KissMeData/067000/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194200	705562320	2870	2870	2870	2870	5199
3	20231208	194100	705562320	2870	2870	2870	2870	0
4	20231208	194000	705562320	2870	2870	2870	2870	0
5	20231208	193900	705562320	2870	2870	2870	2870	0
6	20231208	193800	705562320	2870	2870	2870	2870	0
7	20231208	193700	705562320	2870	2870	2870	2870	0
8	20231208	193600	705562320	2870	2870	2870	2870	0
9	20231208	193500	705562320	2870	2870	2870	2870	0
10	20231208	193400	705562320	2870	2870	2870	2870	0
11	20231208	193300	705562320	2870	2870	2870	2870	0
12	20231208	193200	705562320	2870	2870	2870	2870	0
13	20231208	193100	705562320	2870	2870	2870	2870	0
14	20231208	193000	705562320	2870	2870	2870	2870	0
15	20231208	192900	705562320	2870	2870	2870	2870	0
16	20231208	192800	705562320	2870	2870	2870	2870	0
17	20231208	192700	705562320	2870	2870	2870	2870	0
18	20231208	192600	705562320	2870	2870	2870	2870	0
19	20231208	192500	705562320	2870	2870	2870	2870	0
20	20231208	192400	705562320	2870	2870	2870	2870	0
21	20231208	192300	705562320	2870	2870	2870	2870	0
22	20231208	192200	705562320	2870	2870	2870	2870	0
23	20231208	192100	705562320	2870	2870	2870	2870	0
24	20231208	192000	705562320	2870	2870	2870	2870	0
25	20231208	191900	705562320	2870	2870	2870	2870	0
26	20231208	191800	705562320	2870	2870	2870	2870	0
27	20231208	191700	705562320	2870	2870	2870	2870	0
28	20231208	191600	705562320	2870	2870	2870	2870	0
29	20231208	191500	705562320	2870	2870	2870	2870	0
30	20231208	191400	705562320	2870	2870	2870	2870	0
31	20231208	191300	705562320	2870	2870	2870	2870	0
32	20231208	191200	705562320	2870	2870	2870	2870	5199
33	20231208	191100	705562320	2870	2870	2870	2870	0
34	20231208	191000	705562320	2870	2870	2870	2870	0
35	20231208	190900	705562320	2870	2870	2870	2870	0
36	20231208	190800	705562320	2870	2870	2870	2870	0
37	20231208	190700	705562320	2870	2870	2870	2870	0
38	20231208	190600	705562320	2870	2870	2870	2870	0
39	20231208	190500	705562320	2870	2870	2870	2870	0
40	20231208	190400	705562320	2870	2870	2870	2870	0
41	20231208	190300	705562320	2870	2870	2870	2870	0
42	20231208	190200	705562320	2870	2870	2870	2870	0
43	20231208	190100	705562320	2870	2870	2870	2870	0
44	20231208	190000	705562320	2870	2870	2870	2870	0
45	20231208	185900	705562320	2870	2870	2870	2870	0
46	20231208	185800	705562320	2870	2870	2870	2870	0
47	20231208	185700	705562320	2870	2870	2870	2870	0
48	20231208	185600	705562320	2870	2870	2870	2870	0
49	20231208	185500	705562320	2870	2870	2870	2870	0
50	20231208	185400	705562320	2870	2870	2870	2870	0
51	20231208	185300	705562320	2870	2870	2870	2870	0
52	20231208	185200	705562320	2870	2870	2870	2870	0
53	20231208	185100	705562320	2870	2870	2870	2870	0
54	20231208	185000	705562320	2870	2870	2870	2870	0
55	20231208	184900	705562320	2870	2870	2870	2870	0
56	20231208	184800	705562320	2870	2870	2870	2870	0
57	20231208	184700	705562320	2870	2870	2870	2870	0
58	20231208	184600	705562320	2870	2870	2870	2870	0
59	20231208	184500	705562320	2870	2870	2870	2870	0
60	20231208	184400	705562320	2870	2870	2870	2870	0
61	20231208	184300	705562320	2870	2870	2870	2870	0
62	20231208	184200	705562320	2870	2870	2870	2870	5199
63	20231208	184100	705562320	2870	2870	2870	2870	0
64	20231208	184000	705562320	2870	2870	2870	2870	0
65	20231208	183900	705562320	2870	2870	2870	2870	0
66	20231208	183800	705562320	2870	2870	2870	2870	0
67	20231208	183700	705562320	2870	2870	2870	2870	0
68	20231208	183600	705562320	2870	2870	2870	2870	0
69	20231208	183500	705562320	2870	2870	2870	2870	0
70	20231208	183400	705562320	2870	2870	2870	2870	0
71	20231208	183300	705562320	2870	2870	2870	2870	0
72	20231208	183200	705562320	2870	2870	2870	2870	0
73	20231208	183100	705562320	2870	2870	2870	2870	0
74	20231208	183000	705562320	2870	2870	2870	2870	0
75	20231208	182900	705562320	2870	2870	2870	2870	0
76	20231208	182800	705562320	2870	2870	2870	2870	0
77	20231208	182700	705562320	2870	2870	2870	2870	0
78	20231208	182600	705562320	2870	2870	2870	2870	0
79	20231208	182500	705562320	2870	2870	2870	2870	0
80	20231208	182400	705562320	2870	2870	2870	2870	0
81	20231208	182300	705562320	2870	2870	2870	2870	0
82	20231208	182200	705562320	2870	2870	2870	2870	0
83	20231208	182100	705562320	2870	2870	2870	2870	0
