KissMeData/096870/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200200	28219050	2995	2995	2995	2995	178
3	20231208	200100	28219050	2995	2995	2995	2995	0
4	20231208	200000	28219050	2995	2995	2995	2995	0
5	20231208	195900	28219050	2995	2995	2995	2995	0
6	20231208	195800	28219050	2995	2995	2995	2995	0
7	20231208	195700	28219050	2995	2995	2995	2995	0
8	20231208	195600	28219050	2995	2995	2995	2995	0
9	20231208	195500	28219050	2995	2995	2995	2995	0
10	20231208	195400	28219050	2995	2995	2995	2995	0
11	20231208	195300	28219050	2995	2995	2995	2995	0
12	20231208	195200	28219050	2995	2995	2995	2995	0
13	20231208	195100	28219050	2995	2995	2995	2995	0
14	20231208	195000	28219050	2995	2995	2995	2995	0
15	20231208	194900	28219050	2995	2995	2995	2995	0
16	20231208	194800	28219050	2995	2995	2995	2995	0
17	20231208	194700	28219050	2995	2995	2995	2995	0
18	20231208	194600	28219050	2995	2995	2995	2995	0
19	20231208	194500	28219050	2995	2995	2995	2995	0
20	20231208	194400	28219050	2995	2995	2995	2995	0
21	20231208	194300	28219050	2995	2995	2995	2995	0
22	20231208	194200	28219050	2995	2995	2995	2995	0
23	20231208	194100	28219050	2995	2995	2995	2995	0
24	20231208	194000	28219050	2995	2995	2995	2995	0
25	20231208	193900	28219050	2995	2995	2995	2995	0
26	20231208	193800	28219050	2995	2995	2995	2995	0
27	20231208	193700	28219050	2995	2995	2995	2995	0
28	20231208	193600	28219050	2995	2995	2995	2995	0
29	20231208	193500	28219050	2995	2995	2995	2995	0
30	20231208	193400	28219050	2995	2995	2995	2995	0
31	20231208	193300	28219050	2995	2995	2995	2995	0
32	20231208	193200	28219050	2995	2995	2995	2995	178
33	20231208	193100	28219050	2995	2995	2995	2995	0
34	20231208	193000	28219050	2995	2995	2995	2995	0
35	20231208	192900	28219050	2995	2995	2995	2995	0
36	20231208	192800	28219050	2995	2995	2995	2995	0
37	20231208	192700	28219050	2995	2995	2995	2995	0
38	20231208	192600	28219050	2995	2995	2995	2995	0
39	20231208	192500	28219050	2995	2995	2995	2995	0
40	20231208	192400	28219050	2995	2995	2995	2995	0
41	20231208	192300	28219050	2995	2995	2995	2995	0
42	20231208	192200	28219050	2995	2995	2995	2995	0
43	20231208	192100	28219050	2995	2995	2995	2995	0
44	20231208	192000	28219050	2995	2995	2995	2995	0
45	20231208	191900	28219050	2995	2995	2995	2995	0
46	20231208	191800	28219050	2995	2995	2995	2995	0
47	20231208	191700	28219050	2995	2995	2995	2995	0
48	20231208	191600	28219050	2995	2995	2995	2995	0
49	20231208	191500	28219050	2995	2995	2995	2995	0
50	20231208	191400	28219050	2995	2995	2995	2995	0
51	20231208	191300	28219050	2995	2995	2995	2995	0
52	20231208	191200	28219050	2995	2995	2995	2995	0
53	20231208	191100	28219050	2995	2995	2995	2995	0
54	20231208	191000	28219050	2995	2995	2995	2995	0
55	20231208	190900	28219050	2995	2995	2995	2995	0
56	20231208	190800	28219050	2995	2995	2995	2995	0
57	20231208	190700	28219050	2995	2995	2995	2995	0
58	20231208	190600	28219050	2995	2995	2995	2995	0
59	20231208	190500	28219050	2995	2995	2995	2995	0
60	20231208	190400	28219050	2995	2995	2995	2995	0
61	20231208	190300	28219050	2995	2995	2995	2995	0
62	20231208	190200	28219050	2995	2995	2995	2995	178
63	20231208	190100	28219050	2995	2995	2995	2995	0
64	20231208	190000	28219050	2995	2995	2995	2995	0
65	20231208	185900	28219050	2995	2995	2995	2995	0
66	20231208	185800	28219050	2995	2995	2995	2995	0
67	20231208	185700	28219050	2995	2995	2995	2995	0
68	20231208	185600	28219050	2995	2995	2995	2995	0
69	20231208	185500	28219050	2995	2995	2995	2995	0
70	20231208	185400	28219050	2995	2995	2995	2995	0
71	20231208	185300	28219050	2995	2995	2995	2995	0
72	20231208	185200	28219050	2995	2995	2995	2995	0
73	20231208	185100	28219050	2995	2995	2995	2995	0
74	20231208	185000	28219050	2995	2995	2995	2995	0
75	20231208	184900	28219050	2995	2995	2995	2995	0
76	20231208	184800	28219050	2995	2995	2995	2995	0
77	20231208	184700	28219050	2995	2995	2995	2995	0
78	20231208	184600	28219050	2995	2995	2995	2995	0
79	20231208	184500	28219050	2995	2995	2995	2995	0
80	20231208	184400	28219050	2995	2995	2995	2995	0
81	20231208	184300	28219050	2995	2995	2995	2995	0
82	20231208	184200	28219050	2995	2995	2995	2995	0
83	20231208	184100	28219050	2995	2995	2995	2995	0
84	20231208	184000	28219050	2995	2995	2995	2995	0
