KissMeData/217500/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203500	369295435	2975	2975	2975	2975	2328
3	20231204	203400	369295435	2975	2975	2975	2975	0
4	20231204	203300	369295435	2975	2975	2975	2975	0
5	20231204	203200	369295435	2975	2975	2975	2975	0
6	20231204	203100	369295435	2975	2975	2975	2975	0
7	20231204	203000	369295435	2975	2975	2975	2975	0
8	20231204	202900	369295435	2975	2975	2975	2975	0
9	20231204	202800	369295435	2975	2975	2975	2975	0
10	20231204	202700	369295435	2975	2975	2975	2975	0
11	20231204	202600	369295435	2975	2975	2975	2975	0
12	20231204	202500	369295435	2975	2975	2975	2975	0
13	20231204	202400	369295435	2975	2975	2975	2975	0
14	20231204	202300	369295435	2975	2975	2975	2975	0
15	20231204	202200	369295435	2975	2975	2975	2975	0
16	20231204	202100	369295435	2975	2975	2975	2975	0
17	20231204	202000	369295435	2975	2975	2975	2975	0
18	20231204	201900	369295435	2975	2975	2975	2975	0
19	20231204	201800	369295435	2975	2975	2975	2975	0
20	20231204	201700	369295435	2975	2975	2975	2975	0
21	20231204	201600	369295435	2975	2975	2975	2975	0
22	20231204	201500	369295435	2975	2975	2975	2975	0
23	20231204	201400	369295435	2975	2975	2975	2975	0
24	20231204	201300	369295435	2975	2975	2975	2975	0
25	20231204	201200	369295435	2975	2975	2975	2975	0
26	20231204	201100	369295435	2975	2975	2975	2975	0
27	20231204	201000	369295435	2975	2975	2975	2975	0
28	20231204	200900	369295435	2975	2975	2975	2975	0
29	20231204	200800	369295435	2975	2975	2975	2975	0
30	20231204	200700	369295435	2975	2975	2975	2975	0
31	20231204	200600	369295435	2975	2975	2975	2975	0
32	20231204	200500	369295435	2975	2975	2975	2975	2328
33	20231204	200400	369295435	2975	2975	2975	2975	0
34	20231204	200300	369295435	2975	2975	2975	2975	0
35	20231204	200200	369295435	2975	2975	2975	2975	0
36	20231204	200100	369295435	2975	2975	2975	2975	0
37	20231204	200000	369295435	2975	2975	2975	2975	0
38	20231204	195900	369295435	2975	2975	2975	2975	0
39	20231204	195800	369295435	2975	2975	2975	2975	0
40	20231204	195700	369295435	2975	2975	2975	2975	0
41	20231204	195600	369295435	2975	2975	2975	2975	0
42	20231204	195500	369295435	2975	2975	2975	2975	0
43	20231204	195400	369295435	2975	2975	2975	2975	0
44	20231204	195300	369295435	2975	2975	2975	2975	0
45	20231204	195200	369295435	2975	2975	2975	2975	0
46	20231204	195100	369295435	2975	2975	2975	2975	0
47	20231204	195000	369295435	2975	2975	2975	2975	0
48	20231204	194900	369295435	2975	2975	2975	2975	0
49	20231204	194800	369295435	2975	2975	2975	2975	0
50	20231204	194700	369295435	2975	2975	2975	2975	0
51	20231204	194600	369295435	2975	2975	2975	2975	0
52	20231204	194500	369295435	2975	2975	2975	2975	0
53	20231204	194400	369295435	2975	2975	2975	2975	0
54	20231204	194300	369295435	2975	2975	2975	2975	0
55	20231204	194200	369295435	2975	2975	2975	2975	0
56	20231204	194100	369295435	2975	2975	2975	2975	0
57	20231204	194000	369295435	2975	2975	2975	2975	0
58	20231204	193900	369295435	2975	2975	2975	2975	0
59	20231204	193800	369295435	2975	2975	2975	2975	0
60	20231204	193700	369295435	2975	2975	2975	2975	0
61	20231204	193600	369295435	2975	2975	2975	2975	0
62	20231204	193500	369295435	2975	2975	2975	2975	2328
63	20231204	193400	369295435	2975	2975	2975	2975	0
64	20231204	193300	369295435	2975	2975	2975	2975	0
65	20231204	193200	369295435	2975	2975	2975	2975	0
66	20231204	193100	369295435	2975	2975	2975	2975	0
67	20231204	193000	369295435	2975	2975	2975	2975	0
68	20231204	192900	369295435	2975	2975	2975	2975	0
69	20231204	192800	369295435	2975	2975	2975	2975	0
70	20231204	192700	369295435	2975	2975	2975	2975	0
71	20231204	192600	369295435	2975	2975	2975	2975	0
72	20231204	192500	369295435	2975	2975	2975	2975	0
73	20231204	192400	369295435	2975	2975	2975	2975	0
74	20231204	192300	369295435	2975	2975	2975	2975	0
75	20231204	192200	369295435	2975	2975	2975	2975	0
76	20231204	192100	369295435	2975	2975	2975	2975	0
77	20231204	192000	369295435	2975	2975	2975	2975	0
78	20231204	191900	369295435	2975	2975	2975	2975	0
79	20231204	191800	369295435	2975	2975	2975	2975	0
80	20231204	191700	369295435	2975	2975	2975	2975	0
81	20231204	191600	369295435	2975	2975	2975	2975	0
82	20231204	191500	369295435	2975	2975	2975	2975	0
83	20231204	191400	369295435	2975	2975	2975	2975	0
84	20231204	191300	369295435	2975	2975	2975	2975	0
85	20231204	191200	369295435	2975	2975	2975	2975	0
86	20231204	191100	369295435	2975	2975	2975	2975	0
87	20231204	191000	369295435	2975	2975	2975	2975	0
88	20231204	190900	369295435	2975	2975	2975	2975	0
89	20231204	190800	369295435	2975	2975	2975	2975	0
