KissMeData/303360/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205900	354603270	2855	2855	2855	2855	649
3	20231207	205800	354603270	2855	2855	2855	2855	0
4	20231207	205700	354603270	2855	2855	2855	2855	0
5	20231207	205600	354603270	2855	2855	2855	2855	0
6	20231207	205500	354603270	2855	2855	2855	2855	0
7	20231207	205400	354603270	2855	2855	2855	2855	0
8	20231207	205300	354603270	2855	2855	2855	2855	0
9	20231207	205200	354603270	2855	2855	2855	2855	0
10	20231207	205100	354603270	2855	2855	2855	2855	0
11	20231207	205000	354603270	2855	2855	2855	2855	0
12	20231207	204900	354603270	2855	2855	2855	2855	0
13	20231207	204800	354603270	2855	2855	2855	2855	0
14	20231207	204700	354603270	2855	2855	2855	2855	0
15	20231207	204600	354603270	2855	2855	2855	2855	0
16	20231207	204500	354603270	2855	2855	2855	2855	0
17	20231207	204400	354603270	2855	2855	2855	2855	0
18	20231207	204300	354603270	2855	2855	2855	2855	0
19	20231207	204200	354603270	2855	2855	2855	2855	0
20	20231207	204100	354603270	2855	2855	2855	2855	0
21	20231207	204000	354603270	2855	2855	2855	2855	0
22	20231207	203900	354603270	2855	2855	2855	2855	0
23	20231207	203800	354603270	2855	2855	2855	2855	0
24	20231207	203700	354603270	2855	2855	2855	2855	0
25	20231207	203600	354603270	2855	2855	2855	2855	0
26	20231207	203500	354603270	2855	2855	2855	2855	0
27	20231207	203400	354603270	2855	2855	2855	2855	0
28	20231207	203300	354603270	2855	2855	2855	2855	0
29	20231207	203200	354603270	2855	2855	2855	2855	0
30	20231207	203100	354603270	2855	2855	2855	2855	0
31	20231207	203000	354603270	2855	2855	2855	2855	0
32	20231207	202900	354603270	2855	2855	2855	2855	649
33	20231207	202800	354603270	2855	2855	2855	2855	0
34	20231207	202700	354603270	2855	2855	2855	2855	0
35	20231207	202600	354603270	2855	2855	2855	2855	0
36	20231207	202500	354603270	2855	2855	2855	2855	0
37	20231207	202400	354603270	2855	2855	2855	2855	0
38	20231207	202300	354603270	2855	2855	2855	2855	0
39	20231207	202200	354603270	2855	2855	2855	2855	0
40	20231207	202100	354603270	2855	2855	2855	2855	0
41	20231207	202000	354603270	2855	2855	2855	2855	0
42	20231207	201900	354603270	2855	2855	2855	2855	0
43	20231207	201800	354603270	2855	2855	2855	2855	0
44	20231207	201700	354603270	2855	2855	2855	2855	0
45	20231207	201600	354603270	2855	2855	2855	2855	0
46	20231207	201500	354603270	2855	2855	2855	2855	0
47	20231207	201400	354603270	2855	2855	2855	2855	0
48	20231207	201300	354603270	2855	2855	2855	2855	0
49	20231207	201200	354603270	2855	2855	2855	2855	0
50	20231207	201100	354603270	2855	2855	2855	2855	0
51	20231207	201000	354603270	2855	2855	2855	2855	0
52	20231207	200900	354603270	2855	2855	2855	2855	0
53	20231207	200800	354603270	2855	2855	2855	2855	0
54	20231207	200700	354603270	2855	2855	2855	2855	0
55	20231207	200600	354603270	2855	2855	2855	2855	0
56	20231207	200500	354603270	2855	2855	2855	2855	0
57	20231207	200400	354603270	2855	2855	2855	2855	0
58	20231207	200300	354603270	2855	2855	2855	2855	0
59	20231207	200200	354603270	2855	2855	2855	2855	0
60	20231207	200100	354603270	2855	2855	2855	2855	0
61	20231207	200000	354603270	2855	2855	2855	2855	0
62	20231207	195900	354603270	2855	2855	2855	2855	649
63	20231207	195800	354603270	2855	2855	2855	2855	0
64	20231207	195700	354603270	2855	2855	2855	2855	0
65	20231207	195600	354603270	2855	2855	2855	2855	0
66	20231207	195500	354603270	2855	2855	2855	2855	0
67	20231207	195400	354603270	2855	2855	2855	2855	0
68	20231207	195300	354603270	2855	2855	2855	2855	0
69	20231207	195200	354603270	2855	2855	2855	2855	0
70	20231207	195100	354603270	2855	2855	2855	2855	0
71	20231207	195000	354603270	2855	2855	2855	2855	0
72	20231207	194900	354603270	2855	2855	2855	2855	0
73	20231207	194800	354603270	2855	2855	2855	2855	0
74	20231207	194700	354603270	2855	2855	2855	2855	0
75	20231207	194600	354603270	2855	2855	2855	2855	0
76	20231207	194500	354603270	2855	2855	2855	2855	0
77	20231207	194400	354603270	2855	2855	2855	2855	0
78	20231207	194300	354603270	2855	2855	2855	2855	0
79	20231207	194200	354603270	2855	2855	2855	2855	0
80	20231207	194100	354603270	2855	2855	2855	2855	0
81	20231207	194000	354603270	2855	2855	2855	2855	0
82	20231207	193900	354603270	2855	2855	2855	2855	0
83	20231207	193800	354603270	2855	2855	2855	2855	0
84	20231207	193700	354603270	2855	2855	2855	2855	0
85	20231207	193600	354603270	2855	2855	2855	2855	0
86	20231207	193500	354603270	2855	2855	2855	2855	0
87	20231207	193400	354603270	2855	2855	2855	2855	0
88	20231207	193300	354603270	2855	2855	2855	2855	0
89	20231207	193200	354603270	2855	2855	2855	2855	0
90	20231207	193100	354603270	2855	2855	2855	2855	0
91	20231207	193000	354603270	2855	2855	2855	2855	0
