KissMeData/239340/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204300	318126160	2930	2930	2930	2930	7590
3	20231208	204200	318126160	2930	2930	2930	2930	0
4	20231208	204100	318126160	2930	2930	2930	2930	0
5	20231208	204000	318126160	2930	2930	2930	2930	0
6	20231208	203900	318126160	2930	2930	2930	2930	0
7	20231208	203800	318126160	2930	2930	2930	2930	0
8	20231208	203700	318126160	2930	2930	2930	2930	0
9	20231208	203600	318126160	2930	2930	2930	2930	0
10	20231208	203500	318126160	2930	2930	2930	2930	0
11	20231208	203400	318126160	2930	2930	2930	2930	0
12	20231208	203300	318126160	2930	2930	2930	2930	0
13	20231208	203200	318126160	2930	2930	2930	2930	0
14	20231208	203100	318126160	2930	2930	2930	2930	0
15	20231208	203000	318126160	2930	2930	2930	2930	0
16	20231208	202900	318126160	2930	2930	2930	2930	0
17	20231208	202800	318126160	2930	2930	2930	2930	0
18	20231208	202700	318126160	2930	2930	2930	2930	0
19	20231208	202600	318126160	2930	2930	2930	2930	0
20	20231208	202500	318126160	2930	2930	2930	2930	0
21	20231208	202400	318126160	2930	2930	2930	2930	0
22	20231208	202300	318126160	2930	2930	2930	2930	0
23	20231208	202200	318126160	2930	2930	2930	2930	0
24	20231208	202100	318126160	2930	2930	2930	2930	0
25	20231208	202000	318126160	2930	2930	2930	2930	0
26	20231208	201900	318126160	2930	2930	2930	2930	0
27	20231208	201800	318126160	2930	2930	2930	2930	0
28	20231208	201700	318126160	2930	2930	2930	2930	0
29	20231208	201600	318126160	2930	2930	2930	2930	0
30	20231208	201500	318126160	2930	2930	2930	2930	0
31	20231208	201400	318126160	2930	2930	2930	2930	0
32	20231208	201300	318126160	2930	2930	2930	2930	7590
33	20231208	201200	318126160	2930	2930	2930	2930	0
34	20231208	201100	318126160	2930	2930	2930	2930	0
35	20231208	201000	318126160	2930	2930	2930	2930	0
36	20231208	200900	318126160	2930	2930	2930	2930	0
37	20231208	200800	318126160	2930	2930	2930	2930	0
38	20231208	200700	318126160	2930	2930	2930	2930	0
39	20231208	200600	318126160	2930	2930	2930	2930	0
40	20231208	200500	318126160	2930	2930	2930	2930	0
41	20231208	200400	318126160	2930	2930	2930	2930	0
42	20231208	200300	318126160	2930	2930	2930	2930	0
43	20231208	200200	318126160	2930	2930	2930	2930	0
44	20231208	200100	318126160	2930	2930	2930	2930	0
45	20231208	200000	318126160	2930	2930	2930	2930	0
46	20231208	195900	318126160	2930	2930	2930	2930	0
47	20231208	195800	318126160	2930	2930	2930	2930	0
48	20231208	195700	318126160	2930	2930	2930	2930	0
49	20231208	195600	318126160	2930	2930	2930	2930	0
50	20231208	195500	318126160	2930	2930	2930	2930	0
51	20231208	195400	318126160	2930	2930	2930	2930	0
52	20231208	195300	318126160	2930	2930	2930	2930	0
53	20231208	195200	318126160	2930	2930	2930	2930	0
54	20231208	195100	318126160	2930	2930	2930	2930	0
55	20231208	195000	318126160	2930	2930	2930	2930	0
56	20231208	194900	318126160	2930	2930	2930	2930	0
57	20231208	194800	318126160	2930	2930	2930	2930	0
58	20231208	194700	318126160	2930	2930	2930	2930	0
59	20231208	194600	318126160	2930	2930	2930	2930	0
60	20231208	194500	318126160	2930	2930	2930	2930	0
61	20231208	194400	318126160	2930	2930	2930	2930	0
62	20231208	194300	318126160	2930	2930	2930	2930	7590
63	20231208	194200	318126160	2930	2930	2930	2930	0
64	20231208	194100	318126160	2930	2930	2930	2930	0
65	20231208	194000	318126160	2930	2930	2930	2930	0
66	20231208	193900	318126160	2930	2930	2930	2930	0
67	20231208	193800	318126160	2930	2930	2930	2930	0
68	20231208	193700	318126160	2930	2930	2930	2930	0
69	20231208	193600	318126160	2930	2930	2930	2930	0
70	20231208	193500	318126160	2930	2930	2930	2930	0
71	20231208	193400	318126160	2930	2930	2930	2930	0
72	20231208	193300	318126160	2930	2930	2930	2930	0
73	20231208	193200	318126160	2930	2930	2930	2930	0
74	20231208	193100	318126160	2930	2930	2930	2930	0
75	20231208	193000	318126160	2930	2930	2930	2930	0
76	20231208	192900	318126160	2930	2930	2930	2930	0
77	20231208	192800	318126160	2930	2930	2930	2930	0
78	20231208	192700	318126160	2930	2930	2930	2930	0
79	20231208	192600	318126160	2930	2930	2930	2930	0
80	20231208	192500	318126160	2930	2930	2930	2930	0
81	20231208	192400	318126160	2930	2930	2930	2930	0
82	20231208	192300	318126160	2930	2930	2930	2930	0
83	20231208	192200	318126160	2930	2930	2930	2930	0
84	20231208	192100	318126160	2930	2930	2930	2930	0
85	20231208	192000	318126160	2930	2930	2930	2930	0
86	20231208	191900	318126160	2930	2930	2930	2930	0
87	20231208	191800	318126160	2930	2930	2930	2930	0
88	20231208	191700	318126160	2930	2930	2930	2930	0
89	20231208	191600	318126160	2930	2930	2930	2930	0
90	20231208	191500	318126160	2930	2930	2930	2930	0