85	20231208	183900	28219050	2995	2995	2995	2995	0
86	20231208	183800	28219050	2995	2995	2995	2995	0
87	20231208	183700	28219050	2995	2995	2995	2995	0
88	20231208	183600	28219050	2995	2995	2995	2995	0
89	20231208	183500	28219050	2995	2995	2995	2995	0
90	20231208	183400	28219050	2995	2995	2995	2995	0
91	20231208	183300	28219050	2995	2995	2995	2995	0
92	20231208	183200	28219050	2995	2995	2995	2995	178
93	20231208	183100	28219050	2995	2995	2995	2995	0
94	20231208	183000	28219050	2995	2995	2995	2995	0
95	20231208	182900	28219050	2995	2995	2995	2995	0
96	20231208	182800	28219050	2995	2995	2995	2995	0
97	20231208	182700	28219050	2995	2995	2995	2995	0
98	20231208	182600	28219050	2995	2995	2995	2995	0
99	20231208	182500	28219050	2995	2995	2995	2995	0
100	20231208	182400	28219050	2995	2995	2995	2995	0
101	20231208	182300	28219050	2995	2995	2995	2995	0
102	20231208	182200	28219050	2995	2995	2995	2995	0
103	20231208	182100	28219050	2995	2995	2995	2995	0
104	20231208	182000	28219050	2995	2995	2995	2995	0
105	20231208	181900	28219050	2995	2995	2995	2995	0
106	20231208	181800	28219050	2995	2995	2995	2995	0
107	20231208	181700	28219050	2995	2995	2995	2995	0
108	20231208	181600	28219050	2995	2995	2995	2995	0
109	20231208	181500	28219050	2995	2995	2995	2995	0
110	20231208	181400	28219050	2995	2995	2995	2995	0
111	20231208	181300	28219050	2995	2995	2995	2995	0
112	20231208	181200	28219050	2995	2995	2995	2995	0
113	20231208	181100	28219050	2995	2995	2995	2995	0
114	20231208	181000	28219050	2995	2995	2995	2995	0
115	20231208	180900	28219050	2995	2995	2995	2995	0
116	20231208	180800	28219050	2995	2995	2995	2995	0
117	20231208	180700	28219050	2995	2995	2995	2995	0
118	20231208	180600	28219050	2995	2995	2995	2995	0
119	20231208	180500	28219050	2995	2995	2995	2995	0
120	20231208	180400	28219050	2995	2995	2995	2995	0
121	20231208	180300	28219050	2995	2995	2995	2995	0
122	20231208	180200	28219050	2995	2995	2995	2995	178
123	20231208	180100	28219050	2995	2995	2995	2995	0
124	20231208	180000	28219050	2995	2995	2995	2995	0
125	20231208	175900	28219050	2995	2995	2995	2995	0
126	20231208	175800	28219050	2995	2995	2995	2995	0
127	20231208	175700	28219050	2995	2995	2995	2995	0
128	20231208	175600	28219050	2995	2995	2995	2995	0
129	20231208	175500	28219050	2995	2995	2995	2995	0
130	20231208	175400	28219050	2995	2995	2995	2995	0
131	20231208	175300	28219050	2995	2995	2995	2995	0
132	20231208	175200	28219050	2995	2995	2995	2995	0
133	20231208	175100	28219050	2995	2995	2995	2995	0
134	20231208	175000	28219050	2995	2995	2995	2995	0
135	20231208	174900	28219050	2995	2995	2995	2995	0
136	20231208	174800	28219050	2995	2995	2995	2995	0
137	20231208	174700	28219050	2995	2995	2995	2995	0
138	20231208	174600	28219050	2995	2995	2995	2995	0
139	20231208	174500	28219050	2995	2995	2995	2995	0
140	20231208	174400	28219050	2995	2995	2995	2995	0
141	20231208	174300	28219050	2995	2995	2995	2995	0
142	20231208	174200	28219050	2995	2995	2995	2995	0
143	20231208	174100	28219050	2995	2995	2995	2995	0
144	20231208	174000	28219050	2995	2995	2995	2995	0
145	20231208	173900	28219050	2995	2995	2995	2995	0
146	20231208	173800	28219050	2995	2995	2995	2995	0
147	20231208	173700	28219050	2995	2995	2995	2995	0
148	20231208	173600	28219050	2995	2995	2995	2995	0
149	20231208	173500	28219050	2995	2995	2995	2995	0
150	20231208	173400	28219050	2995	2995	2995	2995	0
151	20231208	173300	28219050	2995	2995	2995	2995	0
152	20231208	173200	28219050	2995	2995	2995	2995	178
153	20231208	173100	28219050	2995	2995	2995	2995	0
154	20231208	173000	28219050	2995	2995	2995	2995	0
155	20231208	172900	28219050	2995	2995	2995	2995	0
156	20231208	172800	28219050	2995	2995	2995	2995	0
157	20231208	172700	28219050	2995	2995	2995	2995	0
158	20231208	172600	28219050	2995	2995	2995	2995	0
159	20231208	172500	28219050	2995	2995	2995	2995	0
160	20231208	172400	28219050	2995	2995	2995	2995	0
161	20231208	172300	28219050	2995	2995	2995	2995	0
162	20231208	172200	28219050	2995	2995	2995	2995	0
163	20231208	172100	28219050	2995	2995	2995	2995	0
164	20231208	172000	28219050	2995	2995	2995	2995	0
165	20231208	171900	28219050	2995	2995	2995	2995	0
166	20231208	171800	28219050	2995	2995	2995	2995	0
167	20231208	171700	28219050	2995	2995	2995	2995	0
