KissMeData/085620/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195300	1270184265	5010	5010	5010	5010	1890
3	20231206	195200	1270184265	5010	5010	5010	5010	0
4	20231206	195100	1270184265	5010	5010	5010	5010	0
5	20231206	195000	1270184265	5010	5010	5010	5010	0
6	20231206	194900	1270184265	5010	5010	5010	5010	0
7	20231206	194800	1270184265	5010	5010	5010	5010	0
8	20231206	194700	1270184265	5010	5010	5010	5010	0
9	20231206	194600	1270184265	5010	5010	5010	5010	0
10	20231206	194500	1270184265	5010	5010	5010	5010	0
11	20231206	194400	1270184265	5010	5010	5010	5010	0
12	20231206	194300	1270184265	5010	5010	5010	5010	0
13	20231206	194200	1270184265	5010	5010	5010	5010	0
14	20231206	194100	1270184265	5010	5010	5010	5010	0
15	20231206	194000	1270184265	5010	5010	5010	5010	0
16	20231206	193900	1270184265	5010	5010	5010	5010	0
17	20231206	193800	1270184265	5010	5010	5010	5010	0
18	20231206	193700	1270184265	5010	5010	5010	5010	0
19	20231206	193600	1270184265	5010	5010	5010	5010	0
20	20231206	193500	1270184265	5010	5010	5010	5010	0
21	20231206	193400	1270184265	5010	5010	5010	5010	0
22	20231206	193300	1270184265	5010	5010	5010	5010	0
23	20231206	193200	1270184265	5010	5010	5010	5010	0
24	20231206	193100	1270184265	5010	5010	5010	5010	0
25	20231206	193000	1270184265	5010	5010	5010	5010	0
26	20231206	192900	1270184265	5010	5010	5010	5010	0
27	20231206	192800	1270184265	5010	5010	5010	5010	0
28	20231206	192700	1270184265	5010	5010	5010	5010	0
29	20231206	192600	1270184265	5010	5010	5010	5010	0
30	20231206	192500	1270184265	5010	5010	5010	5010	0
31	20231206	192400	1270184265	5010	5010	5010	5010	0
32	20231206	192300	1270184265	5010	5010	5010	5010	1890
33	20231206	192200	1270184265	5010	5010	5010	5010	0
34	20231206	192100	1270184265	5010	5010	5010	5010	0
35	20231206	192000	1270184265	5010	5010	5010	5010	0
36	20231206	191900	1270184265	5010	5010	5010	5010	0
37	20231206	191800	1270184265	5010	5010	5010	5010	0
38	20231206	191700	1270184265	5010	5010	5010	5010	0
39	20231206	191600	1270184265	5010	5010	5010	5010	0
40	20231206	191500	1270184265	5010	5010	5010	5010	0
41	20231206	191400	1270184265	5010	5010	5010	5010	0
42	20231206	191300	1270184265	5010	5010	5010	5010	0
43	20231206	191200	1270184265	5010	5010	5010	5010	0
44	20231206	191100	1270184265	5010	5010	5010	5010	0
45	20231206	191000	1270184265	5010	5010	5010	5010	0
46	20231206	190900	1270184265	5010	5010	5010	5010	0
47	20231206	190800	1270184265	5010	5010	5010	5010	0
48	20231206	190700	1270184265	5010	5010	5010	5010	0
49	20231206	190600	1270184265	5010	5010	5010	5010	0
50	20231206	190500	1270184265	5010	5010	5010	5010	0
51	20231206	190400	1270184265	5010	5010	5010	5010	0
52	20231206	190300	1270184265	5010	5010	5010	5010	0
53	20231206	190200	1270184265	5010	5010	5010	5010	0
54	20231206	190100	1270184265	5010	5010	5010	5010	0
55	20231206	190000	1270184265	5010	5010	5010	5010	0
56	20231206	185900	1270184265	5010	5010	5010	5010	0
57	20231206	185800	1270184265	5010	5010	5010	5010	0
58	20231206	185700	1270184265	5010	5010	5010	5010	0
59	20231206	185600	1270184265	5010	5010	5010	5010	0
60	20231206	185500	1270184265	5010	5010	5010	5010	0
61	20231206	185400	1270184265	5010	5010	5010	5010	0
62	20231206	185300	1270184265	5010	5010	5010	5010	1890
63	20231206	185200	1270184265	5010	5010	5010	5010	0
64	20231206	185100	1270184265	5010	5010	5010	5010	0
65	20231206	185000	1270184265	5010	5010	5010	5010	0
66	20231206	184900	1270184265	5010	5010	5010	5010	0
67	20231206	184800	1270184265	5010	5010	5010	5010	0
68	20231206	184700	1270184265	5010	5010	5010	5010	0