91	20231208	191400	318126160	2930	2930	2930	2930	0
92	20231208	191300	318126160	2930	2930	2930	2930	7590
93	20231208	191200	318126160	2930	2930	2930	2930	0
94	20231208	191100	318126160	2930	2930	2930	2930	0
95	20231208	191000	318126160	2930	2930	2930	2930	0
96	20231208	190900	318126160	2930	2930	2930	2930	0
97	20231208	190800	318126160	2930	2930	2930	2930	0
98	20231208	190700	318126160	2930	2930	2930	2930	0
99	20231208	190600	318126160	2930	2930	2930	2930	0
100	20231208	190500	318126160	2930	2930	2930	2930	0
101	20231208	190400	318126160	2930	2930	2930	2930	0
102	20231208	190300	318126160	2930	2930	2930	2930	0
103	20231208	190200	318126160	2930	2930	2930	2930	0
104	20231208	190100	318126160	2930	2930	2930	2930	0
105	20231208	190000	318126160	2930	2930	2930	2930	0
106	20231208	185900	318126160	2930	2930	2930	2930	0
107	20231208	185800	318126160	2930	2930	2930	2930	0
108	20231208	185700	318126160	2930	2930	2930	2930	0
109	20231208	185600	318126160	2930	2930	2930	2930	0
110	20231208	185500	318126160	2930	2930	2930	2930	0
111	20231208	185400	318126160	2930	2930	2930	2930	0
112	20231208	185300	318126160	2930	2930	2930	2930	0
113	20231208	185200	318126160	2930	2930	2930	2930	0
114	20231208	185100	318126160	2930	2930	2930	2930	0
115	20231208	185000	318126160	2930	2930	2930	2930	0
116	20231208	184900	318126160	2930	2930	2930	2930	0
117	20231208	184800	318126160	2930	2930	2930	2930	0
118	20231208	184700	318126160	2930	2930	2930	2930	0
119	20231208	184600	318126160	2930	2930	2930	2930	0
120	20231208	184500	318126160	2930	2930	2930	2930	0
121	20231208	184400	318126160	2930	2930	2930	2930	0
122	20231208	184300	318126160	2930	2930	2930	2930	7590
123	20231208	184200	318126160	2930	2930	2930	2930	0
124	20231208	184100	318126160	2930	2930	2930	2930	0
125	20231208	184000	318126160	2930	2930	2930	2930	0
126	20231208	183900	318126160	2930	2930	2930	2930	0
127	20231208	183800	318126160	2930	2930	2930	2930	0
128	20231208	183700	318126160	2930	2930	2930	2930	0
129	20231208	183600	318126160	2930	2930	2930	2930	0
130	20231208	183500	318126160	2930	2930	2930	2930	0
131	20231208	183400	318126160	2930	2930	2930	2930	0
132	20231208	183300	318126160	2930	2930	2930	2930	0
133	20231208	183200	318126160	2930	2930	2930	2930	0
134	20231208	183100	318126160	2930	2930	2930	2930	0
135	20231208	183000	318126160	2930	2930	2930	2930	0
136	20231208	182900	318126160	2930	2930	2930	2930	0
137	20231208	182800	318126160	2930	2930	2930	2930	0
138	20231208	182700	318126160	2930	2930	2930	2930	0
139	20231208	182600	318126160	2930	2930	2930	2930	0
140	20231208	182500	318126160	2930	2930	2930	2930	0
141	20231208	182400	318126160	2930	2930	2930	2930	0
142	20231208	182300	318126160	2930	2930	2930	2930	0
143	20231208	182200	318126160	2930	2930	2930	2930	0
144	20231208	182100	318126160	2930	2930	2930	2930	0
145	20231208	182000	318126160	2930	2930	2930	2930	0
146	20231208	181900	318126160	2930	2930	2930	2930	0
147	20231208	181800	318126160	2930	2930	2930	2930	0
148	20231208	181700	318126160	2930	2930	2930	2930	0
149	20231208	181600	318126160	2930	2930	2930	2930	0
150	20231208	181500	318126160	2930	2930	2930	2930	0
151	20231208	181400	318126160	2930	2930	2930	2930	0
152	20231208	181300	318126160	2930	2930	2930	2930	7590
153	20231208	181200	318126160	2930	2930	2930	2930	0
154	20231208	181100	318126160	2930	2930	2930	2930	0
155	20231208	181000	318126160	2930	2930	2930	2930	0
156	20231208	180900	318126160	2930	2930	2930	2930	0
157	20231208	180800	318126160	2930	2930	2930	2930	0
158	20231208	180700	318126160	2930	2930	2930	2930	0
159	20231208	180600	318126160	2930	2930	2930	2930	0
160	20231208	180500	318126160	2930	2930	2930	2930	0
161	20231208	180400	318126160	2930	2930	2930	2930	0
162	20231208	180300	318126160	2930	2930	2930	2930	0
163	20231208	180200	318126160	2930	2930	2930	2930	0
164	20231208	180100	318126160	2930	2930	2930	2930	0
165	20231208	180000	318126160	2930	2930	2930	2930	0
166	20231208	175900	318126160	2930	2930	2930	2930	0
167	20231208	175800	318126160	2930	2930	2930	2930	0
168	20231208	175700	318126160	2930	2930	2930	2930	0
169	20231208	175600	318126160	2930	2930	2930	2930	0
170	20231208	175500	318126160	2930	2930	2930	2930	0
171	20231208	175400	318126160	2930	2930	2930	2930	0
172	20231208	175300	318126160	2930	2930	2930	2930	0
173	20231208	175200	318126160	2930	2930	2930	2930	0
174	20231208	175100	318126160	2930	2930	2930	2930	0
175	20231208	175000	318126160	2930	2930	2930	2930	0
176	20231208	174900	318126160	2930	2930	2930	2930	0
177	20231208	174800	318126160	2930	2930	2930	2930	0
178	20231208	174700	318126160	2930	2930	2930	2930	0
