KissMeData/087260/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195400	759118270	2875	2875	2875	2875	3590
3	20231204	195300	759118270	2875	2875	2875	2875	0
4	20231204	195200	759118270	2875	2875	2875	2875	0
5	20231204	195100	759118270	2875	2875	2875	2875	0
6	20231204	195000	759118270	2875	2875	2875	2875	0
7	20231204	194900	759118270	2875	2875	2875	2875	0
8	20231204	194800	759118270	2875	2875	2875	2875	0
9	20231204	194700	759118270	2875	2875	2875	2875	0
10	20231204	194600	759118270	2875	2875	2875	2875	0
11	20231204	194500	759118270	2875	2875	2875	2875	0
12	20231204	194400	759118270	2875	2875	2875	2875	0
13	20231204	194300	759118270	2875	2875	2875	2875	0
14	20231204	194200	759118270	2875	2875	2875	2875	0
15	20231204	194100	759118270	2875	2875	2875	2875	0
16	20231204	194000	759118270	2875	2875	2875	2875	0
17	20231204	193900	759118270	2875	2875	2875	2875	0
18	20231204	193800	759118270	2875	2875	2875	2875	0
19	20231204	193700	759118270	2875	2875	2875	2875	0
20	20231204	193600	759118270	2875	2875	2875	2875	0
21	20231204	193500	759118270	2875	2875	2875	2875	0
22	20231204	193400	759118270	2875	2875	2875	2875	0
23	20231204	193300	759118270	2875	2875	2875	2875	0
24	20231204	193200	759118270	2875	2875	2875	2875	0
25	20231204	193100	759118270	2875	2875	2875	2875	0
26	20231204	193000	759118270	2875	2875	2875	2875	0
27	20231204	192900	759118270	2875	2875	2875	2875	0
28	20231204	192800	759118270	2875	2875	2875	2875	0
29	20231204	192700	759118270	2875	2875	2875	2875	0
30	20231204	192600	759118270	2875	2875	2875	2875	0
31	20231204	192500	759118270	2875	2875	2875	2875	0
32	20231204	192400	759118270	2875	2875	2875	2875	3590
33	20231204	192300	759118270	2875	2875	2875	2875	0
34	20231204	192200	759118270	2875	2875	2875	2875	0
35	20231204	192100	759118270	2875	2875	2875	2875	0
36	20231204	192000	759118270	2875	2875	2875	2875	0
37	20231204	191900	759118270	2875	2875	2875	2875	0
38	20231204	191800	759118270	2875	2875	2875	2875	0
39	20231204	191700	759118270	2875	2875	2875	2875	0
40	20231204	191600	759118270	2875	2875	2875	2875	0
41	20231204	191500	759118270	2875	2875	2875	2875	0
42	20231204	191400	759118270	2875	2875	2875	2875	0
43	20231204	191300	759118270	2875	2875	2875	2875	0
44	20231204	191200	759118270	2875	2875	2875	2875	0
45	20231204	191100	759118270	2875	2875	2875	2875	0
46	20231204	191000	759118270	2875	2875	2875	2875	0
47	20231204	190900	759118270	2875	2875	2875	2875	0
48	20231204	190800	759118270	2875	2875	2875	2875	0
49	20231204	190700	759118270	2875	2875	2875	2875	0
50	20231204	190600	759118270	2875	2875	2875	2875	0
51	20231204	190500	759118270	2875	2875	2875	2875	0
52	20231204	190400	759118270	2875	2875	2875	2875	0
53	20231204	190300	759118270	2875	2875	2875	2875	0
54	20231204	190200	759118270	2875	2875	2875	2875	0
55	20231204	190100	759118270	2875	2875	2875	2875	0
56	20231204	190000	759118270	2875	2875	2875	2875	0
57	20231204	185900	759118270	2875	2875	2875	2875	0
58	20231204	185800	759118270	2875	2875	2875	2875	0
59	20231204	185700	759118270	2875	2875	2875	2875	0
60	20231204	185600	759118270	2875	2875	2875	2875	0
61	20231204	185500	759118270	2875	2875	2875	2875	0
62	20231204	185400	759118270	2875	2875	2875	2875	3590
63	20231204	185300	759118270	2875	2875	2875	2875	0
64	20231204	185200	759118270	2875	2875	2875	2875	0
65	20231204	185100	759118270	2875	2875	2875	2875	0
66	20231204	185000	759118270	2875	2875	2875	2875	0
67	20231204	184900	759118270	2875	2875	2875	2875	0
68	20231204	184800	759118270	2875	2875	2875	2875	0
69	20231204	184700	759118270	2875	2875	2875	2875	0
70	20231204	184600	759118270	2875	2875	2875	2875	0
71	20231204	184500	759118270	2875	2875	2875	2875	0
72	20231204	184400	759118270	2875	2875	2875	2875	0
73	20231204	184300	759118270	2875	2875	2875	2875	0
74	20231204	184200	759118270	2875	2875	2875	2875	0
75	20231204	184100	759118270	2875	2875	2875	2875	0
76	20231204	184000	759118270	2875	2875	2875	2875	0
77	20231204	183900	759118270	2875	2875	2875	2875	0
78	20231204	183800	759118270	2875	2875	2875	2875	0
79	20231204	183700	759118270	2875	2875	2875	2875	0
80	20231204	183600	759118270	2875	2875	2875	2875	0
81	20231204	183500	759118270	2875	2875	2875	2875	0
82	20231204	183400	759118270	2875	2875	2875	2875	0
83	20231204	183300	759118270	2875	2875	2875	2875	0
84	20231204	183200	759118270	2875	2875	2875	2875	0
