2985	0
187	20231207	165800	286282210	2985	2985	2985	2985	0
188	20231207	165700	286282210	2985	2985	2985	2985	0
189	20231207	165600	286282210	2985	2985	2985	2985	0
190	20231207	165500	286282210	2985	2985	2985	2985	0
191	20231207	165400	286282210	2985	2985	2985	2985	0
192	20231207	165300	286282210	2985	2985	2985	2985	0
193	20231207	165200	286282210	2985	2985	2985	2985	0
194	20231207	165100	286282210	2985	2985	2985	2985	0
195	20231207	165000	286282210	2985	2985	2985	2985	0
196	20231207	164900	286282210	2985	2985	2985	2985	0
197	20231207	164800	286282210	2985	2985	2985	2985	0
198	20231207	164700	286282210	2985	2985	2985	2985	0
199	20231207	164600	286282210	2985	2985	2985	2985	0
200	20231207	164500	286282210	2985	2985	2985	2985	0
201	20231207	164400	286282210	2985	2985	2985	2985	0
202	20231207	164300	286282210	2985	2985	2985	2985	0
203	20231207	164200	286282210	2985	2985	2985	2985	0
204	20231207	164100	286282210	2985	2985	2985	2985	0
205	20231207	164000	286282210	2985	2985	2985	2985	0
206	20231207	163900	286282210	2985	2985	2985	2985	0
207	20231207	163800	286282210	2985	2985	2985	2985	0
208	20231207	163700	286282210	2985	2985	2985	2985	0
209	20231207	163600	286282210	2985	2985	2985	2985	0
210	20231207	163500	286282210	2985	2985	2985	2985	0
211	20231207	163400	286282210	2985	2985	2985	2985	0
212	20231207	163300	286282210	2985	2985	2985	2985	10640
213	20231207	163200	286282210	2985	2985	2985	2985	0
214	20231207	163100	286282210	2985	2985	2985	2985	0
215	20231207	163000	286282210	2985	2985	2985	2985	0
216	20231207	162900	286282210	2985	2985	2985	2985	0
217	20231207	162800	286282210	2985	2985	2985	2985	0
218	20231207	162700	286282210	2985	2985	2985	2985	0
219	20231207	162600	286282210	2985	2985	2985	2985	0
220	20231207	162500	286282210	2985	2985	2985	2985	0
221	20231207	162400	286282210	2985	2985	2985	2985	0
222	20231207	162300	286282210	2985	2985	2985	2985	0
223	20231207	162200	286282210	2985	2985	2985	2985	0
224	20231207	162100	286282210	2985	2985	2985	2985	0
225	20231207	162000	286282210	2985	2985	2985	2985	0
226	20231207	161900	286282210	2985	2985	2985	2985	0
227	20231207	161800	286282210	2985	2985	2985	2985	0
228	20231207	161700	286282210	2985	2985	2985	2985	0
229	20231207	161600	286282210	2985	2985	2985	2985	0
230	20231207	161500	286282210	2985	2985	2985	2985	0
231	20231207	161400	286282210	2985	2985	2985	2985	0
232	20231207	161300	286282210	2985	2985	2985	2985	0
233	20231207	161200	286282210	2985	2985	2985	2985	0
234	20231207	161100	286282210	2985	2985	2985	2985	0
235	20231207	161000	286282210	2985	2985	2985	2985	0
236	20231207	160900	286282210	2985	2985	2985	2985	0
237	20231207	160800	286282210	2985	2985	2985	2985	0
238	20231207	160700	286282210	2985	2985	2985	2985	0
239	20231207	160600	286282210	2985	2985	2985	2985	0
240	20231207	160500	286282210	2985	2985	2985	2985	0
241	20231207	160400	286282210	2985	2985	2985	2985	0
242	20231207	160300	286282210	2985	2985	2985	2985	10640
243	20231207	160200	286282210	2985	2985	2985	2985	0
244	20231207	160100	286282210	2985	2985	2985	2985	0
245	20231207	160000	286282210	2985	2985	2985	2985	0
246	20231207	155900	286282210	2985	2985	2985	2985	0