179	20231208	174600	318126160	2930	2930	2930	2930	0
180	20231208	174500	318126160	2930	2930	2930	2930	0
181	20231208	174400	318126160	2930	2930	2930	2930	0
182	20231208	174300	318126160	2930	2930	2930	2930	7590
183	20231208	174200	318126160	2930	2930	2930	2930	0
184	20231208	174100	318126160	2930	2930	2930	2930	0
185	20231208	174000	318126160	2930	2930	2930	2930	0
186	20231208	173900	318126160	2930	2930	2930	2930	0
187	20231208	173800	318126160	2930	2930	2930	2930	0
188	20231208	173700	318126160	2930	2930	2930	2930	0
189	20231208	173600	318126160	2930	2930	2930	2930	0
190	20231208	173500	318126160	2930	2930	2930	2930	0
191	20231208	173400	318126160	2930	2930	2930	2930	0
192	20231208	173300	318126160	2930	2930	2930	2930	0
193	20231208	173200	318126160	2930	2930	2930	2930	0
194	20231208	173100	318126160	2930	2930	2930	2930	0
195	20231208	173000	318126160	2930	2930	2930	2930	0
196	20231208	172900	318126160	2930	2930	2930	2930	0
197	20231208	172800	318126160	2930	2930	2930	2930	0
198	20231208	172700	318126160	2930	2930	2930	2930	0
199	20231208	172600	318126160	2930	2930	2930	2930	0
200	20231208	172500	318126160	2930	2930	2930	2930	0
201	20231208	172400	318126160	2930	2930	2930	2930	0
202	20231208	172300	318126160	2930	2930	2930	2930	0
203	20231208	172200	318126160	2930	2930	2930	2930	0
204	20231208	172100	318126160	2930	2930	2930	2930	0
205	20231208	172000	318126160	2930	2930	2930	2930	0
206	20231208	171900	318126160	2930	2930	2930	2930	0
207	20231208	171800	318126160	2930	2930	2930	2930	0
208	20231208	171700	318126160	2930	2930	2930	2930	0
209	20231208	171600	318126160	2930	2930	2930	2930	0
210	20231208	171500	318126160	2930	2930	2930	2930	0
211	20231208	171400	318126160	2930	2930	2930	2930	0
212	20231208	171300	318126160	2930	2930	2930	2930	7590
213	20231208	171200	318126160	2930	2930	2930	2930	0
214	20231208	171100	318126160	2930	2930	2930	2930	0
215	20231208	171000	318126160	2930	2930	2930	2930	0
216	20231208	170900	318126160	2930	2930	2930	2930	0
217	20231208	170800	318126160	2930	2930	2930	2930	0
218	20231208	170700	318126160	2930	2930	2930	2930	0
219	20231208	170600	318126160	2930	2930	2930	2930	0
220	20231208	170500	318126160	2930	2930	2930	2930	0
221	20231208	170400	318126160	2930	2930	2930	2930	0
222	20231208	170300	318126160	2930	2930	2930	2930	0
223	20231208	170200	318126160	2930	2930	2930	2930	0
224	20231208	170100	318126160	2930	2930	2930	2930	0
225	20231208	170000	318126160	2930	2930	2930	2930	0
226	20231208	165900	318126160	2930	2930	2930	2930	0
227	20231208	165800	318126160	2930	2930	2930	2930	0
228	20231208	165700	318126160	2930	2930	2930	2930	0
229	20231208	165600	318126160	2930	2930	2930	2930	0
230	20231208	165500	318126160	2930	2930	2930	2930	0
231	20231208	165400	318126160	2930	2930	2930	2930	0
232	20231208	165300	318126160	2930	2930	2930	2930	0
233	20231208	165200	318126160	2930	2930	2930	2930	0
234	20231208	165100	318126160	2930	2930	2930	2930	0
235	20231208	165000	318126160	2930	2930	2930	2930	0
236	20231208	164900	318126160	2930	2930	2930	2930	0
237	20231208	164800	318126160	2930	2930	2930	2930	0
238	20231208	164700	318126160	2930	2930	2930	2930	0
239	20231208	164600	318126160	2930	2930	2930	2930	0
240	20231208	164500	318126160	2930	2930	2930	2930	0
241	20231208	164400	318126160	2930	2930	2930	2930	0
242	20231208	164300	318126160	2930	2930	2930	2930	7590
243	20231208	164200	318126160	2930	2930	2930	2930	0
244	20231208	164100	318126160	2930	2930	2930	2930	0
245	20231208	164000	318126160	2930	2930	2930	2930	0
246	20231208	163900	318126160	2930	2930	2930	2930	0
247	20231208	163800	318126160	2930	2930	2930	2930	0
248	20231208	163700	318126160	2930	2930	2930	2930	0
249	20231208	163600	318126160	2930	2930	2930	2930	0
250	20231208	163500	318126160	2930	2930	2930	2930	0
251	20231208	163400	318126160	2930	2930	2930	2930	0
252	20231208	163300	318126160	2930	2930	2930	2930	0
253	20231208	163200	318126160	2930	2930	2930	2930	0
254	20231208	163100	318126160	2930	2930	2930	2930	0
255	20231208	163000	318126160	2930	2930	2930	2930	0
256	20231208	162900	318126160	2930	2930	2930	2930	0
257	20231208	162800	318126160	2930	2930	2930	2930	0
258	20231208	162700	318126160	2930	2930	2930	2930	0
259	20231208	162600	318126160	2930	2930	2930	2930	0
260	20231208	162500	318126160	2930	2930	2930	2930	0
261	20231208	162400	318126160	2930	2930	2930	2930	0
262	20231208	162300	318126160	2930	2930	2930	2930	0
263	20231208	162200	318126160	2930	2930	2930	2930	0
264	20231208	162100	318126160	2930	2930	2930	2930	0
265	20231208	162000	318126160	2930	2930	2930	2930	0
266	20231208	161900	318126160	2930	2930	2930	2930	0
267	20231208	161800	318126160	2930	2930	2930	2930	0