69	20231206	184600	1270184265	5010	5010	5010	5010	0
70	20231206	184500	1270184265	5010	5010	5010	5010	0
71	20231206	184400	1270184265	5010	5010	5010	5010	0
72	20231206	184300	1270184265	5010	5010	5010	5010	0
73	20231206	184200	1270184265	5010	5010	5010	5010	0
74	20231206	184100	1270184265	5010	5010	5010	5010	0
75	20231206	184000	1270184265	5010	5010	5010	5010	0
76	20231206	183900	1270184265	5010	5010	5010	5010	0
77	20231206	183800	1270184265	5010	5010	5010	5010	0
78	20231206	183700	1270184265	5010	5010	5010	5010	0
79	20231206	183600	1270184265	5010	5010	5010	5010	0
80	20231206	183500	1270184265	5010	5010	5010	5010	0
81	20231206	183400	1270184265	5010	5010	5010	5010	0
82	20231206	183300	1270184265	5010	5010	5010	5010	0
83	20231206	183200	1270184265	5010	5010	5010	5010	0
84	20231206	183100	1270184265	5010	5010	5010	5010	0
85	20231206	183000	1270184265	5010	5010	5010	5010	0
86	20231206	182900	1270184265	5010	5010	5010	5010	0
87	20231206	182800	1270184265	5010	5010	5010	5010	0
88	20231206	182700	1270184265	5010	5010	5010	5010	0
89	20231206	182600	1270184265	5010	5010	5010	5010	0
90	20231206	182500	1270184265	5010	5010	5010	5010	0
91	20231206	182400	1270184265	5010	5010	5010	5010	0
92	20231206	182300	1270184265	5010	5010	5010	5010	1890
93	20231206	182200	1270184265	5010	5010	5010	5010	0
94	20231206	182100	1270184265	5010	5010	5010	5010	0
95	20231206	182000	1270184265	5010	5010	5010	5010	0
96	20231206	181900	1270184265	5010	5010	5010	5010	0
97	20231206	181800	1270184265	5010	5010	5010	5010	0
98	20231206	181700	1270184265	5010	5010	5010	5010	0
99	20231206	181600	1270184265	5010	5010	5010	5010	0
100	20231206	181500	1270184265	5010	5010	5010	5010	0
101	20231206	181400	1270184265	5010	5010	5010	5010	0
102	20231206	181300	1270184265	5010	5010	5010	5010	0
103	20231206	181200	1270184265	5010	5010	5010	5010	0
104	20231206	181100	1270184265	5010	5010	5010	5010	0
105	20231206	181000	1270184265	5010	5010	5010	5010	0
106	20231206	180900	1270184265	5010	5010	5010	5010	0
107	20231206	180800	1270184265	5010	5010	5010	5010	0
108	20231206	180700	1270184265	5010	5010	5010	5010	0
109	20231206	180600	1270184265	5010	5010	5010	5010	0
110	20231206	180500	1270184265	5010	5010	5010	5010	0
111	20231206	180400	1270184265	5010	5010	5010	5010	0
112	20231206	180300	1270184265	5010	5010	5010	5010	0
113	20231206	180200	1270184265	5010	5010	5010	5010	0
114	20231206	180100	1270184265	5010	5010	5010	5010	0
115	20231206	180000	1270184265	5010	5010	5010	5010	0
116	20231206	175900	1270184265	5010	5010	5010	5010	0
117	20231206	175800	1270184265	5010	5010	5010	5010	0
118	20231206	175700	1270184265	5010	5010	5010	5010	0
119	20231206	175600	1270184265	5010	5010	5010	5010	0
120	20231206	175500	1270184265	5010	5010	5010	5010	0
121	20231206	175400	1270184265	5010	5010	5010	5010	0
122	20231206	175300	1270184265	5010	5010	5010	5010	1890
123	20231206	175200	1270184265	5010	5010	5010	5010	0
124	20231206	175100	1270184265	5010	5010	5010	5010	0
125	20231206	175000	1270184265	5010	5010	5010	5010	0
126	20231206	174900	1270184265	5010	5010	5010	5010	0
127	20231206	174800	1270184265	5010	5010	5010	5010	0
128	20231206	174700	1270184265	5010	5010	5010	5010	0
129	20231206	174600	1270184265	5010	5010	5010	5010	0
130	20231206	174500	1270184265	5010	5010	5010	5010	0
131	20231206	174400	1270184265	5010	5010	5010	5010	0
132	20231206	174300	1270184265	5010	5010	5010	5010	0
133	20231206	174200	1270184265	5010	5010	5010	5010	0
134	20231206	174100	1270184265	5010	5010	5010	5010	0
135	20231206	174000	1270184265	5010	5010	5010	5010	0