90	20231204	190700	369295435	2975	2975	2975	2975	0
91	20231204	190600	369295435	2975	2975	2975	2975	0
92	20231204	190500	369295435	2975	2975	2975	2975	2328
93	20231204	190400	369295435	2975	2975	2975	2975	0
94	20231204	190300	369295435	2975	2975	2975	2975	0
95	20231204	190200	369295435	2975	2975	2975	2975	0
96	20231204	190100	369295435	2975	2975	2975	2975	0
97	20231204	190000	369295435	2975	2975	2975	2975	0
98	20231204	185900	369295435	2975	2975	2975	2975	0
99	20231204	185800	369295435	2975	2975	2975	2975	0
100	20231204	185700	369295435	2975	2975	2975	2975	0
101	20231204	185600	369295435	2975	2975	2975	2975	0
102	20231204	185500	369295435	2975	2975	2975	2975	0
103	20231204	185400	369295435	2975	2975	2975	2975	0
104	20231204	185300	369295435	2975	2975	2975	2975	0
105	20231204	185200	369295435	2975	2975	2975	2975	0
106	20231204	185100	369295435	2975	2975	2975	2975	0
107	20231204	185000	369295435	2975	2975	2975	2975	0
108	20231204	184900	369295435	2975	2975	2975	2975	0
109	20231204	184800	369295435	2975	2975	2975	2975	0
110	20231204	184700	369295435	2975	2975	2975	2975	0
111	20231204	184600	369295435	2975	2975	2975	2975	0
112	20231204	184500	369295435	2975	2975	2975	2975	0
113	20231204	184400	369295435	2975	2975	2975	2975	0
114	20231204	184300	369295435	2975	2975	2975	2975	0
115	20231204	184200	369295435	2975	2975	2975	2975	0
116	20231204	184100	369295435	2975	2975	2975	2975	0
117	20231204	184000	369295435	2975	2975	2975	2975	0
118	20231204	183900	369295435	2975	2975	2975	2975	0
119	20231204	183800	369295435	2975	2975	2975	2975	0
120	20231204	183700	369295435	2975	2975	2975	2975	0
121	20231204	183600	369295435	2975	2975	2975	2975	0
122	20231204	183500	369295435	2975	2975	2975	2975	2328
123	20231204	183400	369295435	2975	2975	2975	2975	0
124	20231204	183300	369295435	2975	2975	2975	2975	0
125	20231204	183200	369295435	2975	2975	2975	2975	0
126	20231204	183100	369295435	2975	2975	2975	2975	0
127	20231204	183000	369295435	2975	2975	2975	2975	0
128	20231204	182900	369295435	2975	2975	2975	2975	0
129	20231204	182800	369295435	2975	2975	2975	2975	0
130	20231204	182700	369295435	2975	2975	2975	2975	0
131	20231204	182600	369295435	2975	2975	2975	2975	0
132	20231204	182500	369295435	2975	2975	2975	2975	0
133	20231204	182400	369295435	2975	2975	2975	2975	0
134	20231204	182300	369295435	2975	2975	2975	2975	0
135	20231204	182200	369295435	2975	2975	2975	2975	0
136	20231204	182100	369295435	2975	2975	2975	2975	0
137	20231204	182000	369295435	2975	2975	2975	2975	0
138	20231204	181900	369295435	2975	2975	2975	2975	0
139	20231204	181800	369295435	2975	2975	2975	2975	0
140	20231204	181700	369295435	2975	2975	2975	2975	0
141	20231204	181600	369295435	2975	2975	2975	2975	0
142	20231204	181500	369295435	2975	2975	2975	2975	0
143	20231204	181400	369295435	2975	2975	2975	2975	0
144	20231204	181300	369295435	2975	2975	2975	2975	0
145	20231204	181200	369295435	2975	2975	2975	2975	0
146	20231204	181100	369295435	2975	2975	2975	2975	0
147	20231204	181000	369295435	2975	2975	2975	2975	0
148	20231204	180900	369295435	2975	2975	2975	2975	0
149	20231204	180800	369295435	2975	2975	2975	2975	0
150	20231204	180700	369295435	2975	2975	2975	2975	0
151	20231204	180600	369295435	2975	2975	2975	2975	0
152	20231204	180500	369295435	2975	2975	2975	2975	2328
153	20231204	180400	369295435	2975	2975	2975	2975	0
154	20231204	180300	369295435	2975	2975	2975	2975	0
155	20231204	180200	369295435	2975	2975	2975	2975	0
156	20231204	180100	369295435	2975	2975	2975	2975	0
157	20231204	180000	369295435	2975	2975	2975	2975	0
158	20231204	175900	369295435	2975	2975	2975	2975	0
159	20231204	175800	369295435	2975	2975	2975	2975	0
160	20231204	175700	369295435	2975	2975	2975	2975	0
161	20231204	175600	369295435	2975	2975	2975	2975	0
162	20231204	175500	369295435	2975	2975	2975	2975	0
163	20231204	175400	369295435	2975	2975	2975	2975	0
164	20231204	175300	369295435	2975	2975	2975	2975	0
165	20231204	175200	369295435	2975	2975	2975	2975	0
166	20231204	175100	369295435	2975	2975	2975	2975	0
167	20231204	175000	369295435	2975	2975	2975	2975	0
168	20231204	174900	369295435	2975	2975	2975	2975	0
169	20231204	174800	369295435	2975	2975	2975	2975	0
170	20231204	174700	369295435	2975	2975	2975	2975	0
171	20231204	174600	369295435	2975	2975	2975	2975	0
172	20231204	174500	369295435	2975	2975	2975	2975	0
173	20231204	174400	369295435	2975	2975	2975	2975	0
174	20231204	174300	369295435	2975	2975	2975	2975	0
175	20231204	174200	369295435	2975	2975	2975	2975	0
176	20231204	174100	369295435	2975	2975	2975	2975	0
177	20231204	174000	369295435	2975	2975	2975	2975	0