268	20231208	161700	318126160	2930	2930	2930	2930	0
269	20231208	161600	318126160	2930	2930	2930	2930	0
270	20231208	161500	318126160	2930	2930	2930	2930	0
271	20231208	161400	318126160	2930	2930	2930	2930	0
272	20231208	161300	318126160	2930	2930	2930	2930	7590
273	20231208	161200	318126160	2930	2930	2930	2930	0
274	20231208	161100	318126160	2930	2930	2930	2930	0
275	20231208	161000	318126160	2930	2930	2930	2930	0
276	20231208	160900	318126160	2930	2930	2930	2930	0
277	20231208	160800	318126160	2930	2930	2930	2930	0
278	20231208	160700	318126160	2930	2930	2930	2930	0
279	20231208	160600	318126160	2930	2930	2930	2930	0
280	20231208	160500	318126160	2930	2930	2930	2930	0
281	20231208	160400	318126160	2930	2930	2930	2930	0
282	20231208	160300	318126160	2930	2930	2930	2930	0
283	20231208	160200	318126160	2930	2930	2930	2930	0
284	20231208	160100	318126160	2930	2930	2930	2930	0
285	20231208	160000	318126160	2930	2930	2930	2930	0
286	20231208	155900	318126160	2930	2930	2930	2930	0
287	20231208	155800	318126160	2930	2930	2930	2930	0
288	20231208	155700	318126160	2930	2930	2930	2930	0
289	20231208	155600	318126160	2930	2930	2930	2930	0
290	20231208	155500	318126160	2930	2930	2930	2930	0
291	20231208	155400	318126160	2930	2930	2930	2930	0
292	20231208	155300	318126160	2930	2930	2930	2930	0
293	20231208	155200	318126160	2930	2930	2930	2930	0
294	20231208	155100	318126160	2930	2930	2930	2930	0
295	20231208	155000	318126160	2930	2930	2930	2930	0
296	20231208	154900	318126160	2930	2930	2930	2930	0
297	20231208	154800	318126160	2930	2930	2930	2930	0
298	20231208	154700	318126160	2930	2930	2930	2930	0
299	20231208	154600	318126160	2930	2930	2930	2930	0
300	20231208	154500	318126160	2930	2930	2930	2930	0
301	20231208	154400	318126160	2930	2930	2930	2930	0
302	20231208	154300	318126160	2930	2930	2930	2930	7590
303	20231208	154200	318126160	2930	2930	2930	2930	0
304	20231208	154100	318126160	2930	2930	2930	2930	0
305	20231208	154000	318126160	2930	2930	2930	2930	0
306	20231208	153900	318126160	2930	2930	2930	2930	0
307	20231208	153800	318126160	2930	2930	2930	2930	0
308	20231208	153700	318126160	2930	2930	2930	2930	0
309	20231208	153600	318126160	2930	2930	2930	2930	0
310	20231208	153500	318126160	2930	2930	2930	2930	0
311	20231208	153400	318126160	2930	2930	2930	2930	0
312	20231208	153300	318126160	2930	2930	2930	2930	0
313	20231208	153200	318126160	2930	2930	2930	2930	0
314	20231208	153100	318126160	2930	2930	2930	2930	0
315	20231208	153000	318126160	2930	2930	2930	2930	7590
316	20231208	152900	295887460	2930	2930	2930	2930	0
317	20231208	152800	295887460	2930	2930	2930	2930	0
318	20231208	152700	295887460	2930	2930	2930	2930	0
319	20231208	152600	295887460	2930	2930	2930	2930	0
320	20231208	152500	295887460	2930	2930	2930	2930	0
321	20231208	152400	295887460	2930	2930	2930	2930	0
322	20231208	152300	295887460	2930	2930	2930	2930	0
323	20231208	152200	295887460	2930	2930	2930	2930	0
324	20231208	152100	295887460	2930	2930	2930	2930	0
325	20231208	152000	295887460	2930	2930	2930	2930	0
326	20231208	151900	295887460	2930	2930	2930	2920	813
327	20231208	151800	293505380	2930	2925	2930	2925	1378
328	20231208	151700	289469280	2920	2925	2925	2920	270
329	20231208	151600	288680780	2925	2920	2925	2920	251
330	20231208	151500	287947855	2925	2925	2925	2925	300
331	20231208	151400	287070355	2925	2925	2925	2925	1
332	20231208	151300	287067430	2930	2930	2930	2930	0
333	20231208	151200	287067430	2930	2930	2930	2930	10
334	20231208	151100	287038130	2930	2930	2930	2930	0
335	20231208	151000	287038130	2930	2930	2930	2930	0
336	20231208	150900	287038130	2930	2930	2930	2930	1
337	20231208	150800	287035200	2915	2915	2915	2915	0
338	20231208	150700	287035200	2915	2915	2915	2915	0
339	20231208	150600	287035200	2915	2915	2915	2915	2
340	20231208	150500	287029370	2925	2925	2925	2925	0
341	20231208	150400	287029370	2925	2925	2925	2925	0
342	20231208	150300	287029370	2925	2925	2925	2925	444
343	20231208	150200	285730670	2925	2925	2925	2925	1
344	20231208	150100	285727745	2915	2920	2920	2915	1970
345	20231208	150000	279981490	2920	2920	2920	2920	2250
346	20231208	145900	273411490	2925	2925	2925	2925	0
347	20231208	145800	273411490	2925	2925	2925	2925	0
348	20231208	145700	273411490	2925	2925	2925	2925	0
349	20231208	145600	273411490	2925	2925	2925	2925	0
350	20231208	145500	273411490	2925	2925	2925	2925	0
351	20231208	145400	273411490	2925	2925	2925	2925	0
352	20231208	145300	273411490	2925	2915	2925	2910	103
353	20231208	145200	273111665	2930	2930	2930	2930	1
354	20231208	145100	273108735	2920	2920	2920	2920	0