247	20231207	155800	286282210	2985	2985	2985	2985	0
248	20231207	155700	286282210	2985	2985	2985	2985	0
249	20231207	155600	286282210	2985	2985	2985	2985	0
250	20231207	155500	286282210	2985	2985	2985	2985	0
251	20231207	155400	286282210	2985	2985	2985	2985	0
252	20231207	155300	286282210	2985	2985	2985	2985	0
253	20231207	155200	286282210	2985	2985	2985	2985	0
254	20231207	155100	286282210	2985	2985	2985	2985	0
255	20231207	155000	286282210	2985	2985	2985	2985	0
256	20231207	154900	286282210	2985	2985	2985	2985	0
257	20231207	154800	286282210	2985	2985	2985	2985	0
258	20231207	154700	286282210	2985	2985	2985	2985	0
259	20231207	154600	286282210	2985	2985	2985	2985	0
260	20231207	154500	286282210	2985	2985	2985	2985	0
261	20231207	154400	286282210	2985	2985	2985	2985	0
262	20231207	154300	286282210	2985	2985	2985	2985	0
263	20231207	154200	286282210	2985	2985	2985	2985	0
264	20231207	154100	286282210	2985	2985	2985	2985	0
265	20231207	154000	286282210	2985	2985	2985	2985	0
266	20231207	153900	286282210	2985	2985	2985	2985	0
267	20231207	153800	286282210	2985	2985	2985	2985	0
268	20231207	153700	286282210	2985	2985	2985	2985	0
269	20231207	153600	286282210	2985	2985	2985	2985	0
270	20231207	153500	286282210	2985	2985	2985	2985	0
271	20231207	153400	286282210	2985	2985	2985	2985	0
272	20231207	153300	286282210	2985	2985	2985	2985	10640
273	20231207	153200	286282210	2985	2985	2985	2985	0
274	20231207	153100	286282210	2985	2985	2985	2985	0
275	20231207	153000	286282210	2985	2985	2985	2985	10640
276	20231207	152900	254521810	2985	2985	2985	2985	0
277	20231207	152800	254521810	2985	2985	2985	2985	0
278	20231207	152700	254521810	2985	2985	2985	2985	0
279	20231207	152600	254521810	2985	2985	2985	2985	0
280	20231207	152500	254521810	2985	2985	2985	2985	0
281	20231207	152400	254521810	2985	2985	2985	2985	0
282	20231207	152300	254521810	2985	2985	2985	2985	0
283	20231207	152200	254521810	2985	2985	2985	2985	0
284	20231207	152100	254521810	2985	2985	2985	2985	0
285	20231207	152000	254521810	2985	2985	2985	2985	0
286	20231207	151900	254521810	2985	2975	2985	2975	3086
287	20231207	151800	245324590	2975	2975	2975	2975	164
288	20231207	151700	244836690	2970	2970	2970	2970	2048
289	20231207	151600	238754130	2970	2970	2970	2960	1715
290	20231207	151500	233674810	2970	2970	2970	2970	0
291	20231207	151400	233674810	2970	2970	2970	2965	15
292	20231207	151300	233630270	2970	2975	2975	2965	6
293	20231207	151200	233612450	2965	2965	2965	2960	6697
294	20231207	151100	213786120	2965	2965	2965	2965	0
295	20231207	151000	213786120	2965	2965	2965	2965	0
296	20231207	150900	213786120	2965	2980	2980	2965	62
297	20231207	150800	213602070	2965	2980	2980	2965	167
298	20231207	150700	213106885	2980	2975	2980	2965	50
299	20231207	150600	212958195	2975	2980	2980	2975	62
300	20231207	150500	212773670	2980	2980	2980	2980	2
301	20231207	150400	212767710	2980	2970	2980	2970	46
302	20231207	150300	212630930	2975	2980	2980	2975	15
303	20231207	150200	212586280	2965	2965	2965	2965	0
304	20231207	150100	212586280	2965	2970	2970	2965	1358
305	20231207	150000	208559130	2975	2980	2980	2975	40