84	20231208	182000	705562320	2870	2870	2870	2870	0
85	20231208	181900	705562320	2870	2870	2870	2870	0
86	20231208	181800	705562320	2870	2870	2870	2870	0
87	20231208	181700	705562320	2870	2870	2870	2870	0
88	20231208	181600	705562320	2870	2870	2870	2870	0
89	20231208	181500	705562320	2870	2870	2870	2870	0
90	20231208	181400	705562320	2870	2870	2870	2870	0
91	20231208	181300	705562320	2870	2870	2870	2870	0
92	20231208	181200	705562320	2870	2870	2870	2870	5199
93	20231208	181100	705562320	2870	2870	2870	2870	0
94	20231208	181000	705562320	2870	2870	2870	2870	0
95	20231208	180900	705562320	2870	2870	2870	2870	0
96	20231208	180800	705562320	2870	2870	2870	2870	0
97	20231208	180700	705562320	2870	2870	2870	2870	0
98	20231208	180600	705562320	2870	2870	2870	2870	0
99	20231208	180500	705562320	2870	2870	2870	2870	0
100	20231208	180400	705562320	2870	2870	2870	2870	0
101	20231208	180300	705562320	2870	2870	2870	2870	0
102	20231208	180200	705562320	2870	2870	2870	2870	0
103	20231208	180100	705562320	2870	2870	2870	2870	0
104	20231208	180000	705562320	2870	2870	2870	2870	0
105	20231208	175900	705562320	2870	2870	2870	2870	0
106	20231208	175800	705562320	2870	2870	2870	2870	0
107	20231208	175700	705562320	2870	2870	2870	2870	0
108	20231208	175600	705562320	2870	2870	2870	2870	0
109	20231208	175500	705562320	2870	2870	2870	2870	0
110	20231208	175400	705562320	2870	2870	2870	2870	0
111	20231208	175300	705562320	2870	2870	2870	2870	0
112	20231208	175200	705562320	2870	2870	2870	2870	0
113	20231208	175100	705562320	2870	2870	2870	2870	0
114	20231208	175000	705562320	2870	2870	2870	2870	0
115	20231208	174900	705562320	2870	2870	2870	2870	0
116	20231208	174800	705562320	2870	2870	2870	2870	0
117	20231208	174700	705562320	2870	2870	2870	2870	0
118	20231208	174600	705562320	2870	2870	2870	2870	0
119	20231208	174500	705562320	2870	2870	2870	2870	0
120	20231208	174400	705562320	2870	2870	2870	2870	0
121	20231208	174300	705562320	2870	2870	2870	2870	0
122	20231208	174200	705562320	2870	2870	2870	2870	5199
123	20231208	174100	705562320	2870	2870	2870	2870	0
124	20231208	174000	705562320	2870	2870	2870	2870	0
125	20231208	173900	705562320	2870	2870	2870	2870	0
126	20231208	173800	705562320	2870	2870	2870	2870	0
127	20231208	173700	705562320	2870	2870	2870	2870	0
128	20231208	173600	705562320	2870	2870	2870	2870	0
129	20231208	173500	705562320	2870	2870	2870	2870	0
130	20231208	173400	705562320	2870	2870	2870	2870	0
131	20231208	173300	705562320	2870	2870	2870	2870	0
132	20231208	173200	705562320	2870	2870	2870	2870	0
133	20231208	173100	705562320	2870	2870	2870	2870	0
134	20231208	173000	705562320	2870	2870	2870	2870	0
135	20231208	172900	705562320	2870	2870	2870	2870	0
136	20231208	172800	705562320	2870	2870	2870	2870	0
137	20231208	172700	705562320	2870	2870	2870	2870	0
138	20231208	172600	705562320	2870	2870	2870	2870	0
139	20231208	172500	705562320	2870	2870	2870	2870	0
140	20231208	172400	705562320	2870	2870	2870	2870	0
141	20231208	172300	705562320	2870	2870	2870	2870	0
142	20231208	172200	705562320	2870	2870	2870	2870	0
143	20231208	172100	705562320	2870	2870	2870	2870	0
144	20231208	172000	705562320	2870	2870	2870	2870	0
145	20231208	171900	705562320	2870	2870	2870	2870	0
146	20231208	171800	705562320	2870	2870	2870	2870	0
147	20231208	171700	705562320	2870	2870	2870	2870	0
148	20231208	171600	705562320	2870	2870	2870	2870	0
149	20231208	171500	705562320	2870	2870	2870	2870	0
150	20231208	171400	705562320	2870	2870	2870	2870	0
151	20231208	171300	705562320	2870	2870	2870	2870	0
152	20231208	171200	705562320	2870	2870	2870	2870	5199
153	20231208	171100	705562320	2870	2870	2870	2870	0
154	20231208	171000	705562320	2870	2870	2870	2870	0
155	20231208	170900	705562320	2870	2870	2870	2870	0
156	20231208	170800	705562320	2870	2870	2870	2870	0
157	20231208	170700	705562320	2870	2870	2870	2870	0
158	20231208	170600	705562320	2870	2870	2870	2870	0
159	20231208	170500	705562320	2870	2870	2870	2870	0
160	20231208	170400	705562320	2870	2870	2870	2870	0
161	20231208	170300	705562320	2870	2870	2870	2870	0
162	20231208	170200	705562320	2870	2870	2870	2870	0
163	20231208	170100	705562320	2870	2870	2870	2870	0
164	20231208	170000	705562320	2870	2870	2870	2870	0
