KissMeData/100130/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200300	186277410	3000	3000	3000	3000	8807
3	20231208	200200	186277410	3000	3000	3000	3000	0
4	20231208	200100	186277410	3000	3000	3000	3000	0
5	20231208	200000	186277410	3000	3000	3000	3000	0
6	20231208	195900	186277410	3000	3000	3000	3000	0
7	20231208	195800	186277410	3000	3000	3000	3000	0
8	20231208	195700	186277410	3000	3000	3000	3000	0
9	20231208	195600	186277410	3000	3000	3000	3000	0
10	20231208	195500	186277410	3000	3000	3000	3000	0
11	20231208	195400	186277410	3000	3000	3000	3000	0
12	20231208	195300	186277410	3000	3000	3000	3000	0
13	20231208	195200	186277410	3000	3000	3000	3000	0
14	20231208	195100	186277410	3000	3000	3000	3000	0
15	20231208	195000	186277410	3000	3000	3000	3000	0
16	20231208	194900	186277410	3000	3000	3000	3000	0
17	20231208	194800	186277410	3000	3000	3000	3000	0
18	20231208	194700	186277410	3000	3000	3000	3000	0
19	20231208	194600	186277410	3000	3000	3000	3000	0
20	20231208	194500	186277410	3000	3000	3000	3000	0
21	20231208	194400	186277410	3000	3000	3000	3000	0
22	20231208	194300	186277410	3000	3000	3000	3000	0
23	20231208	194200	186277410	3000	3000	3000	3000	0
24	20231208	194100	186277410	3000	3000	3000	3000	0
25	20231208	194000	186277410	3000	3000	3000	3000	0
26	20231208	193900	186277410	3000	3000	3000	3000	0
27	20231208	193800	186277410	3000	3000	3000	3000	0
28	20231208	193700	186277410	3000	3000	3000	3000	0
29	20231208	193600	186277410	3000	3000	3000	3000	0
30	20231208	193500	186277410	3000	3000	3000	3000	0
31	20231208	193400	186277410	3000	3000	3000	3000	0
32	20231208	193300	186277410	3000	3000	3000	3000	8807
33	20231208	193200	186277410	3000	3000	3000	3000	0
34	20231208	193100	186277410	3000	3000	3000	3000	0
35	20231208	193000	186277410	3000	3000	3000	3000	0
36	20231208	192900	186277410	3000	3000	3000	3000	0
37	20231208	192800	186277410	3000	3000	3000	3000	0
38	20231208	192700	186277410	3000	3000	3000	3000	0
39	20231208	192600	186277410	3000	3000	3000	3000	0
40	20231208	192500	186277410	3000	3000	3000	3000	0
41	20231208	192400	186277410	3000	3000	3000	3000	0
42	20231208	192300	186277410	3000	3000	3000	3000	0
43	20231208	192200	186277410	3000	3000	3000	3000	0
44	20231208	192100	186277410	3000	3000	3000	3000	0
45	20231208	192000	186277410	3000	3000	3000	3000	0
46	20231208	191900	186277410	3000	3000	3000	3000	0
47	20231208	191800	186277410	3000	3000	3000	3000	0
48	20231208	191700	186277410	3000	3000	3000	3000	0
49	20231208	191600	186277410	3000	3000	3000	3000	0
50	20231208	191500	186277410	3000	3000	3000	3000	0
51	20231208	191400	186277410	3000	3000	3000	3000	0
52	20231208	191300	186277410	3000	3000	3000	3000	0
53	20231208	191200	186277410	3000	3000	3000	3000	0
54	20231208	191100	186277410	3000	3000	3000	3000	0
55	20231208	191000	186277410	3000	3000	3000	3000	0
56	20231208	190900	186277410	3000	3000	3000	3000	0
57	20231208	190800	186277410	3000	3000	3000	3000	0
58	20231208	190700	186277410	3000	3000	3000	3000	0
59	20231208	190600	186277410	3000	3000	3000	3000	0
60	20231208	190500	186277410	3000	3000	3000	3000	0
61	20231208	190400	186277410	3000	3000	3000	3000	0
62	20231208	190300	186277410	3000	3000	3000	3000	8807
63	20231208	190200	186277410	3000	3000	3000	3000	0
64	20231208	190100	186277410	3000	3000	3000	3000	0
65	20231208	190000	186277410	3000	3000	3000	3000	0
66	20231208	185900	186277410	3000	3000	3000	3000	0
67	20231208	185800	186277410	3000	3000	3000	3000	0
68	20231208	185700	186277410	3000	3000	3000	3000	0
69	20231208	185600	186277410	3000	3000	3000	3000	0
70	20231208	185500	186277410	3000	3000	3000	3000	0
71	20231208	185400	186277410	3000	3000	3000	3000	0
72	20231208	185300	186277410	3000	3000	3000	3000	0
73	20231208	185200	186277410	3000	3000	3000	3000	0
74	20231208	185100	186277410	3000	3000	3000	3000	0
75	20231208	185000	186277410	3000	3000	3000	3000	0
76	20231208	184900	186277410	3000	3000	3000	3000	0
77	20231208	184800	186277410	3000	3000	3000	3000	0
78	20231208	184700	186277410	3000	3000	3000	3000	0
79	20231208	184600	186277410	3000	3000	3000	3000	0
80	20231208	184500	186277410	3000	3000	3000	3000	0
81	20231208	184400	186277410	3000	3000	3000	3000	0
82	20231208	184300	186277410	3000	3000	3000	3000	0
83	20231208	184200	186277410	3000	3000	3000	3000	0
84	20231208	184100	186277410	3000	3000	3000	3000	0