168	20231208	171600	28219050	2995	2995	2995	2995	0
169	20231208	171500	28219050	2995	2995	2995	2995	0
170	20231208	171400	28219050	2995	2995	2995	2995	0
171	20231208	171300	28219050	2995	2995	2995	2995	0
172	20231208	171200	28219050	2995	2995	2995	2995	0
173	20231208	171100	28219050	2995	2995	2995	2995	0
174	20231208	171000	28219050	2995	2995	2995	2995	0
175	20231208	170900	28219050	2995	2995	2995	2995	0
176	20231208	170800	28219050	2995	2995	2995	2995	0
177	20231208	170700	28219050	2995	2995	2995	2995	0
178	20231208	170600	28219050	2995	2995	2995	2995	0
179	20231208	170500	28219050	2995	2995	2995	2995	0
180	20231208	170400	28219050	2995	2995	2995	2995	0
181	20231208	170300	28219050	2995	2995	2995	2995	0
182	20231208	170200	28219050	2995	2995	2995	2995	178
183	20231208	170100	28219050	2995	2995	2995	2995	0
184	20231208	170000	28219050	2995	2995	2995	2995	0
185	20231208	165900	28219050	2995	2995	2995	2995	0
186	20231208	165800	28219050	2995	2995	2995	2995	0
187	20231208	165700	28219050	2995	2995	2995	2995	0
188	20231208	165600	28219050	2995	2995	2995	2995	0
189	20231208	165500	28219050	2995	2995	2995	2995	0
190	20231208	165400	28219050	2995	2995	2995	2995	0
191	20231208	165300	28219050	2995	2995	2995	2995	0
192	20231208	165200	28219050	2995	2995	2995	2995	0
193	20231208	165100	28219050	2995	2995	2995	2995	0
194	20231208	165000	28219050	2995	2995	2995	2995	0
195	20231208	164900	28219050	2995	2995	2995	2995	0
196	20231208	164800	28219050	2995	2995	2995	2995	0
197	20231208	164700	28219050	2995	2995	2995	2995	0
198	20231208	164600	28219050	2995	2995	2995	2995	0
199	20231208	164500	28219050	2995	2995	2995	2995	0
200	20231208	164400	28219050	2995	2995	2995	2995	0
201	20231208	164300	28219050	2995	2995	2995	2995	0
202	20231208	164200	28219050	2995	2995	2995	2995	0
203	20231208	164100	28219050	2995	2995	2995	2995	0
204	20231208	164000	28219050	2995	2995	2995	2995	0
205	20231208	163900	28219050	2995	2995	2995	2995	0
206	20231208	163800	28219050	2995	2995	2995	2995	0
207	20231208	163700	28219050	2995	2995	2995	2995	0
208	20231208	163600	28219050	2995	2995	2995	2995	0
209	20231208	163500	28219050	2995	2995	2995	2995	0
210	20231208	163400	28219050	2995	2995	2995	2995	0
211	20231208	163300	28219050	2995	2995	2995	2995	0
212	20231208	163200	28219050	2995	2995	2995	2995	178
213	20231208	163100	28219050	2995	2995	2995	2995	0
214	20231208	163000	28219050	2995	2995	2995	2995	0
215	20231208	162900	28219050	2995	2995	2995	2995	0
216	20231208	162800	28219050	2995	2995	2995	2995	0
217	20231208	162700	28219050	2995	2995	2995	2995	0
218	20231208	162600	28219050	2995	2995	2995	2995	0
219	20231208	162500	28219050	2995	2995	2995	2995	0
220	20231208	162400	28219050	2995	2995	2995	2995	0
221	20231208	162300	28219050	2995	2995	2995	2995	0
222	20231208	162200	28219050	2995	2995	2995	2995	0
223	20231208	162100	28219050	2995	2995	2995	2995	0
224	20231208	162000	28219050	2995	2995	2995	2995	0
225	20231208	161900	28219050	2995	2995	2995	2995	0
226	20231208	161800	28219050	2995	2995	2995	2995	0
227	20231208	161700	28219050	2995	2995	2995	2995	0
228	20231208	161600	28219050	2995	2995	2995	2995	0
229	20231208	161500	28219050	2995	2995	2995	2995	0
230	20231208	161400	28219050	2995	2995	2995	2995	0
231	20231208	161300	28219050	2995	2995	2995	2995	0
232	20231208	161200	28219050	2995	2995	2995	2995	0
233	20231208	161100	28219050	2995	2995	2995	2995	0
234	20231208	161000	28219050	2995	2995	2995	2995	0
235	20231208	160900	28219050	2995	2995	2995	2995	0
236	20231208	160800	28219050	2995	2995	2995	2995	0
237	20231208	160700	28219050	2995	2995	2995	2995	0
238	20231208	160600	28219050	2995	2995	2995	2995	0
239	20231208	160500	28219050	2995	2995	2995	2995	0
240	20231208	160400	28219050	2995	2995	2995	2995	0
241	20231208	160300	28219050	2995	2995	2995	2995	0
242	20231208	160200	28219050	2995	2995	2995	2995	178
243	20231208	160100	28219050	2995	2995	2995	2995	0
244	20231208	160000	28219050	2995	2995	2995	2995	0
245	20231208	155900	28219050	2995	2995	2995	2995	0
246	20231208	155800	28219050	2995	2995	2995	2995	0
247	20231208	155700	28219050	2995	2995	2995	2995	0
248	20231208	155600	28219050	2995	2995	2995	2995	0
249	20231208	155500	28219050	2995	2995	2995	2995	0
250	20231208	155400	28219050	2995	2995	2995	2995	0