165	20231208	165900	705562320	2870	2870	2870	2870	0
166	20231208	165800	705562320	2870	2870	2870	2870	0
167	20231208	165700	705562320	2870	2870	2870	2870	0
168	20231208	165600	705562320	2870	2870	2870	2870	0
169	20231208	165500	705562320	2870	2870	2870	2870	0
170	20231208	165400	705562320	2870	2870	2870	2870	0
171	20231208	165300	705562320	2870	2870	2870	2870	0
172	20231208	165200	705562320	2870	2870	2870	2870	0
173	20231208	165100	705562320	2870	2870	2870	2870	0
174	20231208	165000	705562320	2870	2870	2870	2870	0
175	20231208	164900	705562320	2870	2870	2870	2870	0
176	20231208	164800	705562320	2870	2870	2870	2870	0
177	20231208	164700	705562320	2870	2870	2870	2870	0
178	20231208	164600	705562320	2870	2870	2870	2870	0
179	20231208	164500	705562320	2870	2870	2870	2870	0
180	20231208	164400	705562320	2870	2870	2870	2870	0
181	20231208	164300	705562320	2870	2870	2870	2870	0
182	20231208	164200	705562320	2870	2870	2870	2870	5199
183	20231208	164100	705562320	2870	2870	2870	2870	0
184	20231208	164000	705562320	2870	2870	2870	2870	0
185	20231208	163900	705562320	2870	2870	2870	2870	0
186	20231208	163800	705562320	2870	2870	2870	2870	0
187	20231208	163700	705562320	2870	2870	2870	2870	0
188	20231208	163600	705562320	2870	2870	2870	2870	0
189	20231208	163500	705562320	2870	2870	2870	2870	0
190	20231208	163400	705562320	2870	2870	2870	2870	0
191	20231208	163300	705562320	2870	2870	2870	2870	0
192	20231208	163200	705562320	2870	2870	2870	2870	0
193	20231208	163100	705562320	2870	2870	2870	2870	0
194	20231208	163000	705562320	2870	2870	2870	2870	0
195	20231208	162900	705562320	2870	2870	2870	2870	0
196	20231208	162800	705562320	2870	2870	2870	2870	0
197	20231208	162700	705562320	2870	2870	2870	2870	0
198	20231208	162600	705562320	2870	2870	2870	2870	0
199	20231208	162500	705562320	2870	2870	2870	2870	0
200	20231208	162400	705562320	2870	2870	2870	2870	0
201	20231208	162300	705562320	2870	2870	2870	2870	0
202	20231208	162200	705562320	2870	2870	2870	2870	0
203	20231208	162100	705562320	2870	2870	2870	2870	0
204	20231208	162000	705562320	2870	2870	2870	2870	0
205	20231208	161900	705562320	2870	2870	2870	2870	0
206	20231208	161800	705562320	2870	2870	2870	2870	0
207	20231208	161700	705562320	2870	2870	2870	2870	0
208	20231208	161600	705562320	2870	2870	2870	2870	0
209	20231208	161500	705562320	2870	2870	2870	2870	0
210	20231208	161400	705562320	2870	2870	2870	2870	0
211	20231208	161300	705562320	2870	2870	2870	2870	0
212	20231208	161200	705562320	2870	2870	2870	2870	5199
213	20231208	161100	705562320	2870	2870	2870	2870	0
214	20231208	161000	705562320	2870	2870	2870	2870	0
215	20231208	160900	705562320	2870	2870	2870	2870	0
216	20231208	160800	705562320	2870	2870	2870	2870	0
217	20231208	160700	705562320	2870	2870	2870	2870	0
218	20231208	160600	705562320	2870	2870	2870	2870	0
219	20231208	160500	705562320	2870	2870	2870	2870	0
220	20231208	160400	705562320	2870	2870	2870	2870	0
221	20231208	160300	705562320	2870	2870	2870	2870	0
222	20231208	160200	705562320	2870	2870	2870	2870	0
223	20231208	160100	705562320	2870	2870	2870	2870	0
224	20231208	160000	705562320	2870	2870	2870	2870	0
225	20231208	155900	705562320	2870	2870	2870	2870	0
226	20231208	155800	705562320	2870	2870	2870	2870	0
227	20231208	155700	705562320	2870	2870	2870	2870	0
228	20231208	155600	705562320	2870	2870	2870	2870	0
229	20231208	155500	705562320	2870	2870	2870	2870	0
230	20231208	155400	705562320	2870	2870	2870	2870	0
231	20231208	155300	705562320	2870	2870	2870	2870	0
232	20231208	155200	705562320	2870	2870	2870	2870	0
233	20231208	155100	705562320	2870	2870	2870	2870	0
234	20231208	155000	705562320	2870	2870	2870	2870	0
235	20231208	154900	705562320	2870	2870	2870	2870	0
236	20231208	154800	705562320	2870	2870	2870	2870	0
237	20231208	154700	705562320	2870	2870	2870	2870	0
238	20231208	154600	705562320	2870	2870	2870	2870	0
239	20231208	154500	705562320	2870	2870	2870	2870	0
240	20231208	154400	705562320	2870	2870	2870	2870	0
241	20231208	154300	705562320	2870	2870	2870	2870	0
242	20231208	154200	705562320	2870	2870	2870	2870	5199
243	20231208	154100	705562320	2870	2870	2870	2870	0
244	20231208	154000	705562320	2870	2870	2870	2870	0
245	20231208	153900	705562320	2870	2870	2870	2870	0
246	20231208	153800	705562320	2870	2870	2870	2870	0