306	20231207	145900	208440010	2980	2980	2980	2980	0
307	20231207	145800	208440010	2980	2980	2980	2980	2
308	20231207	145700	208434050	2980	2970	2980	2970	99
309	20231207	145600	208139130	2970	2975	2975	2970	29
310	20231207	145500	208052980	2970	2980	2980	2970	98
311	20231207	145400	207761780	2980	2980	2980	2980	0
312	20231207	145300	207761780	2980	2980	2980	2980	67
313	20231207	145200	207562120	2980	2980	2980	2980	88
314	20231207	145100	207299880	2990	2990	2990	2990	0
315	20231207	145000	207299880	2990	2975	2990	2975	6000
316	20231207	144900	189399730	2975	2975	2975	2975	6
317	20231207	144800	189381880	2975	2975	2975	2975	17
318	20231207	144700	189331305	2975	2980	2980	2975	6
319	20231207	144600	189313450	2965	2965	2965	2965	0
320	20231207	144500	189313450	2965	2965	2965	2965	0
321	20231207	144400	189313450	2965	2965	2965	2965	30
322	20231207	144300	189224500	2965	2970	2970	2965	2324
323	20231207	144200	182333810	2970	2970	2970	2970	10
324	20231207	144100	182304110	2965	2965	2965	2965	0
325	20231207	144000	182304110	2965	2970	2980	2965	12
326	20231207	143900	182268435	2970	2970	2970	2970	69
327	20231207	143800	182063505	2970	2970	2970	2965	120
328	20231207	143700	181707130	2965	2965	2965	2965	703
329	20231207	143600	179622735	2970	2970	2970	2970	0
330	20231207	143500	179622735	2970	2970	2970	2970	14
331	20231207	143400	179581155	2970	2970	2970	2970	0
332	20231207	143300	179581155	2970	2970	2970	2970	0
333	20231207	143200	179581155	2970	2970	2970	2970	16
334	20231207	143100	179533635	2970	2970	2970	2970	0
335	20231207	143000	179533635	2970	2970	2970	2970	0
336	20231207	142900	179533635	2970	2970	2970	2970	0
337	20231207	142800	179533635	2970	2970	2970	2970	0
338	20231207	142700	179533635	2970	2970	2970	2970	20
339	20231207	142600	179474235	2970	2970	2970	2970	1
340	20231207	142500	179471265	2965	2965	2965	2965	0
341	20231207	142400	179471265	2965	2965	2965	2965	0
342	20231207	142300	179471265	2965	2965	2965	2965	0
343	20231207	142200	179471265	2965	2965	2965	2965	200
344	20231207	142100	178878265	2965	2965	2965	2965	3
345	20231207	142000	178869370	2970	2970	2970	2970	0
346	20231207	141900	178869370	2970	2970	2970	2970	7
347	20231207	141800	178848580	2965	2970	2970	2965	251
348	20231207	141700	178104360	2970	2970	2970	2970	50
349	20231207	141600	177955860	2970	2980	2980	2970	91
350	20231207	141500	177685520	2985	2985	2985	2985	0
351	20231207	141400	177685520	2985	2985	2985	2985	8
352	20231207	141300	177661640	2985	2985	2985	2985	18
353	20231207	141200	177607910	2970	2970	2970	2970	100
354	20231207	141100	177310910	2970	2970	2970	2970	0
355	20231207	141000	177310910	2970	2980	2985	2970	397
356	20231207	140900	176131375	2970	2970	2970	2970	0
357	20231207	140800	176131375	2970	2970	2970	2970	0
358	20231207	140700	176131375	2970	2970	2970	2970	0
359	20231207	140600	176131375	2970	2970	2970	2970	8
360	20231207	140500	176107615	2985	2985	2985	2985	0
361	20231207	140400	176107615	2985	2985	2985	2985	167
362	20231207	140300	175609120	2985	2985	2985	2985	0
363	20231207	140200	175609120	2985	2985	2985	2985	1
364	20231207	140100	175606135	2965	2965	2970	2965	3730
365	20231207	140000	164546660	2965	2970	2970	2965	80