178	20231204	173900	369295435	2975	2975	2975	2975	0
179	20231204	173800	369295435	2975	2975	2975	2975	0
180	20231204	173700	369295435	2975	2975	2975	2975	0
181	20231204	173600	369295435	2975	2975	2975	2975	0
182	20231204	173500	369295435	2975	2975	2975	2975	2328
183	20231204	173400	369295435	2975	2975	2975	2975	0
184	20231204	173300	369295435	2975	2975	2975	2975	0
185	20231204	173200	369295435	2975	2975	2975	2975	0
186	20231204	173100	369295435	2975	2975	2975	2975	0
187	20231204	173000	369295435	2975	2975	2975	2975	0
188	20231204	172900	369295435	2975	2975	2975	2975	0
189	20231204	172800	369295435	2975	2975	2975	2975	0
190	20231204	172700	369295435	2975	2975	2975	2975	0
191	20231204	172600	369295435	2975	2975	2975	2975	0
192	20231204	172500	369295435	2975	2975	2975	2975	0
193	20231204	172400	369295435	2975	2975	2975	2975	0
194	20231204	172300	369295435	2975	2975	2975	2975	0
195	20231204	172200	369295435	2975	2975	2975	2975	0
196	20231204	172100	369295435	2975	2975	2975	2975	0
197	20231204	172000	369295435	2975	2975	2975	2975	0
198	20231204	171900	369295435	2975	2975	2975	2975	0
199	20231204	171800	369295435	2975	2975	2975	2975	0
200	20231204	171700	369295435	2975	2975	2975	2975	0
201	20231204	171600	369295435	2975	2975	2975	2975	0
202	20231204	171500	369295435	2975	2975	2975	2975	0
203	20231204	171400	369295435	2975	2975	2975	2975	0
204	20231204	171300	369295435	2975	2975	2975	2975	0
205	20231204	171200	369295435	2975	2975	2975	2975	0
206	20231204	171100	369295435	2975	2975	2975	2975	0
207	20231204	171000	369295435	2975	2975	2975	2975	0
208	20231204	170900	369295435	2975	2975	2975	2975	0
209	20231204	170800	369295435	2975	2975	2975	2975	0
210	20231204	170700	369295435	2975	2975	2975	2975	0
211	20231204	170600	369295435	2975	2975	2975	2975	0
212	20231204	170500	369295435	2975	2975	2975	2975	2328
213	20231204	170400	369295435	2975	2975	2975	2975	0
214	20231204	170300	369295435	2975	2975	2975	2975	0
215	20231204	170200	369295435	2975	2975	2975	2975	0
216	20231204	170100	369295435	2975	2975	2975	2975	0
217	20231204	170000	369295435	2975	2975	2975	2975	0
218	20231204	165900	369295435	2975	2975	2975	2975	0
219	20231204	165800	369295435	2975	2975	2975	2975	0
220	20231204	165700	369295435	2975	2975	2975	2975	0
221	20231204	165600	369295435	2975	2975	2975	2975	0
222	20231204	165500	369295435	2975	2975	2975	2975	0
223	20231204	165400	369295435	2975	2975	2975	2975	0
224	20231204	165300	369295435	2975	2975	2975	2975	0
225	20231204	165200	369295435	2975	2975	2975	2975	0
226	20231204	165100	369295435	2975	2975	2975	2975	0
227	20231204	165000	369295435	2975	2975	2975	2975	0
228	20231204	164900	369295435	2975	2975	2975	2975	0
229	20231204	164800	369295435	2975	2975	2975	2975	0
230	20231204	164700	369295435	2975	2975	2975	2975	0
231	20231204	164600	369295435	2975	2975	2975	2975	0
232	20231204	164500	369295435	2975	2975	2975	2975	0
233	20231204	164400	369295435	2975	2975	2975	2975	0
234	20231204	164300	369295435	2975	2975	2975	2975	0
235	20231204	164200	369295435	2975	2975	2975	2975	0
236	20231204	164100	369295435	2975	2975	2975	2975	0
237	20231204	164000	369295435	2975	2975	2975	2975	0
238	20231204	163900	369295435	2975	2975	2975	2975	0
239	20231204	163800	369295435	2975	2975	2975	2975	0
240	20231204	163700	369295435	2975	2975	2975	2975	0
241	20231204	163600	369295435	2975	2975	2975	2975	0
242	20231204	163500	369295435	2975	2975	2975	2975	2328
243	20231204	163400	369295435	2975	2975	2975	2975	0
244	20231204	163300	369295435	2975	2975	2975	2975	0
245	20231204	163200	369295435	2975	2975	2975	2975	0
246	20231204	163100	369295435	2975	2975	2975	2975	0
247	20231204	163000	369295435	2975	2975	2975	2975	0
248	20231204	162900	369295435	2975	2975	2975	2975	0
249	20231204	162800	369295435	2975	2975	2975	2975	0
250	20231204	162700	369295435	2975	2975	2975	2975	0
251	20231204	162600	369295435	2975	2975	2975	2975	0
252	20231204	162500	369295435	2975	2975	2975	2975	0
253	20231204	162400	369295435	2975	2975	2975	2975	0
254	20231204	162300	369295435	2975	2975	2975	2975	0
255	20231204	162200	369295435	2975	2975	2975	2975	0
256	20231204	162100	369295435	2975	2975	2975	2975	0
257	20231204	162000	369295435	2975	2975	2975	2975	0
258	20231204	161900	369295435	2975	2975	2975	2975	0
259	20231204	161800	369295435	2975	2975	2975	2975	0
260	20231204	161700	369295435	2975	2975	2975	2975	0
261	20231204	161600	369295435	2975	2975	2975	2975	0
262	20231204	161500	369295435	2975	2975	2975	2975	0
263	20231204	161400	369295435	2975	2975	2975	2975	0
264	20231204	161300	369295435	2975	2975	2975	2975	0