92	20231207	192900	354603270	2855	2855	2855	2855	649
93	20231207	192800	354603270	2855	2855	2855	2855	0
94	20231207	192700	354603270	2855	2855	2855	2855	0
95	20231207	192600	354603270	2855	2855	2855	2855	0
96	20231207	192500	354603270	2855	2855	2855	2855	0
97	20231207	192400	354603270	2855	2855	2855	2855	0
98	20231207	192300	354603270	2855	2855	2855	2855	0
99	20231207	192200	354603270	2855	2855	2855	2855	0
100	20231207	192100	354603270	2855	2855	2855	2855	0
101	20231207	192000	354603270	2855	2855	2855	2855	0
102	20231207	191900	354603270	2855	2855	2855	2855	0
103	20231207	191800	354603270	2855	2855	2855	2855	0
104	20231207	191700	354603270	2855	2855	2855	2855	0
105	20231207	191600	354603270	2855	2855	2855	2855	0
106	20231207	191500	354603270	2855	2855	2855	2855	0
107	20231207	191400	354603270	2855	2855	2855	2855	0
108	20231207	191300	354603270	2855	2855	2855	2855	0
109	20231207	191200	354603270	2855	2855	2855	2855	0
110	20231207	191100	354603270	2855	2855	2855	2855	0
111	20231207	191000	354603270	2855	2855	2855	2855	0
112	20231207	190900	354603270	2855	2855	2855	2855	0
113	20231207	190800	354603270	2855	2855	2855	2855	0
114	20231207	190700	354603270	2855	2855	2855	2855	0
115	20231207	190600	354603270	2855	2855	2855	2855	0
116	20231207	190500	354603270	2855	2855	2855	2855	0
117	20231207	190400	354603270	2855	2855	2855	2855	0
118	20231207	190300	354603270	2855	2855	2855	2855	0
119	20231207	190200	354603270	2855	2855	2855	2855	0
120	20231207	190100	354603270	2855	2855	2855	2855	0
121	20231207	190000	354603270	2855	2855	2855	2855	0
122	20231207	185900	354603270	2855	2855	2855	2855	649
123	20231207	185800	354603270	2855	2855	2855	2855	0
124	20231207	185700	354603270	2855	2855	2855	2855	0
125	20231207	185600	354603270	2855	2855	2855	2855	0
126	20231207	185500	354603270	2855	2855	2855	2855	0
127	20231207	185400	354603270	2855	2855	2855	2855	0
128	20231207	185300	354603270	2855	2855	2855	2855	0
129	20231207	185200	354603270	2855	2855	2855	2855	0
130	20231207	185100	354603270	2855	2855	2855	2855	0
131	20231207	185000	354603270	2855	2855	2855	2855	0
132	20231207	184900	354603270	2855	2855	2855	2855	0
133	20231207	184800	354603270	2855	2855	2855	2855	0
134	20231207	184700	354603270	2855	2855	2855	2855	0
135	20231207	184600	354603270	2855	2855	2855	2855	0
136	20231207	184500	354603270	2855	2855	2855	2855	0
137	20231207	184400	354603270	2855	2855	2855	2855	0
138	20231207	184300	354603270	2855	2855	2855	2855	0
139	20231207	184200	354603270	2855	2855	2855	2855	0
140	20231207	184100	354603270	2855	2855	2855	2855	0
141	20231207	184000	354603270	2855	2855	2855	2855	0
142	20231207	183900	354603270	2855	2855	2855	2855	0
143	20231207	183800	354603270	2855	2855	2855	2855	0
144	20231207	183700	354603270	2855	2855	2855	2855	0
145	20231207	183600	354603270	2855	2855	2855	2855	0
146	20231207	183500	354603270	2855	2855	2855	2855	0
147	20231207	183400	354603270	2855	2855	2855	2855	0
148	20231207	183300	354603270	2855	2855	2855	2855	0
149	20231207	183200	354603270	2855	2855	2855	2855	0
150	20231207	183100	354603270	2855	2855	2855	2855	0
151	20231207	183000	354603270	2855	2855	2855	2855	0
152	20231207	182900	354603270	2855	2855	2855	2855	649
153	20231207	182800	354603270	2855	2855	2855	2855	0
154	20231207	182700	354603270	2855	2855	2855	2855	0
155	20231207	182600	354603270	2855	2855	2855	2855	0
156	20231207	182500	354603270	2855	2855	2855	2855	0
157	20231207	182400	354603270	2855	2855	2855	2855	0
158	20231207	182300	354603270	2855	2855	2855	2855	0
159	20231207	182200	354603270	2855	2855	2855	2855	0
160	20231207	182100	354603270	2855	2855	2855	2855	0
161	20231207	182000	354603270	2855	2855	2855	2855	0
162	20231207	181900	354603270	2855	2855	2855	2855	0
163	20231207	181800	354603270	2855	2855	2855	2855	0
164	20231207	181700	354603270	2855	2855	2855	2855	0
165	20231207	181600	354603270	2855	2855	2855	2855	0
166	20231207	181500	354603270	2855	2855	2855	2855	0
167	20231207	181400	354603270	2855	2855	2855	2855	0
168	20231207	181300	354603270	2855	2855	2855	2855	0
169	20231207	181200	354603270	2855	2855	2855	2855	0
170	20231207	181100	354603270	2855	2855	2855	2855	0
171	20231207	181000	354603270	2855	2855	2855	2855	0
172	20231207	180900	354603270	2855	2855	2855	2855	0
173	20231207	180800	354603270	2855	2855	2855	2855	0
174	20231207	180700	354603270	2855	2855	2855	2855	0
175	20231207	180600	354603270	2855	2855	2855	2855	0
176	20231207	180500	354603270	2855	2855	2855	2855	0
177	20231207	180400	354603270	2855	2855	2855	2855	0
178	20231207	180300	354603270	2855	2855	2855	2855	0
179	20231207	180200	354603270	2855	2855	2855	2855	0
180	20231207	180100	354603270	2855	2855	2855	2855	0
181	20231207	180000	354603270	2855	2855	2855	2855	0