251	20231208	155300	28219050	2995	2995	2995	2995	0
252	20231208	155200	28219050	2995	2995	2995	2995	0
253	20231208	155100	28219050	2995	2995	2995	2995	0
254	20231208	155000	28219050	2995	2995	2995	2995	0
255	20231208	154900	28219050	2995	2995	2995	2995	0
256	20231208	154800	28219050	2995	2995	2995	2995	0
257	20231208	154700	28219050	2995	2995	2995	2995	0
258	20231208	154600	28219050	2995	2995	2995	2995	0
259	20231208	154500	28219050	2995	2995	2995	2995	0
260	20231208	154400	28219050	2995	2995	2995	2995	0
261	20231208	154300	28219050	2995	2995	2995	2995	0
262	20231208	154200	28219050	2995	2995	2995	2995	0
263	20231208	154100	28219050	2995	2995	2995	2995	0
264	20231208	154000	28219050	2995	2995	2995	2995	0
265	20231208	153900	28219050	2995	2995	2995	2995	0
266	20231208	153800	28219050	2995	2995	2995	2995	0
267	20231208	153700	28219050	2995	2995	2995	2995	0
268	20231208	153600	28219050	2995	2995	2995	2995	0
269	20231208	153500	28219050	2995	2995	2995	2995	0
270	20231208	153400	28219050	2995	2995	2995	2995	0
271	20231208	153300	28219050	2995	2995	2995	2995	0
272	20231208	153200	28219050	2995	2995	2995	2995	178
273	20231208	153100	28219050	2995	2995	2995	2995	0
274	20231208	153000	28219050	2995	2995	2995	2995	178
275	20231208	152900	27685940	2990	2990	2990	2990	0
276	20231208	152800	27685940	2990	2990	2990	2990	0
277	20231208	152700	27685940	2990	2990	2990	2990	0
278	20231208	152600	27685940	2990	2990	2990	2990	0
279	20231208	152500	27685940	2990	2990	2990	2990	0
280	20231208	152400	27685940	2990	2990	2990	2990	0
281	20231208	152300	27685940	2990	2990	2990	2990	0
282	20231208	152200	27685940	2990	2990	2990	2990	0
283	20231208	152100	27685940	2990	2990	2990	2990	0
284	20231208	152000	27685940	2990	2990	2990	2990	0
285	20231208	151900	27685940	2990	2980	2995	2980	131
286	20231208	151800	27295045	2960	2960	2960	2960	0
287	20231208	151700	27295045	2960	2960	2960	2960	0
288	20231208	151600	27295045	2960	2960	2960	2960	1
289	20231208	151500	27292085	2960	2960	2960	2960	10
290	20231208	151400	27262485	2960	2960	2960	2960	1
291	20231208	151300	27259525	2960	2960	2960	2960	0
292	20231208	151200	27259525	2960	2960	2960	2960	1
293	20231208	151100	27256565	2960	2960	2960	2960	0
294	20231208	151000	27256565	2960	2960	2960	2960	13
295	20231208	150900	27218085	2980	2980	2980	2980	1
296	20231208	150800	27215105	2960	2960	2960	2960	1
297	20231208	150700	27212145	2960	2960	2960	2960	0
298	20231208	150600	27212145	2960	2960	2960	2960	1
299	20231208	150500	27209185	2995	2980	2995	2980	16
300	20231208	150400	27161335	2960	2960	2960	2960	1
301	20231208	150300	27158375	2960	2960	2960	2960	0
302	20231208	150200	27158375	2960	2980	2980	2960	2
303	20231208	150100	27152435	2985	2985	2985	2985	1
304	20231208	150000	27149450	2960	2960	2960	2960	1
305	20231208	145900	27146490	2995	2975	2995	2975	47
306	20231208	145800	27006230	2955	2955	2955	2955	1
307	20231208	145700	27003275	2955	2955	2955	2955	0
308	20231208	145600	27003275	2955	2955	2955	2955	1
309	20231208	145500	27000320	2955	2955	2955	2955	0
310	20231208	145400	27000320	2955	2955	2955	2955	1
311	20231208	145300	26997365	2955	2955	2955	2955	0
312	20231208	145200	26997365	2955	2955	2955	2955	1
313	20231208	145100	26994410	2955	2955	2955	2955	0
314	20231208	145000	26994410	2955	2955	2955	2955	1
315	20231208	144900	26991455	2955	2955	2955	2955	0
316	20231208	144800	26991455	2955	2955	2955	2955	2
317	20231208	144700	26985545	2955	2955	2955	2955	0
318	20231208	144600	26985545	2955	2955	2955	2955	1
319	20231208	144500	26982590	2955	2955	2955	2955	0
320	20231208	144400	26982590	2955	2955	2955	2955	1
321	20231208	144300	26979635	2955	2955	2955	2955	0
322	20231208	144200	26979635	2955	2955	2955	2955	0
323	20231208	144100	26979635	2955	2955	2955	2955	1
324	20231208	144000	26976680	2955	2955	2955	2955	0
325	20231208	143900	26976680	2955	2955	2955	2955	1
326	20231208	143800	26973725	2955	2955	2955	2955	0
327	20231208	143700	26973725	2955	2955	2955	2955	1
328	20231208	143600	26970770	2955	2955	2955	2955	0
329	20231208	143500	26970770	2955	2955	2955	2955	1
330	20231208	143400	26967815	2955	2955	2955	2955	0
331	20231208	143300	26967815	2955	2955	2955	2955	1
332	20231208	143200	26964860	2955	2955	2955	2955	0
333	20231208	143100	26964860	2955	2955	2955	2955	1