85	20231208	184000	186277410	3000	3000	3000	3000	0
86	20231208	183900	186277410	3000	3000	3000	3000	0
87	20231208	183800	186277410	3000	3000	3000	3000	0
88	20231208	183700	186277410	3000	3000	3000	3000	0
89	20231208	183600	186277410	3000	3000	3000	3000	0
90	20231208	183500	186277410	3000	3000	3000	3000	0
91	20231208	183400	186277410	3000	3000	3000	3000	0
92	20231208	183300	186277410	3000	3000	3000	3000	8807
93	20231208	183200	186277410	3000	3000	3000	3000	0
94	20231208	183100	186277410	3000	3000	3000	3000	0
95	20231208	183000	186277410	3000	3000	3000	3000	0
96	20231208	182900	186277410	3000	3000	3000	3000	0
97	20231208	182800	186277410	3000	3000	3000	3000	0
98	20231208	182700	186277410	3000	3000	3000	3000	0
99	20231208	182600	186277410	3000	3000	3000	3000	0
100	20231208	182500	186277410	3000	3000	3000	3000	0
101	20231208	182400	186277410	3000	3000	3000	3000	0
102	20231208	182300	186277410	3000	3000	3000	3000	0
103	20231208	182200	186277410	3000	3000	3000	3000	0
104	20231208	182100	186277410	3000	3000	3000	3000	0
105	20231208	182000	186277410	3000	3000	3000	3000	0
106	20231208	181900	186277410	3000	3000	3000	3000	0
107	20231208	181800	186277410	3000	3000	3000	3000	0
108	20231208	181700	186277410	3000	3000	3000	3000	0
109	20231208	181600	186277410	3000	3000	3000	3000	0
110	20231208	181500	186277410	3000	3000	3000	3000	0
111	20231208	181400	186277410	3000	3000	3000	3000	0
112	20231208	181300	186277410	3000	3000	3000	3000	0
113	20231208	181200	186277410	3000	3000	3000	3000	0
114	20231208	181100	186277410	3000	3000	3000	3000	0
115	20231208	181000	186277410	3000	3000	3000	3000	0
116	20231208	180900	186277410	3000	3000	3000	3000	0
117	20231208	180800	186277410	3000	3000	3000	3000	0
118	20231208	180700	186277410	3000	3000	3000	3000	0
119	20231208	180600	186277410	3000	3000	3000	3000	0
120	20231208	180500	186277410	3000	3000	3000	3000	0
121	20231208	180400	186277410	3000	3000	3000	3000	0
122	20231208	180300	186277410	3000	3000	3000	3000	8807
123	20231208	180200	186277410	3000	3000	3000	3000	0
124	20231208	180100	186277410	3000	3000	3000	3000	0
125	20231208	180000	186277410	3000	3000	3000	3000	0
126	20231208	175900	186277410	3000	3000	3000	3000	0
127	20231208	175800	186277410	3000	3000	3000	3000	0
128	20231208	175700	186277410	3000	3000	3000	3000	0
129	20231208	175600	186277410	3000	3000	3000	3000	0
130	20231208	175500	186277410	3000	3000	3000	3000	0
131	20231208	175400	186277410	3000	3000	3000	3000	0
132	20231208	175300	186277410	3000	3000	3000	3000	0
133	20231208	175200	186277410	3000	3000	3000	3000	0
134	20231208	175100	186277410	3000	3000	3000	3000	0
135	20231208	175000	186277410	3000	3000	3000	3000	0
136	20231208	174900	186277410	3000	3000	3000	3000	0
137	20231208	174800	186277410	3000	3000	3000	3000	0
138	20231208	174700	186277410	3000	3000	3000	3000	0
139	20231208	174600	186277410	3000	3000	3000	3000	0
140	20231208	174500	186277410	3000	3000	3000	3000	0
141	20231208	174400	186277410	3000	3000	3000	3000	0
142	20231208	174300	186277410	3000	3000	3000	3000	0
143	20231208	174200	186277410	3000	3000	3000	3000	0
144	20231208	174100	186277410	3000	3000	3000	3000	0
145	20231208	174000	186277410	3000	3000	3000	3000	0
146	20231208	173900	186277410	3000	3000	3000	3000	0
147	20231208	173800	186277410	3000	3000	3000	3000	0
148	20231208	173700	186277410	3000	3000	3000	3000	0
149	20231208	173600	186277410	3000	3000	3000	3000	0
150	20231208	173500	186277410	3000	3000	3000	3000	0
151	20231208	173400	186277410	3000	3000	3000	3000	0
152	20231208	173300	186277410	3000	3000	3000	3000	8807
153	20231208	173200	186277410	3000	3000	3000	3000	0
154	20231208	173100	186277410	3000	3000	3000	3000	0
155	20231208	173000	186277410	3000	3000	3000	3000	0
156	20231208	172900	186277410	3000	3000	3000	3000	0
157	20231208	172800	186277410	3000	3000	3000	3000	0
158	20231208	172700	186277410	3000	3000	3000	3000	0
159	20231208	172600	186277410	3000	3000	3000	3000	0
160	20231208	172500	186277410	3000	3000	3000	3000	0
161	20231208	172400	186277410	3000	3000	3000	3000	0
162	20231208	172300	186277410	3000	3000	3000	3000	0
163	20231208	172200	186277410	3000	3000	3000	3000	0
164	20231208	172100	186277410	3000	3000	3000	3000	0
165	20231208	172000	186277410	3000	3000	3000	3000	0
166	20231208	171900	186277410	3000	3000	3000	3000	0
167	20231208	171800	186277410	3000	3000	3000	3000	0