182	20231207	175900	354603270	2855	2855	2855	2855	649
183	20231207	175800	354603270	2855	2855	2855	2855	0
184	20231207	175700	354603270	2855	2855	2855	2855	0
185	20231207	175600	354603270	2855	2855	2855	2855	0
186	20231207	175500	354603270	2855	2855	2855	2855	0
187	20231207	175400	354603270	2855	2855	2855	2855	0
188	20231207	175300	354603270	2855	2855	2855	2855	0
189	20231207	175200	354603270	2855	2855	2855	2855	0
190	20231207	175100	354603270	2855	2855	2855	2855	0
191	20231207	175000	354603270	2855	2855	2855	2855	0
192	20231207	174900	354603270	2855	2855	2855	2855	0
193	20231207	174800	354603270	2855	2855	2855	2855	0
194	20231207	174700	354603270	2855	2855	2855	2855	0
195	20231207	174600	354603270	2855	2855	2855	2855	0
196	20231207	174500	354603270	2855	2855	2855	2855	0
197	20231207	174400	354603270	2855	2855	2855	2855	0
198	20231207	174300	354603270	2855	2855	2855	2855	0
199	20231207	174200	354603270	2855	2855	2855	2855	0
200	20231207	174100	354603270	2855	2855	2855	2855	0
201	20231207	174000	354603270	2855	2855	2855	2855	0
202	20231207	173900	354603270	2855	2855	2855	2855	0
203	20231207	173800	354603270	2855	2855	2855	2855	0
204	20231207	173700	354603270	2855	2855	2855	2855	0
205	20231207	173600	354603270	2855	2855	2855	2855	0
206	20231207	173500	354603270	2855	2855	2855	2855	0
207	20231207	173400	354603270	2855	2855	2855	2855	0
208	20231207	173300	354603270	2855	2855	2855	2855	0
209	20231207	173200	354603270	2855	2855	2855	2855	0
210	20231207	173100	354603270	2855	2855	2855	2855	0
211	20231207	173000	354603270	2855	2855	2855	2855	0
212	20231207	172900	354603270	2855	2855	2855	2855	649
213	20231207	172800	354603270	2855	2855	2855	2855	0
214	20231207	172700	354603270	2855	2855	2855	2855	0
215	20231207	172600	354603270	2855	2855	2855	2855	0
216	20231207	172500	354603270	2855	2855	2855	2855	0
217	20231207	172400	354603270	2855	2855	2855	2855	0
218	20231207	172300	354603270	2855	2855	2855	2855	0
219	20231207	172200	354603270	2855	2855	2855	2855	0
220	20231207	172100	354603270	2855	2855	2855	2855	0
221	20231207	172000	354603270	2855	2855	2855	2855	0
222	20231207	171900	354603270	2855	2855	2855	2855	0
223	20231207	171800	354603270	2855	2855	2855	2855	0
224	20231207	171700	354603270	2855	2855	2855	2855	0
225	20231207	171600	354603270	2855	2855	2855	2855	0
226	20231207	171500	354603270	2855	2855	2855	2855	0
227	20231207	171400	354603270	2855	2855	2855	2855	0
228	20231207	171300	354603270	2855	2855	2855	2855	0
229	20231207	171200	354603270	2855	2855	2855	2855	0
230	20231207	171100	354603270	2855	2855	2855	2855	0
231	20231207	171000	354603270	2855	2855	2855	2855	0
232	20231207	170900	354603270	2855	2855	2855	2855	0
233	20231207	170800	354603270	2855	2855	2855	2855	0
234	20231207	170700	354603270	2855	2855	2855	2855	0
235	20231207	170600	354603270	2855	2855	2855	2855	0
236	20231207	170500	354603270	2855	2855	2855	2855	0
237	20231207	170400	354603270	2855	2855	2855	2855	0
238	20231207	170300	354603270	2855	2855	2855	2855	0
239	20231207	170200	354603270	2855	2855	2855	2855	0
240	20231207	170100	354603270	2855	2855	2855	2855	0
241	20231207	170000	354603270	2855	2855	2855	2855	0
242	20231207	165900	354603270	2855	2855	2855	2855	649
243	20231207	165800	354603270	2855	2855	2855	2855	0
244	20231207	165700	354603270	2855	2855	2855	2855	0
245	20231207	165600	354603270	2855	2855	2855	2855	0
246	20231207	165500	354603270	2855	2855	2855	2855	0
247	20231207	165400	354603270	2855	2855	2855	2855	0
248	20231207	165300	354603270	2855	2855	2855	2855	0
249	20231207	165200	354603270	2855	2855	2855	2855	0
250	20231207	165100	354603270	2855	2855	2855	2855	0
251	20231207	165000	354603270	2855	2855	2855	2855	0
252	20231207	164900	354603270	2855	2855	2855	2855	0
253	20231207	164800	354603270	2855	2855	2855	2855	0
254	20231207	164700	354603270	2855	2855	2855	2855	0
255	20231207	164600	354603270	2855	2855	2855	2855	0
256	20231207	164500	354603270	2855	2855	2855	2855	0
257	20231207	164400	354603270	2855	2855	2855	2855	0
258	20231207	164300	354603270	2855	2855	2855	2855	0
259	20231207	164200	354603270	2855	2855	2855	2855	0
260	20231207	164100	354603270	2855	2855	2855	2855	0
261	20231207	164000	354603270	2855	2855	2855	2855	0
262	20231207	163900	354603270	2855	2855	2855	2855	0
263	20231207	163800	354603270	2855	2855	2855	2855	0
264	20231207	163700	354603270	2855	2855	2855	2855	0
265	20231207	163600	354603270	2855	2855	2855	2855	0
266	20231207	163500	354603270	2855	2855	2855	2855	0
267	20231207	163400	354603270	2855	2855	2855	2855	0
268	20231207	163300	354603270	2855	2855	2855	2855	0
269	20231207	163200	354603270	2855	2855	2855	2855	0
270	20231207	163100	354603270	2855	2855	2855	2855	0
271	20231207	163000	354603270	2855	2855	2855	2855	0