366	20231207	135900	164309165	2970	2970	2970	2970	100
367	20231207	135800	164012165	2970	2970	2970	2970	0
368	20231207	135700	164012165	2970	2970	2970	2970	0
369	20231207	135600	164012165	2970	2970	2970	2970	269
370	20231207	135500	163213235	2980	2980	2980	2980	30
371	20231207	135400	163123835	2980	2980	2980	2980	0
372	20231207	135300	163123835	2980	2980	2980	2980	5
373	20231207	135200	163108935	2985	2985	2985	2985	0
374	20231207	135100	163108935	2985	2985	2985	2985	269
375	20231207	135000	162305970	2985	2985	2985	2985	5
376	20231207	134900	162291045	2985	2985	2985	2985	1
377	20231207	134800	162288060	2970	2970	2970	2970	0
378	20231207	134700	162288060	2970	2970	2970	2970	10
379	20231207	134600	162258360	2965	2965	2965	2965	4
380	20231207	134500	162246500	2985	2985	2985	2985	0
381	20231207	134400	162246500	2985	2985	2985	2985	1
382	20231207	134300	162243515	2980	2980	2980	2980	166
383	20231207	134200	161748835	2985	2985	2985	2985	1
384	20231207	134100	161745850	2985	2985	2985	2985	0
385	20231207	134000	161745850	2985	2985	2985	2985	0
386	20231207	133900	161745850	2985	2985	2985	2985	67
387	20231207	133800	161545855	2985	2985	2985	2980	998
388	20231207	133700	158568510	2980	2980	2980	2970	1834
389	20231207	133600	153111860	2980	2980	2980	2980	2
390	20231207	133500	153105900	2980	2980	2980	2980	0
391	20231207	133400	153105900	2980	2980	2980	2980	1
392	20231207	133300	153102920	2975	2975	2975	2975	0
393	20231207	133200	153102920	2975	2975	2975	2975	203
394	20231207	133100	152498995	2975	2975	2975	2975	9
395	20231207	133000	152472220	2975	2975	2975	2975	8
396	20231207	132900	152448420	2970	2970	2970	2970	0
397	20231207	132800	152448420	2970	2970	2970	2970	1950
398	20231207	132700	146656920	2970	2970	2970	2970	0
399	20231207	132600	146656920	2970	2970	2970	2970	0
400	20231207	132500	146656920	2970	2970	2970	2970	0
401	20231207	132400	146656920	2970	2970	2970	2970	0
402	20231207	132300	146656920	2970	2970	2970	2970	0
403	20231207	132200	146656920	2970	2970	2970	2970	34
404	20231207	132100	146555940	2970	2970	2970	2970	0
405	20231207	132000	146555940	2970	2970	2970	2970	55
406	20231207	131900	146392590	2970	2970	2970	2970	0
407	20231207	131800	146392590	2970	2970	2970	2970	0
408	20231207	131700	146392590	2970	2970	2970	2970	505
409	20231207	131600	144892740	2970	2970	2970	2970	0
410	20231207	131500	144892740	2970	2970	2970	2970	28
411	20231207	131400	144809580	2970	2970	2970	2970	39
412	20231207	131300	144693750	2970	2970	2970	2970	3
413	20231207	131200	144684840	2970	2970	2970	2970	408
414	20231207	131100	143473080	2970	2970	2970	2970	72
415	20231207	131000	143259240	2970	2970	2970	2970	0
416	20231207	130900	143259240	2970	2970	2970	2970	11
417	20231207	130800	143226570	2970	2970	2970	2970	0
418	20231207	130700	143226570	2970	2970	2970	2970	0
419	20231207	130600	143226570	2970	2970	2970	2970	2
420	20231207	130500	143220630	2970	2970	2970	2970	15
421	20231207	130400	143176080	2965	2965	2965	2965	0
422	20231207	130300	143176080	2965	2965	2965	2965	0
423	20231207	130200	143176080	2965	2965	2965	2965	20
424	20231207	130100	143116780	2965	2965	2965	2965	422