136	20231206	173900	1270184265	5010	5010	5010	5010	0
137	20231206	173800	1270184265	5010	5010	5010	5010	0
138	20231206	173700	1270184265	5010	5010	5010	5010	0
139	20231206	173600	1270184265	5010	5010	5010	5010	0
140	20231206	173500	1270184265	5010	5010	5010	5010	0
141	20231206	173400	1270184265	5010	5010	5010	5010	0
142	20231206	173300	1270184265	5010	5010	5010	5010	0
143	20231206	173200	1270184265	5010	5010	5010	5010	0
144	20231206	173100	1270184265	5010	5010	5010	5010	0
145	20231206	173000	1270184265	5010	5010	5010	5010	0
146	20231206	172900	1270184265	5010	5010	5010	5010	0
147	20231206	172800	1270184265	5010	5010	5010	5010	0
148	20231206	172700	1270184265	5010	5010	5010	5010	0
149	20231206	172600	1270184265	5010	5010	5010	5010	0
150	20231206	172500	1270184265	5010	5010	5010	5010	0
151	20231206	172400	1270184265	5010	5010	5010	5010	0
152	20231206	172300	1270184265	5010	5010	5010	5010	1890
153	20231206	172200	1270184265	5010	5010	5010	5010	0
154	20231206	172100	1270184265	5010	5010	5010	5010	0
155	20231206	172000	1270184265	5010	5010	5010	5010	0
156	20231206	171900	1270184265	5010	5010	5010	5010	0
157	20231206	171800	1270184265	5010	5010	5010	5010	0
158	20231206	171700	1270184265	5010	5010	5010	5010	0
159	20231206	171600	1270184265	5010	5010	5010	5010	0
160	20231206	171500	1270184265	5010	5010	5010	5010	0
161	20231206	171400	1270184265	5010	5010	5010	5010	0
162	20231206	171300	1270184265	5010	5010	5010	5010	0
163	20231206	171200	1270184265	5010	5010	5010	5010	0
164	20231206	171100	1270184265	5010	5010	5010	5010	0
165	20231206	171000	1270184265	5010	5010	5010	5010	0
166	20231206	170900	1270184265	5010	5010	5010	5010	0
167	20231206	170800	1270184265	5010	5010	5010	5010	0
168	20231206	170700	1270184265	5010	5010	5010	5010	0
169	20231206	170600	1270184265	5010	5010	5010	5010	0
170	20231206	170500	1270184265	5010	5010	5010	5010	0
171	20231206	170400	1270184265	5010	5010	5010	5010	0
172	20231206	170300	1270184265	5010	5010	5010	5010	0
173	20231206	170200	1270184265	5010	5010	5010	5010	0
174	20231206	170100	1270184265	5010	5010	5010	5010	0
175	20231206	170000	1270184265	5010	5010	5010	5010	0
176	20231206	165900	1270184265	5010	5010	5010	5010	0
177	20231206	165800	1270184265	5010	5010	5010	5010	0
178	20231206	165700	1270184265	5010	5010	5010	5010	0
179	20231206	165600	1270184265	5010	5010	5010	5010	0
180	20231206	165500	1270184265	5010	5010	5010	5010	0
181	20231206	165400	1270184265	5010	5010	5010	5010	0
182	20231206	165300	1270184265	5010	5010	5010	5010	1890
183	20231206	165200	1270184265	5010	5010	5010	5010	0
184	20231206	165100	1270184265	5010	5010	5010	5010	0
185	20231206	165000	1270184265	5010	5010	5010	5010	0
186	20231206	164900	1270184265	5010	5010	5010	5010	0
187	20231206	164800	1270184265	5010	5010	5010	5010	0
188	20231206	164700	1270184265	5010	5010	5010	5010	0
189	20231206	164600	1270184265	5010	5010	5010	5010	0
190	20231206	164500	1270184265	5010	5010	5010	5010	0
191	20231206	164400	1270184265	5010	5010	5010	5010	0
192	20231206	164300	1270184265	5010	5010	5010	5010	0
193	20231206	164200	1270184265	5010	5010	5010	5010	0
194	20231206	164100	1270184265	5010	5010	5010	5010	0
195	20231206	164000	1270184265	5010	5010	5010	5010	0
196	20231206	163900	1270184265	5010	5010	5010	5010	0
197	20231206	163800	1270184265	5010	5010	5010	5010	0
198	20231206	163700	1270184265	5010	5010	5010	5010	0
199	20231206	163600	1270184265	5010	5010	5010	5010	0
200	20231206	163500	1270184265	5010	5010	5010	5010	0
201	20231206	163400	1270184265	5010	5010	5010	5010	0
202	20231206	163300	1270184265	5010	5010	5010	5010	0