247	20231208	153700	705562320	2870	2870	2870	2870	0
248	20231208	153600	705562320	2870	2870	2870	2870	0
249	20231208	153500	705562320	2870	2870	2870	2870	0
250	20231208	153400	705562320	2870	2870	2870	2870	0
251	20231208	153300	705562320	2870	2870	2870	2870	0
252	20231208	153200	705562320	2870	2870	2870	2870	0
253	20231208	153100	705562320	2870	2870	2870	2870	0
254	20231208	153000	705562320	2870	2870	2870	2870	5199
255	20231208	152900	690641190	2860	2860	2860	2860	0
256	20231208	152800	690641190	2860	2860	2860	2860	0
257	20231208	152700	690641190	2860	2860	2860	2860	0
258	20231208	152600	690641190	2860	2860	2860	2860	0
259	20231208	152500	690641190	2860	2860	2860	2860	0
260	20231208	152400	690641190	2860	2860	2860	2860	0
261	20231208	152300	690641190	2860	2860	2860	2860	0
262	20231208	152200	690641190	2860	2860	2860	2860	0
263	20231208	152100	690641190	2860	2860	2860	2860	0
264	20231208	152000	690641190	2860	2860	2860	2860	0
265	20231208	151900	690641190	2860	2860	2860	2860	1971
266	20231208	151800	685004130	2865	2860	2870	2860	182
267	20231208	151700	684482070	2860	2870	2870	2860	721
268	20231208	151600	682419710	2870	2870	2870	2870	376
269	20231208	151500	681340590	2870	2870	2870	2870	683
270	20231208	151400	679380380	2870	2870	2870	2870	589
271	20231208	151300	677689950	2870	2870	2870	2870	174
272	20231208	151200	677190570	2870	2875	2875	2870	502
273	20231208	151100	675749825	2875	2875	2875	2875	400
274	20231208	151000	674599825	2875	2875	2875	2875	5
275	20231208	150900	674585450	2875	2875	2875	2875	100
276	20231208	150800	674297950	2875	2875	2875	2875	449
277	20231208	150700	673007075	2880	2880	2880	2880	696
278	20231208	150600	671002595	2870	2870	2870	2870	0
279	20231208	150500	671002595	2870	2870	2870	2870	177
280	20231208	150400	670494605	2885	2885	2885	2885	0
281	20231208	150300	670494605	2885	2885	2885	2885	0
282	20231208	150200	670494605	2885	2880	2885	2880	117
283	20231208	150100	670157470	2880	2880	2880	2880	2
284	20231208	150000	670151710	2860	2870	2870	2860	4000
285	20231208	145900	658692750	2870	2870	2870	2870	0
286	20231208	145800	658692750	2870	2870	2870	2865	1490
287	20231208	145700	654416455	2870	2870	2870	2870	1000
288	20231208	145600	651546455	2875	2875	2875	2875	0
289	20231208	145500	651546455	2875	2875	2875	2875	15
290	20231208	145400	651503330	2875	2875	2875	2875	0
291	20231208	145300	651503330	2875	2875	2875	2875	0
292	20231208	145200	651503330	2875	2880	2880	2875	2834
293	20231208	145100	643355290	2880	2880	2880	2880	99
294	20231208	145000	643070170	2875	2875	2875	2875	6
295	20231208	144900	643052920	2880	2880	2880	2880	0
296	20231208	144800	643052920	2880	2880	2880	2880	10
297	20231208	144700	643024120	2880	2880	2880	2880	0
298	20231208	144600	643024120	2880	2880	2880	2880	0
299	20231208	144500	643024120	2880	2880	2880	2880	100
300	20231208	144400	642736120	2880	2880	2880	2880	0
301	20231208	144300	642736120	2880	2880	2880	2880	0
302	20231208	144200	642736120	2880	2875	2880	2875	100
303	20231208	144100	642448450	2875	2875	2880	2875	2591
304	20231208	144000	634999245	2875	2875	2875	2875	0
305	20231208	143900	634999245	2875	2875	2875	2875	0
306	20231208	143800	634999245	2875	2875	2875	2875	0
307	20231208	143700	634999245	2875	2875	2875	2875	1000
308	20231208	143600	632124245	2870	2870	2870	2870	0
309	20231208	143500	632124245	2870	2870	2870	2870	500
310	20231208	143400	630689245	2870	2870	2870	2870	200
311	20231208	143300	630115245	2870	2870	2870	2870	793
312	20231208	143200	627839335	2870	2870	2870	2870	94
313	20231208	143100	627569555	2875	2870	2875	2870	65
314	20231208	143000	627382905	2870	2870	2870	2870	0
315	20231208	142900	627382905	2870	2870	2870	2870	0
316	20231208	142800	627382905	2870	2870	2870	2870	1
317	20231208	142700	627380035	2870	2870	2870	2870	0
318	20231208	142600	627380035	2870	2870	2870	2870	0
319	20231208	142500	627380035	2870	2870	2870	2870	4
320	20231208	142400	627368555	2875	2875	2875	2875	0
321	20231208	142300	627368555	2875	2875	2875	2875	0
322	20231208	142200	627368555	2875	2875	2875	2875	0
323	20231208	142100	627368555	2875	2875	2875	2875	0
324	20231208	142000	627368555	2875	2875	2875	2875	1143
325	20231208	141900	624082430	2885	2885	2885	2885	0
326	20231208	141800	624082430	2885	2885	2885	2885	0