272	20231207	162900	354603270	2855	2855	2855	2855	649
273	20231207	162800	354603270	2855	2855	2855	2855	0
274	20231207	162700	354603270	2855	2855	2855	2855	0
275	20231207	162600	354603270	2855	2855	2855	2855	0
276	20231207	162500	354603270	2855	2855	2855	2855	0
277	20231207	162400	354603270	2855	2855	2855	2855	0
278	20231207	162300	354603270	2855	2855	2855	2855	0
279	20231207	162200	354603270	2855	2855	2855	2855	0
280	20231207	162100	354603270	2855	2855	2855	2855	0
281	20231207	162000	354603270	2855	2855	2855	2855	0
282	20231207	161900	354603270	2855	2855	2855	2855	0
283	20231207	161800	354603270	2855	2855	2855	2855	0
284	20231207	161700	354603270	2855	2855	2855	2855	0
285	20231207	161600	354603270	2855	2855	2855	2855	0
286	20231207	161500	354603270	2855	2855	2855	2855	0
287	20231207	161400	354603270	2855	2855	2855	2855	0
288	20231207	161300	354603270	2855	2855	2855	2855	0
289	20231207	161200	354603270	2855	2855	2855	2855	0
290	20231207	161100	354603270	2855	2855	2855	2855	0
291	20231207	161000	354603270	2855	2855	2855	2855	0
292	20231207	160900	354603270	2855	2855	2855	2855	0
293	20231207	160800	354603270	2855	2855	2855	2855	0
294	20231207	160700	354603270	2855	2855	2855	2855	0
295	20231207	160600	354603270	2855	2855	2855	2855	0
296	20231207	160500	354603270	2855	2855	2855	2855	0
297	20231207	160400	354603270	2855	2855	2855	2855	0
298	20231207	160300	354603270	2855	2855	2855	2855	0
299	20231207	160200	354603270	2855	2855	2855	2855	0
300	20231207	160100	354603270	2855	2855	2855	2855	0
301	20231207	160000	354603270	2855	2855	2855	2855	0
302	20231207	155900	354603270	2855	2855	2855	2855	649
303	20231207	155800	354603270	2855	2855	2855	2855	0
304	20231207	155700	354603270	2855	2855	2855	2855	0
305	20231207	155600	354603270	2855	2855	2855	2855	0
306	20231207	155500	354603270	2855	2855	2855	2855	0
307	20231207	155400	354603270	2855	2855	2855	2855	0
308	20231207	155300	354603270	2855	2855	2855	2855	0
309	20231207	155200	354603270	2855	2855	2855	2855	0
310	20231207	155100	354603270	2855	2855	2855	2855	0
311	20231207	155000	354603270	2855	2855	2855	2855	0
312	20231207	154900	354603270	2855	2855	2855	2855	0
313	20231207	154800	354603270	2855	2855	2855	2855	0
314	20231207	154700	354603270	2855	2855	2855	2855	0
315	20231207	154600	354603270	2855	2855	2855	2855	0
316	20231207	154500	354603270	2855	2855	2855	2855	0
317	20231207	154400	354603270	2855	2855	2855	2855	0
318	20231207	154300	354603270	2855	2855	2855	2855	0
319	20231207	154200	354603270	2855	2855	2855	2855	0
320	20231207	154100	354603270	2855	2855	2855	2855	0
321	20231207	154000	354603270	2855	2855	2855	2855	0
322	20231207	153900	354603270	2855	2855	2855	2855	0
323	20231207	153800	354603270	2855	2855	2855	2855	0
324	20231207	153700	354603270	2855	2855	2855	2855	0
325	20231207	153600	354603270	2855	2855	2855	2855	0
326	20231207	153500	354603270	2855	2855	2855	2855	0
327	20231207	153400	354603270	2855	2855	2855	2855	0
328	20231207	153300	354603270	2855	2855	2855	2855	0
329	20231207	153200	354603270	2855	2855	2855	2855	0
330	20231207	153100	354603270	2855	2855	2855	2855	0
331	20231207	153000	354603270	2855	2855	2855	2855	649
332	20231207	152900	352750375	2885	2885	2885	2885	0
333	20231207	152800	352750375	2885	2885	2885	2885	0
334	20231207	152700	352750375	2885	2885	2885	2885	0
335	20231207	152600	352750375	2885	2885	2885	2885	0
336	20231207	152500	352750375	2885	2885	2885	2885	0
337	20231207	152400	352750375	2885	2885	2885	2885	0
338	20231207	152300	352750375	2885	2885	2885	2885	0
339	20231207	152200	352750375	2885	2885	2885	2885	0
340	20231207	152100	352750375	2885	2885	2885	2885	0
341	20231207	152000	352750375	2885	2885	2885	2885	0
342	20231207	151900	352750375	2885	2865	2885	2865	19
343	20231207	151800	352695680	2885	2885	2885	2880	300
344	20231207	151700	351830230	2885	2885	2885	2885	28
345	20231207	151600	351749450	2865	2870	2870	2865	78
346	20231207	151500	351525620	2865	2870	2870	2865	47
347	20231207	151400	351390750	2870	2865	2870	2865	279
348	20231207	151300	350591205	2865	2865	2865	2865	0
349	20231207	151200	350591205	2865	2865	2865	2865	0
350	20231207	151100	350591205	2865	2865	2865	2865	0
351	20231207	151000	350591205	2865	2865	2865	2865	10
352	20231207	150900	350562555	2865	2865	2865	2865	1
353	20231207	150800	350559690	2865	2865	2865	2865	0
354	20231207	150700	350559690	2865	2865	2865	2865	1
355	20231207	150600	350556825	2860	2860	2860	2860	0
356	20231207	150500	350556825	2860	2865	2865	2860	72
357	20231207	150400	350350575	2860	2860	2860	2860	0
358	20231207	150300	350350575	2860	2865	2865	2860	152
359	20231207	150200	349915155	2865	2865	2865	2865	4
360	20231207	150100	349903695	2850	2855	2855	2845	708