203	20231206	163200	1270184265	5010	5010	5010	5010	0
204	20231206	163100	1270184265	5010	5010	5010	5010	0
205	20231206	163000	1270184265	5010	5010	5010	5010	0
206	20231206	162900	1270184265	5010	5010	5010	5010	0
207	20231206	162800	1270184265	5010	5010	5010	5010	0
208	20231206	162700	1270184265	5010	5010	5010	5010	0
209	20231206	162600	1270184265	5010	5010	5010	5010	0
210	20231206	162500	1270184265	5010	5010	5010	5010	0
211	20231206	162400	1270184265	5010	5010	5010	5010	0
212	20231206	162300	1270184265	5010	5010	5010	5010	1890
213	20231206	162200	1270184265	5010	5010	5010	5010	0
214	20231206	162100	1270184265	5010	5010	5010	5010	0
215	20231206	162000	1270184265	5010	5010	5010	5010	0
216	20231206	161900	1270184265	5010	5010	5010	5010	0
217	20231206	161800	1270184265	5010	5010	5010	5010	0
218	20231206	161700	1270184265	5010	5010	5010	5010	0
219	20231206	161600	1270184265	5010	5010	5010	5010	0
220	20231206	161500	1270184265	5010	5010	5010	5010	0
221	20231206	161400	1270184265	5010	5010	5010	5010	0
222	20231206	161300	1270184265	5010	5010	5010	5010	0
223	20231206	161200	1270184265	5010	5010	5010	5010	0
224	20231206	161100	1270184265	5010	5010	5010	5010	0
225	20231206	161000	1270184265	5010	5010	5010	5010	0
226	20231206	160900	1270184265	5010	5010	5010	5010	0
227	20231206	160800	1270184265	5010	5010	5010	5010	0
228	20231206	160700	1270184265	5010	5010	5010	5010	0
229	20231206	160600	1270184265	5010	5010	5010	5010	0
230	20231206	160500	1270184265	5010	5010	5010	5010	0
231	20231206	160400	1270184265	5010	5010	5010	5010	0
232	20231206	160300	1270184265	5010	5010	5010	5010	0
233	20231206	160200	1270184265	5010	5010	5010	5010	0
234	20231206	160100	1270184265	5010	5010	5010	5010	0
235	20231206	160000	1270184265	5010	5010	5010	5010	0
236	20231206	155900	1270184265	5010	5010	5010	5010	0
237	20231206	155800	1270184265	5010	5010	5010	5010	0
238	20231206	155700	1270184265	5010	5010	5010	5010	0
239	20231206	155600	1270184265	5010	5010	5010	5010	0
240	20231206	155500	1270184265	5010	5010	5010	5010	0
241	20231206	155400	1270184265	5010	5010	5010	5010	0
242	20231206	155300	1270184265	5010	5010	5010	5010	1890
243	20231206	155200	1270184265	5010	5010	5010	5010	0
244	20231206	155100	1270184265	5010	5010	5010	5010	0
245	20231206	155000	1270184265	5010	5010	5010	5010	0
246	20231206	154900	1270184265	5010	5010	5010	5010	0
247	20231206	154800	1270184265	5010	5010	5010	5010	0
248	20231206	154700	1270184265	5010	5010	5010	5010	0
249	20231206	154600	1270184265	5010	5010	5010	5010	0
250	20231206	154500	1270184265	5010	5010	5010	5010	0
251	20231206	154400	1270184265	5010	5010	5010	5010	0
252	20231206	154300	1270184265	5010	5010	5010	5010	0
253	20231206	154200	1270184265	5010	5010	5010	5010	0
254	20231206	154100	1270184265	5010	5010	5010	5010	0
255	20231206	154000	1270184265	5010	5010	5010	5010	0
256	20231206	153900	1270184265	5010	5010	5010	5010	0
257	20231206	153800	1270184265	5010	5010	5010	5010	0
258	20231206	153700	1270184265	5010	5010	5010	5010	0
259	20231206	153600	1270184265	5010	5010	5010	5010	0
260	20231206	153500	1270184265	5010	5010	5010	5010	0
261	20231206	153400	1270184265	5010	5010	5010	5010	0
262	20231206	153300	1270184265	5010	5010	5010	5010	0
263	20231206	153200	1270184265	5010	5010	5010	5010	0
264	20231206	153100	1270184265	5010	5010	5010	5010	0
265	20231206	153000	1270184265	5010	5010	5010	5010	1890
266	20231206	152900	1260715365	5010	5010	5010	5010	0
267	20231206	152800	1260715365	5010	5010	5010	5010	0
268	20231206	152700	1260715365	5010	5010	5010	5010	0