265	20231204	161200	369295435	2975	2975	2975	2975	0
266	20231204	161100	369295435	2975	2975	2975	2975	0
267	20231204	161000	369295435	2975	2975	2975	2975	0
268	20231204	160900	369295435	2975	2975	2975	2975	0
269	20231204	160800	369295435	2975	2975	2975	2975	0
270	20231204	160700	369295435	2975	2975	2975	2975	0
271	20231204	160600	369295435	2975	2975	2975	2975	0
272	20231204	160500	369295435	2975	2975	2975	2975	2328
273	20231204	160400	369295435	2975	2975	2975	2975	0
274	20231204	160300	369295435	2975	2975	2975	2975	0
275	20231204	160200	369295435	2975	2975	2975	2975	0
276	20231204	160100	369295435	2975	2975	2975	2975	0
277	20231204	160000	369295435	2975	2975	2975	2975	0
278	20231204	155900	369295435	2975	2975	2975	2975	0
279	20231204	155800	369295435	2975	2975	2975	2975	0
280	20231204	155700	369295435	2975	2975	2975	2975	0
281	20231204	155600	369295435	2975	2975	2975	2975	0
282	20231204	155500	369295435	2975	2975	2975	2975	0
283	20231204	155400	369295435	2975	2975	2975	2975	0
284	20231204	155300	369295435	2975	2975	2975	2975	0
285	20231204	155200	369295435	2975	2975	2975	2975	0
286	20231204	155100	369295435	2975	2975	2975	2975	0
287	20231204	155000	369295435	2975	2975	2975	2975	0
288	20231204	154900	369295435	2975	2975	2975	2975	0
289	20231204	154800	369295435	2975	2975	2975	2975	0
290	20231204	154700	369295435	2975	2975	2975	2975	0
291	20231204	154600	369295435	2975	2975	2975	2975	0
292	20231204	154500	369295435	2975	2975	2975	2975	0
293	20231204	154400	369295435	2975	2975	2975	2975	0
294	20231204	154300	369295435	2975	2975	2975	2975	0
295	20231204	154200	369295435	2975	2975	2975	2975	0
296	20231204	154100	369295435	2975	2975	2975	2975	0
297	20231204	154000	369295435	2975	2975	2975	2975	0
298	20231204	153900	369295435	2975	2975	2975	2975	0
299	20231204	153800	369295435	2975	2975	2975	2975	0
300	20231204	153700	369295435	2975	2975	2975	2975	0
301	20231204	153600	369295435	2975	2975	2975	2975	0
302	20231204	153500	369295435	2975	2975	2975	2975	2328
303	20231204	153400	369295435	2975	2975	2975	2975	0
304	20231204	153300	369295435	2975	2975	2975	2975	0
305	20231204	153200	369295435	2975	2975	2975	2975	0
306	20231204	153100	369295435	2975	2975	2975	2975	0
307	20231204	153000	369295435	2975	2975	2975	2975	2328
308	20231204	152900	362369635	2980	2980	2980	2980	0
309	20231204	152800	362369635	2980	2980	2980	2980	0
310	20231204	152700	362369635	2980	2980	2980	2980	0
311	20231204	152600	362369635	2980	2980	2980	2980	0
312	20231204	152500	362369635	2980	2980	2980	2980	0
313	20231204	152400	362369635	2980	2980	2980	2980	0
314	20231204	152300	362369635	2980	2980	2980	2980	0
315	20231204	152200	362369635	2980	2980	2980	2980	0
316	20231204	152100	362369635	2980	2980	2980	2980	0
317	20231204	152000	362369635	2980	2980	2980	2980	0
318	20231204	151900	362369635	2980	2980	2985	2980	93
319	20231204	151800	362092335	2985	2975	2985	2975	21
320	20231204	151700	362029850	2990	2990	2990	2990	1
321	20231204	151600	362026860	2975	2985	2990	2975	555
322	20231204	151500	360375665	2990	2990	2990	2990	0
323	20231204	151400	360375665	2990	2990	2990	2990	0
324	20231204	151300	360375665	2990	2985	2990	2985	4
325	20231204	151200	360363710	2975	2985	2990	2975	4014
326	20231204	151100	348403690	2990	2990	2990	2990	0
327	20231204	151000	348403690	2990	2990	2990	2990	5
328	20231204	150900	348388740	2990	2990	2990	2990	600
329	20231204	150800	346594740	2990	2990	2990	2990	1
330	20231204	150700	346591750	2990	2990	2990	2990	2
331	20231204	150600	346585770	2980	2985	2985	2980	103
332	20231204	150500	346278580	2980	2980	2980	2980	12
333	20231204	150400	346242820	2990	2985	2990	2985	2
334	20231204	150300	346236845	2985	2985	2985	2980	275
335	20231204	150200	345416795	2985	2985	2985	2985	0
336	20231204	150100	345416795	2985	2985	2985	2985	26
337	20231204	150000	345339185	2990	2985	2990	2985	56
338	20231204	145900	345172020	2995	2995	2995	2995	620
339	20231204	145800	343315120	2995	2995	2995	2995	0
340	20231204	145700	343315120	2995	2990	2995	2985	201
341	20231204	145600	342714875	2995	2995	2995	2995	0
342	20231204	145500	342714875	2995	2995	2995	2995	0
343	20231204	145400	342714875	2995	2995	2995	2995	0
344	20231204	145300	342714875	2995	2985	2995	2985	62
345	20231204	145200	342529795	2985	2985	2985	2985	12
346	20231204	145100	342493975	2985	2985	2985	2985	303
347	20231204	145000	341589520	2985	2985	2985	2985	0
348	20231204	144900	341589520	2985	2985	2985	2980	496
349	20231204	144800	340109935	2985	2985	2985	2985	867
350	20231204	144700	337521940	2995	2985	2995	2985	327
351	20231204	144600	336545835	2995	2995	2995	2995	1