85	20231204	183100	759118270	2875	2875	2875	2875	0
86	20231204	183000	759118270	2875	2875	2875	2875	0
87	20231204	182900	759118270	2875	2875	2875	2875	0
88	20231204	182800	759118270	2875	2875	2875	2875	0
89	20231204	182700	759118270	2875	2875	2875	2875	0
90	20231204	182600	759118270	2875	2875	2875	2875	0
91	20231204	182500	759118270	2875	2875	2875	2875	0
92	20231204	182400	759118270	2875	2875	2875	2875	3590
93	20231204	182300	759118270	2875	2875	2875	2875	0
94	20231204	182200	759118270	2875	2875	2875	2875	0
95	20231204	182100	759118270	2875	2875	2875	2875	0
96	20231204	182000	759118270	2875	2875	2875	2875	0
97	20231204	181900	759118270	2875	2875	2875	2875	0
98	20231204	181800	759118270	2875	2875	2875	2875	0
99	20231204	181700	759118270	2875	2875	2875	2875	0
100	20231204	181600	759118270	2875	2875	2875	2875	0
101	20231204	181500	759118270	2875	2875	2875	2875	0
102	20231204	181400	759118270	2875	2875	2875	2875	0
103	20231204	181300	759118270	2875	2875	2875	2875	0
104	20231204	181200	759118270	2875	2875	2875	2875	0
105	20231204	181100	759118270	2875	2875	2875	2875	0
106	20231204	181000	759118270	2875	2875	2875	2875	0
107	20231204	180900	759118270	2875	2875	2875	2875	0
108	20231204	180800	759118270	2875	2875	2875	2875	0
109	20231204	180700	759118270	2875	2875	2875	2875	0
110	20231204	180600	759118270	2875	2875	2875	2875	0
111	20231204	180500	759118270	2875	2875	2875	2875	0
112	20231204	180400	759118270	2875	2875	2875	2875	0
113	20231204	180300	759118270	2875	2875	2875	2875	0
114	20231204	180200	759118270	2875	2875	2875	2875	0
115	20231204	180100	759118270	2875	2875	2875	2875	0
116	20231204	180000	759118270	2875	2875	2875	2875	0
117	20231204	175900	759118270	2875	2875	2875	2875	0
118	20231204	175800	759118270	2875	2875	2875	2875	0
119	20231204	175700	759118270	2875	2875	2875	2875	0
120	20231204	175600	759118270	2875	2875	2875	2875	0
121	20231204	175500	759118270	2875	2875	2875	2875	0
122	20231204	175400	759118270	2875	2875	2875	2875	3590
123	20231204	175300	759118270	2875	2875	2875	2875	0
124	20231204	175200	759118270	2875	2875	2875	2875	0
125	20231204	175100	759118270	2875	2875	2875	2875	0
126	20231204	175000	759118270	2875	2875	2875	2875	0
127	20231204	174900	759118270	2875	2875	2875	2875	0
128	20231204	174800	759118270	2875	2875	2875	2875	0
129	20231204	174700	759118270	2875	2875	2875	2875	0
130	20231204	174600	759118270	2875	2875	2875	2875	0
131	20231204	174500	759118270	2875	2875	2875	2875	0
132	20231204	174400	759118270	2875	2875	2875	2875	0
133	20231204	174300	759118270	2875	2875	2875	2875	0
134	20231204	174200	759118270	2875	2875	2875	2875	0
135	20231204	174100	759118270	2875	2875	2875	2875	0
136	20231204	174000	759118270	2875	2875	2875	2875	0
137	20231204	173900	759118270	2875	2875	2875	2875	0
138	20231204	173800	759118270	2875	2875	2875	2875	0
139	20231204	173700	759118270	2875	2875	2875	2875	0
140	20231204	173600	759118270	2875	2875	2875	2875	0
141	20231204	173500	759118270	2875	2875	2875	2875	0
142	20231204	173400	759118270	2875	2875	2875	2875	0
143	20231204	173300	759118270	2875	2875	2875	2875	0
144	20231204	173200	759118270	2875	2875	2875	2875	0
145	20231204	173100	759118270	2875	2875	2875	2875	0
146	20231204	173000	759118270	2875	2875	2875	2875	0
147	20231204	172900	759118270	2875	2875	2875	2875	0
148	20231204	172800	759118270	2875	2875	2875	2875	0
149	20231204	172700	759118270	2875	2875	2875	2875	0
150	20231204	172600	759118270	2875	2875	2875	2875	0
151	20231204	172500	759118270	2875	2875	2875	2875	0
152	20231204	172400	759118270	2875	2875	2875	2875	3590
153	20231204	172300	759118270	2875	2875	2875	2875	0
154	20231204	172200	759118270	2875	2875	2875	2875	0
155	20231204	172100	759118270	2875	2875	2875	2875	0
156	20231204	172000	759118270	2875	2875	2875	2875	0
157	20231204	171900	759118270	2875	2875	2875	2875	0
158	20231204	171800	759118270	2875	2875	2875	2875	0
159	20231204	171700	759118270	2875	2875	2875	2875	0
160	20231204	171600	759118270	2875	2875	2875	2875	0
161	20231204	171500	759118270	2875	2875	2875	2875	0
162	20231204	171400	759118270	2875	2875	2875	2875	0
163	20231204	171300	759118270	2875	2875	2875	2875	0
164	20231204	171200	759118270	2875	2875	2875	2875	0
165	20231204	171100	759118270	2875	2875	2875	2875	0
166	20231204	171000	759118270	2875	2875	2875	2875	0
167	20231204	170900	759118270	2875	2875	2875	2875	0
168	20231204	170800	759118270	2875	2875	2875	2875	0