168	20231208	171700	186277410	3000	3000	3000	3000	0
169	20231208	171600	186277410	3000	3000	3000	3000	0
170	20231208	171500	186277410	3000	3000	3000	3000	0
171	20231208	171400	186277410	3000	3000	3000	3000	0
172	20231208	171300	186277410	3000	3000	3000	3000	0
173	20231208	171200	186277410	3000	3000	3000	3000	0
174	20231208	171100	186277410	3000	3000	3000	3000	0
175	20231208	171000	186277410	3000	3000	3000	3000	0
176	20231208	170900	186277410	3000	3000	3000	3000	0
177	20231208	170800	186277410	3000	3000	3000	3000	0
178	20231208	170700	186277410	3000	3000	3000	3000	0
179	20231208	170600	186277410	3000	3000	3000	3000	0
180	20231208	170500	186277410	3000	3000	3000	3000	0
181	20231208	170400	186277410	3000	3000	3000	3000	0
182	20231208	170300	186277410	3000	3000	3000	3000	8807
183	20231208	170200	186277410	3000	3000	3000	3000	0
184	20231208	170100	186277410	3000	3000	3000	3000	0
185	20231208	170000	186277410	3000	3000	3000	3000	0
186	20231208	165900	186277410	3000	3000	3000	3000	0
187	20231208	165800	186277410	3000	3000	3000	3000	0
188	20231208	165700	186277410	3000	3000	3000	3000	0
189	20231208	165600	186277410	3000	3000	3000	3000	0
190	20231208	165500	186277410	3000	3000	3000	3000	0
191	20231208	165400	186277410	3000	3000	3000	3000	0
192	20231208	165300	186277410	3000	3000	3000	3000	0
193	20231208	165200	186277410	3000	3000	3000	3000	0
194	20231208	165100	186277410	3000	3000	3000	3000	0
195	20231208	165000	186277410	3000	3000	3000	3000	0
196	20231208	164900	186277410	3000	3000	3000	3000	0
197	20231208	164800	186277410	3000	3000	3000	3000	0
198	20231208	164700	186277410	3000	3000	3000	3000	0
199	20231208	164600	186277410	3000	3000	3000	3000	0
200	20231208	164500	186277410	3000	3000	3000	3000	0
201	20231208	164400	186277410	3000	3000	3000	3000	0
202	20231208	164300	186277410	3000	3000	3000	3000	0
203	20231208	164200	186277410	3000	3000	3000	3000	0
204	20231208	164100	186277410	3000	3000	3000	3000	0
205	20231208	164000	186277410	3000	3000	3000	3000	0
206	20231208	163900	186277410	3000	3000	3000	3000	0
207	20231208	163800	186277410	3000	3000	3000	3000	0
208	20231208	163700	186277410	3000	3000	3000	3000	0
209	20231208	163600	186277410	3000	3000	3000	3000	0
210	20231208	163500	186277410	3000	3000	3000	3000	0
211	20231208	163400	186277410	3000	3000	3000	3000	0
212	20231208	163300	186277410	3000	3000	3000	3000	8807
213	20231208	163200	186277410	3000	3000	3000	3000	0
214	20231208	163100	186277410	3000	3000	3000	3000	0
215	20231208	163000	186277410	3000	3000	3000	3000	0
216	20231208	162900	186277410	3000	3000	3000	3000	0
217	20231208	162800	186277410	3000	3000	3000	3000	0
218	20231208	162700	186277410	3000	3000	3000	3000	0
219	20231208	162600	186277410	3000	3000	3000	3000	0
220	20231208	162500	186277410	3000	3000	3000	3000	0
221	20231208	162400	186277410	3000	3000	3000	3000	0
222	20231208	162300	186277410	3000	3000	3000	3000	0
223	20231208	162200	186277410	3000	3000	3000	3000	0
224	20231208	162100	186277410	3000	3000	3000	3000	0
225	20231208	162000	186277410	3000	3000	3000	3000	0
226	20231208	161900	186277410	3000	3000	3000	3000	0
227	20231208	161800	186277410	3000	3000	3000	3000	0
228	20231208	161700	186277410	3000	3000	3000	3000	0
229	20231208	161600	186277410	3000	3000	3000	3000	0
230	20231208	161500	186277410	3000	3000	3000	3000	0
231	20231208	161400	186277410	3000	3000	3000	3000	0
232	20231208	161300	186277410	3000	3000	3000	3000	0
233	20231208	161200	186277410	3000	3000	3000	3000	0
234	20231208	161100	186277410	3000	3000	3000	3000	0
235	20231208	161000	186277410	3000	3000	3000	3000	0
236	20231208	160900	186277410	3000	3000	3000	3000	0
237	20231208	160800	186277410	3000	3000	3000	3000	0
238	20231208	160700	186277410	3000	3000	3000	3000	0
239	20231208	160600	186277410	3000	3000	3000	3000	0
240	20231208	160500	186277410	3000	3000	3000	3000	0
241	20231208	160400	186277410	3000	3000	3000	3000	0
242	20231208	160300	186277410	3000	3000	3000	3000	8807
243	20231208	160200	186277410	3000	3000	3000	3000	0
244	20231208	160100	186277410	3000	3000	3000	3000	0
245	20231208	160000	186277410	3000	3000	3000	3000	0
246	20231208	155900	186277410	3000	3000	3000	3000	0
247	20231208	155800	186277410	3000	3000	3000	3000	0
248	20231208	155700	186277410	3000	3000	3000	3000	0
249	20231208	155600	186277410	3000	3000	3000	3000	0
250	20231208	155500	186277410	3000	3000	3000	3000	0