334	20231208	143000	26961905	2955	2955	2955	2955	0
335	20231208	142900	26961905	2955	2955	2955	2955	1
336	20231208	142800	26958950	2955	2955	2955	2955	0
337	20231208	142700	26958950	2955	2955	2955	2955	1
338	20231208	142600	26955995	2955	2955	2955	2955	0
339	20231208	142500	26955995	2955	2955	2955	2955	1
340	20231208	142400	26953040	2955	2955	2955	2955	0
341	20231208	142300	26953040	2955	2955	2955	2955	1
342	20231208	142200	26950085	2955	2955	2955	2955	0
343	20231208	142100	26950085	2955	2955	2955	2955	1
344	20231208	142000	26947130	2955	2955	2955	2955	0
345	20231208	141900	26947130	2955	2955	2955	2955	1
346	20231208	141800	26944175	2955	2955	2955	2955	4
347	20231208	141700	26932355	2955	2955	2955	2955	1
348	20231208	141600	26929400	2955	2955	2955	2955	0
349	20231208	141500	26929400	2955	2955	2955	2955	1
350	20231208	141400	26926445	2955	2955	2955	2955	0
351	20231208	141300	26926445	2955	2955	2955	2955	1
352	20231208	141200	26923490	2955	2955	2955	2955	0
353	20231208	141100	26923490	2955	2955	2955	2955	1
354	20231208	141000	26920535	2955	2955	2955	2955	0
355	20231208	140900	26920535	2955	2955	2955	2955	1
356	20231208	140800	26917580	2950	2950	2950	2950	0
357	20231208	140700	26917580	2950	2950	2950	2950	1
358	20231208	140600	26914630	2950	2950	2950	2950	0
359	20231208	140500	26914630	2950	2950	2950	2950	0
360	20231208	140400	26914630	2950	2950	2950	2950	1
361	20231208	140300	26911680	2945	2945	2945	2945	0
362	20231208	140200	26911680	2945	2945	2945	2945	1
363	20231208	140100	26908735	2945	2945	2945	2945	0
364	20231208	140000	26908735	2945	2945	2945	2945	1
365	20231208	135900	26905790	2945	2945	2945	2945	0
366	20231208	135800	26905790	2945	2945	2945	2945	1
367	20231208	135700	26902845	2945	2945	2945	2945	0
368	20231208	135600	26902845	2945	2945	2945	2945	1
369	20231208	135500	26899900	2945	2945	2945	2945	0
370	20231208	135400	26899900	2945	2945	2945	2945	1
371	20231208	135300	26896955	2945	2945	2945	2945	0
372	20231208	135200	26896955	2945	2945	2945	2945	1
373	20231208	135100	26894010	2945	2945	2945	2945	10
374	20231208	135000	26864560	2945	2945	2945	2945	1
375	20231208	134900	26861615	2945	2945	2945	2945	0
376	20231208	134800	26861615	2945	2945	2945	2945	1
377	20231208	134700	26858670	2945	2945	2945	2945	0
378	20231208	134600	26858670	2945	2945	2945	2945	1
379	20231208	134500	26855725	2945	2945	2945	2945	0
380	20231208	134400	26855725	2945	2945	2945	2945	1
381	20231208	134300	26852780	2945	2945	2945	2945	0
382	20231208	134200	26852780	2945	2945	2945	2945	1
383	20231208	134100	26849835	2945	2945	2945	2945	0
384	20231208	134000	26849835	2945	2945	2945	2945	1
385	20231208	133900	26846890	2945	2945	2945	2945	0
386	20231208	133800	26846890	2945	2945	2945	2945	1
387	20231208	133700	26843945	2945	2945	2945	2945	0
388	20231208	133600	26843945	2945	2945	2945	2945	11
389	20231208	133500	26811550	2945	2945	2945	2945	0
390	20231208	133400	26811550	2945	2945	2945	2945	1
391	20231208	133300	26808605	2950	2950	2950	2950	0
392	20231208	133200	26808605	2950	2950	2950	2950	1
393	20231208	133100	26805655	2955	2955	2955	2955	0
394	20231208	133000	26805655	2955	2955	2955	2955	1
395	20231208	132900	26802700	2985	2965	2985	2965	6
396	20231208	132800	26784860	2945	2945	2945	2945	1
397	20231208	132700	26781915	2945	2945	2945	2945	0
398	20231208	132600	26781915	2945	2945	2945	2945	0
399	20231208	132500	26781915	2945	2945	2945	2945	1
400	20231208	132400	26778970	2945	2945	2945	2945	0
401	20231208	132300	26778970	2945	2945	2945	2945	1
402	20231208	132200	26776025	2945	2945	2945	2945	0
403	20231208	132100	26776025	2945	2945	2945	2945	1
404	20231208	132000	26773080	2945	2945	2945	2945	0
405	20231208	131900	26773080	2945	2945	2945	2945	1
406	20231208	131800	26770135	2945	2945	2945	2945	0
407	20231208	131700	26770135	2945	2945	2945	2945	1
408	20231208	131600	26767190	2950	2950	2950	2950	0
409	20231208	131500	26767190	2950	2950	2950	2950	1
410	20231208	131400	26764240	2955	2955	2955	2955	0
411	20231208	131300	26764240	2955	2955	2955	2955	1
412	20231208	131200	26761285	2955	2955	2955	2955	7
413	20231208	131100	26740600	2955	2955	2955	2955	1
414	20231208	131000	26737645	2955	2955	2955	2955	0
415	20231208	130900	26737645	2955	2955	2955	2955	1
416	20231208	130800	26734690	2955	2955	2955	2955	0