425	20231207	130000	141865550	2970	2970	2970	2970	0
426	20231207	125900	141865550	2970	2970	2970	2970	50
427	20231207	125800	141717050	2970	2970	2970	2970	0
428	20231207	125700	141717050	2970	2970	2970	2970	16
429	20231207	125600	141669530	2970	2970	2970	2970	1
430	20231207	125500	141666560	2965	2965	2965	2965	1
431	20231207	125400	141663595	2965	2970	2970	2965	20
432	20231207	125300	141604245	2970	2970	2970	2970	2
433	20231207	125200	141598305	2970	2970	2970	2970	0
434	20231207	125100	141598305	2970	2970	2970	2970	2
435	20231207	125000	141592365	2965	2965	2965	2965	0
436	20231207	124900	141592365	2965	2965	2965	2965	0
437	20231207	124800	141592365	2965	2975	2975	2965	262
438	20231207	124700	140815450	2975	2975	2975	2975	100
439	20231207	124600	140517950	2975	2975	2975	2975	3
440	20231207	124500	140509025	2975	2975	2975	2975	33
441	20231207	124400	140410850	2975	2975	2975	2975	0
442	20231207	124300	140410850	2975	2975	2975	2975	1
443	20231207	124200	140407875	2965	2965	2965	2965	34
444	20231207	124100	140307065	2970	2970	2970	2970	0
445	20231207	124000	140307065	2970	2970	2970	2970	338
446	20231207	123900	139303205	2965	2965	2965	2965	3
447	20231207	123800	139294310	2965	2970	2970	2965	47
448	20231207	123700	139154895	2975	2965	2975	2965	127
449	20231207	123600	138777840	2970	2970	2970	2970	0
450	20231207	123500	138777840	2970	2970	2970	2970	0
451	20231207	123400	138777840	2970	2970	2970	2970	0
452	20231207	123300	138777840	2970	2970	2970	2970	0
453	20231207	123200	138777840	2970	2970	2970	2970	11
454	20231207	123100	138745170	2975	2975	2975	2975	1
455	20231207	123000	138742195	2975	2975	2975	2975	0
456	20231207	122900	138742195	2975	2975	2975	2975	4
457	20231207	122800	138730295	2975	2975	2975	2975	6
458	20231207	122700	138712445	2975	2975	2975	2975	0
459	20231207	122600	138712445	2975	2975	2975	2975	0
460	20231207	122500	138712445	2975	2970	2975	2970	816
461	20231207	122400	136288920	2975	2975	2975	2975	0
462	20231207	122300	136288920	2975	2975	2975	2975	10
463	20231207	122200	136259170	2975	2975	2975	2975	57
464	20231207	122100	136089595	2975	2975	2975	2975	6
465	20231207	122000	136071745	2975	2975	2975	2975	14
466	20231207	121900	136030095	2975	2975	2975	2975	1
467	20231207	121800	136027120	2960	2960	2960	2960	60
468	20231207	121700	135849520	2975	2980	2980	2955	10025
469	20231207	121600	106180825	2980	2980	2980	2980	0
470	20231207	121500	106180825	2980	2980	2980	2980	5
471	20231207	121400	106165925	2970	2970	2970	2970	0
472	20231207	121300	106165925	2970	2970	2970	2970	0
473	20231207	121200	106165925	2970	2970	2970	2970	145
474	20231207	121100	105735275	2970	2970	2970	2970	0
475	20231207	121000	105735275	2970	2970	2970	2970	0
476	20231207	120900	105735275	2970	2970	2970	2970	10
477	20231207	120800	105705575	2975	2975	2975	2975	0
478	20231207	120700	105705575	2975	2975	2975	2975	0
479	20231207	120600	105705575	2975	2975	2975	2975	0
480	20231207	120500	105705575	2975	2975	2975	2975	0
481	20231207	120400	105705575	2975	2975	2975	2975	0
482	20231207	120300	105705575	2975	2975	2975	2975	100
483	20231207	120200	105408075	2975	2975	2975	2975	0
484	20231207	120100	105408075	2975	2975	2975	2975	540