361	20231207	150000	347886570	2850	2850	2850	2850	0
362	20231207	145900	347886570	2850	2850	2850	2850	29
363	20231207	145800	347803920	2850	2850	2850	2850	20
364	20231207	145700	347746920	2850	2850	2850	2850	23
365	20231207	145600	347681370	2845	2845	2845	2845	23
366	20231207	145500	347615935	2845	2850	2850	2845	2471
367	20231207	145400	340585465	2850	2850	2850	2850	24
368	20231207	145300	340517065	2865	2855	2865	2850	396
369	20231207	145200	339386750	2855	2855	2855	2855	20
370	20231207	145100	339329650	2855	2860	2860	2855	29
371	20231207	145000	339246845	2860	2860	2860	2860	16
372	20231207	144900	339201085	2855	2855	2855	2855	29
373	20231207	144800	339118290	2870	2855	2870	2855	18
374	20231207	144700	339066885	2855	2855	2855	2855	26
375	20231207	144600	338992655	2855	2855	2855	2855	346
376	20231207	144500	338004825	2855	2855	2855	2855	27
377	20231207	144400	337927740	2870	2855	2870	2855	21
378	20231207	144300	337867760	2855	2855	2855	2855	25
379	20231207	144200	337796385	2870	2855	2870	2855	21
380	20231207	144100	337736415	2855	2855	2855	2855	26
381	20231207	144000	337662185	2855	2855	2855	2850	88
382	20231207	143900	337410970	2855	2855	2855	2855	24
383	20231207	143800	337342450	2855	2855	2855	2855	0
384	20231207	143700	337342450	2855	2870	2870	2855	23
385	20231207	143600	337276770	2855	2855	2855	2855	89
386	20231207	143500	337022675	2855	2860	2860	2855	21
387	20231207	143400	336962635	2860	2865	2870	2860	89
388	20231207	143300	336707785	2860	2870	2870	2860	22
389	20231207	143200	336644855	2855	2865	2865	2855	182
390	20231207	143100	336123745	2865	2855	2865	2855	276
391	20231207	143000	335333290	2855	2865	2865	2855	36
392	20231207	142900	335230385	2850	2865	2865	2845	4805
393	20231207	142800	321543735	2865	2895	2895	2860	44
394	20231207	142700	321417800	2860	2865	2895	2860	76
395	20231207	142600	321200135	2860	2895	2895	2860	38
396	20231207	142500	321091220	2860	2865	2865	2860	59
397	20231207	142400	320922310	2865	2865	2865	2865	53
398	20231207	142300	320770465	2865	2895	2895	2865	59
399	20231207	142200	320601400	2860	2870	2870	2860	1372
400	20231207	142100	316669885	2870	2880	2880	2870	356
401	20231207	142000	315647420	2880	2880	2895	2880	70
402	20231207	141900	315445805	2880	2880	2895	2880	50
403	20231207	141800	315301790	2880	2900	2900	2880	26
404	20231207	141700	315226870	2905	2880	2905	2880	80
405	20231207	141600	314996445	2880	2880	2880	2880	65
406	20231207	141500	314809245	2880	2880	2880	2880	265
407	20231207	141400	314046045	2880	2880	2880	2880	127
408	20231207	141300	313680285	2880	2885	2885	2880	57
409	20231207	141200	313515850	2885	2885	2885	2885	88
410	20231207	141100	313261970	2885	2885	2905	2885	169
411	20231207	141000	312774365	2905	2885	2905	2885	62
412	20231207	140900	312595475	2885	2885	2885	2885	54
413	20231207	140800	312439685	2885	2885	2885	2885	57
414	20231207	140700	312275240	2885	2890	2890	2885	75
415	20231207	140600	312058690	2890	2905	2910	2890	61
416	20231207	140500	311882365	2905	2895	2905	2890	61
417	20231207	140400	311705780	2890	2890	2890	2890	54
418	20231207	140300	311549720	2890	2895	2915	2890	123
419	20231207	140200	311192995	2895	2885	2900	2885	171
420	20231207	140100	310697855	2890	2890	2895	2880	519
421	20231207	140000	309197420	2890	2910	2910	2890	2873
422	20231207	135900	300852015	2910	2910	2910	2910	51
423	20231207	135800	300703605	2910	2910	2910	2910	63
424	20231207	135700	300520275	2910	2915	2915	2910	51
425	20231207	135600	300371765	2910	2915	2915	2910	372
426	20231207	135500	299287415	2915	2915	2920	2915	83
427	20231207	135400	299045320	2915	2910	2915	2910	93
428	20231207	135300	298774395	2910	2915	2915	2910	1282
429	20231207	135200	295042935	2910	2920	2920	2910	307
430	20231207	135100	294148080	2915	2920	2920	2915	108
431	20231207	135000	293832740	2920	2920	2920	2920	66
432	20231207	134900	293640020	2915	2925	2925	2910	2654
433	20231207	134800	285912365	2925	2925	2925	2925	56
434	20231207	134700	285748565	2935	2925	2935	2925	63
435	20231207	134600	285564280	2925	2925	2925	2925	55
436	20231207	134500	285403405	2925	2920	2925	2920	145
437	20231207	134400	284979455	2935	2940	2940	2910	3404
438	20231207	134300	275054830	2930	2930	2930	2930	159
439	20231207	134200	274588960	2945	2930	2950	2930	89
440	20231207	134100	274327860	2930	2930	2930	2930	76
441	20231207	134000	274105180	2930	2930	2945	2930	109
442	20231207	133900	273785795	2930	2930	2945	2930	70
443	20231207	133800	273580680	2930	2935	2935	2930	210
444	20231207	133700	272964595	2930	2930	2945	2930	52
445	20231207	133600	272812220	2930	2935	2935	2930	75
446	20231207	133500	272592425	2935	2935	2935	2930	79
447	20231207	133400	272360680	2930	2935	2940	2930	400
448	20231207	133300	271187690	2935	2935	2935	2935	59