269	20231206	152600	1260715365	5010	5010	5010	5010	0
270	20231206	152500	1260715365	5010	5010	5010	5010	0
271	20231206	152400	1260715365	5010	5010	5010	5010	0
272	20231206	152300	1260715365	5010	5010	5010	5010	0
273	20231206	152200	1260715365	5010	5010	5010	5010	0
274	20231206	152100	1260715365	5010	5010	5010	5010	0
275	20231206	152000	1260715365	5010	5010	5010	5010	0
276	20231206	151900	1260715365	5010	5010	5010	5010	2
277	20231206	151800	1260705345	5010	5010	5010	5010	31
278	20231206	151700	1260550035	5010	4955	5010	4955	1356
279	20231206	151600	1253772065	4955	4970	4975	4955	377
280	20231206	151500	1251903415	4970	4970	4975	4970	33
281	20231206	151400	1251739360	4970	4970	4975	4970	28
282	20231206	151300	1251600175	4970	4980	4980	4970	34
283	20231206	151200	1251431045	4980	4990	4990	4980	30
284	20231206	151100	1251281495	4990	4990	4990	4990	30
285	20231206	151000	1251131795	4990	4960	5000	4960	69
286	20231206	150900	1250788465	4960	4960	4960	4950	24
287	20231206	150800	1250669435	4960	4965	4965	4955	145
288	20231206	150700	1249950705	4965	4955	4970	4955	341
289	20231206	150600	1248257745	4955	4965	4965	4955	278
290	20231206	150500	1246879765	4965	4960	4965	4960	213
291	20231206	150400	1245823135	4965	4970	4975	4965	50
292	20231206	150300	1245574635	4970	4965	4970	4960	700
293	20231206	150200	1242098145	4970	4980	4980	4970	813
294	20231206	150100	1238050585	4980	4990	4990	4980	528
295	20231206	150000	1235419525	4990	5010	5020	4990	507
296	20231206	145900	1232882855	4985	5010	5010	4985	578
297	20231206	145800	1229994245	5000	4985	5000	4985	540
298	20231206	145700	1227298555	4995	5010	5020	4980	666
299	20231206	145600	1223966540	5020	5000	5020	4995	456
300	20231206	145500	1221685440	4995	5010	5010	4990	491
301	20231206	145400	1219229500	5010	5000	5010	4995	591
302	20231206	145300	1216271515	5000	5000	5010	5000	639
303	20231206	145200	1213075285	5010	5000	5010	5000	264
304	20231206	145100	1211754895	4995	4995	4995	4990	368
305	20231206	145000	1209917960	4980	4995	5020	4980	531
306	20231206	144900	1207266785	4995	4980	4995	4980	534
307	20231206	144800	1204601060	4990	4990	4995	4980	394
308	20231206	144700	1202636240	4985	4985	4985	4980	391
309	20231206	144600	1200687395	4985	4995	4995	4980	369
310	20231206	144500	1198848900	4975	4990	4990	4975	566
311	20231206	144400	1196028230	4990	4990	4990	4985	306
312	20231206	144300	1194502720	4985	4980	4985	4970	429
313	20231206	144200	1192367140	4985	4990	4990	4985	119
314	20231206	144100	1191773820	4980	4985	4995	4980	654
315	20231206	144000	1188513930	4980	4985	4990	4980	166
316	20231206	143900	1187686425	4985	4985	4990	4985	649
317	20231206	143800	1184449640	4975	4985	4995	4975	444
318	20231206	143700	1182236675	4985	4980	4990	4980	301
319	20231206	143600	1180736200	4985	4990	4995	4980	570
320	20231206	143500	1177894925	4990	4990	4995	4975	396
321	20231206	143400	1175921115	4990	4980	4990	4980	323
322	20231206	143300	1174310775	4975	4995	4995	4965	518
323	20231206	143200	1171731410	5000	4995	5000	4990	291
324	20231206	143100	1170278190	4995	4990	5000	4985	541
325	20231206	143000	1167575715	4995	5010	5010	4995	833
326	20231206	142900	1163409045	5010	5010	5020	5000	272
327	20231206	142800	1162047665	5010	5010	5020	5000	441
328	20231206	142700	1159837095	4995	5010	5020	4995	466
329	20231206	142600	1157502780	5000	5010	5020	5000	423
330	20231206	142500	1155383620	5010	5010	5010	4995	391
331	20231206	142400	1153427515	5020	5020	5020	4995	477
332	20231206	142300	1151040015	5010	5010	5010	5000	421
333	20231206	142200	1148933335	5000	5000	5000	4995	382