355	20231208	145000	273108735	2920	2920	2920	2920	2000
356	20231208	144900	267268735	2930	2925	2930	2925	871
357	20231208	144800	264721055	2925	2925	2925	2925	1552
358	20231208	144700	260181455	2925	2925	2925	2925	1
359	20231208	144600	260178530	2910	2925	2925	2910	1011
360	20231208	144500	257236505	2910	2910	2910	2910	380
361	20231208	144400	256130705	2925	2910	2925	2910	1528
362	20231208	144300	251684210	2925	2925	2925	2925	0
363	20231208	144200	251684210	2925	2925	2925	2925	0
364	20231208	144100	251684210	2925	2925	2925	2925	45
365	20231208	144000	251552585	2910	2915	2915	2910	1515
366	20231208	143900	247141900	2930	2930	2930	2930	0
367	20231208	143800	247141900	2930	2930	2930	2930	0
368	20231208	143700	247141900	2930	2930	2930	2930	0
369	20231208	143600	247141900	2930	2930	2930	2930	0
370	20231208	143500	247141900	2930	2930	2930	2930	0
371	20231208	143400	247141900	2930	2930	2930	2930	0
372	20231208	143300	247141900	2930	2930	2930	2930	0
373	20231208	143200	247141900	2930	2930	2930	2930	0
374	20231208	143100	247141900	2930	2930	2930	2930	0
375	20231208	143000	247141900	2930	2930	2930	2930	94
376	20231208	142900	246866480	2910	2920	2920	2910	1000
377	20231208	142800	243953965	2930	2930	2930	2930	700
378	20231208	142700	241902965	2930	2930	2930	2930	0
379	20231208	142600	241902965	2930	2925	2930	2920	705
380	20231208	142500	239844330	2930	2930	2930	2930	100
381	20231208	142400	239551330	2930	2930	2930	2930	5
382	20231208	142300	239536680	2930	2930	2930	2930	0
383	20231208	142200	239536680	2930	2930	2930	2930	0
384	20231208	142100	239536680	2930	2930	2930	2930	0
385	20231208	142000	239536680	2930	2930	2930	2930	1
386	20231208	141900	239533750	2930	2930	2930	2930	0
387	20231208	141800	239533750	2930	2930	2930	2930	0
388	20231208	141700	239533750	2930	2930	2930	2930	1
389	20231208	141600	239530820	2920	2930	2930	2920	253
390	20231208	141500	238792040	2930	2930	2930	2930	200
391	20231208	141400	238206040	2930	2930	2930	2930	0
392	20231208	141300	238206040	2930	2930	2930	2930	100
393	20231208	141200	237913040	2930	2930	2930	2930	1
394	20231208	141100	237910110	2925	2925	2925	2925	1099
395	20231208	141000	234695535	2925	2925	2925	2925	1
396	20231208	140900	234692610	2925	2925	2925	2925	600
397	20231208	140800	232937610	2920	2920	2920	2920	58
398	20231208	140700	232768250	2910	2925	2925	2910	2859
399	20231208	140600	224434390	2925	2925	2925	2925	0
400	20231208	140500	224434390	2925	2925	2925	2925	2
401	20231208	140400	224428540	2930	2930	2930	2930	0
402	20231208	140300	224428540	2930	2920	2930	2920	151
403	20231208	140200	223987610	2930	2930	2930	2930	0
404	20231208	140100	223987610	2930	2930	2930	2930	0
405	20231208	140000	223987610	2930	2930	2930	2930	0
406	20231208	135900	223987610	2930	2930	2930	2930	2
407	20231208	135800	223981750	2930	2925	2930	2925	1000
408	20231208	135700	221051985	2925	2925	2925	2925	400
409	20231208	135600	219881985	2920	2920	2920	2920	0
410	20231208	135500	219881985	2920	2920	2920	2920	49
411	20231208	135400	219738905	2920	2920	2920	2920	1076
412	20231208	135300	216596985	2920	2920	2920	2920	0
413	20231208	135200	216596985	2920	2920	2920	2920	37
414	20231208	135100	216488945	2935	2935	2935	2935	0
415	20231208	135000	216488945	2935	2935	2935	2935	0
416	20231208	134900	216488945	2935	2935	2935	2935	0
417	20231208	134800	216488945	2935	2935	2935	2935	3
418	20231208	134700	216480140	2920	2920	2920	2920	100
419	20231208	134600	216188140	2935	2935	2935	2935	0
420	20231208	134500	216188140	2935	2935	2935	2935	0
421	20231208	134400	216188140	2935	2935	2935	2935	0
422	20231208	134300	216188140	2935	2935	2935	2935	0
423	20231208	134200	216188140	2935	2935	2935	2935	0
424	20231208	134100	216188140	2935	2935	2935	2935	1
425	20231208	134000	216185205	2930	2930	2930	2930	0
426	20231208	133900	216185205	2930	2930	2930	2930	0
427	20231208	133800	216185205	2930	2930	2930	2930	0
428	20231208	133700	216185205	2930	2930	2930	2930	3
429	20231208	133600	216176415	2930	2930	2930	2930	0
430	20231208	133500	216176415	2930	2930	2930	2930	1762
431	20231208	133400	211013755	2930	2930	2930	2930	1
432	20231208	133300	211010825	2915	2915	2915	2915	200
433	20231208	133200	210427825	2925	2925	2925	2925	1829
434	20231208	133100	205078000	2925	2925	2925	2925	170
435	20231208	133000	204580750	2925	2925	2925	2925	0
436	20231208	132900	204580750	2925	2925	2925	2925	0
437	20231208	132800	204580750	2925	2925	2925	2925	0
438	20231208	132700	204580750	2925	2925	2925	2925	0
439	20231208	132600	204580750	2925	2925	2925	2925	1
440	20231208	132500	204577825	2920	2920	2925	2920	964
441	20231208	132400	201762940	2925	2925	2925	2925	5