449	20231207	133200	271014525	2935	2950	2950	2930	87
450	20231207	133100	270759025	2945	2930	2945	2930	152
451	20231207	133000	270313095	2925	2935	2950	2925	1031
452	20231207	132900	267288000	2935	2935	2950	2935	98
453	20231207	132800	267000355	2950	2960	2960	2925	1973
454	20231207	132700	261177450	2960	2965	2975	2960	157
455	20231207	132600	260712260	2965	2980	2990	2965	629
456	20231207	132500	258842315	2980	2980	2980	2965	989
457	20231207	132400	255904405	2980	2990	2990	2970	804
458	20231207	132300	253508705	2990	2985	2995	2980	315
459	20231207	132200	252566765	2995	2985	2995	2970	906
460	20231207	132100	249867900	3010	3015	3020	2985	972
461	20231207	132000	246944515	3020	3010	3020	3000	5072
462	20231207	131900	231631720	3010	2990	3010	2990	568
463	20231207	131800	229932860	2990	3010	3020	2985	576
464	20231207	131700	228198010	3015	2995	3055	2985	4240
465	20231207	131600	215373575	3000	2990	3000	2980	236
466	20231207	131500	214668995	2990	2990	3005	2990	1900
467	20231207	131400	208969530	2995	2985	3000	2960	3330
468	20231207	131300	199026365	2990	3000	3025	2970	4643
469	20231207	131200	185062620	3005	2970	3065	2970	8579
470	20231207	131100	159089030	3000	2965	3000	2965	3197
471	20231207	131000	149507465	2990	2980	3000	2965	2110
472	20231207	130900	143201340	2980	2970	2985	2970	743
473	20231207	130800	140988030	2965	2960	2985	2955	2863
474	20231207	130700	132485990	2970	2955	2975	2950	141
475	20231207	130600	132069065	2960	2965	2995	2950	5837
476	20231207	130500	114706235	2955	2955	2970	2955	2333
477	20231207	130400	107790130	2955	2955	2965	2945	226
478	20231207	130300	107122980	2960	2970	3000	2935	1774
479	20231207	130200	101835905	2950	2980	2985	2950	125
480	20231207	130100	101463320	2990	2920	2990	2915	4394
481	20231207	130000	88363010	2915	2980	3000	2915	3088
482	20231207	125900	79168070	2980	2970	2980	2950	2137
483	20231207	125800	72808285	2975	2945	2980	2940	4745
484	20231207	125700	58694795	2945	2955	2980	2910	4791
485	20231207	125600	44511455	2960	2920	2960	2920	3796
486	20231207	125500	33357195	2925	2890	2930	2890	616
487	20231207	125400	31557365	2895	2875	2900	2875	1605
488	20231207	125300	26911520	2880	2880	2880	2880	0
489	20231207	125200	26911520	2880	2855	2880	2855	1500
490	20231207	125100	22611280	2855	2855	2855	2855	0
491	20231207	125000	22611280	2855	2855	2855	2855	0
492	20231207	124900	22611280	2855	2855	2855	2855	0
493	20231207	124800	22611280	2855	2855	2855	2855	0
494	20231207	124700	22611280	2855	2855	2855	2855	0
495	20231207	124600	22611280	2855	2855	2855	2855	1
496	20231207	124500	22608425	2840	2840	2840	2840	17
497	20231207	124400	22560145	2840	2840	2840	2840	1
498	20231207	124300	22557305	2840	2840	2840	2840	1
499	20231207	124200	22554465	2840	2840	2840	2840	1
500	20231207	124100	22551625	2840	2850	2850	2835	699
501	20231207	124000	20562350	2855	2855	2855	2850	539
502	20231207	123900	19023720	2860	2860	2860	2860	0
503	20231207	123800	19023720	2860	2860	2860	2860	0
504	20231207	123700	19023720	2860	2860	2860	2860	2
505	20231207	123600	19018000	2860	2860	2860	2860	0
506	20231207	123500	19018000	2860	2855	2860	2855	6
507	20231207	123400	19000860	2860	2860	2860	2860	0
508	20231207	123300	19000860	2860	2860	2860	2860	0
509	20231207	123200	19000860	2860	2860	2860	2860	0
510	20231207	123100	19000860	2860	2860	2860	2860	0
511	20231207	123000	19000860	2860	2860	2860	2860	0
512	20231207	122900	19000860	2860	2860	2860	2860	0
513	20231207	122800	19000860	2860	2860	2860	2860	0
514	20231207	122700	19000860	2860	2860	2860	2860	0
515	20231207	122600	19000860	2860	2860	2860	2860	0
516	20231207	122500	19000860	2860	2860	2860	2860	0
517	20231207	122400	19000860	2860	2860	2860	2860	0
518	20231207	122300	19000860	2860	2860	2860	2860	0
519	20231207	122200	19000860	2860	2860	2860	2860	0
520	20231207	122100	19000860	2860	2860	2860	2860	0
521	20231207	122000	19000860	2860	2860	2860	2860	0
522	20231207	121900	19000860	2860	2860	2860	2860	0
523	20231207	121800	19000860	2860	2860	2860	2860	0
524	20231207	121700	19000860	2860	2860	2860	2860	0
525	20231207	121600	19000860	2860	2855	2860	2855	4
526	20231207	121500	18989435	2850	2850	2850	2850	3
527	20231207	121400	18980885	2850	2855	2855	2850	4
528	20231207	121300	18969480	2850	2850	2850	2850	0
529	20231207	121200	18969480	2850	2855	2855	2850	218
530	20231207	121100	18347180	2855	2855	2855	2855	0
531	20231207	121000	18347180	2855	2855	2855	2855	0
532	20231207	120900	18347180	2855	2855	2855	2855	15
533	20231207	120800	18304355	2850	2850	2850	2850	0
534	20231207	120700	18304355	2850	2850	2850	2850	0
535	20231207	120600	18304355	2850	2850	2850	2850	0
536	20231207	120500	18304355	2850	2850	2850	2850	0