334	20231206	142100	1147023495	5000	5000	5000	4990	461
335	20231206	142000	1144719975	5020	5000	5020	4995	468
336	20231206	141900	1142378845	5000	4995	5000	4990	306
337	20231206	141800	1140849860	5000	5000	5010	4995	412
338	20231206	141700	1138787770	5000	5010	5010	5000	446
339	20231206	141600	1136555990	5010	5010	5010	5000	690
340	20231206	141500	1133100490	5000	5000	5000	4995	246
341	20231206	141400	1131871620	5000	5010	5010	4990	663
342	20231206	141300	1128557640	5010	5000	5010	4995	252
343	20231206	141200	1127298815	5000	5000	5000	4985	622
344	20231206	141100	1124193740	5000	4990	5000	4990	272
345	20231206	141000	1122836305	4990	4995	4995	4980	212
346	20231206	140900	1121779700	4995	4990	4995	4985	305
347	20231206	140800	1120256590	4990	4990	4995	4990	453
348	20231206	140700	1117994965	4985	4990	5000	4985	401
349	20231206	140600	1115995065	4990	4985	4995	4980	376
350	20231206	140500	1114121900	4985	4985	4990	4980	347
351	20231206	140400	1112393490	4995	4965	4995	4965	1723
352	20231206	140300	1103825140	4970	4970	4990	4960	1672
353	20231206	140200	1095505540	4975	4975	4980	4965	433
354	20231206	140100	1093351205	4980	4970	4980	4970	328
355	20231206	140000	1091720725	4985	4970	4985	4970	363
356	20231206	135900	1089915685	4975	4970	4975	4965	207
357	20231206	135800	1088887060	4970	4975	4975	4970	138
358	20231206	135700	1088201020	4980	4980	4990	4975	1566
359	20231206	135600	1080400855	4980	4985	4995	4980	557
360	20231206	135500	1077624415	4990	4995	5010	4990	634
361	20231206	135400	1074458240	5010	4995	5020	4990	271
362	20231206	135300	1073105510	5000	5000	5020	4990	732
363	20231206	135200	1069442590	5000	5010	5010	5000	500
364	20231206	135100	1066941160	5010	5010	5020	5010	610
365	20231206	135000	1063885030	5020	5000	5020	5000	292
366	20231206	134900	1062424630	5010	5010	5020	5010	628
367	20231206	134800	1059278240	5010	5010	5020	5000	399
368	20231206	134700	1057280440	5010	5020	5020	5010	230
369	20231206	134600	1056126180	5020	5020	5030	5020	594
370	20231206	134500	1053142860	5030	5040	5050	5020	819
371	20231206	134400	1049015630	5040	5040	5040	5030	417
372	20231206	134300	1046916250	5040	5040	5040	5030	284
373	20231206	134200	1045487530	5040	5030	5040	5030	329
374	20231206	134100	1043832460	5030	5040	5050	5000	405
375	20231206	134000	1041794830	5040	5030	5040	5030	512
376	20231206	133900	1039219000	5030	5030	5030	5020	576
377	20231206	133800	1036323240	5050	5030	5050	5030	452
378	20231206	133700	1034046930	5050	5030	5050	5030	632
379	20231206	133600	1030864620	5030	5030	5030	5030	152
380	20231206	133500	1030100060	5020	5010	5020	5010	375
381	20231206	133400	1028219890	5000	5030	5040	5000	635
382	20231206	133300	1025028750	5020	5040	5050	5020	427
383	20231206	133200	1022878880	5040	5040	5040	5030	308
384	20231206	133100	1021329440	5040	5050	5050	5020	517
385	20231206	133000	1018728000	5050	5030	5050	5030	465
386	20231206	132900	1016386890	5040	5040	5040	5020	529
387	20231206	132800	1013724290	5040	5030	5040	5020	246
388	20231206	132700	1012486930	5050	5030	5050	5030	486
389	20231206	132600	1010039250	5050	5030	5050	5020	442
390	20231206	132500	1007812530	5030	5040	5060	5030	383
391	20231206	132400	1005880440	5040	5060	5060	5040	683
392	20231206	132300	1002433700	5060	5050	5060	5040	350
393	20231206	132200	1000667950	5060	5040	5060	5040	627
394	20231206	132100	997506710	5040	5040	5050	5020	764
395	20231206	132000	993658340	5050	5050	5050	5030	215
396	20231206	131900	992576490	5050	5060	5060	5030	646
397	20231206	131800	989315160	5070	5040	5070	5040	570