352	20231204	144500	336542840	2990	2990	2990	2990	11
353	20231204	144400	336509950	2995	2995	2995	2995	0
354	20231204	144300	336509950	2995	2995	2995	2995	1
355	20231204	144200	336506955	2985	2990	2995	2985	3
356	20231204	144100	336497985	3000	2985	3000	2985	111
357	20231204	144000	336166210	3000	3000	3000	3000	1
358	20231204	143900	336163210	2995	2985	2995	2985	4
359	20231204	143800	336151260	3000	2985	3000	2985	3
360	20231204	143700	336142290	3000	2990	3000	2990	20
361	20231204	143600	336082480	3010	3010	3010	3010	0
362	20231204	143500	336082480	3010	3010	3010	3010	0
363	20231204	143400	336082480	3010	3010	3010	3010	1
364	20231204	143300	336079470	2990	2990	2990	2990	44
365	20231204	143200	335947910	2990	3010	3010	2990	101
366	20231204	143100	335645900	2995	3010	3010	2995	47
367	20231204	143000	335505120	2990	2995	2995	2990	2500
368	20231204	142900	328026945	3010	3010	3010	3010	0
369	20231204	142800	328026945	3010	3000	3010	3000	59
370	20231204	142700	327849935	3015	3015	3015	3015	21
371	20231204	142600	327786620	3015	3015	3015	3015	0
372	20231204	142500	327786620	3015	3015	3015	3015	1
373	20231204	142400	327783605	3015	3015	3015	3015	0
374	20231204	142300	327783605	3015	3015	3015	3015	40
375	20231204	142200	327663005	3015	3015	3015	3015	0
376	20231204	142100	327663005	3015	3015	3015	3015	0
377	20231204	142000	327663005	3015	3015	3015	3015	10
378	20231204	141900	327632855	3015	3015	3015	3015	0
379	20231204	141800	327632855	3015	3015	3015	3015	0
380	20231204	141700	327632855	3015	3015	3015	3015	1
381	20231204	141600	327629840	3015	2995	3015	2995	924
382	20231204	141500	324862440	2995	2995	2995	2995	0
383	20231204	141400	324862440	2995	2995	2995	2995	206
384	20231204	141300	324245470	2995	2995	2995	2995	5
385	20231204	141200	324230495	2995	2995	2995	2995	5
386	20231204	141100	324215520	2995	2995	2995	2995	100
387	20231204	141000	323916020	2995	2995	2995	2995	5
388	20231204	140900	323901045	2995	2995	2995	2995	0
389	20231204	140800	323901045	2995	2995	2995	2995	20
390	20231204	140700	323841145	2995	2995	2995	2995	0
391	20231204	140600	323841145	2995	2995	2995	2995	0
392	20231204	140500	323841145	2995	2995	2995	2995	0
393	20231204	140400	323841145	2995	2995	2995	2995	0
394	20231204	140300	323841145	2995	2995	2995	2995	0
395	20231204	140200	323841145	2995	2990	2995	2990	38
396	20231204	140100	323727500	2995	2995	2995	2995	30
397	20231204	140000	323637650	2995	2995	2995	2995	10
398	20231204	135900	323607700	2995	2995	2995	2990	2535
399	20231204	135800	316022125	2995	2995	2995	2995	4
400	20231204	135700	316010145	3015	3015	3015	3015	0
401	20231204	135600	316010145	3015	3015	3015	3015	0
402	20231204	135500	316010145	3015	3015	3015	3015	0
403	20231204	135400	316010145	3015	3015	3015	3015	0
404	20231204	135300	316010145	3015	2995	3015	2995	262
405	20231204	135200	315225425	2995	3000	3000	2995	57
406	20231204	135100	315054430	3020	3020	3020	3020	0
407	20231204	135000	315054430	3020	3020	3020	3020	0
408	20231204	134900	315054430	3020	3020	3020	3020	0
409	20231204	134800	315054430	3020	3020	3020	3020	0
410	20231204	134700	315054430	3020	3020	3020	3020	0
411	20231204	134600	315054430	3020	3020	3020	3020	0
412	20231204	134500	315054430	3020	3020	3020	3020	0
413	20231204	134400	315054430	3020	3020	3020	3020	0
414	20231204	134300	315054430	3020	3020	3020	3020	0
415	20231204	134200	315054430	3020	3020	3020	3020	0
416	20231204	134100	315054430	3020	2995	3020	2995	73
417	20231204	134000	314835770	3020	3020	3020	3020	1
418	20231204	133900	314832750	2995	3000	3000	2995	500
419	20231204	133800	313333500	3020	3020	3020	3020	0
420	20231204	133700	313333500	3020	3020	3020	3020	0
421	20231204	133600	313333500	3020	3020	3020	3020	0
422	20231204	133500	313333500	3020	3020	3020	3020	0
423	20231204	133400	313333500	3020	3020	3020	3020	0
424	20231204	133300	313333500	3020	3020	3020	3020	7
425	20231204	133200	313312360	3020	3000	3020	3000	347
426	20231204	133100	312271340	2995	2995	2995	2995	500
427	20231204	133000	310773840	3000	3000	3000	3000	0
428	20231204	132900	310773840	3000	3000	3000	3000	0
429	20231204	132800	310773840	3000	3000	3000	3000	0
430	20231204	132700	310773840	3000	3000	3000	3000	0
431	20231204	132600	310773840	3000	2995	3000	2995	81
432	20231204	132500	310531240	3000	3000	3000	3000	1
433	20231204	132400	310528240	3000	3000	3000	3000	100
434	20231204	132300	310228240	3000	3000	3000	3000	0
435	20231204	132200	310228240	3000	3000	3000	3000	3
436	20231204	132100	310219240	3000	3000	3000	3000	3
437	20231204	132000	310210240	3000	3005	3005	3000	767
438	20231204	131900	307908995	3020	3020	3020	3020	0