417	20231208	130700	26734690	2955	2960	2960	2945	251
418	20231208	130600	25993735	2960	2960	2960	2960	0
419	20231208	130500	25993735	2960	2960	2960	2960	1
420	20231208	130400	25990775	2960	2960	2960	2960	0
421	20231208	130300	25990775	2960	2960	2960	2960	1
422	20231208	130200	25987815	2970	2970	2970	2970	0
423	20231208	130100	25987815	2970	2960	2970	2960	3
424	20231208	130000	25978915	2960	2960	2960	2960	0
425	20231208	125900	25978915	2960	2960	2960	2960	1
426	20231208	125800	25975955	2960	2960	2960	2960	0
427	20231208	125700	25975955	2960	2960	2960	2960	1
428	20231208	125600	25972995	2960	2960	2960	2960	0
429	20231208	125500	25972995	2960	2960	2960	2960	1
430	20231208	125400	25970035	2965	2965	2965	2965	0
431	20231208	125300	25970035	2965	2965	2965	2965	1
432	20231208	125200	25967070	2965	2965	2965	2965	0
433	20231208	125100	25967070	2965	2965	2965	2965	1
434	20231208	125000	25964105	2970	2970	2970	2970	1
435	20231208	124900	25961135	2965	2965	2965	2965	0
436	20231208	124800	25961135	2965	2965	2965	2965	1
437	20231208	124700	25958170	2970	2970	2970	2970	1
438	20231208	124600	25955200	2965	2965	2965	2965	1
439	20231208	124500	25952235	2950	2950	2950	2950	0
440	20231208	124400	25952235	2950	2950	2950	2950	1
441	20231208	124300	25949285	2950	2950	2950	2950	0
442	20231208	124200	25949285	2950	2950	2950	2950	1
443	20231208	124100	25946335	2950	2950	2950	2950	0
444	20231208	124000	25946335	2950	2950	2950	2950	1
445	20231208	123900	25943385	2950	2950	2950	2950	0
446	20231208	123800	25943385	2950	2950	2950	2950	1
447	20231208	123700	25940435	2950	2950	2950	2950	0
448	20231208	123600	25940435	2950	2950	2950	2950	1
449	20231208	123500	25937485	2950	2950	2950	2950	0
450	20231208	123400	25937485	2950	2950	2950	2950	1
451	20231208	123300	25934535	2950	2950	2950	2950	0
452	20231208	123200	25934535	2950	2950	2950	2950	1
453	20231208	123100	25931585	2950	2950	2950	2950	0
454	20231208	123000	25931585	2950	2950	2950	2950	1
455	20231208	122900	25928635	2950	2950	2950	2950	0
456	20231208	122800	25928635	2950	2950	2950	2950	1
457	20231208	122700	25925685	2950	2950	2950	2950	0
458	20231208	122600	25925685	2950	2950	2950	2950	1
459	20231208	122500	25922735	2950	2950	2950	2950	0
460	20231208	122400	25922735	2950	2950	2950	2950	1
461	20231208	122300	25919785	2950	2950	2950	2950	0
462	20231208	122200	25919785	2950	2950	2950	2950	1
463	20231208	122100	25916835	2950	2950	2950	2950	0
464	20231208	122000	25916835	2950	2950	2950	2950	1
465	20231208	121900	25913885	2950	2950	2950	2950	0
466	20231208	121800	25913885	2950	2950	2950	2950	1
467	20231208	121700	25910935	2950	2950	2950	2950	0
468	20231208	121600	25910935	2950	2950	2950	2950	1
469	20231208	121500	25907985	2950	2950	2950	2950	0
470	20231208	121400	25907985	2950	2950	2950	2950	1
471	20231208	121300	25905035	2950	2950	2950	2950	0
472	20231208	121200	25905035	2950	2950	2950	2950	1
473	20231208	121100	25902085	2950	2950	2950	2950	0
474	20231208	121000	25902085	2950	2950	2950	2950	0
475	20231208	120900	25902085	2950	2950	2950	2950	1
476	20231208	120800	25899135	2950	2950	2950	2950	0
477	20231208	120700	25899135	2950	2950	2950	2950	1
478	20231208	120600	25896185	2950	2950	2950	2950	0
479	20231208	120500	25896185	2950	2950	2950	2950	1
480	20231208	120400	25893235	2950	2950	2950	2950	0
481	20231208	120300	25893235	2950	2950	2950	2950	1
482	20231208	120200	25890285	2950	2950	2950	2950	0
483	20231208	120100	25890285	2950	2950	2950	2950	1
484	20231208	120000	25887335	2955	2955	2955	2955	0
485	20231208	115900	25887335	2955	2955	2955	2955	1
486	20231208	115800	25884380	2960	2960	2960	2960	0
487	20231208	115700	25884380	2960	2960	2985	2960	7
488	20231208	115600	25863585	2955	2955	2955	2955	72
489	20231208	115500	25650825	2950	2950	2950	2950	1
490	20231208	115400	25647875	2950	2950	2950	2950	0
491	20231208	115300	25647875	2950	2950	2950	2950	1
492	20231208	115200	25644925	2955	2955	2955	2955	0
493	20231208	115100	25644925	2955	2945	2955	2945	3
494	20231208	115000	25636070	2925	2945	2945	2925	206
495	20231208	114900	25029590	2945	2945	2945	2945	1
496	20231208	114800	25026645	2945	2945	2945	2945	1
497	20231208	114700	25023700	2945	2945	2945	2945	1
498	20231208	114600	25020755	2945	2945	2945	2945	0
499	20231208	114500	25020755	2945	2945	2945	2945	1