398	20231206	131700	986438480	5050	5040	5050	5040	310
399	20231206	131600	984875780	5050	5040	5050	5040	778
400	20231206	131500	980947670	5040	5030	5040	5030	218
401	20231206	131400	979849270	5030	5020	5040	5020	608
402	20231206	131300	976788330	5030	5040	5040	5030	288
403	20231206	131200	975338410	5030	5030	5030	5020	299
404	20231206	131100	973837220	5030	5040	5040	5010	426
405	20231206	131000	971696010	5030	5030	5030	5020	649
406	20231206	130900	968433510	5030	5030	5030	5020	469
407	20231206	130800	966077290	5030	5030	5040	5020	544
408	20231206	130700	963341210	5040	5040	5040	5020	560
409	20231206	130600	960524020	5040	5030	5050	5020	548
410	20231206	130500	957768930	5030	5020	5030	5020	252
411	20231206	130400	956502450	5020	5030	5030	5020	470
412	20231206	130300	954140400	5030	5030	5040	5020	772
413	20231206	130200	950255280	5020	5030	5040	5020	1517
414	20231206	130100	942637460	5030	5030	5030	5020	757
415	20231206	130000	938832360	5020	4995	5020	4995	3232
416	20231206	125900	922629790	4995	5020	5020	4995	2831
417	20231206	125800	908462455	5020	5020	5020	5010	2410
418	20231206	125700	896376245	5020	5020	5020	4995	1074
419	20231206	125600	890997575	5000	4990	5000	4985	37099
420	20231206	125500	705537480	4995	4995	4995	4985	1161
421	20231206	125400	699740795	4995	4985	4995	4985	2097
422	20231206	125300	689287140	4990	4980	4990	4975	1722
423	20231206	125200	680701980	4980	4975	4985	4970	275
424	20231206	125100	679333065	4980	4970	4980	4965	386
425	20231206	125000	677412290	4975	4975	4980	4975	168
426	20231206	124900	676576445	4970	4960	4970	4960	751
427	20231206	124800	672850995	4960	4965	4970	4945	1146
428	20231206	124700	667164535	4965	4960	4965	4950	748
429	20231206	124600	663458355	4950	4950	4950	4945	400
430	20231206	124500	661479505	4950	4945	4955	4940	547
431	20231206	124400	658774450	4945	4935	4945	4935	227
432	20231206	124300	657653735	4945	4935	4945	4935	304
433	20231206	124200	656153105	4945	4945	4945	4935	30
434	20231206	124100	656004855	4945	4940	4945	4935	279
435	20231206	124000	654627675	4940	4940	4945	4940	238
436	20231206	123900	653451910	4940	4935	4940	4930	362
437	20231206	123800	651665645	4935	4940	4950	4935	310
438	20231206	123700	650135390	4940	4945	4945	4935	364
439	20231206	123600	648338090	4945	4945	4945	4935	209
440	20231206	123500	647306475	4945	4945	4945	4935	366
441	20231206	123400	645498285	4945	4935	4945	4935	216
442	20231206	123300	644432065	4945	4945	4945	4945	31
443	20231206	123200	644278770	4930	4945	4945	4930	229
444	20231206	123100	643149310	4935	4950	4950	4935	359
445	20231206	123000	641377255	4935	4950	4950	4935	227
446	20231206	122900	640256710	4950	4940	4950	4935	278
447	20231206	122800	638884515	4930	4940	4940	4930	267
448	20231206	122700	637567545	4945	4945	4945	4935	370
449	20231206	122600	635740445	4945	4945	4945	4935	263
450	20231206	122500	634442330	4945	4940	4945	4935	284
451	20231206	122400	633040495	4935	4940	4945	4935	285
452	20231206	122300	631632540	4945	4940	4945	4935	254
453	20231206	122200	630378695	4935	4955	4955	4935	1237
454	20231206	122100	624273465	4935	4965	4965	4935	1069
455	20231206	122000	618996030	4945	4930	4970	4930	3658
456	20231206	121900	600942315	4920	4930	4930	4920	1255
457	20231206	121800	594767405	4920	4925	4930	4915	1285
458	20231206	121700	588445520	4925	4930	4930	4920	245
459	20231206	121600	587239785	4930	4935	4935	4925	302
460	20231206	121500	585752275	4935	4945	4950	4925	234
461	20231206	121400	584597535	4950	4930	4950	4930	322
462	20231206	121300	583009715	4935	4950	4950	4930	400