327	20231208	141700	624082430	2885	2885	2885	2885	1
328	20231208	141600	624079545	2885	2885	2885	2885	0
329	20231208	141500	624079545	2885	2885	2885	2885	0
330	20231208	141400	624079545	2885	2885	2885	2885	2405
331	20231208	141300	617141120	2875	2880	2880	2875	1614
332	20231208	141200	612495870	2885	2885	2885	2875	391
333	20231208	141100	611371525	2875	2880	2880	2875	227
334	20231208	141000	610718230	2875	2875	2875	2875	80
335	20231208	140900	610488230	2885	2885	2885	2885	0
336	20231208	140800	610488230	2885	2885	2885	2885	0
337	20231208	140700	610488230	2885	2885	2885	2885	0
338	20231208	140600	610488230	2885	2875	2885	2870	1809
339	20231208	140500	605277355	2875	2875	2875	2875	0
340	20231208	140400	605277355	2875	2875	2875	2875	0
341	20231208	140300	605277355	2875	2875	2875	2875	0
342	20231208	140200	605277355	2875	2875	2875	2875	0
343	20231208	140100	605277355	2875	2880	2880	2875	1388
344	20231208	140000	601284250	2875	2875	2875	2875	133
345	20231208	135900	600901875	2875	2875	2875	2875	2
346	20231208	135800	600896125	2880	2880	2880	2880	20
347	20231208	135700	600838525	2870	2870	2870	2870	214
348	20231208	135600	600224345	2870	2870	2870	2870	0
349	20231208	135500	600224345	2870	2870	2870	2870	3
350	20231208	135400	600215735	2880	2880	2880	2880	31
351	20231208	135300	600126455	2875	2875	2875	2875	4
352	20231208	135200	600114955	2875	2875	2875	2875	572
353	20231208	135100	598470455	2880	2880	2880	2880	0
354	20231208	135000	598470455	2880	2880	2880	2880	0
355	20231208	134900	598470455	2880	2880	2880	2880	0
356	20231208	134800	598470455	2880	2880	2880	2880	0
357	20231208	134700	598470455	2880	2880	2880	2880	0
358	20231208	134600	598470455	2880	2880	2880	2880	0
359	20231208	134500	598470455	2880	2880	2880	2880	0
360	20231208	134400	598470455	2880	2880	2880	2880	20
361	20231208	134300	598412855	2875	2870	2875	2870	452
362	20231208	134200	597113425	2870	2870	2870	2870	92
363	20231208	134100	596849385	2875	2870	2875	2870	15
364	20231208	134000	596806310	2875	2875	2875	2875	0
365	20231208	133900	596806310	2875	2875	2875	2875	0
366	20231208	133800	596806310	2875	2875	2875	2875	10
367	20231208	133700	596777560	2880	2880	2880	2880	20
368	20231208	133600	596719960	2875	2875	2875	2875	83
369	20231208	133500	596481335	2875	2875	2875	2875	0
370	20231208	133400	596481335	2875	2875	2875	2875	18
371	20231208	133300	596429585	2875	2875	2875	2875	0
372	20231208	133200	596429585	2875	2875	2875	2875	0
373	20231208	133100	596429585	2875	2875	2875	2875	69
374	20231208	133000	596231210	2875	2875	2875	2875	0
375	20231208	132900	596231210	2875	2875	2875	2875	0
376	20231208	132800	596231210	2875	2870	2875	2870	500
377	20231208	132700	594793830	2870	2870	2870	2870	0
378	20231208	132600	594793830	2870	2870	2870	2870	25
379	20231208	132500	594722080	2870	2870	2870	2870	0
380	20231208	132400	594722080	2870	2870	2870	2870	300
381	20231208	132300	593861080	2865	2865	2865	2865	0
382	20231208	132200	593861080	2865	2865	2865	2865	0
383	20231208	132100	593861080	2865	2865	2865	2865	0
384	20231208	132000	593861080	2865	2865	2865	2865	0
385	20231208	131900	593861080	2865	2865	2865	2865	0
386	20231208	131800	593861080	2865	2865	2865	2865	0
387	20231208	131700	593861080	2865	2865	2865	2865	0
388	20231208	131600	593861080	2865	2865	2865	2865	96
389	20231208	131500	593586040	2870	2870	2870	2870	0
390	20231208	131400	593586040	2870	2870	2870	2870	0
391	20231208	131300	593586040	2870	2870	2870	2870	231
392	20231208	131200	592923070	2870	2870	2870	2870	0
393	20231208	131100	592923070	2870	2870	2870	2870	0
394	20231208	131000	592923070	2870	2870	2870	2870	0
395	20231208	130900	592923070	2870	2860	2870	2860	67
396	20231208	130800	592731420	2860	2860	2860	2860	0
397	20231208	130700	592731420	2860	2860	2860	2860	534
398	20231208	130600	591204180	2860	2860	2860	2860	0
399	20231208	130500	591204180	2860	2860	2860	2860	11
400	20231208	130400	591172720	2860	2860	2860	2860	44
401	20231208	130300	591046880	2860	2860	2860	2860	10
402	20231208	130200	591018280	2860	2860	2860	2860	520
403	20231208	130100	589531080	2860	2860	2860	2860	10
404	20231208	130000	589502480	2860	2860	2860	2860	2258
405	20231208	125900	583044600	2860	2860	2860	2860	5
406	20231208	125800	583030300	2860	2860	2860	2860	0