485	20231207	120000	103801575	2980	2980	2980	2980	0
486	20231207	115900	103801575	2980	2980	2980	2980	0
487	20231207	115800	103801575	2980	2980	2980	2980	0
488	20231207	115700	103801575	2980	2980	2980	2980	0
489	20231207	115600	103801575	2980	2980	2980	2980	0
490	20231207	115500	103801575	2980	2970	2980	2970	51
491	20231207	115400	103650095	2970	2980	2980	2970	4
492	20231207	115300	103638205	2980	2980	2980	2970	91
493	20231207	115200	103367525	2980	2980	2980	2970	139
494	20231207	115100	102953795	2980	2980	2980	2980	0
495	20231207	115000	102953795	2980	2980	2980	2980	0
496	20231207	114900	102953795	2980	2980	2980	2980	0
497	20231207	114800	102953795	2980	2980	2980	2980	0
498	20231207	114700	102953795	2980	2980	2980	2980	0
499	20231207	114600	102953795	2980	2980	2980	2980	30
500	20231207	114500	102864395	2980	2980	2980	2980	3
501	20231207	114400	102855455	2980	2980	2980	2980	0
502	20231207	114300	102855455	2980	2980	2980	2980	2
503	20231207	114200	102849495	2980	2980	2980	2980	0
504	20231207	114100	102849495	2980	2980	2980	2980	1
505	20231207	114000	102846515	2970	2970	2970	2970	0
506	20231207	113900	102846515	2970	2970	2970	2970	1
507	20231207	113800	102843545	2970	2970	2970	2970	1459
508	20231207	113700	98510315	2980	2980	2980	2980	1
509	20231207	113600	98507335	2980	2980	2980	2980	0
510	20231207	113500	98507335	2980	2980	2980	2980	11
511	20231207	113400	98474555	2980	2980	2980	2980	3
512	20231207	113300	98465615	2970	2970	2970	2970	1
513	20231207	113200	98462645	2970	2970	2970	2970	0
514	20231207	113100	98462645	2970	2970	2970	2970	0
515	20231207	113000	98462645	2970	2970	2970	2970	0
516	20231207	112900	98462645	2970	2970	2970	2970	0
517	20231207	112800	98462645	2970	2970	2970	2970	0
518	20231207	112700	98462645	2970	2970	2970	2970	0
519	20231207	112600	98462645	2970	2980	2980	2970	35
520	20231207	112500	98358685	2980	2975	2980	2975	7
521	20231207	112400	98337840	2975	2975	2975	2975	14
522	20231207	112300	98296190	2980	2980	2980	2980	0
523	20231207	112200	98296190	2980	2980	2980	2980	0
524	20231207	112100	98296190	2980	2980	2980	2980	3
525	20231207	112000	98287250	2985	2985	2985	2985	0
526	20231207	111900	98287250	2985	2985	2985	2985	44
527	20231207	111800	98155910	2965	2965	2965	2965	0
528	20231207	111700	98155910	2965	2970	2970	2965	901
529	20231207	111600	95484370	2985	2985	2985	2985	1
530	20231207	111500	95481385	2985	2985	2985	2985	0
531	20231207	111400	95481385	2985	2985	2985	2985	11
532	20231207	111300	95448550	2980	2980	2980	2980	16
533	20231207	111200	95400870	2980	2985	2985	2980	59
534	20231207	111100	95224800	2985	2985	2985	2985	4
535	20231207	111000	95212860	2985	2985	2985	2985	3
536	20231207	110900	95203905	2985	2985	2985	2985	11
537	20231207	110800	95171070	2985	2985	2985	2985	4
538	20231207	110700	95159130	2985	2985	2985	2985	5
539	20231207	110600	95144205	2985	2985	2985	2985	8
540	20231207	110500	95120325	2985	2985	2985	2985	2
541	20231207	110400	95114355	2980	2980	2980	2980	0
542	20231207	110300	95114355	2980	2980	2980	2980	0
543	20231207	110200	95114355	2980	2980	2980	2980	0
544	20231207	110100	95114355	2980	2980	2980	2980	1