251	20231208	155400	186277410	3000	3000	3000	3000	0
252	20231208	155300	186277410	3000	3000	3000	3000	0
253	20231208	155200	186277410	3000	3000	3000	3000	0
254	20231208	155100	186277410	3000	3000	3000	3000	0
255	20231208	155000	186277410	3000	3000	3000	3000	0
256	20231208	154900	186277410	3000	3000	3000	3000	0
257	20231208	154800	186277410	3000	3000	3000	3000	0
258	20231208	154700	186277410	3000	3000	3000	3000	0
259	20231208	154600	186277410	3000	3000	3000	3000	0
260	20231208	154500	186277410	3000	3000	3000	3000	0
261	20231208	154400	186277410	3000	3000	3000	3000	0
262	20231208	154300	186277410	3000	3000	3000	3000	0
263	20231208	154200	186277410	3000	3000	3000	3000	0
264	20231208	154100	186277410	3000	3000	3000	3000	0
265	20231208	154000	186277410	3000	3000	3000	3000	0
266	20231208	153900	186277410	3000	3000	3000	3000	0
267	20231208	153800	186277410	3000	3000	3000	3000	0
268	20231208	153700	186277410	3000	3000	3000	3000	0
269	20231208	153600	186277410	3000	3000	3000	3000	0
270	20231208	153500	186277410	3000	3000	3000	3000	0
271	20231208	153400	186277410	3000	3000	3000	3000	0
272	20231208	153300	186277410	3000	3000	3000	3000	8807
273	20231208	153200	186277410	3000	3000	3000	3000	0
274	20231208	153100	186277410	3000	3000	3000	3000	0
275	20231208	153000	186277410	3000	3000	3000	3000	8807
276	20231208	152900	159856410	2990	2990	2990	2990	0
277	20231208	152800	159856410	2990	2990	2990	2990	0
278	20231208	152700	159856410	2990	2990	2990	2990	0
279	20231208	152600	159856410	2990	2990	2990	2990	0
280	20231208	152500	159856410	2990	2990	2990	2990	0
281	20231208	152400	159856410	2990	2990	2990	2990	0
282	20231208	152300	159856410	2990	2990	2990	2990	0
283	20231208	152200	159856410	2990	2990	2990	2990	0
284	20231208	152100	159856410	2990	2990	2990	2990	0
285	20231208	152000	159856410	2990	2990	2990	2990	0
286	20231208	151900	159856410	2990	2990	2990	2990	734
287	20231208	151800	157661750	2985	2990	2990	2985	109
288	20231208	151700	157336345	2990	2990	2990	2990	50
289	20231208	151600	157186845	2990	2990	2990	2990	235
290	20231208	151500	156484195	2990	2990	2990	2990	0
291	20231208	151400	156484195	2990	2990	2990	2990	119
292	20231208	151300	156128385	2990	2990	2990	2990	6
293	20231208	151200	156110445	2990	2990	2990	2990	70
294	20231208	151100	155901145	2990	2990	2990	2990	1738
295	20231208	151000	150704525	2990	2990	2990	2985	458
296	20231208	150900	149337080	2990	2985	2990	2985	21
297	20231208	150800	149274315	2990	2990	2990	2990	10
298	20231208	150700	149244415	2990	2990	2990	2990	20
299	20231208	150600	149184615	2990	2990	2990	2990	1
300	20231208	150500	149181625	2980	2980	2980	2980	446
301	20231208	150400	147852545	2980	2980	2980	2980	1000
302	20231208	150300	144872545	2980	2980	2980	2980	854
303	20231208	150200	142327625	2980	2980	2980	2980	1157
304	20231208	150100	138879765	2980	2990	2990	2980	243
305	20231208	150000	138154625	2990	2990	2990	2990	0
306	20231208	145900	138154625	2990	2990	2990	2990	9
307	20231208	145800	138127715	2990	2990	2990	2990	0
308	20231208	145700	138127715	2990	2990	2990	2990	3
309	20231208	145600	138118745	2975	2975	2975	2975	1508
310	20231208	145500	133632445	2990	2990	2990	2990	300
311	20231208	145400	132735445	2990	2990	2990	2990	6
312	20231208	145300	132717505	2990	2985	2990	2980	1100
313	20231208	145200	129437905	2990	2990	2990	2990	144
314	20231208	145100	129007345	2990	2985	2990	2985	70
315	20231208	145000	128798145	2980	2985	2985	2980	2000
316	20231208	144900	122837125	2990	2990	2990	2985	405
317	20231208	144800	121628175	2990	2990	2990	2990	36
318	20231208	144700	121520535	2990	2990	2990	2990	100
319	20231208	144600	121221535	2990	2990	2990	2990	18
320	20231208	144500	121167715	2990	2990	2990	2990	0
321	20231208	144400	121167715	2990	2990	2990	2990	2
322	20231208	144300	121161735	2990	2985	2990	2985	151
323	20231208	144200	120710995	2985	2985	2985	2985	400
324	20231208	144100	119516995	2990	2990	2990	2990	31
325	20231208	144000	119424305	2990	2990	2990	2990	15
326	20231208	143900	119379455	2990	2990	2990	2990	30
327	20231208	143800	119289755	2985	2985	2985	2985	1
328	20231208	143700	119286770	2990	2990	2990	2990	4
329	20231208	143600	119274810	2990	2990	2990	2990	0
330	20231208	143500	119274810	2990	2990	2990	2990	87
331	20231208	143400	119014680	2990	2990	2990	2990	16
332	20231208	143300	118966840	2985	2985	2985	2985	48