439	20231204	131800	307908995	3020	3020	3020	3020	1
440	20231204	131700	307905975	3020	3020	3020	3020	0
441	20231204	131600	307905975	3020	3020	3020	3020	7
442	20231204	131500	307884835	3025	3025	3025	3025	0
443	20231204	131400	307884835	3025	3025	3025	3025	0
444	20231204	131300	307884835	3025	3025	3025	3025	0
445	20231204	131200	307884835	3025	3025	3025	3025	0
446	20231204	131100	307884835	3025	3025	3025	3025	1
447	20231204	131000	307881810	3005	3005	3005	3005	33
448	20231204	130900	307782645	3025	3025	3025	3025	0
449	20231204	130800	307782645	3025	3025	3025	3015	200
450	20231204	130700	307177775	3010	3010	3010	3010	205
451	20231204	130600	306560725	3030	3030	3030	3030	0
452	20231204	130500	306560725	3030	3025	3030	3025	3
453	20231204	130400	306551645	3030	3030	3030	3030	0
454	20231204	130300	306551645	3030	3025	3030	3025	101
455	20231204	130200	306246115	3030	3030	3030	3030	0
456	20231204	130100	306246115	3030	3030	3030	3030	0
457	20231204	130000	306246115	3030	3030	3030	3030	0
458	20231204	125900	306246115	3030	3010	3030	3010	114
459	20231204	125800	305902955	3000	3010	3010	3000	236
460	20231204	125700	305193785	3005	3005	3005	3005	163
461	20231204	125600	304703970	3005	3005	3005	3005	0
462	20231204	125500	304703970	3005	3005	3005	3005	1
463	20231204	125400	304700965	3000	3000	3000	3000	401
464	20231204	125300	303497965	3005	3005	3005	3005	0
465	20231204	125200	303497965	3005	3005	3005	3005	0
466	20231204	125100	303497965	3005	3005	3005	3005	0
467	20231204	125000	303497965	3005	3005	3005	3005	0
468	20231204	124900	303497965	3005	3005	3005	3005	0
469	20231204	124800	303497965	3005	3005	3005	3005	0
470	20231204	124700	303497965	3005	3005	3005	3005	0
471	20231204	124600	303497965	3005	3005	3005	3005	0
472	20231204	124500	303497965	3005	3000	3005	3000	76
473	20231204	124400	303269960	3005	3005	3005	3005	0
474	20231204	124300	303269960	3005	3005	3005	3005	0
475	20231204	124200	303269960	3005	3005	3005	3005	85
476	20231204	124100	303014535	3010	3010	3010	3010	0
477	20231204	124000	303014535	3010	3010	3010	3010	0
478	20231204	123900	303014535	3010	3010	3010	3010	0
479	20231204	123800	303014535	3010	3010	3010	3005	17
480	20231204	123700	302963440	3005	3005	3005	3005	27
481	20231204	123600	302882305	3010	3010	3010	3010	0
482	20231204	123500	302882305	3010	3010	3010	3010	0
483	20231204	123400	302882305	3010	3010	3010	3010	39
484	20231204	123300	302764915	3010	3010	3010	3010	0
485	20231204	123200	302764915	3010	3010	3010	3010	102
486	20231204	123100	302457895	3010	3005	3010	3005	36
487	20231204	123000	302349710	3005	3005	3005	3005	26
488	20231204	122900	302271580	3010	3010	3010	3010	105
489	20231204	122800	301955530	3010	3010	3010	3010	0
490	20231204	122700	301955530	3010	3010	3010	3010	700
491	20231204	122600	299848530	3035	3035	3035	3035	0
492	20231204	122500	299848530	3035	3035	3035	3035	0
493	20231204	122400	299848530	3035	3035	3035	3035	0
494	20231204	122300	299848530	3035	3005	3035	3005	11
495	20231204	122200	299815445	3000	3000	3000	3000	0
496	20231204	122100	299815445	3000	3000	3000	3000	0
497	20231204	122000	299815445	3000	3005	3005	3000	70
498	20231204	121900	299605415	3035	3035	3035	3035	0
499	20231204	121800	299605415	3035	3040	3040	3000	2005
500	20231204	121700	293588925	3040	3035	3040	3035	261
501	20231204	121600	292796780	3035	3035	3035	3035	0
502	20231204	121500	292796780	3035	3035	3035	3035	0
503	20231204	121400	292796780	3035	3035	3035	3035	0
504	20231204	121300	292796780	3035	3035	3035	3035	300
505	20231204	121200	291886280	3040	3040	3040	3040	0
506	20231204	121100	291886280	3040	3040	3040	3020	36
507	20231204	121000	291777500	3040	3040	3040	3040	0
508	20231204	120900	291777500	3040	3040	3040	3040	0
509	20231204	120800	291777500	3040	3040	3040	3040	1
510	20231204	120700	291774460	3040	3025	3040	3025	1221
511	20231204	120600	288077830	3025	3020	3025	3020	26
512	20231204	120500	287999305	3025	3025	3025	3025	0
513	20231204	120400	287999305	3025	3025	3025	3025	0
514	20231204	120300	287999305	3025	3025	3025	3025	0
515	20231204	120200	287999305	3025	3025	3025	3025	0
516	20231204	120100	287999305	3025	3025	3025	3025	0
517	20231204	120000	287999305	3025	3025	3025	3025	0
518	20231204	115900	287999305	3025	3025	3025	3025	0
519	20231204	115800	287999305	3025	3025	3025	3025	0
520	20231204	115700	287999305	3025	3025	3025	3025	106
521	20231204	115600	287678655	3025	3025	3025	3025	0
522	20231204	115500	287678655	3025	3025	3025	3025	0
523	20231204	115400	287678655	3025	3025	3025	3025	5
524	20231204	115300	287663530	3025	3025	3025	3025	0
525	20231204	115200	287663530	3025	3025	3025	3025	0