442	20231208	132300	201748315	2925	2925	2925	2925	0
443	20231208	132200	201748315	2925	2925	2925	2925	1000
444	20231208	132100	198823315	2920	2920	2920	2920	200
445	20231208	132000	198239315	2920	2920	2920	2920	0
446	20231208	131900	198239315	2920	2920	2920	2920	0
447	20231208	131800	198239315	2920	2920	2920	2920	0
448	20231208	131700	198239315	2920	2925	2925	2920	1458
449	20231208	131600	193980305	2920	2920	2920	2920	403
450	20231208	131500	192803545	2925	2925	2925	2925	402
451	20231208	131400	191627695	2930	2930	2930	2930	0
452	20231208	131300	191627695	2930	2930	2930	2930	0
453	20231208	131200	191627695	2930	2930	2930	2930	1
454	20231208	131100	191624765	2925	2925	2925	2925	225
455	20231208	131000	190966640	2925	2925	2925	2925	0
456	20231208	130900	190966640	2925	2925	2925	2925	0
457	20231208	130800	190966640	2925	2925	2925	2925	0
458	20231208	130700	190966640	2925	2925	2925	2925	0
459	20231208	130600	190966640	2925	2925	2925	2925	0
460	20231208	130500	190966640	2925	2925	2925	2925	0
461	20231208	130400	190966640	2925	2925	2925	2925	0
462	20231208	130300	190966640	2925	2925	2925	2925	0
463	20231208	130200	190966640	2925	2925	2925	2925	0
464	20231208	130100	190966640	2925	2925	2925	2925	0
465	20231208	130000	190966640	2925	2925	2925	2925	0
466	20231208	125900	190966640	2925	2925	2925	2925	7
467	20231208	125800	190946165	2925	2925	2925	2925	0
468	20231208	125700	190946165	2925	2925	2925	2925	0
469	20231208	125600	190946165	2925	2925	2925	2925	2
470	20231208	125500	190940315	2930	2930	2930	2930	0
471	20231208	125400	190940315	2930	2930	2930	2930	0
472	20231208	125300	190940315	2930	2930	2930	2930	0
473	20231208	125200	190940315	2930	2930	2930	2930	1
474	20231208	125100	190937385	2930	2930	2930	2930	1
475	20231208	125000	190934455	2920	2920	2920	2920	0
476	20231208	124900	190934455	2920	2920	2920	2920	1
477	20231208	124800	190931535	2930	2930	2930	2930	0
478	20231208	124700	190931535	2930	2920	2930	2920	6
479	20231208	124600	190914005	2920	2925	2925	2920	500
480	20231208	124500	189453975	2930	2920	2930	2920	616
481	20231208	124400	187655225	2920	2920	2920	2920	325
482	20231208	124300	186706225	2920	2920	2920	2920	501
483	20231208	124200	185243305	2920	2920	2920	2920	167
484	20231208	124100	184755665	2920	2920	2920	2920	0
485	20231208	124000	184755665	2920	2920	2920	2920	0
486	20231208	123900	184755665	2920	2920	2920	2920	47
487	20231208	123800	184618425	2920	2920	2920	2920	62
488	20231208	123700	184437385	2920	2920	2920	2920	0
489	20231208	123600	184437385	2920	2920	2920	2920	27
490	20231208	123500	184358545	2925	2925	2925	2925	1
491	20231208	123400	184355620	2925	2925	2925	2925	100
492	20231208	123300	184063120	2930	2930	2930	2930	0
493	20231208	123200	184063120	2930	2930	2930	2930	0
494	20231208	123100	184063120	2930	2930	2930	2930	0
495	20231208	123000	184063120	2930	2930	2930	2930	0
496	20231208	122900	184063120	2930	2930	2930	2930	0
497	20231208	122800	184063120	2930	2930	2930	2930	0
498	20231208	122700	184063120	2930	2930	2930	2930	0
499	20231208	122600	184063120	2930	2930	2930	2930	35
500	20231208	122500	183960570	2930	2930	2930	2930	0
501	20231208	122400	183960570	2930	2930	2930	2930	500
502	20231208	122300	182495570	2915	2915	2915	2915	10
503	20231208	122200	182466420	2920	2920	2920	2920	0
504	20231208	122100	182466420	2920	2920	2920	2920	256
505	20231208	122000	181718900	2920	2920	2920	2920	0
506	20231208	121900	181718900	2920	2920	2920	2920	0
507	20231208	121800	181718900	2920	2920	2920	2920	0
508	20231208	121700	181718900	2920	2920	2920	2920	0
509	20231208	121600	181718900	2920	2920	2920	2920	0
510	20231208	121500	181718900	2920	2920	2920	2920	244
511	20231208	121400	181006420	2920	2920	2920	2920	14
512	20231208	121300	180965540	2930	2930	2930	2930	0
513	20231208	121200	180965540	2930	2930	2930	2930	0
514	20231208	121100	180965540	2930	2930	2930	2930	0
515	20231208	121000	180965540	2930	2930	2930	2930	0
516	20231208	120900	180965540	2930	2930	2930	2930	1
517	20231208	120800	180962610	2925	2925	2925	2925	0
518	20231208	120700	180962610	2925	2925	2925	2925	0
519	20231208	120600	180962610	2925	2925	2925	2925	500
520	20231208	120500	179500110	2925	2925	2925	2925	0
521	20231208	120400	179500110	2925	2925	2925	2925	171
522	20231208	120300	178999935	2930	2930	2930	2930	0
523	20231208	120200	178999935	2930	2930	2930	2930	0
524	20231208	120100	178999935	2930	2930	2930	2930	0
525	20231208	120000	178999935	2930	2930	2930	2930	0
526	20231208	115900	178999935	2930	2930	2930	2930	5
527	20231208	115800	178985285	2930	2930	2930	2930	0
528	20231208	115700	178985285	2930	2930	2930	2930	0
529	20231208	115600	178985285	2930	2930	2930	2930	0