333	20231208	143200	118823560	2985	2985	2985	2985	834
334	20231208	143100	116334070	2990	2990	2990	2990	0
335	20231208	143000	116334070	2990	2990	2990	2990	90
336	20231208	142900	116064970	2990	2990	2990	2990	8
337	20231208	142800	116041050	2990	2990	2990	2990	0
338	20231208	142700	116041050	2990	2990	2990	2990	0
339	20231208	142600	116041050	2990	2990	2990	2990	1
340	20231208	142500	116038060	2985	2985	2985	2985	5
341	20231208	142400	116023135	2985	2985	2985	2985	500
342	20231208	142300	114530635	2985	2985	2985	2985	0
343	20231208	142200	114530635	2985	2985	2985	2985	0
344	20231208	142100	114530635	2985	2985	2985	2985	550
345	20231208	142000	112888885	2985	2985	2985	2985	0
346	20231208	141900	112888885	2985	2985	2985	2985	97
347	20231208	141800	112599340	2990	2990	2990	2990	0
348	20231208	141700	112599340	2990	2990	2990	2990	0
349	20231208	141600	112599340	2990	2990	2990	2990	9
350	20231208	141500	112572430	2990	2990	2990	2990	0
351	20231208	141400	112572430	2990	2990	2990	2990	0
352	20231208	141300	112572430	2990	2990	2990	2990	51
353	20231208	141200	112419940	2985	2985	2985	2985	337
354	20231208	141100	111413995	2990	2990	2990	2990	167
355	20231208	141000	110914665	2990	2990	2990	2990	2
356	20231208	140900	110908685	2990	2990	2990	2990	2
357	20231208	140800	110902705	2990	2990	2990	2990	1
358	20231208	140700	110899715	2990	2990	2990	2990	0
359	20231208	140600	110899715	2990	2990	2990	2990	1
360	20231208	140500	110896725	2985	2985	2985	2985	0
361	20231208	140400	110896725	2985	2985	2985	2985	1889
362	20231208	140300	105258060	2985	2980	2985	2980	10
363	20231208	140200	105228220	2985	2985	2985	2985	5
364	20231208	140100	105213295	2985	2985	2985	2985	501
365	20231208	140000	103717810	2985	2985	2985	2985	0
366	20231208	135900	103717810	2985	2985	2985	2985	0
367	20231208	135800	103717810	2985	2985	2985	2985	0
368	20231208	135700	103717810	2985	2985	2985	2985	0
369	20231208	135600	103717810	2985	2985	2985	2985	56
370	20231208	135500	103550650	2985	2985	2985	2985	8
371	20231208	135400	103526770	2985	2985	2985	2985	0
372	20231208	135300	103526770	2985	2985	2985	2985	0
373	20231208	135200	103526770	2985	2985	2985	2985	0
374	20231208	135100	103526770	2985	2985	2985	2985	46
375	20231208	135000	103389460	2985	2985	2985	2985	12
376	20231208	134900	103353640	2985	2985	2985	2985	1
377	20231208	134800	103350655	2985	2985	2985	2985	0
378	20231208	134700	103350655	2985	2985	2985	2985	0
379	20231208	134600	103350655	2985	2985	2985	2985	67
380	20231208	134500	103150660	2985	2985	2985	2985	0
381	20231208	134400	103150660	2985	2985	2985	2985	0
382	20231208	134300	103150660	2985	2980	2985	2980	503
383	20231208	134200	101651705	2985	2985	2985	2985	0
384	20231208	134100	101651705	2985	2985	2985	2985	0
385	20231208	134000	101651705	2985	2985	2985	2985	2
386	20231208	133900	101645735	2985	2985	2985	2985	3
387	20231208	133800	101636780	2985	2985	2985	2985	0
388	20231208	133700	101636780	2985	2985	2985	2985	0
389	20231208	133600	101636780	2985	2985	2985	2985	1
390	20231208	133500	101633795	2980	2980	2980	2980	1
391	20231208	133400	101630815	2980	2980	2980	2980	0
392	20231208	133300	101630815	2980	2980	2980	2980	0
393	20231208	133200	101630815	2980	2980	2980	2980	0
394	20231208	133100	101630815	2980	2985	2985	2980	333
395	20231208	133000	100636975	2985	2985	2985	2985	41
396	20231208	132900	100514590	2985	2985	2985	2985	1
397	20231208	132800	100511605	2985	2985	2985	2985	33
398	20231208	132700	100413100	2985	2985	2985	2985	0
399	20231208	132600	100413100	2985	2985	2985	2985	0
400	20231208	132500	100413100	2985	2985	2985	2985	3
401	20231208	132400	100404145	2985	2985	2985	2985	8
402	20231208	132300	100380265	2985	2985	2985	2985	30
403	20231208	132200	100290715	2985	2985	2985	2985	100
404	20231208	132100	99992215	2985	2985	2985	2985	0
405	20231208	132000	99992215	2985	2985	2985	2985	103
406	20231208	131900	99684760	2985	2985	2985	2985	101
407	20231208	131800	99383275	2980	2985	2985	2980	14
408	20231208	131700	99341520	2985	2980	2985	2980	1083
409	20231208	131600	96113765	2985	2985	2985	2985	1
410	20231208	131500	96110780	2985	2985	2985	2985	0
411	20231208	131400	96110780	2985	2985	2985	2985	0
412	20231208	131300	96110780	2985	2985	2985	2985	0
413	20231208	131200	96110780	2985	2985	2985	2985	10
414	20231208	131100	96080930	2985	2985	2985	2985	84