500	20231208	114400	25017810	2945	2945	2945	2945	0
501	20231208	114300	25017810	2945	2945	2945	2945	1
502	20231208	114200	25014865	2945	2945	2945	2945	0
503	20231208	114100	25014865	2945	2945	2945	2945	1
504	20231208	114000	25011920	2950	2950	2950	2950	0
505	20231208	113900	25011920	2950	2950	2950	2950	1
506	20231208	113800	25008970	2955	2955	2955	2955	27
507	20231208	113700	24929185	2955	2955	2955	2955	1
508	20231208	113600	24926230	2955	2955	2955	2955	0
509	20231208	113500	24926230	2955	2955	2955	2955	1
510	20231208	113400	24923275	2955	2965	2965	2955	244
511	20231208	113300	24201755	2965	2965	2965	2965	0
512	20231208	113200	24201755	2965	2965	2965	2965	1
513	20231208	113100	24198790	2965	2965	2965	2965	0
514	20231208	113000	24198790	2965	2990	2990	2965	3
515	20231208	112900	24189845	2965	2965	2965	2965	0
516	20231208	112800	24189845	2965	2965	2965	2965	1
517	20231208	112700	24186880	2965	2965	2965	2965	0
518	20231208	112600	24186880	2965	2990	2995	2965	201
519	20231208	112500	23585335	2995	2965	2995	2965	5
520	20231208	112400	23570430	2965	2965	2965	2965	1
521	20231208	112300	23567465	2965	2965	2965	2965	0
522	20231208	112200	23567465	2965	2965	2965	2965	1
523	20231208	112100	23564500	2960	2960	2960	2960	0
524	20231208	112000	23564500	2960	2960	2960	2960	1
525	20231208	111900	23561540	2980	2980	2980	2980	0
526	20231208	111800	23561540	2980	2960	2980	2960	17
527	20231208	111700	23510900	2960	2960	2960	2960	0
528	20231208	111600	23510900	2960	2960	2960	2960	1
529	20231208	111500	23507940	2985	2985	2985	2985	2
530	20231208	111400	23501970	2960	2960	2960	2960	1
531	20231208	111300	23499010	2990	2990	2990	2990	0
532	20231208	111200	23499010	2990	2980	2990	2960	201
533	20231208	111100	22899330	2980	2975	2980	2975	200
534	20231208	111000	22303750	2955	2955	2955	2955	1
535	20231208	110900	22300795	2955	2955	2955	2955	0
536	20231208	110800	22300795	2955	2955	2955	2955	1
537	20231208	110700	22297840	2955	2955	2955	2955	0
538	20231208	110600	22297840	2955	2955	2955	2955	2501
539	20231208	110500	14907385	2955	2955	2955	2955	0
540	20231208	110400	14907385	2955	2955	2955	2955	1
541	20231208	110300	14904430	2955	2955	2955	2955	0
542	20231208	110200	14904430	2955	2955	2955	2955	1
543	20231208	110100	14901475	2955	2955	2955	2955	0
544	20231208	110000	14901475	2955	2975	2975	2955	3
545	20231208	105900	14892570	2955	2955	2955	2955	0
546	20231208	105800	14892570	2955	2955	2955	2955	1
547	20231208	105700	14889615	2955	2955	2955	2955	0
548	20231208	105600	14889615	2955	2955	2955	2955	1
549	20231208	105500	14886660	2955	2955	2955	2955	0
550	20231208	105400	14886660	2955	2955	2955	2955	0
551	20231208	105300	14886660	2955	2955	2955	2955	1
552	20231208	105200	14883705	2955	2955	2955	2955	0
553	20231208	105100	14883705	2955	2955	2955	2955	1
554	20231208	105000	14880750	2955	2955	2955	2955	0
555	20231208	104900	14880750	2955	2955	2955	2955	1
556	20231208	104800	14877795	2955	2955	2955	2955	0
557	20231208	104700	14877795	2955	2955	2955	2955	1
558	20231208	104600	14874840	2955	2955	2955	2955	0
559	20231208	104500	14874840	2955	2955	2955	2955	1
560	20231208	104400	14871885	2955	2955	2955	2955	0
561	20231208	104300	14871885	2955	2955	2955	2955	1
562	20231208	104200	14868930	2955	2955	2955	2955	0
563	20231208	104100	14868930	2955	2955	2955	2955	1
564	20231208	104000	14865975	2955	2955	2955	2955	0
565	20231208	103900	14865975	2955	2955	2955	2955	1
566	20231208	103800	14863020	2955	2955	2955	2955	799
567	20231208	103700	12501975	2955	2955	2955	2955	1
568	20231208	103600	12499020	2955	2955	2955	2955	0
569	20231208	103500	12499020	2955	2955	2955	2955	1
570	20231208	103400	12496065	2955	2955	2955	2955	0
571	20231208	103300	12496065	2955	2955	2955	2955	1
572	20231208	103200	12493110	2955	2955	2955	2955	0
573	20231208	103100	12493110	2955	2955	2955	2955	1
574	20231208	103000	12490155	2955	2955	2955	2955	0
575	20231208	102900	12490155	2955	2955	2955	2955	1
576	20231208	102800	12487200	2955	2955	2955	2955	0
577	20231208	102700	12487200	2955	2955	2955	2955	1
578	20231208	102600	12484245	2955	2955	2955	2955	0
579	20231208	102500	12484245	2955	2955	2955	2955	1
580	20231208	102400	12481290	2955	2955	2955	2955	0
581	20231208	102300	12481290	2955	2955	2955	2955	1