169	20231204	170700	759118270	2875	2875	2875	2875	0
170	20231204	170600	759118270	2875	2875	2875	2875	0
171	20231204	170500	759118270	2875	2875	2875	2875	0
172	20231204	170400	759118270	2875	2875	2875	2875	0
173	20231204	170300	759118270	2875	2875	2875	2875	0
174	20231204	170200	759118270	2875	2875	2875	2875	0
175	20231204	170100	759118270	2875	2875	2875	2875	0
176	20231204	170000	759118270	2875	2875	2875	2875	0
177	20231204	165900	759118270	2875	2875	2875	2875	0
178	20231204	165800	759118270	2875	2875	2875	2875	0
179	20231204	165700	759118270	2875	2875	2875	2875	0
180	20231204	165600	759118270	2875	2875	2875	2875	0
181	20231204	165500	759118270	2875	2875	2875	2875	0
182	20231204	165400	759118270	2875	2875	2875	2875	3590
183	20231204	165300	759118270	2875	2875	2875	2875	0
184	20231204	165200	759118270	2875	2875	2875	2875	0
185	20231204	165100	759118270	2875	2875	2875	2875	0
186	20231204	165000	759118270	2875	2875	2875	2875	0
187	20231204	164900	759118270	2875	2875	2875	2875	0
188	20231204	164800	759118270	2875	2875	2875	2875	0
189	20231204	164700	759118270	2875	2875	2875	2875	0
190	20231204	164600	759118270	2875	2875	2875	2875	0
191	20231204	164500	759118270	2875	2875	2875	2875	0
192	20231204	164400	759118270	2875	2875	2875	2875	0
193	20231204	164300	759118270	2875	2875	2875	2875	0
194	20231204	164200	759118270	2875	2875	2875	2875	0
195	20231204	164100	759118270	2875	2875	2875	2875	0
196	20231204	164000	759118270	2875	2875	2875	2875	0
197	20231204	163900	759118270	2875	2875	2875	2875	0
198	20231204	163800	759118270	2875	2875	2875	2875	0
199	20231204	163700	759118270	2875	2875	2875	2875	0
200	20231204	163600	759118270	2875	2875	2875	2875	0
201	20231204	163500	759118270	2875	2875	2875	2875	0
202	20231204	163400	759118270	2875	2875	2875	2875	0
203	20231204	163300	759118270	2875	2875	2875	2875	0
204	20231204	163200	759118270	2875	2875	2875	2875	0
205	20231204	163100	759118270	2875	2875	2875	2875	0
206	20231204	163000	759118270	2875	2875	2875	2875	0
207	20231204	162900	759118270	2875	2875	2875	2875	0
208	20231204	162800	759118270	2875	2875	2875	2875	0
209	20231204	162700	759118270	2875	2875	2875	2875	0
210	20231204	162600	759118270	2875	2875	2875	2875	0
211	20231204	162500	759118270	2875	2875	2875	2875	0
212	20231204	162400	759118270	2875	2875	2875	2875	3590
213	20231204	162300	759118270	2875	2875	2875	2875	0
214	20231204	162200	759118270	2875	2875	2875	2875	0
215	20231204	162100	759118270	2875	2875	2875	2875	0
216	20231204	162000	759118270	2875	2875	2875	2875	0
217	20231204	161900	759118270	2875	2875	2875	2875	0
218	20231204	161800	759118270	2875	2875	2875	2875	0
219	20231204	161700	759118270	2875	2875	2875	2875	0
220	20231204	161600	759118270	2875	2875	2875	2875	0
221	20231204	161500	759118270	2875	2875	2875	2875	0
222	20231204	161400	759118270	2875	2875	2875	2875	0
223	20231204	161300	759118270	2875	2875	2875	2875	0
224	20231204	161200	759118270	2875	2875	2875	2875	0
225	20231204	161100	759118270	2875	2875	2875	2875	0
226	20231204	161000	759118270	2875	2875	2875	2875	0
227	20231204	160900	759118270	2875	2875	2875	2875	0
228	20231204	160800	759118270	2875	2875	2875	2875	0
229	20231204	160700	759118270	2875	2875	2875	2875	0
230	20231204	160600	759118270	2875	2875	2875	2875	0
231	20231204	160500	759118270	2875	2875	2875	2875	0
232	20231204	160400	759118270	2875	2875	2875	2875	0
233	20231204	160300	759118270	2875	2875	2875	2875	0
234	20231204	160200	759118270	2875	2875	2875	2875	0
235	20231204	160100	759118270	2875	2875	2875	2875	0
236	20231204	160000	759118270	2875	2875	2875	2875	0
237	20231204	155900	759118270	2875	2875	2875	2875	0
238	20231204	155800	759118270	2875	2875	2875	2875	0
239	20231204	155700	759118270	2875	2875	2875	2875	0
240	20231204	155600	759118270	2875	2875	2875	2875	0
241	20231204	155500	759118270	2875	2875	2875	2875	0
242	20231204	155400	759118270	2875	2875	2875	2875	3590
243	20231204	155300	759118270	2875	2875	2875	2875	0
244	20231204	155200	759118270	2875	2875	2875	2875	0
245	20231204	155100	759118270	2875	2875	2875	2875	0
246	20231204	155000	759118270	2875	2875	2875	2875	0
247	20231204	154900	759118270	2875	2875	2875	2875	0
248	20231204	154800	759118270	2875	2875	2875	2875	0
249	20231204	154700	759118270	2875	2875	2875	2875	0
250	20231204	154600	759118270	2875	2875	2875	2875	0