530	20231208	115500	178985285	2930	2930	2930	2930	0
531	20231208	115400	178985285	2930	2930	2930	2930	1
532	20231208	115300	178982355	2915	2920	2920	2915	1210
533	20231208	115200	175453155	2920	2920	2920	2920	0
534	20231208	115100	175453155	2920	2920	2920	2920	0
535	20231208	115000	175453155	2920	2920	2920	2920	0
536	20231208	114900	175453155	2920	2930	2930	2920	170
537	20231208	114800	174955085	2930	2930	2930	2930	6
538	20231208	114700	174937505	2930	2930	2930	2930	0
539	20231208	114600	174937505	2930	2930	2930	2930	0
540	20231208	114500	174937505	2930	2930	2930	2930	0
541	20231208	114400	174937505	2930	2930	2930	2930	0
542	20231208	114300	174937505	2930	2930	2930	2930	25
543	20231208	114200	174864255	2930	2930	2930	2930	0
544	20231208	114100	174864255	2930	2930	2930	2930	0
545	20231208	114000	174864255	2930	2930	2930	2930	0
546	20231208	113900	174864255	2930	2930	2930	2930	0
547	20231208	113800	174864255	2930	2930	2930	2930	0
548	20231208	113700	174864255	2930	2930	2930	2930	0
549	20231208	113600	174864255	2930	2930	2930	2930	0
550	20231208	113500	174864255	2930	2930	2930	2930	0
551	20231208	113400	174864255	2930	2930	2930	2930	0
552	20231208	113300	174864255	2930	2930	2930	2930	0
553	20231208	113200	174864255	2930	2930	2930	2930	1
554	20231208	113100	174861325	2930	2930	2930	2930	0
555	20231208	113000	174861325	2930	2930	2930	2930	2
556	20231208	112900	174855465	2920	2925	2925	2920	44
557	20231208	112800	174726840	2925	2925	2925	2925	0
558	20231208	112700	174726840	2925	2925	2925	2925	61
559	20231208	112600	174548415	2925	2925	2925	2925	200
560	20231208	112500	173963415	2920	2920	2920	2920	175
561	20231208	112400	173452415	2920	2920	2920	2920	0
562	20231208	112300	173452415	2920	2920	2920	2920	10
563	20231208	112200	173423215	2905	2910	2910	2905	230
564	20231208	112100	172755030	2910	2910	2910	2910	20
565	20231208	112000	172696830	2910	2910	2910	2910	0
566	20231208	111900	172696830	2910	2910	2910	2910	50
567	20231208	111800	172551330	2900	2935	2935	2900	10702
568	20231208	111700	141400790	2925	2925	2925	2925	12
569	20231208	111600	141365690	2920	2920	2920	2920	1
570	20231208	111500	141362770	2920	2920	2920	2920	0
571	20231208	111400	141362770	2920	2920	2920	2920	0
572	20231208	111300	141362770	2920	2920	2920	2920	0
573	20231208	111200	141362770	2920	2930	2930	2920	6623
574	20231208	111100	122016215	2935	2935	2935	2935	0
575	20231208	111000	122016215	2935	2935	2935	2935	0
576	20231208	110900	122016215	2935	2935	2935	2935	0
577	20231208	110800	122016215	2935	2935	2935	2935	5
578	20231208	110700	122001540	2935	2935	2935	2935	0
579	20231208	110600	122001540	2935	2935	2935	2935	0
580	20231208	110500	122001540	2935	2930	2935	2930	450
581	20231208	110400	120682290	2935	2935	2935	2935	442
582	20231208	110300	119385020	2940	2940	2940	2940	9
583	20231208	110200	119358560	2945	2945	2945	2945	0
584	20231208	110100	119358560	2945	2945	2945	2945	0
585	20231208	110000	119358560	2945	2945	2945	2945	0
586	20231208	105900	119358560	2945	2935	2945	2930	2102
587	20231208	105800	113199050	2935	2935	2935	2935	12
588	20231208	105700	113163830	2945	2945	2945	2945	100
589	20231208	105600	112869330	2945	2945	2945	2945	0
590	20231208	105500	112869330	2945	2945	2945	2945	0
591	20231208	105400	112869330	2945	2945	2945	2945	0
592	20231208	105300	112869330	2945	2945	2945	2945	0
593	20231208	105200	112869330	2945	2945	2945	2945	1
594	20231208	105100	112866385	2930	2930	2930	2930	500
595	20231208	105000	111401385	2945	2945	2945	2945	2
596	20231208	104900	111395495	2930	2940	2940	2930	100
597	20231208	104800	111101930	2945	2945	2945	2945	0
598	20231208	104700	111101930	2945	2945	2945	2945	0
599	20231208	104600	111101930	2945	2945	2945	2945	0
600	20231208	104500	111101930	2945	2945	2945	2945	1
601	20231208	104400	111098985	2945	2945	2945	2945	2
602	20231208	104300	111093095	2950	2950	2950	2950	0
603	20231208	104200	111093095	2950	2950	2950	2950	1866
604	20231208	104100	105588395	2950	2940	2950	2940	1745
605	20231208	104000	100445450	2940	2940	2940	2940	0
606	20231208	103900	100445450	2940	2935	2940	2930	34
607	20231208	103800	100345700	2930	2930	2930	2930	300
608	20231208	103700	99466700	2930	2930	2930	2930	0
609	20231208	103600	99466700	2930	2930	2930	2930	474
610	20231208	103500	98077880	2940	2940	2940	2940	0
611	20231208	103400	98077880	2940	2940	2940	2940	16
612	20231208	103300	98030840	2930	2930	2930	2930	1150
613	20231208	103200	94661340	2930	2930	2930	2930	3082
614	20231208	103100	85631080	2940	2940	2940	2940	0
615	20231208	103000	85631080	2940	2940	2940	2940	3179
616	20231208	102900	76284820	2940	2935	2940	2930	301