407	20231208	125700	583030300	2860	2860	2860	2860	17
408	20231208	125600	582981680	2860	2860	2860	2860	1
409	20231208	125500	582978820	2860	2860	2860	2860	2504
410	20231208	125400	575817380	2860	2860	2860	2860	148
411	20231208	125300	575394100	2855	2855	2855	2855	0
412	20231208	125200	575394100	2855	2855	2855	2855	0
413	20231208	125100	575394100	2855	2855	2855	2855	260
414	20231208	125000	574651800	2855	2855	2855	2855	213
415	20231208	124900	574043685	2855	2855	2855	2855	0
416	20231208	124800	574043685	2855	2850	2855	2850	1139
417	20231208	124700	570791875	2850	2850	2850	2850	400
418	20231208	124600	569651875	2850	2855	2855	2850	204
419	20231208	124500	569070455	2855	2855	2855	2855	2
420	20231208	124400	569064745	2855	2855	2855	2855	30
421	20231208	124300	568979095	2855	2855	2855	2855	0
422	20231208	124200	568979095	2855	2855	2855	2855	0
423	20231208	124100	568979095	2855	2855	2855	2855	5
424	20231208	124000	568964820	2855	2855	2855	2855	20
425	20231208	123900	568907720	2855	2855	2855	2855	310
426	20231208	123800	568022670	2855	2855	2855	2855	0
427	20231208	123700	568022670	2855	2855	2855	2855	410
428	20231208	123600	566852120	2850	2850	2850	2850	300
429	20231208	123500	565997120	2850	2845	2850	2845	150
430	20231208	123400	565569795	2845	2845	2845	2845	0
431	20231208	123300	565569795	2845	2845	2845	2845	2104
432	20231208	123200	559583915	2845	2845	2845	2845	6
433	20231208	123100	559566845	2850	2850	2850	2850	195
434	20231208	123000	559011095	2850	2850	2850	2850	10
435	20231208	122900	558982595	2850	2850	2850	2850	3222
436	20231208	122800	549799895	2850	2850	2850	2850	0
437	20231208	122700	549799895	2850	2850	2850	2850	0
438	20231208	122600	549799895	2850	2850	2850	2850	0
439	20231208	122500	549799895	2850	2850	2850	2850	0
440	20231208	122400	549799895	2850	2855	2855	2850	102
441	20231208	122300	549509190	2850	2850	2850	2850	0
442	20231208	122200	549509190	2850	2855	2855	2850	20
443	20231208	122100	549452140	2855	2855	2855	2855	10
444	20231208	122000	549423590	2855	2855	2855	2855	20
445	20231208	121900	549366490	2850	2850	2850	2850	0
446	20231208	121800	549366490	2850	2850	2850	2850	0
447	20231208	121700	549366490	2850	2850	2850	2850	0
448	20231208	121600	549366490	2850	2850	2850	2850	277
449	20231208	121500	548577040	2855	2855	2855	2855	0
450	20231208	121400	548577040	2855	2850	2855	2850	1020
451	20231208	121300	545665135	2850	2850	2850	2850	0
452	20231208	121200	545665135	2850	2850	2850	2850	10
453	20231208	121100	545636635	2850	2850	2850	2850	0
454	20231208	121000	545636635	2850	2850	2850	2850	48
455	20231208	120900	545499835	2850	2850	2850	2850	130
456	20231208	120800	545129335	2850	2850	2850	2850	0
457	20231208	120700	545129335	2850	2850	2850	2850	0
458	20231208	120600	545129335	2850	2845	2855	2845	1522
459	20231208	120500	540795745	2845	2850	2850	2845	567
460	20231208	120400	539182445	2850	2860	2860	2850	2805
461	20231208	120300	531182665	2855	2855	2855	2855	0
462	20231208	120200	531182665	2855	2855	2855	2855	1000
463	20231208	120100	528327665	2855	2855	2855	2855	69
464	20231208	120000	528130670	2860	2860	2860	2860	59
465	20231208	115900	527961930	2860	2860	2860	2860	0
466	20231208	115800	527961930	2860	2860	2860	2860	521
467	20231208	115700	526471870	2860	2860	2860	2860	260
468	20231208	115600	525728270	2860	2860	2860	2860	0
469	20231208	115500	525728270	2860	2860	2860	2860	0
470	20231208	115400	525728270	2860	2865	2865	2860	239
471	20231208	115300	525044230	2860	2860	2860	2860	0
472	20231208	115200	525044230	2860	2860	2860	2860	0
473	20231208	115100	525044230	2860	2860	2860	2860	0
474	20231208	115000	525044230	2860	2860	2860	2860	118
475	20231208	114900	524706750	2860	2860	2860	2860	1228
476	20231208	114800	521194670	2865	2860	2865	2860	25
477	20231208	114700	521123145	2860	2865	2865	2860	96
478	20231208	114600	520848560	2865	2860	2865	2860	425
479	20231208	114500	519631560	2865	2865	2865	2865	2
480	20231208	114400	519625830	2865	2860	2865	2860	117
481	20231208	114300	519290960	2860	2860	2865	2860	362
482	20231208	114200	518254890	2865	2865	2865	2865	0
483	20231208	114100	518254890	2865	2865	2865	2865	50
484	20231208	114000	518111640	2860	2860	2860	2860	1407
485	20231208	113900	514087620	2855	2855	2855	2855	500
486	20231208	113800	512660120	2855	2865	2865	2855	923