415	20231208	131000	95830190	2985	2985	2985	2985	20
416	20231208	130900	95770490	2985	2985	2985	2985	0
417	20231208	130800	95770490	2985	2985	2985	2985	0
418	20231208	130700	95770490	2985	2985	2985	2985	5
419	20231208	130600	95755565	2985	2985	2985	2985	14
420	20231208	130500	95713775	2985	2985	2985	2985	10
421	20231208	130400	95683925	2980	2985	2985	2980	103
422	20231208	130300	95376970	2985	2985	2985	2985	3
423	20231208	130200	95368015	2985	2985	2985	2985	18
424	20231208	130100	95314285	2985	2985	2985	2985	3
425	20231208	130000	95305330	2985	2985	2985	2985	48
426	20231208	125900	95162050	2985	2985	2985	2985	0
427	20231208	125800	95162050	2985	2985	2985	2985	0
428	20231208	125700	95162050	2985	2980	2985	2980	60
429	20231208	125600	94982955	2980	2980	2980	2980	70
430	20231208	125500	94774355	2980	2980	2980	2980	158
431	20231208	125400	94303515	2980	2980	2980	2980	17
432	20231208	125300	94252855	2980	2980	2980	2980	0
433	20231208	125200	94252855	2980	2980	2980	2980	0
434	20231208	125100	94252855	2980	2980	2980	2980	0
435	20231208	125000	94252855	2980	2980	2980	2980	0
436	20231208	124900	94252855	2980	2980	2980	2980	0
437	20231208	124800	94252855	2980	2980	2980	2980	31
438	20231208	124700	94160475	2975	2975	2975	2975	4
439	20231208	124600	94148575	2975	2975	2975	2975	0
440	20231208	124500	94148575	2975	2975	2975	2975	0
441	20231208	124400	94148575	2975	2980	2980	2975	319
442	20231208	124300	93199535	2980	2980	2980	2980	0
443	20231208	124200	93199535	2980	2980	2980	2980	18
444	20231208	124100	93145895	2980	2980	2980	2980	0
445	20231208	124000	93145895	2980	2980	2980	2980	0
446	20231208	123900	93145895	2980	2980	2980	2980	3
447	20231208	123800	93136955	2980	2980	2980	2980	172
448	20231208	123700	92624395	2985	2985	2985	2985	0
449	20231208	123600	92624395	2985	2985	2985	2985	0
450	20231208	123500	92624395	2985	2985	2985	2985	0
451	20231208	123400	92624395	2985	2985	2985	2985	4
452	20231208	123300	92612455	2985	2985	2985	2985	0
453	20231208	123200	92612455	2985	2985	2985	2985	0
454	20231208	123100	92612455	2985	2985	2985	2985	1
455	20231208	123000	92609470	2980	2980	2980	2980	0
456	20231208	122900	92609470	2980	2980	2980	2980	0
457	20231208	122800	92609470	2980	2980	2980	2980	0
458	20231208	122700	92609470	2980	2980	2980	2980	600
459	20231208	122600	90821470	2985	2985	2985	2985	0
460	20231208	122500	90821470	2985	2985	2985	2985	0
461	20231208	122400	90821470	2985	2985	2985	2985	8
462	20231208	122300	90797590	2985	2985	2985	2985	58
463	20231208	122200	90624460	2985	2985	2985	2985	24
464	20231208	122100	90552820	2985	2980	2985	2980	41
465	20231208	122000	90430585	2980	2985	2985	2980	2446
466	20231208	121900	83141215	2990	2990	2990	2990	14
467	20231208	121800	83099355	2990	2990	2990	2990	0
468	20231208	121700	83099355	2990	2990	2990	2990	0
469	20231208	121600	83099355	2990	2990	2990	2990	0
470	20231208	121500	83099355	2990	2990	2990	2990	1
471	20231208	121400	83096365	2985	2985	2985	2985	53
472	20231208	121300	82938160	2985	2990	2990	2985	14
473	20231208	121200	82896320	2990	2990	2990	2990	0
474	20231208	121100	82896320	2990	2990	2990	2990	0
475	20231208	121000	82896320	2990	2990	2990	2990	0
476	20231208	120900	82896320	2990	2990	2990	2990	0
477	20231208	120800	82896320	2990	2990	2990	2990	2
478	20231208	120700	82890340	2990	2985	2990	2985	96
479	20231208	120600	82603360	2980	2980	2980	2980	5
480	20231208	120500	82588460	2985	2985	2985	2985	0
481	20231208	120400	82588460	2985	2985	2985	2985	639
482	20231208	120300	80681045	2985	2985	2985	2985	0
483	20231208	120200	80681045	2985	2985	2985	2985	339
484	20231208	120100	79669130	2985	2985	2985	2985	0
485	20231208	120000	79669130	2985	2985	2985	2985	0
486	20231208	115900	79669130	2985	2985	2985	2985	0
487	20231208	115800	79669130	2985	2985	2985	2985	1
488	20231208	115700	79666145	2985	2980	2985	2980	589
489	20231208	115600	77910900	2980	2980	2980	2980	0
490	20231208	115500	77910900	2980	2980	2980	2980	1
491	20231208	115400	77907920	2990	2985	2990	2985	1505
492	20231208	115300	73415445	2990	2990	2990	2990	0
493	20231208	115200	73415445	2990	2990	2990	2990	0
494	20231208	115100	73415445	2990	2990	2990	2990	16
495	20231208	115000	73367605	2990	2990	2990	2990	3
496	20231208	114900	73358635	2985	2985	2985	2985	0
497	20231208	114800	73358635	2985	2985	2985	2985	3
498	20231208	114700	73349680	2990	2990	2990	2990	0