251	20231204	154500	759118270	2875	2875	2875	2875	0
252	20231204	154400	759118270	2875	2875	2875	2875	0
253	20231204	154300	759118270	2875	2875	2875	2875	0
254	20231204	154200	759118270	2875	2875	2875	2875	0
255	20231204	154100	759118270	2875	2875	2875	2875	0
256	20231204	154000	759118270	2875	2875	2875	2875	0
257	20231204	153900	759118270	2875	2875	2875	2875	0
258	20231204	153800	759118270	2875	2875	2875	2875	0
259	20231204	153700	759118270	2875	2875	2875	2875	0
260	20231204	153600	759118270	2875	2875	2875	2875	0
261	20231204	153500	759118270	2875	2875	2875	2875	0
262	20231204	153400	759118270	2875	2875	2875	2875	0
263	20231204	153300	759118270	2875	2875	2875	2875	0
264	20231204	153200	759118270	2875	2875	2875	2875	0
265	20231204	153100	759118270	2875	2875	2875	2875	0
266	20231204	153000	759118270	2875	2875	2875	2875	3590
267	20231204	152900	748797020	2880	2880	2880	2880	0
268	20231204	152800	748797020	2880	2880	2880	2880	0
269	20231204	152700	748797020	2880	2880	2880	2880	0
270	20231204	152600	748797020	2880	2880	2880	2880	0
271	20231204	152500	748797020	2880	2880	2880	2880	0
272	20231204	152400	748797020	2880	2880	2880	2880	0
273	20231204	152300	748797020	2880	2880	2880	2880	0
274	20231204	152200	748797020	2880	2880	2880	2880	0
275	20231204	152100	748797020	2880	2880	2880	2880	0
276	20231204	152000	748797020	2880	2880	2880	2880	0
277	20231204	151900	748797020	2880	2875	2880	2875	1724
278	20231204	151800	743833395	2875	2875	2875	2875	299
279	20231204	151700	742973770	2875	2875	2875	2875	1022
280	20231204	151600	740035520	2875	2875	2875	2875	116
281	20231204	151500	739702020	2875	2875	2880	2875	1328
282	20231204	151400	735884015	2880	2880	2880	2875	148
283	20231204	151300	735457790	2880	2880	2880	2880	1709
284	20231204	151200	730535870	2880	2875	2880	2875	2680
285	20231204	151100	722827720	2875	2875	2875	2875	2060
286	20231204	151000	716905220	2875	2875	2875	2875	0
287	20231204	150900	716905220	2875	2875	2875	2870	2510
288	20231204	150800	709701470	2875	2870	2875	2870	4
289	20231204	150700	709689980	2875	2870	2875	2870	10
290	20231204	150600	709661260	2880	2880	2880	2880	1
291	20231204	150500	709658380	2870	2875	2875	2870	1248
292	20231204	150400	706072880	2875	2870	2875	2870	501
293	20231204	150300	704635005	2875	2880	2880	2870	29
294	20231204	150200	704551715	2870	2875	2875	2870	4694
295	20231204	150100	691059040	2880	2880	2880	2880	61
296	20231204	150000	690883360	2875	2875	2875	2875	351
297	20231204	145900	689874235	2875	2875	2875	2875	0
298	20231204	145800	689874235	2875	2875	2880	2875	491
299	20231204	145700	688462605	2875	2875	2875	2875	705
300	20231204	145600	686435730	2875	2875	2875	2875	1673
301	20231204	145500	681625855	2880	2875	2880	2875	1010
302	20231204	145400	678722055	2880	2875	2880	2875	83
303	20231204	145300	678483415	2880	2880	2880	2880	0
304	20231204	145200	678483415	2880	2880	2880	2880	0
305	20231204	145100	678483415	2880	2880	2880	2880	0
306	20231204	145000	678483415	2880	2875	2880	2875	257
307	20231204	144900	677744520	2880	2880	2880	2880	132
308	20231204	144800	677364360	2875	2880	2880	2875	76
309	20231204	144700	677145710	2880	2880	2880	2880	347
310	20231204	144600	676146350	2880	2880	2880	2880	1
311	20231204	144500	676143470	2875	2875	2880	2875	374
312	20231204	144400	675068195	2875	2880	2880	2875	535
313	20231204	144300	673529195	2880	2875	2880	2875	120
314	20231204	144200	673183970	2875	2875	2875	2875	1011
315	20231204	144100	670277345	2880	2880	2880	2880	100
316	20231204	144000	669989345	2875	2880	2880	2875	126
317	20231204	143900	669626805	2875	2880	2880	2875	127
318	20231204	143800	669261665	2875	2880	2880	2875	255
319	20231204	143700	668528485	2875	2880	2885	2875	719
320	20231204	143600	666461290	2875	2880	2880	2875	653
321	20231204	143500	664581190	2880	2880	2880	2880	720
322	20231204	143400	662507590	2880	2880	2885	2880	551
323	20231204	143300	660920705	2885	2885	2885	2880	342
324	20231204	143200	659934835	2880	2880	2880	2880	1020
325	20231204	143100	656997235	2880	2885	2885	2880	167
326	20231204	143000	656515520	2880	2885	2885	2880	43
327	20231204	142900	656391665	2880	2880	2880	2880	63
328	20231204	142800	656210225	2885	2880	2885	2880	148
329	20231204	142700	655783960	2880	2885	2885	2880	8
330	20231204	142600	655760915	2880	2880	2880	2880	0
331	20231204	142500	655760915	2880	2880	2880	2880	495
332	20231204	142400	654335315	2875	2885	2885	2875	14