487	20231208	113700	510019680	2865	2865	2865	2865	0
488	20231208	113600	510019680	2865	2865	2865	2865	0
489	20231208	113500	510019680	2865	2865	2865	2865	0
490	20231208	113400	510019680	2865	2865	2865	2865	325
491	20231208	113300	509088555	2870	2870	2870	2870	0
492	20231208	113200	509088555	2870	2870	2870	2870	100
493	20231208	113100	508801555	2870	2870	2870	2870	100
494	20231208	113000	508514555	2870	2870	2870	2870	0
495	20231208	112900	508514555	2870	2870	2870	2870	200
496	20231208	112800	507940555	2870	2870	2870	2870	333
497	20231208	112700	506984845	2870	2870	2870	2870	0
498	20231208	112600	506984845	2870	2870	2870	2870	0
499	20231208	112500	506984845	2870	2870	2870	2870	373
500	20231208	112400	505914335	2885	2885	2885	2885	1
501	20231208	112300	505911450	2885	2885	2885	2885	0
502	20231208	112200	505911450	2885	2885	2885	2885	610
503	20231208	112100	504151600	2885	2885	2885	2885	1
504	20231208	112000	504148715	2870	2870	2870	2870	277
505	20231208	111900	503353725	2880	2870	2880	2870	498
506	20231208	111800	501923465	2870	2870	2870	2870	0
507	20231208	111700	501923465	2870	2870	2870	2870	514
508	20231208	111600	500448285	2870	2870	2870	2870	100
509	20231208	111500	500161285	2870	2870	2870	2870	20
510	20231208	111400	500103885	2860	2860	2860	2860	0
511	20231208	111300	500103885	2860	2875	2875	2860	2484
512	20231208	111200	492963885	2860	2860	2860	2860	96
513	20231208	111100	492689325	2855	2855	2855	2855	1074
514	20231208	111000	489623055	2855	2850	2855	2850	2992
515	20231208	110900	481090855	2855	2855	2855	2855	10
516	20231208	110800	481062305	2855	2855	2855	2855	10
517	20231208	110700	481033755	2855	2855	2855	2855	55
518	20231208	110600	480876730	2855	2855	2855	2855	2800
519	20231208	110500	472882730	2850	2850	2850	2850	0
520	20231208	110400	472882730	2850	2855	2855	2850	501
521	20231208	110300	471452380	2855	2855	2855	2855	1248
522	20231208	110200	467889340	2855	2855	2855	2855	0
523	20231208	110100	467889340	2855	2855	2855	2855	0
524	20231208	110000	467889340	2855	2855	2855	2855	0
525	20231208	105900	467889340	2855	2860	2860	2855	2195
526	20231208	105800	461617575	2855	2860	2860	2855	2380
527	20231208	105700	454811035	2860	2860	2860	2860	0
528	20231208	105600	454811035	2860	2860	2860	2860	740
529	20231208	105500	452694635	2865	2865	2865	2865	1071
530	20231208	105400	449626220	2870	2870	2870	2870	0
531	20231208	105300	449626220	2870	2870	2870	2870	0
532	20231208	105200	449626220	2870	2870	2870	2870	1030
533	20231208	105100	446670120	2875	2875	2875	2875	0
534	20231208	105000	446670120	2875	2875	2875	2875	10
535	20231208	104900	446641370	2880	2880	2880	2880	0
536	20231208	104800	446641370	2880	2880	2880	2880	30
537	20231208	104700	446554970	2880	2880	2880	2880	0
538	20231208	104600	446554970	2880	2880	2885	2880	137
539	20231208	104500	446160405	2880	2875	2880	2875	280
540	20231208	104400	445355355	2870	2870	2870	2870	395
541	20231208	104300	444221705	2870	2870	2870	2870	205
542	20231208	104200	443633355	2870	2865	2870	2865	1700
543	20231208	104100	438760345	2870	2870	2870	2870	40
544	20231208	104000	438645545	2870	2870	2875	2870	228
545	20231208	103900	437991045	2870	2870	2870	2870	220
546	20231208	103800	437359645	2870	2870	2870	2870	200
547	20231208	103700	436785645	2875	2870	2875	2870	175
548	20231208	103600	436283390	2870	2870	2870	2870	4210
549	20231208	103500	424200690	2865	2865	2865	2865	0
550	20231208	103400	424200690	2865	2870	2870	2865	139
551	20231208	103300	423802185	2870	2870	2870	2870	153
552	20231208	103200	423363075	2870	2870	2870	2870	20
553	20231208	103100	423305675	2870	2865	2870	2865	1000
554	20231208	103000	420437025	2870	2870	2870	2870	5
555	20231208	102900	420422675	2870	2870	2870	2870	30
556	20231208	102800	420336575	2870	2870	2870	2865	4044
557	20231208	102700	408750365	2865	2870	2870	2865	143
558	20231208	102600	408339960	2870	2870	2870	2870	923
559	20231208	102500	405690950	2875	2875	2875	2875	0
560	20231208	102400	405690950	2875	2875	2875	2875	164
561	20231208	102300	405219450	2875	2875	2900	2865	704
562	20231208	102200	403198455	2870	2870	2870	2870	150
563	20231208	102100	402767955	2870	2870	2870	2870	1480
564	20231208	102000	398520355	2870	2870	2870	2870	556
565	20231208	101900	396924635	2870	2860	2870	2860	1220