499	20231208	114600	73349680	2990	2990	2990	2990	1
500	20231208	114500	73346690	2990	2990	2990	2990	0
501	20231208	114400	73346690	2990	2990	2990	2990	1
502	20231208	114300	73343700	2985	2985	2985	2985	0
503	20231208	114200	73343700	2985	2985	2985	2985	429
504	20231208	114100	72063135	2985	2985	2985	2985	0
505	20231208	114000	72063135	2985	2985	2985	2985	1
506	20231208	113900	72060150	2985	2985	2985	2985	0
507	20231208	113800	72060150	2985	2985	2985	2985	2
508	20231208	113700	72054180	2985	2985	2985	2985	0
509	20231208	113600	72054180	2985	2985	2985	2985	96
510	20231208	113500	71767620	2990	2990	2990	2990	0
511	20231208	113400	71767620	2990	2985	2990	2985	6
512	20231208	113300	71749705	2990	2990	2990	2990	3
513	20231208	113200	71740735	2990	2990	2990	2990	0
514	20231208	113100	71740735	2990	2990	2990	2990	0
515	20231208	113000	71740735	2990	2990	2990	2990	0
516	20231208	112900	71740735	2990	2990	2990	2990	4
517	20231208	112800	71728775	2990	2990	2990	2990	0
518	20231208	112700	71728775	2990	2990	2990	2990	0
519	20231208	112600	71728775	2990	2990	2990	2990	0
520	20231208	112500	71728775	2990	2990	2990	2990	1
521	20231208	112400	71725785	2985	2985	2985	2985	0
522	20231208	112300	71725785	2985	2985	2985	2985	0
523	20231208	112200	71725785	2985	2985	2985	2985	0
524	20231208	112100	71725785	2985	2985	2985	2985	0
525	20231208	112000	71725785	2985	2985	2985	2985	0
526	20231208	111900	71725785	2985	2985	2985	2985	4
527	20231208	111800	71713845	2990	2990	2990	2990	0
528	20231208	111700	71713845	2990	2990	2990	2990	0
529	20231208	111600	71713845	2990	2990	2990	2990	37
530	20231208	111500	71603215	2990	2990	2990	2990	30
531	20231208	111400	71513515	2990	2990	2990	2990	0
532	20231208	111300	71513515	2990	2990	2990	2990	15
533	20231208	111200	71468665	2990	2990	2990	2990	100
534	20231208	111100	71169665	2990	2990	2990	2990	14
535	20231208	111000	71127805	2990	2990	2990	2990	0
536	20231208	110900	71127805	2990	2990	2990	2990	0
537	20231208	110800	71127805	2990	2990	2990	2990	100
538	20231208	110700	70828805	2990	2990	2990	2990	7
539	20231208	110600	70807875	2990	2990	2990	2990	35
540	20231208	110500	70703225	2990	2990	2990	2990	0
541	20231208	110400	70703225	2990	2990	2990	2990	10
542	20231208	110300	70673325	2990	2990	2990	2990	0
543	20231208	110200	70673325	2990	2990	2990	2990	16
544	20231208	110100	70625485	2990	2990	2990	2990	21
545	20231208	110000	70562695	2985	2985	2985	2985	0
546	20231208	105900	70562695	2985	2985	2985	2985	0
547	20231208	105800	70562695	2985	2985	2985	2985	586
548	20231208	105700	68813485	2985	2985	2985	2985	415
549	20231208	105600	67574710	2985	2985	2985	2985	0
550	20231208	105500	67574710	2985	2985	2985	2985	1585
551	20231208	105400	62843485	2990	2990	2990	2990	11
552	20231208	105300	62810595	2985	2985	2985	2985	0
553	20231208	105200	62810595	2985	2985	2985	2985	90
554	20231208	105100	62541945	2990	2990	2990	2990	0
555	20231208	105000	62541945	2990	2990	2990	2990	0
556	20231208	104900	62541945	2990	2990	2990	2990	21
557	20231208	104800	62479155	2990	2990	2990	2990	2
558	20231208	104700	62473175	2990	2990	2990	2990	5
559	20231208	104600	62458225	2990	2990	2990	2990	0
560	20231208	104500	62458225	2990	2985	2990	2985	13
561	20231208	104400	62419370	2990	2990	2990	2990	0
562	20231208	104300	62419370	2990	2990	2990	2990	1539
563	20231208	104200	57817760	2990	2990	2990	2990	0
564	20231208	104100	57817760	2990	2990	2990	2990	1000
565	20231208	104000	54827760	2995	2990	2995	2990	503
566	20231208	103900	53323775	2995	2995	2995	2995	0
567	20231208	103800	53323775	2995	2995	2995	2995	0
568	20231208	103700	53323775	2995	2995	2995	2995	0
569	20231208	103600	53323775	2995	2995	2995	2995	0
570	20231208	103500	53323775	2995	2990	2995	2990	125
571	20231208	103400	52950000	2995	2995	2995	2995	2
572	20231208	103300	52944010	2995	2995	2995	2995	5
573	20231208	103200	52929035	2995	2995	2995	2995	523
574	20231208	103100	51362650	3000	3000	3000	3000	0
575	20231208	103000	51362650	3000	3000	3000	3000	0
576	20231208	102900	51362650	3000	3000	3000	2995	14
577	20231208	102800	51320665	3000	3000	3000	3000	2
578	20231208	102700	51314665	3000	3000	3000	3000	0
579	20231208	102600	51314665	3000	3000	3000	3000	1
580	20231208	102500	51311665	3000	3000	3000	3000	0
581	20231208	102400	51311665	3000	3000	3000	3000	2
582	20231208	102300	51305665	3000	3000	3000	3000	0