582	20231208	102200	12478335	2955	2955	2955	2955	0
583	20231208	102100	12478335	2955	2955	2955	2955	1
584	20231208	102000	12475380	2955	2955	2955	2955	0
585	20231208	101900	12475380	2955	2955	2955	2955	1
586	20231208	101800	12472425	2950	2950	2950	2950	0
587	20231208	101700	12472425	2950	2950	2950	2950	0
588	20231208	101600	12472425	2950	2950	2950	2950	1
589	20231208	101500	12469475	2950	2950	2950	2950	0
590	20231208	101400	12469475	2950	2950	2950	2950	1
591	20231208	101300	12466525	2950	2950	2950	2950	0
592	20231208	101200	12466525	2950	2950	2950	2950	1
593	20231208	101100	12463575	2955	2955	2955	2955	0
594	20231208	101000	12463575	2955	2960	2960	2955	31
595	20231208	100900	12371940	2955	2955	2955	2955	100
596	20231208	100800	12076440	2955	2955	2955	2955	1
597	20231208	100700	12073485	2955	2955	2955	2955	0
598	20231208	100600	12073485	2955	2955	2955	2955	1
599	20231208	100500	12070530	2955	2955	2955	2955	0
600	20231208	100400	12070530	2955	2955	2955	2955	1
601	20231208	100300	12067575	2955	2955	2955	2955	0
602	20231208	100200	12067575	2955	2955	2955	2955	1
603	20231208	100100	12064620	2955	2955	2955	2955	0
604	20231208	100000	12064620	2955	2955	2955	2955	1
605	20231208	095900	12061665	2955	2955	2955	2955	0
606	20231208	095800	12061665	2955	2955	2955	2955	1
607	20231208	095700	12058710	2955	2955	2955	2955	0
608	20231208	095600	12058710	2955	2955	2955	2955	1
609	20231208	095500	12055755	2960	2960	2960	2960	0
610	20231208	095400	12055755	2960	2960	2960	2960	1
611	20231208	095300	12052795	2955	2955	2955	2955	5
612	20231208	095200	12038020	2955	2955	2955	2955	10
613	20231208	095100	12008470	2955	2955	2955	2955	0
614	20231208	095000	12008470	2955	2955	2955	2955	1
615	20231208	094900	12005515	2960	2960	2960	2960	0
616	20231208	094800	12005515	2960	2960	2960	2960	1
617	20231208	094700	12002555	2960	2960	2960	2960	0
618	20231208	094600	12002555	2960	2960	2960	2960	1
619	20231208	094500	11999595	2955	2955	2955	2955	16
620	20231208	094400	11952315	2955	2955	2955	2955	11
621	20231208	094300	11919810	2955	2955	2955	2955	1
622	20231208	094200	11916855	2955	2955	2955	2955	1
623	20231208	094100	11913900	2955	2955	2955	2955	0
624	20231208	094000	11913900	2955	2955	2955	2955	1
625	20231208	093900	11910945	2960	2960	2960	2960	0
626	20231208	093800	11910945	2960	2960	2960	2960	0
627	20231208	093700	11910945	2960	2960	2960	2960	1
628	20231208	093600	11907985	2960	2960	2960	2960	0
629	20231208	093500	11907985	2960	2960	2960	2960	1
630	20231208	093400	11905025	2960	2960	2960	2960	10
631	20231208	093300	11875425	2960	2960	2960	2960	1
632	20231208	093200	11872465	2960	2960	2960	2960	0
633	20231208	093100	11872465	2960	2975	2975	2960	2
634	20231208	093000	11866530	2955	2960	2960	2955	100
635	20231208	092900	11570825	2955	2960	2960	2955	341
636	20231208	092800	10562590	2955	2955	2955	2955	0
637	20231208	092700	10562590	2955	2960	2960	2955	516
638	20231208	092600	9035650	2960	2960	2960	2960	0
639	20231208	092500	9035650	2960	2960	2960	2960	202
640	20231208	092400	8437730	2960	2960	2960	2960	0
641	20231208	092300	8437730	2960	2960	2960	2960	301
642	20231208	092200	7546770	2955	2955	2955	2955	0
643	20231208	092100	7546770	2955	2960	2960	2955	15
644	20231208	092000	7502375	2960	2960	2960	2960	0
645	20231208	091900	7502375	2960	2960	2960	2960	1
646	20231208	091800	7499415	2960	2965	2965	2960	161
647	20231208	091700	7022850	2965	2965	2965	2965	13
648	20231208	091600	6984305	2970	2970	2970	2970	0
649	20231208	091500	6984305	2970	2990	2990	2970	10
650	20231208	091400	6954545	2970	2970	2970	2970	0
651	20231208	091300	6954545	2970	2970	2970	2970	6
652	20231208	091200	6936725	2995	2995	2995	2995	0
653	20231208	091100	6936725	2995	2960	2995	2960	131
654	20231208	091000	6546265	2965	2965	2965	2965	77
655	20231208	090900	6317960	2960	2960	2960	2960	1
656	20231208	090800	6315000	2960	2960	2960	2960	0
657	20231208	090700	6315000	2960	2950	2960	2950	34
658	20231208	090600	6214390	2960	2950	2960	2950	21
659	20231208	090500	6152375	2950	2950	2950	2950	2
660	20231208	090400	6146475	2945	2945	2945	2945	0
661	20231208	090300	6146475	2945	2945	2945	2945	631
662	20231208	090200	4288180	2945	2935	2945	2935	6
663	20231208	090100	4270555	2910	2910	2910	2910	0
664	20231208	090000	4270555	2910	2945	2945	2910	1451