333	20231204	142300	654294935	2885	2885	2885	2885	0
334	20231204	142200	654294935	2885	2885	2885	2885	17
335	20231204	142100	654245890	2885	2880	2885	2880	3
336	20231204	142000	654237245	2885	2875	2885	2875	339
337	20231204	141900	653262550	2880	2880	2880	2880	1689
338	20231204	141800	648398230	2880	2880	2880	2880	0
339	20231204	141700	648398230	2880	2875	2880	2875	381
340	20231204	141600	647301855	2875	2875	2875	2875	10
341	20231204	141500	647273105	2880	2880	2880	2880	65
342	20231204	141400	647085905	2880	2880	2880	2880	14
343	20231204	141300	647045585	2880	2880	2880	2880	89
344	20231204	141200	646789265	2880	2880	2880	2880	50
345	20231204	141100	646645265	2880	2880	2880	2880	8
346	20231204	141000	646622225	2875	2875	2875	2875	0
347	20231204	140900	646622225	2875	2875	2875	2875	67
348	20231204	140800	646429600	2880	2880	2880	2880	12
349	20231204	140700	646395040	2880	2880	2880	2880	1
350	20231204	140600	646392160	2875	2875	2875	2875	0
351	20231204	140500	646392160	2875	2875	2875	2875	0
352	20231204	140400	646392160	2875	2875	2875	2875	0
353	20231204	140300	646392160	2875	2875	2875	2875	239
354	20231204	140200	645705035	2880	2880	2880	2880	0
355	20231204	140100	645705035	2880	2880	2880	2880	9
356	20231204	140000	645679115	2880	2875	2880	2875	261
357	20231204	135900	644928690	2880	2875	2880	2875	174
358	20231204	135800	644428435	2880	2880	2880	2880	0
359	20231204	135700	644428435	2880	2880	2880	2880	0
360	20231204	135600	644428435	2880	2880	2880	2880	124
361	20231204	135500	644071315	2880	2880	2880	2880	0
362	20231204	135400	644071315	2880	2875	2880	2875	11
363	20231204	135300	644039640	2875	2875	2875	2875	0
364	20231204	135200	644039640	2875	2875	2875	2875	80
365	20231204	135100	643809640	2880	2880	2880	2880	2
366	20231204	135000	643803880	2880	2880	2880	2880	0
367	20231204	134900	643803880	2880	2880	2880	2880	60
368	20231204	134800	643631080	2875	2880	2880	2875	532
369	20231204	134700	642098925	2875	2875	2880	2875	308
370	20231204	134600	641213415	2875	2875	2875	2875	300
371	20231204	134500	640350915	2875	2875	2875	2875	0
372	20231204	134400	640350915	2875	2880	2880	2875	1020
373	20231204	134300	637418315	2880	2880	2880	2880	0
374	20231204	134200	637418315	2880	2880	2880	2880	90
375	20231204	134100	637159115	2880	2880	2880	2880	0
376	20231204	134000	637159115	2880	2880	2880	2880	9
377	20231204	133900	637133195	2880	2880	2880	2880	0
378	20231204	133800	637133195	2880	2880	2880	2880	20
379	20231204	133700	637075595	2880	2880	2880	2880	20
380	20231204	133600	637017995	2875	2875	2875	2875	613
381	20231204	133500	635255620	2880	2880	2880	2880	0
382	20231204	133400	635255620	2880	2880	2885	2880	794
383	20231204	133300	632968895	2880	2880	2880	2880	1501
384	20231204	133200	628646015	2885	2885	2885	2880	312
385	20231204	133100	627747395	2880	2880	2880	2880	1324
386	20231204	133000	623934275	2880	2880	2880	2880	0
387	20231204	132900	623934275	2880	2880	2880	2880	0
388	20231204	132800	623934275	2880	2880	2880	2880	8
389	20231204	132700	623911235	2885	2885	2885	2885	0
390	20231204	132600	623911235	2885	2885	2885	2885	12
391	20231204	132500	623876615	2885	2885	2885	2885	200
392	20231204	132400	623299615	2885	2885	2885	2880	20
393	20231204	132300	623241930	2885	2885	2885	2885	1
394	20231204	132200	623239045	2885	2885	2885	2885	1
395	20231204	132100	623236160	2885	2885	2885	2885	10
396	20231204	132000	623207310	2885	2885	2885	2885	0
397	20231204	131900	623207310	2885	2885	2885	2885	1
398	20231204	131800	623204425	2885	2880	2885	2880	1071
399	20231204	131700	620119915	2880	2880	2880	2880	0
400	20231204	131600	620119915	2880	2880	2880	2880	0
401	20231204	131500	620119915	2880	2880	2880	2880	1235
402	20231204	131400	616563115	2880	2880	2880	2880	0
403	20231204	131300	616563115	2880	2880	2880	2880	0
404	20231204	131200	616563115	2880	2880	2880	2880	0
405	20231204	131100	616563115	2880	2880	2880	2880	0
406	20231204	131000	616563115	2880	2880	2880	2880	1
407	20231204	130900	616560235	2880	2880	2880	2880	0
408	20231204	130800	616560235	2880	2880	2880	2880	205
409	20231204	130700	615969835	2880	2880	2880	2880	2012
410	20231204	130600	610175275	2880	2880	2880	2880	0
411	20231204	130500	610175275	2880	2880	2880	2880	100
412	20231204	130400	609887275	2880	2880	2880	2880	5
413	20231204	130300	609872875	2880	2880	2880	2880	1