545	20231207	110000	95111375	2985	2985	2985	2985	1
546	20231207	105900	95108390	2985	2985	2985	2985	1
547	20231207	105800	95105405	2965	2965	2965	2965	1000
548	20231207	105700	92140405	2965	2965	2965	2965	1
549	20231207	105600	92137440	2965	2970	2970	2965	1748
550	20231207	105500	86954560	2970	2970	2970	2970	213
551	20231207	105400	86321950	2975	2975	2975	2975	0
552	20231207	105300	86321950	2975	2975	2975	2975	50
553	20231207	105200	86173200	2970	2970	2970	2970	0
554	20231207	105100	86173200	2970	2970	2970	2970	0
555	20231207	105000	86173200	2970	2970	2970	2970	0
556	20231207	104900	86173200	2970	2970	2970	2970	0
557	20231207	104800	86173200	2970	2970	2970	2970	1
558	20231207	104700	86170230	2970	2970	2970	2970	48
559	20231207	104600	86027670	2970	2970	2970	2970	0
560	20231207	104500	86027670	2970	2970	2970	2970	2
561	20231207	104400	86021730	2970	2970	2970	2970	20
562	20231207	104300	85962330	2970	2970	2970	2970	7
563	20231207	104200	85941540	2970	2970	2970	2970	81
564	20231207	104100	85700970	2965	2965	2965	2965	260
565	20231207	104000	84930070	2965	2965	2965	2965	49
566	20231207	103900	84784785	2965	2965	2965	2965	1
567	20231207	103800	84781820	2970	2970	2970	2970	112
568	20231207	103700	84449180	2970	2970	2970	2970	0
569	20231207	103600	84449180	2970	2970	2970	2970	0
570	20231207	103500	84449180	2970	2970	2970	2970	0
571	20231207	103400	84449180	2970	2970	2970	2970	100
572	20231207	103300	84152180	2970	2970	2970	2970	0
573	20231207	103200	84152180	2970	2970	2970	2970	12
574	20231207	103100	84116540	2970	2970	2970	2970	52
575	20231207	103000	83962100	2970	2970	2970	2970	3
576	20231207	102900	83953190	2960	2965	2965	2960	240
577	20231207	102800	83242640	2965	2965	2965	2965	50
578	20231207	102700	83094390	2960	2970	2970	2960	31
579	20231207	102600	83002580	2970	2960	2970	2960	593
580	20231207	102500	81247290	2970	2970	2970	2970	1
581	20231207	102400	81244320	2965	2965	2965	2965	2282
582	20231207	102300	74478190	2965	2965	2965	2965	684
583	20231207	102200	72450130	2970	2970	2970	2970	10
584	20231207	102100	72420430	2970	2970	2970	2970	336
585	20231207	102000	71422510	2970	2970	2970	2970	190
586	20231207	101900	70858210	2970	2970	2970	2970	0
587	20231207	101800	70858210	2970	2970	2970	2970	0
588	20231207	101700	70858210	2970	2970	2970	2970	2
589	20231207	101600	70852270	2970	2970	2970	2970	0
590	20231207	101500	70852270	2970	2970	2970	2970	0
591	20231207	101400	70852270	2970	2970	2970	2970	5
592	20231207	101300	70837420	2975	2970	2975	2970	39
593	20231207	101200	70721495	2970	2970	2970	2970	0
594	20231207	101100	70721495	2970	2970	2970	2970	10
595	20231207	101000	70691795	2970	2970	2970	2970	202
596	20231207	100900	70091855	2970	2970	2970	2970	0
597	20231207	100800	70091855	2970	2970	2970	2970	564
598	20231207	100700	68416775	2970	2970	2970	2970	0
599	20231207	100600	68416775	2970	2975	2975	2970	221
600	20231207	100500	67760350	2970	2970	2970	2970	326
601	20231207	100400	66792130	2975	2980	2980	2975	542
602	20231207	100300	65179580	2980	2980	2980	2980	0
603	20231207	100200	65179580	2980	2980	2980	2980	64
604	20231207	100100	64988860	2980	2980	2980	2980	16
605	20231207	100000	64941180	2980	2980	2980	2980	15