617	20231208	102800	75402160	2935	2935	2935	2935	55
618	20231208	102700	75240735	2935	2935	2935	2935	0
619	20231208	102600	75240735	2935	2935	2935	2935	43
620	20231208	102500	75114530	2935	2935	2935	2935	0
621	20231208	102400	75114530	2935	2935	2935	2935	258
622	20231208	102300	74357300	2935	2935	2935	2935	911
623	20231208	102200	71683515	2935	2935	2935	2935	0
624	20231208	102100	71683515	2935	2935	2935	2935	800
625	20231208	102000	69335515	2940	2940	2940	2940	0
626	20231208	101900	69335515	2940	2940	2940	2940	0
627	20231208	101800	69335515	2940	2940	2940	2940	166
628	20231208	101700	68847475	2940	2935	2940	2935	619
629	20231208	101600	67027650	2940	2940	2940	2940	10
630	20231208	101500	66998250	2935	2935	2935	2935	11
631	20231208	101400	66965965	2940	2940	2940	2940	0
632	20231208	101300	66965965	2940	2940	2940	2940	300
633	20231208	101200	66083965	2940	2940	2940	2940	1701
634	20231208	101100	61083025	2940	2940	2940	2940	0
635	20231208	101000	61083025	2940	2940	2940	2940	0
636	20231208	100900	61083025	2940	2940	2940	2940	9
637	20231208	100800	61056565	2940	2940	2940	2940	945
638	20231208	100700	58278265	2940	2940	2940	2940	0
639	20231208	100600	58278265	2940	2940	2940	2940	1
640	20231208	100500	58275325	2940	2940	2940	2940	0
641	20231208	100400	58275325	2940	2940	2940	2940	54
642	20231208	100300	58116565	2940	2940	2940	2940	0
643	20231208	100200	58116565	2940	2940	2940	2940	0
644	20231208	100100	58116565	2940	2940	2940	2940	0
645	20231208	100000	58116565	2940	2940	2940	2940	0
646	20231208	095900	58116565	2940	2940	2940	2940	20
647	20231208	095800	58057765	2940	2940	2940	2940	0
648	20231208	095700	58057765	2940	2940	2940	2940	0
649	20231208	095600	58057765	2940	2935	2940	2935	1090
650	20231208	095500	54854835	2935	2935	2935	2935	0
651	20231208	095400	54854835	2935	2935	2935	2935	0
652	20231208	095300	54854835	2935	2935	2935	2935	4000
653	20231208	095200	43114835	2935	2935	2940	2935	625
654	20231208	095100	41280455	2935	2935	2935	2935	0
655	20231208	095000	41280455	2935	2935	2935	2935	521
656	20231208	094900	39751320	2945	2945	2945	2945	0
657	20231208	094800	39751320	2945	2945	2945	2945	0
658	20231208	094700	39751320	2945	2940	2945	2940	2400
659	20231208	094600	32693320	2940	2940	2940	2940	1223
660	20231208	094500	29097700	2940	2940	2940	2940	1
661	20231208	094400	29094760	2930	2930	2930	2930	293
662	20231208	094300	28236270	2940	2930	2940	2930	464
663	20231208	094200	26876740	2940	2940	2940	2940	1
664	20231208	094100	26873800	2930	2930	2930	2930	0
665	20231208	094000	26873800	2930	2940	2940	2930	344
666	20231208	093900	25863200	2940	2940	2940	2940	97
667	20231208	093800	25578020	2940	2940	2940	2940	101
668	20231208	093700	25281080	2940	2930	2940	2930	1001
669	20231208	093600	22348140	2930	2930	2930	2930	176
670	20231208	093500	21832460	2940	2930	2940	2930	242
671	20231208	093400	21123390	2930	2940	2945	2930	1198
672	20231208	093300	17606100	2940	2935	2940	2935	2
673	20231208	093200	17600225	2935	2935	2935	2935	1933
674	20231208	093100	11926870	2940	2940	2940	2940	0
675	20231208	093000	11926870	2940	2935	2940	2935	112
676	20231208	092900	11598100	2935	2935	2935	2935	100
677	20231208	092800	11304600	2935	2935	2935	2935	0
678	20231208	092700	11304600	2935	2935	2935	2935	5
679	20231208	092600	11289925	2935	2935	2935	2935	2
680	20231208	092500	11284055	2935	2930	2935	2930	201
681	20231208	092400	10695120	2935	2935	2935	2935	0
682	20231208	092300	10695120	2935	2935	2935	2935	1
683	20231208	092200	10692185	2930	2930	2930	2930	60
684	20231208	092100	10516385	2935	2930	2935	2930	202
685	20231208	092000	9924515	2935	2930	2935	2930	84
686	20231208	091900	9678390	2930	2930	2930	2930	0
687	20231208	091800	9678390	2930	2930	2930	2925	504
688	20231208	091700	8201685	2920	2935	2935	2920	157
689	20231208	091600	7743185	2935	2935	2935	2935	1
690	20231208	091500	7740250	2925	2935	2950	2925	972
691	20231208	091400	4886300	2930	2930	2935	2930	204
692	20231208	091300	4287570	2930	2925	2930	2925	547
693	20231208	091200	2686345	2925	2925	2925	2925	40
694	20231208	091100	2569345	2925	2925	2925	2925	10
695	20231208	091000	2540095	2925	2925	2925	2925	0
696	20231208	090900	2540095	2925	2925	2925	2925	1
697	20231208	090800	2537170	2920	2925	2925	2920	105
698	20231208	090700	2230545	2925	2920	2925	2920	23
699	20231208	090600	2163380	2920	2920	2920	2920	100
700	20231208	090500	1871380	2925	2925	2925	2925	4
701	20231208	090400	1859680	2915	2915	2915	2915	0
702	20231208	090300	1859680	2915	2915	2915	2915	17
703	20231208	090200	1810125	2910	2915	2915	2910	250
704	20231208	090100	1082215	2915	2915	2915	2915	321
705	20231208	090000	146500	2930	2930	2930	2930	50