414	20231204	130200	609869995	2880	2880	2880	2880	0
415	20231204	130100	609869995	2880	2880	2880	2880	4
416	20231204	130000	609858475	2875	2875	2875	2875	268
417	20231204	125900	609087975	2880	2875	2880	2875	116
418	20231204	125800	608754455	2875	2880	2880	2875	161
419	20231204	125700	608291130	2880	2880	2880	2880	47
420	20231204	125600	608155770	2875	2875	2875	2875	572
421	20231204	125500	606511270	2875	2875	2875	2875	16
422	20231204	125400	606465270	2880	2880	2880	2880	16
423	20231204	125300	606419190	2880	2880	2880	2880	11
424	20231204	125200	606387510	2880	2880	2880	2880	39
425	20231204	125100	606275190	2885	2885	2885	2885	0
426	20231204	125000	606275190	2885	2885	2885	2885	0
427	20231204	124900	606275190	2885	2885	2885	2885	30
428	20231204	124800	606188640	2885	2885	2885	2885	3
429	20231204	124700	606179985	2890	2885	2890	2885	29
430	20231204	124600	606096300	2890	2890	2890	2890	3
431	20231204	124500	606087630	2890	2890	2890	2890	4
432	20231204	124400	606076070	2890	2885	2890	2885	418
433	20231204	124300	604870105	2885	2885	2885	2880	590
434	20231204	124200	603167985	2880	2875	2885	2875	168
435	20231204	124100	602684940	2885	2885	2885	2885	7
436	20231204	124000	602664745	2880	2880	2880	2880	352
437	20231204	123900	601650985	2880	2880	2880	2880	6
438	20231204	123800	601633705	2880	2880	2880	2880	1150
439	20231204	123700	598321705	2880	2880	2880	2880	6
440	20231204	123600	598304425	2875	2875	2875	2875	382
441	20231204	123500	597206175	2875	2875	2875	2875	50
442	20231204	123400	597062425	2875	2875	2875	2870	2793
443	20231204	123300	589046085	2880	2880	2880	2880	0
444	20231204	123200	589046085	2880	2880	2880	2880	0
445	20231204	123100	589046085	2880	2875	2880	2875	20
446	20231204	123000	588988580	2875	2875	2875	2875	1
447	20231204	122900	588985705	2870	2870	2870	2870	528
448	20231204	122800	587470345	2865	2865	2865	2865	0
449	20231204	122700	587470345	2865	2870	2870	2865	1583
450	20231204	122600	582934885	2865	2865	2865	2865	276
451	20231204	122500	582144145	2865	2865	2865	2865	0
452	20231204	122400	582144145	2865	2865	2865	2865	0
453	20231204	122300	582144145	2865	2875	2880	2865	648
454	20231204	122200	580282610	2875	2875	2875	2875	70
455	20231204	122100	580081360	2875	2875	2875	2875	554
456	20231204	122000	578488610	2875	2870	2875	2870	485
457	20231204	121900	577095555	2865	2870	2875	2865	566
458	20231204	121800	575473315	2875	2875	2875	2875	0
459	20231204	121700	575473315	2875	2875	2875	2875	0
460	20231204	121600	575473315	2875	2875	2875	2875	3
461	20231204	121500	575464690	2875	2875	2875	2875	0
462	20231204	121400	575464690	2875	2875	2875	2875	0
463	20231204	121300	575464690	2875	2875	2875	2875	10
464	20231204	121200	575435940	2875	2875	2875	2875	0
465	20231204	121100	575435940	2875	2865	2875	2865	222
466	20231204	121000	574799785	2870	2870	2870	2870	0
467	20231204	120900	574799785	2870	2870	2870	2870	8
468	20231204	120800	574776825	2875	2875	2875	2875	4
469	20231204	120700	574765325	2860	2865	2865	2860	1543
470	20231204	120600	570348345	2860	2880	2880	2860	20036
471	20231204	120500	512927620	2880	2880	2880	2880	2
472	20231204	120400	512921860	2870	2870	2870	2870	550
473	20231204	120300	511343360	2870	2870	2870	2870	0
474	20231204	120200	511343360	2870	2870	2870	2870	21
475	20231204	120100	511283090	2880	2875	2880	2875	4
476	20231204	120000	511271585	2875	2875	2875	2875	798
477	20231204	115900	508977335	2875	2875	2875	2875	0
478	20231204	115800	508977335	2875	2875	2875	2875	0
479	20231204	115700	508977335	2875	2875	2875	2875	41
480	20231204	115600	508859460	2880	2880	2880	2880	70
481	20231204	115500	508657860	2880	2880	2880	2880	100
482	20231204	115400	508369860	2880	2880	2880	2880	5
483	20231204	115300	508355460	2880	2880	2880	2880	0
484	20231204	115200	508355460	2880	2880	2880	2880	2
485	20231204	115100	508349700	2880	2880	2880	2880	1
486	20231204	115000	508346820	2875	2875	2875	2875	679
487	20231204	114900	506394695	2880	2875	2880	2875	293
488	20231204	114800	505552315	2875	2880	2880	2875	46
489	20231204	114700	505420035	2870	2870	2870	2870	0
490	20231204	114600	505420035	2870	2870	2870	2870	1
491	20231204	114500	505417165	2870	2880	2880	2870	70
492	20231204	114400	505215665	2880	2880	2880	2880	20
493	20231204	114300	505158065	2880	2880	2880	2880	4
494	20231204	114200	505146545	2870	2880	2880	2870	1004
495	20231204	114100	502265000	2880	2880	2880	2880	10