537	20231207	120400	18304355	2850	2855	2855	2850	161
538	20231207	120300	17844760	2850	2850	2850	2850	0
539	20231207	120200	17844760	2850	2850	2850	2850	0
540	20231207	120100	17844760	2850	2850	2850	2850	0
541	20231207	120000	17844760	2850	2850	2850	2850	11
542	20231207	115900	17813410	2850	2850	2850	2850	0
543	20231207	115800	17813410	2850	2850	2850	2850	0
544	20231207	115700	17813410	2850	2850	2850	2850	0
545	20231207	115600	17813410	2850	2850	2850	2850	1
546	20231207	115500	17810560	2850	2855	2855	2850	5
547	20231207	115400	17796295	2860	2860	2860	2860	0
548	20231207	115300	17796295	2860	2860	2860	2860	0
549	20231207	115200	17796295	2860	2860	2860	2860	0
550	20231207	115100	17796295	2860	2860	2860	2860	0
551	20231207	115000	17796295	2860	2860	2860	2860	0
552	20231207	114900	17796295	2860	2860	2860	2860	0
553	20231207	114800	17796295	2860	2860	2860	2860	0
554	20231207	114700	17796295	2860	2860	2860	2860	0
555	20231207	114600	17796295	2860	2860	2860	2860	0
556	20231207	114500	17796295	2860	2860	2860	2860	0
557	20231207	114400	17796295	2860	2860	2860	2860	0
558	20231207	114300	17796295	2860	2860	2860	2860	0
559	20231207	114200	17796295	2860	2860	2860	2860	0
560	20231207	114100	17796295	2860	2850	2860	2850	23
561	20231207	114000	17730735	2850	2855	2855	2850	11
562	20231207	113900	17699345	2855	2850	2855	2850	3
563	20231207	113800	17690785	2860	2860	2860	2860	10
564	20231207	113700	17662185	2860	2860	2860	2860	0
565	20231207	113600	17662185	2860	2860	2860	2860	2
566	20231207	113500	17656465	2845	2845	2845	2845	0
567	20231207	113400	17656465	2845	2845	2845	2845	0
568	20231207	113300	17656465	2845	2845	2845	2845	0
569	20231207	113200	17656465	2845	2845	2845	2845	0
570	20231207	113100	17656465	2845	2845	2845	2845	0
571	20231207	113000	17656465	2845	2845	2845	2845	0
572	20231207	112900	17656465	2845	2845	2845	2845	0
573	20231207	112800	17656465	2845	2845	2845	2845	0
574	20231207	112700	17656465	2845	2845	2845	2845	0
575	20231207	112600	17656465	2845	2845	2845	2845	0
576	20231207	112500	17656465	2845	2865	2865	2845	58
577	20231207	112400	17491375	2870	2870	2870	2870	169
578	20231207	112300	17006345	2875	2875	2875	2875	0
579	20231207	112200	17006345	2875	2875	2875	2875	0
580	20231207	112100	17006345	2875	2875	2875	2875	8
581	20231207	112000	16983345	2870	2870	2870	2870	1
582	20231207	111900	16980475	2875	2875	2875	2875	4
583	20231207	111800	16968975	2875	2870	2875	2870	40
584	20231207	111700	16854150	2870	2870	2870	2870	21
585	20231207	111600	16793880	2870	2870	2875	2870	80
586	20231207	111500	16564265	2865	2865	2865	2865	0
587	20231207	111400	16564265	2865	2870	2870	2865	33
588	20231207	111300	16469715	2865	2865	2865	2865	144
589	20231207	111200	16057155	2875	2850	2875	2850	349
590	20231207	111100	15058855	2850	2850	2850	2850	0
591	20231207	111000	15058855	2850	2850	2850	2845	10
592	20231207	110900	15030395	2850	2845	2850	2845	54
593	20231207	110800	14876760	2845	2845	2850	2845	616
594	20231207	110700	13122120	2845	2845	2845	2845	0
595	20231207	110600	13122120	2845	2845	2845	2845	1
596	20231207	110500	13119275	2840	2840	2840	2840	0
597	20231207	110400	13119275	2840	2840	2840	2840	67
598	20231207	110300	12928995	2840	2840	2840	2840	185
599	20231207	110200	12403595	2845	2845	2845	2845	0
600	20231207	110100	12403595	2845	2845	2845	2845	0
601	20231207	110000	12403595	2845	2845	2845	2845	0
602	20231207	105900	12403595	2845	2845	2845	2845	0
603	20231207	105800	12403595	2845	2845	2845	2845	3
604	20231207	105700	12395060	2840	2840	2840	2840	0
605	20231207	105600	12395060	2840	2840	2840	2840	0
606	20231207	105500	12395060	2840	2845	2845	2840	68
607	20231207	105400	12201630	2845	2845	2845	2845	0
608	20231207	105300	12201630	2845	2845	2845	2845	0
609	20231207	105200	12201630	2845	2845	2845	2845	0
610	20231207	105100	12201630	2845	2845	2845	2845	1
611	20231207	105000	12198785	2845	2840	2845	2840	1363
612	20231207	104900	8327635	2845	2845	2845	2845	1
613	20231207	104800	8324790	2840	2840	2845	2840	285
614	20231207	104700	7514890	2835	2835	2835	2835	2
615	20231207	104600	7509220	2835	2835	2835	2835	0
616	20231207	104500	7509220	2835	2835	2840	2835	50
617	20231207	104400	7367465	2835	2835	2835	2835	558
618	20231207	104300	5785535	2830	2830	2830	2830	2
619	20231207	104200	5779875	2835	2835	2835	2835	0
620	20231207	104100	5779875	2835	2835	2835	2835	1
621	20231207	104000	5777040	2835	2825	2835	2825	68
622	20231207	103900	5584930	2825	2830	2830	2825	78
623	20231207	103800	5364230	2825	2825	2825	2825	30
624	20231207	103700	5279480	2830	2825	2830	2825	353
625	20231207	103600	4281305	2820	2820	2820	2820	0
626	20231207	103500	4281305	2820	2820	2820	2820	0
627	20231207	103400	4281305	2820	2820	2820	2820	18