526	20231204	115100	287663530	3025	3015	3025	3015	600
527	20231204	115000	285851645	3020	3015	3020	3015	520
528	20231204	114900	284283840	3015	3015	3015	3015	1000
529	20231204	114800	281268840	3015	3015	3015	3015	0
530	20231204	114700	281268840	3015	3015	3015	3015	0
531	20231204	114600	281268840	3015	3015	3015	3015	0
532	20231204	114500	281268840	3015	3015	3015	3015	0
533	20231204	114400	281268840	3015	3015	3015	3015	0
534	20231204	114300	281268840	3015	3015	3015	3015	0
535	20231204	114200	281268840	3015	3015	3015	3015	0
536	20231204	114100	281268840	3015	3015	3015	3015	0
537	20231204	114000	281268840	3015	3015	3015	3015	0
538	20231204	113900	281268840	3015	3000	3015	2995	669
539	20231204	113800	279262000	3010	3010	3010	3010	0
540	20231204	113700	279262000	3010	3010	3010	3010	0
541	20231204	113600	279262000	3010	3000	3010	3000	603
542	20231204	113500	277452690	3000	2990	3000	2990	11
543	20231204	113400	277419790	3000	2995	3000	2995	92
544	20231204	113300	277144245	2985	2990	2990	2985	2000
545	20231204	113200	271172210	3000	3000	3000	3000	0
546	20231204	113100	271172210	3000	3000	3000	3000	0
547	20231204	113000	271172210	3000	3000	3000	3000	0
548	20231204	112900	271172210	3000	3000	3000	3000	0
549	20231204	112800	271172210	3000	3000	3000	3000	0
550	20231204	112700	271172210	3000	3000	3000	3000	0
551	20231204	112600	271172210	3000	3000	3000	3000	0
552	20231204	112500	271172210	3000	3000	3000	3000	234
553	20231204	112400	270470210	3000	3000	3000	3000	0
554	20231204	112300	270470210	3000	3000	3000	3000	0
555	20231204	112200	270470210	3000	3000	3000	3000	2
556	20231204	112100	270464210	2990	2990	2990	2990	1000
557	20231204	112000	267474210	3000	2995	3000	2995	54
558	20231204	111900	267312475	2990	2990	2990	2990	129
559	20231204	111800	266926765	2990	2990	2990	2990	30
560	20231204	111700	266837065	2990	2990	2990	2990	250
561	20231204	111600	266089565	2990	2990	2990	2990	1
562	20231204	111500	266086575	2995	2995	2995	2995	74
563	20231204	111400	265864945	2995	2995	2995	2995	33
564	20231204	111300	265766110	3000	2995	3000	2995	234
565	20231204	111200	265065275	3000	3000	3000	3000	0
566	20231204	111100	265065275	3000	3000	3000	3000	10
567	20231204	111000	265035275	3000	3000	3000	3000	0
568	20231204	110900	265035275	3000	3000	3000	3000	1
569	20231204	110800	265032275	2995	2995	2995	2995	100
570	20231204	110700	264732775	3000	3000	3000	3000	1058
571	20231204	110600	261558775	3010	3000	3010	3000	31
572	20231204	110500	261465765	3015	3015	3015	3015	0
573	20231204	110400	261465765	3015	3015	3015	3015	0
574	20231204	110300	261465765	3015	3015	3015	3015	1
575	20231204	110200	261462750	3005	3005	3005	3005	1
576	20231204	110100	261459745	3015	3015	3015	3015	0
577	20231204	110000	261459745	3015	3015	3015	3015	0
578	20231204	105900	261459745	3015	3015	3015	3015	20
579	20231204	105800	261399445	3020	3020	3020	3020	1
580	20231204	105700	261396425	3010	3010	3010	3010	300
581	20231204	105600	260493425	3010	3005	3010	3005	103
582	20231204	105500	260183905	3005	3005	3005	3005	23
583	20231204	105400	260114790	3010	3010	3010	3010	0
584	20231204	105300	260114790	3010	3005	3010	3005	5
585	20231204	105200	260099760	3005	3010	3010	3005	7
586	20231204	105100	260078705	3010	3010	3010	3010	0
587	20231204	105000	260078705	3010	3010	3010	3010	0
588	20231204	104900	260078705	3010	3010	3010	3010	0
589	20231204	104800	260078705	3010	3000	3010	3000	33
590	20231204	104700	259979685	3010	3005	3010	3005	397
591	20231204	104600	258786695	3010	3005	3010	3005	219
592	20231204	104500	258128590	2995	2995	2995	2995	10
593	20231204	104400	258098640	3005	2985	3005	2985	1092
594	20231204	104300	254838980	2985	3005	3005	2985	1245
595	20231204	104200	251120105	3000	3010	3010	3000	574
596	20231204	104100	249393365	3010	2995	3010	2995	22
597	20231204	104000	249327430	3010	3010	3010	3010	1
598	20231204	103900	249324420	3000	3000	3000	3000	2000
599	20231204	103800	243324420	3000	2985	3000	2980	1003
600	20231204	103700	240331935	3000	3000	3000	3000	11
601	20231204	103600	240298935	3000	2985	3000	2985	2
602	20231204	103500	240292950	2985	2985	2985	2985	393
603	20231204	103400	239119845	2985	2985	2985	2980	24
604	20231204	103300	239048210	2985	2985	2985	2985	530
605	20231204	103200	237466160	3000	3000	3000	3000	1
606	20231204	103100	237463160	2990	2990	2990	2990	1
607	20231204	103000	237460170	3000	3000	3000	3000	0
608	20231204	102900	237460170	3000	3000	3000	3000	0
609	20231204	102800	237460170	3000	3000	3000	3000	1
610	20231204	102700	237457170	3000	3000	3000	3000	0
611	20231204	102600	237457170	3000	3000	3000	3000	0