496	20231204	114000	502236200	2880	2880	2880	2880	100
497	20231204	113900	501948200	2880	2880	2880	2880	20
498	20231204	113800	501890600	2880	2880	2880	2880	0
499	20231204	113700	501890600	2880	2880	2880	2880	125
500	20231204	113600	501530600	2880	2880	2880	2880	0
501	20231204	113500	501530600	2880	2875	2880	2875	189
502	20231204	113400	500987220	2875	2875	2875	2875	32
503	20231204	113300	500895220	2875	2875	2875	2875	635
504	20231204	113200	499069595	2875	2875	2875	2870	706
505	20231204	113100	497043345	2870	2875	2875	2870	325
506	20231204	113000	496110530	2875	2875	2875	2875	14
507	20231204	112900	496070280	2880	2880	2880	2880	0
508	20231204	112800	496070280	2880	2880	2880	2880	9
509	20231204	112700	496044360	2885	2885	2885	2885	0
510	20231204	112600	496044360	2885	2885	2885	2885	2
511	20231204	112500	496038590	2885	2880	2885	2865	5126
512	20231204	112400	481336230	2885	2885	2885	2885	5
513	20231204	112300	481321805	2885	2885	2885	2885	0
514	20231204	112200	481321805	2885	2885	2885	2885	1
515	20231204	112100	481318920	2880	2880	2880	2880	240
516	20231204	112000	480627720	2880	2880	2880	2880	1
517	20231204	111900	480624840	2875	2880	2880	2875	94
518	20231204	111800	480354570	2885	2875	2885	2875	55
519	20231204	111700	480196395	2885	2885	2885	2885	71
520	20231204	111600	479991560	2870	2870	2870	2870	42
521	20231204	111500	479871020	2885	2885	2885	2885	1
522	20231204	111400	479868135	2865	2865	2865	2865	0
523	20231204	111300	479868135	2865	2870	2870	2865	2353
524	20231204	111200	473122925	2870	2870	2870	2870	1
525	20231204	111100	473120055	2885	2865	2890	2865	382
526	20231204	111000	472025475	2870	2885	2890	2870	660
527	20231204	110900	470130410	2880	2885	2890	2880	1777
528	20231204	110800	465002780	2880	2880	2880	2880	395
529	20231204	110700	463865180	2885	2885	2885	2885	0
530	20231204	110600	463865180	2885	2885	2885	2885	0
531	20231204	110500	463865180	2885	2885	2885	2885	31
532	20231204	110400	463775745	2885	2885	2885	2885	381
533	20231204	110300	462676560	2885	2885	2885	2885	0
534	20231204	110200	462676560	2885	2885	2885	2885	0
535	20231204	110100	462676560	2885	2880	2885	2880	917
536	20231204	110000	460031060	2880	2880	2880	2880	672
537	20231204	105900	458095700	2880	2880	2880	2880	24
538	20231204	105800	458026580	2875	2880	2880	2875	115
539	20231204	105700	457695880	2880	2880	2880	2880	0
540	20231204	105600	457695880	2880	2880	2880	2880	5
541	20231204	105500	457681480	2865	2880	2880	2865	355
542	20231204	105400	456663080	2860	2875	2875	2860	17096
543	20231204	105300	407645540	2875	2875	2875	2875	0
544	20231204	105200	407645540	2875	2875	2875	2875	4
545	20231204	105100	407634040	2875	2870	2875	2870	484
546	20231204	105000	406244460	2875	2875	2875	2875	30
547	20231204	104900	406158210	2875	2875	2875	2875	92
548	20231204	104800	405893710	2875	2875	2875	2875	18
549	20231204	104700	405841960	2880	2870	2880	2870	31
550	20231204	104600	405752770	2870	2870	2870	2870	0
551	20231204	104500	405752770	2870	2870	2870	2870	55
552	20231204	104400	405594920	2880	2880	2880	2880	19
553	20231204	104300	405540200	2880	2880	2880	2880	38
554	20231204	104200	405430760	2870	2880	2880	2870	400
555	20231204	104100	404281810	2880	2880	2885	2880	298
556	20231204	104000	403423320	2870	2870	2870	2870	44
557	20231204	103900	403297040	2870	2870	2870	2870	52
558	20231204	103800	403147800	2870	2885	2885	2870	402
559	20231204	103700	401993235	2885	2885	2885	2885	50
560	20231204	103600	401848985	2870	2880	2880	2870	3805
561	20231204	103500	390923310	2870	2870	2870	2870	0
562	20231204	103400	390923310	2870	2885	2885	2870	1003
563	20231204	103300	388039575	2885	2885	2885	2885	132
564	20231204	103200	387658755	2880	2885	2885	2880	35
565	20231204	103100	387557905	2880	2880	2880	2880	792
566	20231204	103000	385276945	2885	2885	2885	2885	220
567	20231204	102900	384642245	2880	2885	2885	2880	100
568	20231204	102800	384354195	2880	2880	2880	2880	52
569	20231204	102700	384204435	2885	2885	2885	2885	30
570	20231204	102600	384117885	2885	2870	2885	2870	5436
571	20231204	102500	368492155	2880	2880	2880	2880	0
572	20231204	102400	368492155	2880	2880	2880	2880	0
573	20231204	102300	368492155	2880	2870	2880	2870	220
574	20231204	102200	367860655	2870	2870	2870	2870	1
575	20231204	102100	367857785	2880	2880	2880	2880	530
576	20231204	102000	366331385	2880	2870	2880	2865	3343