628	20231207	103300	4230545	2825	2825	2825	2825	0
629	20231207	103200	4230545	2825	2825	2825	2825	1
630	20231207	103100	4227720	2825	2820	2825	2820	28
631	20231207	103000	4148755	2815	2815	2815	2815	222
632	20231207	102900	3523825	2815	2815	2815	2815	0
633	20231207	102800	3523825	2815	2815	2815	2815	0
634	20231207	102700	3523825	2815	2815	2815	2815	0
635	20231207	102600	3523825	2815	2815	2815	2815	1
636	20231207	102500	3521010	2805	2805	2805	2805	0
637	20231207	102400	3521010	2805	2805	2805	2805	0
638	20231207	102300	3521010	2805	2805	2805	2805	325
639	20231207	102200	2609385	2815	2815	2815	2815	0
640	20231207	102100	2609385	2815	2815	2815	2815	0
641	20231207	102000	2609385	2815	2815	2815	2815	0
642	20231207	101900	2609385	2815	2815	2815	2815	1
643	20231207	101800	2606570	2805	2805	2805	2805	0
644	20231207	101700	2606570	2805	2805	2805	2805	1
645	20231207	101600	2603765	2815	2815	2815	2815	0
646	20231207	101500	2603765	2815	2815	2815	2815	0
647	20231207	101400	2603765	2815	2810	2815	2805	42
648	20231207	101300	2485740	2810	2810	2810	2810	21
649	20231207	101200	2426730	2805	2805	2805	2805	0
650	20231207	101100	2426730	2805	2805	2805	2805	0
651	20231207	101000	2426730	2805	2805	2805	2805	0
652	20231207	100900	2426730	2805	2805	2805	2805	0
653	20231207	100800	2426730	2805	2805	2805	2805	0
654	20231207	100700	2426730	2805	2805	2805	2805	0
655	20231207	100600	2426730	2805	2805	2805	2805	0
656	20231207	100500	2426730	2805	2805	2805	2805	0
657	20231207	100400	2426730	2805	2805	2805	2805	0
658	20231207	100300	2426730	2805	2805	2810	2805	40
659	20231207	100200	2314525	2795	2795	2795	2795	0
660	20231207	100100	2314525	2795	2795	2795	2795	7
661	20231207	100000	2294960	2805	2805	2805	2805	0
662	20231207	095900	2294960	2805	2805	2805	2805	0
663	20231207	095800	2294960	2805	2805	2805	2805	2
664	20231207	095700	2289350	2805	2805	2805	2805	20
665	20231207	095600	2233250	2805	2805	2805	2805	0
666	20231207	095500	2233250	2805	2805	2805	2805	0
667	20231207	095400	2233250	2805	2805	2805	2805	0
668	20231207	095300	2233250	2805	2800	2805	2800	2
669	20231207	095200	2227645	2800	2800	2800	2800	0
670	20231207	095100	2227645	2800	2800	2800	2800	0
671	20231207	095000	2227645	2800	2800	2800	2800	0
672	20231207	094900	2227645	2800	2800	2800	2800	1
673	20231207	094800	2224845	2800	2805	2805	2800	52
674	20231207	094700	2078995	2800	2800	2800	2800	0
675	20231207	094600	2078995	2800	2800	2800	2800	0
676	20231207	094500	2078995	2800	2800	2800	2800	0
677	20231207	094400	2078995	2800	2800	2800	2800	0
678	20231207	094300	2078995	2800	2800	2800	2800	0
679	20231207	094200	2078995	2800	2800	2800	2800	0
680	20231207	094100	2078995	2800	2800	2800	2800	0
681	20231207	094000	2078995	2800	2800	2800	2800	0
682	20231207	093900	2078995	2800	2800	2800	2800	1
683	20231207	093800	2076195	2800	2800	2800	2800	0
684	20231207	093700	2076195	2800	2800	2800	2800	2
685	20231207	093600	2070595	2805	2805	2805	2805	1
686	20231207	093500	2067790	2790	2790	2790	2790	0
687	20231207	093400	2067790	2790	2790	2790	2790	0
688	20231207	093300	2067790	2790	2800	2800	2790	434
689	20231207	093200	854720	2800	2800	2800	2800	0
690	20231207	093100	854720	2800	2800	2800	2800	0
691	20231207	093000	854720	2800	2800	2800	2800	15
692	20231207	092900	812720	2810	2810	2810	2810	0
693	20231207	092800	812720	2810	2810	2810	2810	0
694	20231207	092700	812720	2810	2810	2810	2810	0
695	20231207	092600	812720	2810	2810	2810	2810	0
696	20231207	092500	812720	2810	2810	2810	2810	0
697	20231207	092400	812720	2810	2810	2810	2810	0
698	20231207	092300	812720	2810	2810	2810	2810	0
699	20231207	092200	812720	2810	2810	2810	2810	0
700	20231207	092100	812720	2810	2810	2810	2810	5
701	20231207	092000	798670	2810	2810	2810	2810	1
702	20231207	091900	795860	2815	2815	2815	2815	0
703	20231207	091800	795860	2815	2815	2815	2815	0
704	20231207	091700	795860	2815	2815	2815	2815	0
705	20231207	091600	795860	2815	2815	2815	2815	0
706	20231207	091500	795860	2815	2815	2815	2815	0
707	20231207	091400	795860	2815	2815	2815	2815	89
708	20231207	091300	545325	2820	2820	2820	2820	4
709	20231207	091200	534045	2815	2815	2815	2815	111
710	20231207	091100	221580	2820	2820	2820	2820	0
711	20231207	091000	221580	2820	2820	2820	2820	0
712	20231207	090900	221580	2820	2805	2820	2805	8
713	20231207	090800	199095	2805	2805	2805	2805	19
714	20231207	090700	145800	2800	2805	2805	2800	7
715	20231207	090600	126180	2805	2805	2805	2805	8
716	20231207	090500	103740	2805	2805	2805	2805	4
717	20231207	090400	92520	2805	2805	2805	2805	4
718	20231207	090300	81300	2805	2805	2805	2805	8
719	20231207	090200	58860	2805	2805	2805	2805	4
720	20231207	090100	47640	2805	2805	2805	2805	4
721	20231207	090000	36420	2805	2800	2805	2800	13