612	20231204	102500	237457170	3000	3000	3000	3000	1
613	20231204	102400	237454170	3000	3000	3000	3000	1
614	20231204	102300	237451170	2985	2985	2985	2985	985
615	20231204	102200	234510945	2985	2985	2985	2985	0
616	20231204	102100	234510945	2985	2980	2985	2980	169
617	20231204	102000	234006515	2980	2985	2985	2980	459
618	20231204	101900	232638515	2985	2985	2985	2985	50
619	20231204	101800	232489265	2990	2990	2990	2990	91
620	20231204	101700	232217175	2990	2985	2990	2985	3
621	20231204	101600	232208215	2985	2985	2990	2985	8
622	20231204	101500	232184325	2985	2990	2990	2985	512
623	20231204	101400	230655945	2995	2990	2995	2990	45
624	20231204	101300	230521290	2995	2985	2995	2985	4760
625	20231204	101200	216311610	2975	3000	3000	2975	10655
626	20231204	101100	184474270	3000	3000	3000	2995	7
627	20231204	101000	184453295	3000	3010	3010	3000	2178
628	20231204	100900	177919275	3010	3005	3010	3005	13
629	20231204	100800	177880150	3015	3000	3015	3000	111
630	20231204	100700	177547135	3015	3015	3015	3015	3
631	20231204	100600	177538090	3015	3015	3015	3015	0
632	20231204	100500	177538090	3015	3000	3015	3000	3003
633	20231204	100400	168529075	3020	3020	3020	3020	10
634	20231204	100300	168498875	3020	3020	3020	3020	0
635	20231204	100200	168498875	3020	3005	3020	3000	3000
636	20231204	100100	159497950	3030	3005	3030	3005	5015
637	20231204	100000	144427850	3030	3030	3030	3030	1
638	20231204	095900	144424820	3010	3010	3010	3010	1331
639	20231204	095800	140418510	3010	3015	3015	3010	230
640	20231204	095700	139725935	3030	3030	3030	3030	0
641	20231204	095600	139725935	3030	3030	3030	3030	1
642	20231204	095500	139722905	3015	3030	3030	3015	6
643	20231204	095400	139704800	3015	3030	3030	3015	3
644	20231204	095300	139695740	3035	3035	3035	3035	101
645	20231204	095200	139389205	3015	3015	3015	3015	4182
646	20231204	095100	126780475	3015	3010	3015	3010	1001
647	20231204	095000	123767460	3015	3015	3015	3015	548
648	20231204	094900	122115240	3035	3035	3035	3035	3600
649	20231204	094800	111189240	3035	3035	3035	3035	1
650	20231204	094700	111186205	3015	3015	3015	3015	70
651	20231204	094600	110975155	3015	3015	3015	3015	10
652	20231204	094500	110945005	3010	3010	3010	3010	0
653	20231204	094400	110945005	3010	3015	3015	3010	480
654	20231204	094300	109499595	3035	3035	3035	3035	10
655	20231204	094200	109469245	3035	3035	3035	3035	22
656	20231204	094100	109402475	3025	3025	3025	3025	5
657	20231204	094000	109387350	3025	3020	3025	3020	33
658	20231204	093900	109287675	3025	3025	3025	3025	102
659	20231204	093800	108979125	3030	3015	3030	3015	857
660	20231204	093700	106395240	3025	3025	3025	3025	2
661	20231204	093600	106389190	3040	3040	3040	3040	101
662	20231204	093500	106082150	3030	3030	3030	3030	304
663	20231204	093400	105161030	3040	3035	3040	3035	209
664	20231204	093300	104526685	3040	3040	3040	3035	562
665	20231204	093200	102821005	3040	3040	3040	3040	345
666	20231204	093100	101772205	3040	3045	3045	3040	1326
667	20231204	093000	97741135	3045	3045	3050	3040	561
668	20231204	092900	96032900	3050	3050	3050	3050	3201
669	20231204	092800	86269850	3070	3070	3070	3070	1
670	20231204	092700	86266780	3070	3060	3070	3060	41
671	20231204	092600	86141305	3065	3050	3065	3050	2301
672	20231204	092500	79123240	3065	3045	3065	3045	115
673	20231204	092400	78773045	3070	3080	3080	3045	942
674	20231204	092300	75882855	3080	3070	3080	3070	198
675	20231204	092200	75274715	3045	3045	3045	3045	0
676	20231204	092100	75274715	3045	3045	3045	3040	212
677	20231204	092000	74629890	3080	3055	3080	3055	25
678	20231204	091900	74553155	3040	3055	3055	3040	196
679	20231204	091800	73957300	3055	3060	3060	3045	93
680	20231204	091700	73673970	3060	3060	3060	3060	10
681	20231204	091600	73643370	3090	3090	3090	3090	0
682	20231204	091500	73643370	3090	3050	3090	3050	237
683	20231204	091400	72916210	3070	3020	3100	3020	7003
684	20231204	091300	51528105	3015	3020	3020	3010	59
685	20231204	091200	51350440	3030	3010	3030	3005	1949
686	20231204	091100	45479660	3010	3010	3010	3010	20
687	20231204	091000	45419460	3025	3025	3025	3025	1371
688	20231204	090900	41272185	3025	3025	3025	3025	1
689	20231204	090800	41269160	3000	3025	3025	3000	724
690	20231204	090700	39080235	3025	3000	3025	3000	134
691	20231204	090600	38677385	2995	2995	3025	2990	974
692	20231204	090500	35761540	3000	3020	3030	3000	1987
693	20231204	090400	29796400	3005	3020	3020	3005	2488
694	20231204	090300	22308440	3020	3020	3020	3020	68
695	20231204	090200	22103080	3020	3020	3035	3000	3736
696	20231204	090100	10862085	3025	3060	3060	3025	1075
697	20231204	090000	7609040	3040	3040	3040	3025	2509