566	20231208	101800	393433740	2860	2855	2860	2855	130
567	20231208	101700	393062490	2850	2865	2865	2850	3269
568	20231208	101600	383718625	2865	2865	2865	2860	490
569	20231208	101500	382314820	2865	2865	2865	2865	1
570	20231208	101400	382311955	2865	2870	2875	2865	1536
571	20231208	101300	377896550	2860	2875	2875	2860	1362
572	20231208	101200	373995855	2880	2880	2880	2880	25
573	20231208	101100	373923855	2885	2885	2885	2885	1
574	20231208	101000	373920970	2885	2885	2885	2885	1132
575	20231208	100900	370655150	2870	2870	2870	2870	368
576	20231208	100800	369598990	2870	2870	2870	2870	20
577	20231208	100700	369541590	2870	2860	2870	2860	800
578	20231208	100600	367252540	2860	2865	2865	2860	1454
579	20231208	100500	363093500	2865	2865	2865	2865	220
580	20231208	100400	362463200	2870	2870	2870	2870	566
581	20231208	100300	360838780	2865	2880	2880	2865	3964
582	20231208	100200	349458075	2880	2885	2885	2880	201
583	20231208	100100	348879190	2880	2875	2880	2875	2616
584	20231208	100000	341355690	2875	2885	2885	2875	1862
585	20231208	095900	335992670	2885	2895	2895	2885	2689
586	20231208	095800	328223525	2910	2910	2910	2910	0
587	20231208	095700	328223525	2910	2910	2910	2910	0
588	20231208	095600	328223525	2910	2895	2910	2895	359
589	20231208	095500	327180350	2915	2915	2915	2915	1800
590	20231208	095400	321933350	2920	2915	2920	2915	101
591	20231208	095300	321638725	2895	2895	2895	2895	274
592	20231208	095200	320845495	2895	2885	2895	2880	8003
593	20231208	095100	297782985	2890	2910	2910	2890	37903
594	20231208	095000	188031000	2910	2910	2910	2910	87
595	20231208	094900	187777830	2915	2915	2915	2915	293
596	20231208	094800	186923735	2915	2915	2915	2915	106
597	20231208	094700	186614745	2910	2915	2915	2910	2681
598	20231208	094600	178807200	2915	2915	2915	2915	0
599	20231208	094500	178807200	2915	2920	2920	2915	1610
600	20231208	094400	174111050	2920	2920	2920	2920	3050
601	20231208	094300	165205050	2920	2930	2930	2920	1514
602	20231208	094200	160784030	2925	2935	2935	2920	1887
603	20231208	094100	155273095	2935	2935	2935	2935	4358
604	20231208	094000	142482365	2935	2930	2935	2920	1532
605	20231208	093900	137993680	2935	2935	2940	2935	1381
606	20231208	093800	133940440	2935	2935	2935	2930	4197
607	20231208	093700	121629640	2935	2930	2935	2930	5862
608	20231208	093600	104443155	2930	2930	2930	2930	40
609	20231208	093500	104325955	2920	2920	2920	2920	78
610	20231208	093400	104098195	2915	2915	2915	2915	1000
611	20231208	093300	101183195	2915	2925	2925	2915	2980
612	20231208	093200	92474685	2915	2915	2915	2915	2
613	20231208	093100	92468855	2915	2915	2915	2915	84
614	20231208	093000	92223995	2920	2915	2920	2915	1701
615	20231208	092900	87257600	2905	2915	2915	2905	1056
616	20231208	092800	84180505	2905	2905	2905	2905	752
617	20231208	092700	81995945	2905	2905	2915	2905	2000
618	20231208	092600	76179825	2905	2905	2905	2900	927
619	20231208	092500	73487075	2900	2900	2900	2900	345
620	20231208	092400	72486575	2900	2900	2905	2900	5367
621	20231208	092300	56919770	2900	2890	2900	2890	48
622	20231208	092200	56780850	2890	2895	2895	2890	72
623	20231208	092100	56572510	2890	2890	2890	2890	0
624	20231208	092000	56572510	2890	2890	2890	2890	126
625	20231208	091900	56208370	2900	2900	2905	2890	521
626	20231208	091800	54701710	2895	2895	2895	2890	1239
627	20231208	091700	51117670	2895	2905	2905	2895	3553
628	20231208	091600	40818795	2905	2910	2910	2905	2313
629	20231208	091500	34098030	2910	2910	2910	2905	24
630	20231208	091400	34028275	2910	2905	2910	2905	1947
631	20231208	091300	28371740	2915	2915	2915	2915	60
632	20231208	091200	28196840	2915	2915	2915	2915	0
633	20231208	091100	28196840	2915	2905	2920	2905	1496
634	20231208	091000	23842055	2905	2910	2910	2900	932
635	20231208	090900	21133600	2910	2910	2910	2905	41
636	20231208	090800	21014390	2900	2900	2900	2900	2070
637	20231208	090700	15011390	2900	2900	2900	2900	1
638	20231208	090600	15008490	2890	2890	2890	2885	600
639	20231208	090500	13274940	2890	2895	2895	2890	1054
640	20231208	090400	10223880	2900	2910	2910	2900	1590
641	20231208	090300	5612590	2910	2910	2910	2910	1034
642	20231208	090200	2603650	2910	2910	2910	2910	275
643	20231208	090100	1803400	2910	2915	2915	2910	200
644	20231208	090000	1220900	2900	2900	2900	2900	421