577	20231204	101900	356746330	2870	2870	2870	2870	500
578	20231204	101800	355311330	2870	2880	2880	2870	581
579	20231204	101700	353638850	2870	2880	2880	2870	142
580	20231204	101600	353230800	2880	2880	2880	2880	300
581	20231204	101500	352366800	2880	2880	2880	2870	1726
582	20231204	101400	347412130	2870	2875	2880	2870	7381
583	20231204	101300	326214560	2875	2875	2875	2875	71
584	20231204	101200	326010435	2875	2885	2885	2875	517
585	20231204	101100	324520305	2880	2885	2885	2880	899
586	20231204	101000	321930685	2885	2885	2885	2885	2
587	20231204	100900	321924915	2885	2880	2885	2880	76
588	20231204	100800	321705880	2880	2880	2880	2880	0
589	20231204	100700	321705880	2880	2875	2880	2875	831
590	20231204	100600	319316650	2880	2880	2880	2880	353
591	20231204	100500	318300010	2880	2875	2880	2875	932
592	20231204	100400	315620350	2875	2875	2875	2875	40
593	20231204	100300	315505350	2875	2880	2880	2875	37
594	20231204	100200	315398820	2875	2880	2880	2875	1128
595	20231204	100100	312155815	2880	2880	2880	2880	125
596	20231204	100000	311795815	2880	2880	2880	2880	108
597	20231204	095900	311484775	2875	2880	2880	2875	660
598	20231204	095800	309584815	2885	2885	2885	2885	0
599	20231204	095700	309584815	2885	2885	2885	2885	10
600	20231204	095600	309555965	2875	2875	2875	2875	100
601	20231204	095500	309268465	2875	2875	2875	2875	71
602	20231204	095400	309064340	2875	2875	2875	2875	0
603	20231204	095300	309064340	2875	2875	2875	2870	1242
604	20231204	095200	305493600	2875	2875	2875	2875	367
605	20231204	095100	304438475	2875	2875	2885	2875	162
606	20231204	095000	303972575	2875	2875	2875	2875	0
607	20231204	094900	303972575	2875	2875	2875	2875	108
608	20231204	094800	303662075	2875	2870	2875	2870	628
609	20231204	094700	301859075	2870	2875	2875	2870	282
610	20231204	094600	301049075	2875	2875	2875	2875	609
611	20231204	094500	299298200	2880	2880	2880	2880	109
612	20231204	094400	298984280	2880	2880	2880	2880	0
613	20231204	094300	298984280	2880	2880	2880	2880	500
614	20231204	094200	297544280	2885	2880	2885	2875	3687
615	20231204	094100	286941260	2885	2885	2885	2875	734
616	20231204	094000	284830980	2885	2885	2885	2885	126
617	20231204	093900	284467470	2875	2875	2875	2875	1454
618	20231204	093800	280287220	2875	2880	2880	2875	2000
619	20231204	093700	274534720	2880	2880	2880	2880	706
620	20231204	093600	272501440	2885	2885	2885	2885	151
621	20231204	093500	272065805	2875	2890	2890	2875	287
622	20231204	093400	271240615	2890	2890	2890	2890	37
623	20231204	093300	271133685	2895	2880	2895	2870	5740
624	20231204	093200	254631890	2880	2875	2880	2875	152
625	20231204	093100	254194885	2875	2870	2875	2870	1311
626	20231204	093000	250432260	2870	2870	2870	2870	2204
627	20231204	092900	244106780	2870	2880	2880	2870	5020
628	20231204	092800	229693370	2880	2880	2880	2875	260
629	20231204	092700	228944720	2880	2885	2885	2880	360
630	20231204	092600	227907895	2890	2890	2890	2890	764
631	20231204	092500	225699935	2890	2875	2890	2875	83
632	20231204	092400	225460080	2870	2880	2895	2870	490
633	20231204	092300	224046635	2880	2880	2880	2880	1
634	20231204	092200	224043755	2870	2875	2890	2870	681
635	20231204	092100	222084535	2870	2875	2875	2870	512
636	20231204	092000	220612595	2870	2880	2880	2870	6400
637	20231204	091900	202181195	2880	2885	2885	2880	905
638	20231204	091800	199574785	2880	2880	2880	2880	3100
639	20231204	091700	190646785	2880	2880	2880	2880	30
640	20231204	091600	190560385	2880	2895	2895	2880	300
641	20231204	091500	189696115	2900	2900	2900	2900	1
642	20231204	091400	189693215	2895	2895	2895	2895	1262
643	20231204	091300	186039725	2895	2890	2895	2890	347
644	20231204	091200	185035865	2880	2880	2880	2880	1702
645	20231204	091100	180134105	2880	2870	2880	2865	6163
646	20231204	091000	162437995	2860	2865	2865	2860	1462
647	20231204	090900	158251680	2865	2875	2875	2865	1206
648	20231204	090800	154795320	2875	2875	2875	2865	2071
649	20231204	090700	148856365	2880	2885	2885	2880	1036
650	20231204	090600	145869310	2865	2885	2885	2865	25241
651	20231204	090500	73216690	2885	2895	2905	2885	4660
652	20231204	090400	59756940	2895	2905	2910	2895	1539
653	20231204	090300	55299605	2900	2900	2905	2900	2702
654	20231204	090200	47461430	2900	2900	2900	2900	60
655	20231204	090100	47287430	2900	2920	2930	2900	11936
656	20231204	090000	12590830	2930	2920	2940	2915	4309