583	20231208	102200	51305665	3000	3000	3000	3000	0
584	20231208	102100	51305665	3000	3000	3000	3000	0
585	20231208	102000	51305665	3000	3000	3000	3000	1
586	20231208	101900	51302665	3000	3000	3000	3000	0
587	20231208	101800	51302665	3000	3000	3000	3000	0
588	20231208	101700	51302665	3000	3000	3000	3000	0
589	20231208	101600	51302665	3000	2995	3000	2995	102
590	20231208	101500	50996935	2995	2995	2995	2995	34
591	20231208	101400	50895105	2995	2995	2995	2995	0
592	20231208	101300	50895105	2995	2995	2995	2995	4
593	20231208	101200	50883125	2995	2995	2995	2995	0
594	20231208	101100	50883125	2995	2995	3000	2995	2216
595	20231208	101000	44246200	2995	2995	2995	2995	0
596	20231208	100900	44246200	2995	2995	2995	2995	36
597	20231208	100800	44138380	2995	2995	2995	2995	4
598	20231208	100700	44126400	2995	2995	2995	2995	23
599	20231208	100600	44057515	2995	2995	2995	2995	0
600	20231208	100500	44057515	2995	2995	2995	2995	5
601	20231208	100400	44042540	2995	2995	2995	2995	66
602	20231208	100300	43844870	2995	2995	2995	2995	133
603	20231208	100200	43446535	2995	2995	2995	2995	0
604	20231208	100100	43446535	2995	2995	2995	2995	6
605	20231208	100000	43428565	2990	2990	2990	2990	150
606	20231208	095900	42980065	2995	2995	2995	2995	0
607	20231208	095800	42980065	2995	2995	2995	2995	0
608	20231208	095700	42980065	2995	2995	2995	2995	0
609	20231208	095600	42980065	2995	2995	2995	2995	0
610	20231208	095500	42980065	2995	2995	2995	2995	30
611	20231208	095400	42890215	2995	2995	2995	2995	0
612	20231208	095300	42890215	2995	2995	2995	2995	0
613	20231208	095200	42890215	2995	2995	2995	2995	5
614	20231208	095100	42875240	2995	2995	2995	2995	11
615	20231208	095000	42842295	2995	2995	2995	2995	0
616	20231208	094900	42842295	2995	2995	2995	2995	400
617	20231208	094800	41644295	2990	2990	2990	2990	5
618	20231208	094700	41629345	3000	3000	3000	3000	33
619	20231208	094600	41530345	3000	2995	3000	2995	747
620	20231208	094500	39292930	2995	2995	2995	2995	650
621	20231208	094400	37346180	2995	2995	2995	2995	565
622	20231208	094300	35654005	2995	2995	2995	2995	771
623	20231208	094200	33344860	2995	2995	2995	2995	65
624	20231208	094100	33150185	2995	2995	2995	2995	100
625	20231208	094000	32850685	3000	3000	3000	3000	3
626	20231208	093900	32841685	3000	3000	3000	3000	3
627	20231208	093800	32832685	3000	3000	3000	3000	30
628	20231208	093700	32742685	3000	3000	3000	3000	69
629	20231208	093600	32535685	3000	3000	3000	3000	10
630	20231208	093500	32505685	3000	3000	3000	3000	3
631	20231208	093400	32496685	2990	2990	2990	2990	0
632	20231208	093300	32496685	2990	2995	2995	2990	1555
633	20231208	093200	27839465	2990	2990	2990	2990	0
634	20231208	093100	27839465	2990	2990	2990	2990	0
635	20231208	093000	27839465	2990	2990	2990	2990	300
636	20231208	092900	26942465	2990	2990	2990	2990	170
637	20231208	092800	26434165	2995	2995	2995	2995	0
638	20231208	092700	26434165	2995	2995	2995	2995	14
639	20231208	092600	26392235	2995	2995	2995	2995	0
640	20231208	092500	26392235	2995	2990	2995	2990	93
641	20231208	092400	26114150	2990	2990	2990	2990	77
642	20231208	092300	25883920	2990	2990	2990	2990	241
643	20231208	092200	25163330	2990	2990	2990	2990	37
644	20231208	092100	25052700	2990	2990	2990	2990	0
645	20231208	092000	25052700	2990	2985	2990	2985	515
646	20231208	091900	23515135	2990	2985	2990	2985	137
647	20231208	091800	23105690	2995	2990	2995	2990	108
648	20231208	091700	22782275	2990	2990	2990	2990	20
649	20231208	091600	22722475	2995	2995	2995	2995	100
650	20231208	091500	22422975	2990	2990	2990	2990	0
651	20231208	091400	22422975	2990	2990	2990	2990	211
652	20231208	091300	21792085	2990	2990	2995	2990	104
653	20231208	091200	21481120	2990	2990	2990	2990	1007
654	20231208	091100	18470190	2985	2985	2985	2985	735
655	20231208	091000	16276215	2985	2985	2985	2985	58
656	20231208	090900	16103085	2980	2985	2985	2980	190
657	20231208	090800	15536635	2985	2985	2985	2985	132
658	20231208	090700	15142615	2985	2985	2985	2985	31
659	20231208	090600	15050080	2985	2975	2985	2975	998
660	20231208	090500	12076040	2980	2980	2980	2980	15
661	20231208	090400	12031340	2980	2980	2980	2980	210
662	20231208	090300	11405540	2980	2980	2980	2980	100
663	20231208	090200	11107540	2970	2980	2980	2970	206
664	20231208	090100	10493670	2980	2980	2980	2980	1
665	20231208	090000	10490690	2980	2970	2980	2970	3494