606	20231207	095900	64896480	2975	2975	2975	2975	0
607	20231207	095800	64896480	2975	2975	2975	2975	143
608	20231207	095700	64471055	2980	2980	2980	2980	1
609	20231207	095600	64468075	2975	2975	2975	2975	0
610	20231207	095500	64468075	2975	2975	2975	2975	50
611	20231207	095400	64319325	2975	2975	2975	2975	0
612	20231207	095300	64319325	2975	2975	2975	2975	70
613	20231207	095200	64111075	2980	2980	2980	2980	3
614	20231207	095100	64102135	2980	2980	2980	2980	0
615	20231207	095000	64102135	2980	2980	2980	2980	0
616	20231207	094900	64102135	2980	2980	2980	2980	1
617	20231207	094800	64099155	2980	2980	2980	2980	0
618	20231207	094700	64099155	2980	2980	2980	2980	0
619	20231207	094600	64099155	2980	2980	2980	2980	0
620	20231207	094500	64099155	2980	2980	2980	2980	50
621	20231207	094400	63950155	2980	2980	2980	2965	883
622	20231207	094300	61331320	2980	2990	2990	2980	45
623	20231207	094200	61197120	2990	2990	2990	2990	4
624	20231207	094100	61185160	2990	2980	2990	2980	3
625	20231207	094000	61176200	2980	2980	2980	2980	50
626	20231207	093900	61027200	2975	2975	2975	2975	58
627	20231207	093800	60854650	2975	2975	2975	2975	6
628	20231207	093700	60836800	2975	2975	2975	2975	29
629	20231207	093600	60750525	2975	2965	2975	2960	3018
630	20231207	093500	51808645	2965	2965	2965	2965	281
631	20231207	093400	50975480	2975	2975	2975	2975	1
632	20231207	093300	50972505	2960	2960	2960	2960	0
633	20231207	093200	50972505	2960	2960	2960	2960	1010
634	20231207	093100	47982905	2975	2970	2975	2960	2961
635	20231207	093000	39195390	2970	2975	2975	2970	2838
636	20231207	092900	30760460	2980	2980	2980	2980	1
637	20231207	092800	30757480	2980	2980	2980	2980	1677
638	20231207	092700	25760020	2985	2985	2985	2985	1
639	20231207	092600	25757035	2990	2990	2990	2990	252
640	20231207	092500	25003555	2995	2995	2995	2995	1
641	20231207	092400	25000560	2995	2995	2995	2995	163
642	20231207	092300	24512375	2995	2995	2995	2995	3
643	20231207	092200	24503390	2995	2995	2995	2995	50
644	20231207	092100	24353640	2980	2980	2980	2980	0
645	20231207	092000	24353640	2980	2980	2980	2980	3
646	20231207	091900	24344700	2995	2985	2995	2985	43
647	20231207	091800	24216235	2980	2985	2985	2980	179
648	20231207	091700	23682655	2985	2980	2985	2980	312
649	20231207	091600	22752465	2980	2985	2985	2980	300
650	20231207	091500	21858285	2990	2990	2990	2990	33
651	20231207	091400	21759615	2990	2990	2990	2990	1
652	20231207	091300	21756625	2990	2990	2990	2990	26
653	20231207	091200	21678885	2995	2995	2995	2995	3
654	20231207	091100	21669900	2980	2980	2980	2980	136
655	20231207	091000	21264620	2970	2995	2995	2970	3482
656	20231207	090900	10876235	3000	3000	3000	3000	840
657	20231207	090800	8356235	3000	3010	3010	3000	245
658	20231207	090700	7621200	3010	3010	3010	3010	10
659	20231207	090600	7591100	3010	3010	3010	3010	75
660	20231207	090500	7365350	3005	3010	3010	3005	25
661	20231207	090400	7290195	3015	3015	3015	3015	5
662	20231207	090300	7275120	3000	3015	3015	3000	2094
663	20231207	090200	992860	3015	3015	3015	3015	1
664	20231207	090100	989845	3000	3000	3000	3000	134
665	20231207	090000	587845	3005	3015	3015	3005	195