463	20231206	121200	581035805	4950	4935	4970	4920	664
464	20231206	121100	577762340	4935	4930	4935	4920	364
465	20231206	121000	575970515	4930	4925	4945	4920	2040
466	20231206	120900	565923835	4920	4935	4935	4920	1833
467	20231206	120800	556904430	4925	4930	4930	4925	299
468	20231206	120700	555431460	4930	4925	4930	4920	467
469	20231206	120600	553133120	4930	4935	4935	4930	58
470	20231206	120500	552847065	4930	4945	4950	4930	293
471	20231206	120400	551401145	4955	4950	4955	4930	169
472	20231206	120300	550567540	4950	4935	4950	4925	396
473	20231206	120200	548616410	4935	4930	4935	4915	219
474	20231206	120100	547539110	4930	4930	4930	4915	386
475	20231206	120000	545639055	4930	4925	4930	4925	27
476	20231206	115900	545505985	4925	4930	4935	4925	480
477	20231206	115800	543140785	4935	4925	4940	4925	43
478	20231206	115700	542928465	4930	4935	4935	4925	466
479	20231206	115600	540632650	4935	4940	4940	4935	65
480	20231206	115500	540311780	4940	4940	4940	4930	273
481	20231206	115400	538965570	4930	4945	4945	4930	298
482	20231206	115300	537496180	4945	4935	4950	4935	227
483	20231206	115200	536375640	4930	4935	4940	4930	252
484	20231206	115100	535133050	4940	4950	4955	4930	311
485	20231206	115000	533598210	4935	4940	4950	4930	305
486	20231206	114900	532094200	4940	4940	4945	4930	376
487	20231206	114800	530239470	4935	4940	4945	4935	43
488	20231206	114700	530027070	4935	4945	4950	4930	200
489	20231206	114600	529039780	4940	4940	4950	4940	596
490	20231206	114500	526094840	4940	4945	4945	4935	278
491	20231206	114400	524722550	4935	4955	4955	4935	319
492	20231206	114300	523147885	4930	4935	4935	4925	367
493	20231206	114200	521339625	4930	4930	4935	4930	304
494	20231206	114100	519840860	4930	4930	4935	4925	227
495	20231206	114000	518722535	4930	4930	4935	4925	318
496	20231206	113900	517155095	4930	4935	4960	4930	303
497	20231206	113800	515659135	4935	4925	4935	4925	26
498	20231206	113700	515530860	4925	4925	4935	4925	305
499	20231206	113600	514028400	4920	4925	4930	4920	248
500	20231206	113500	512807925	4930	4925	4930	4920	289
501	20231206	113400	511384510	4930	4925	4935	4920	412
502	20231206	113300	509356775	4915	4925	4930	4915	305
503	20231206	113200	507856740	4925	4925	4930	4910	206
504	20231206	113100	506843425	4925	4920	4925	4915	343
505	20231206	113000	505156815	4925	4935	4935	4915	298
506	20231206	112900	503690560	4935	4920	4935	4915	379
507	20231206	112800	501825130	4930	4925	4930	4920	231
508	20231206	112700	500688240	4920	4920	4930	4920	42
509	20231206	112600	500481440	4925	4915	4925	4915	348
510	20231206	112500	498770665	4920	4925	4925	4915	283
511	20231206	112400	497379375	4930	4920	4930	4915	277
512	20231206	112300	496017640	4920	4915	4920	4915	194
513	20231206	112200	495063915	4920	4915	4920	4915	549
514	20231206	112100	492363860	4920	4910	4920	4910	302
515	20231206	112000	490880590	4920	4920	4920	4910	303
516	20231206	111900	489392450	4920	4915	4920	4915	236
517	20231206	111800	488232410	4920	4910	4920	4900	350
518	20231206	111700	486513365	4910	4915	4930	4910	1138
519	20231206	111600	480918720	4915	4910	4930	4895	970
520	20231206	111500	476157015	4910	4910	4910	4890	10668
521	20231206	111400	423875345	4920	4910	4930	4910	1351
522	20231206	111300	417240145	4915	4915	4925	4915	289
523	20231206	111200	415819535	4925	4925	4925	4915	505
524	20231206	111100	413337160	4915	4930	4930	4915	264
525	20231206	111000	412037645	4930	4930	4930	4915	361
526	20231206	110900	410261210	4930	4930	4935	4930	289
527	20231206	110800	408836390	4950	4925	4950	4915	428
528	20231206	110700	406727345	4925	4915	4925	4905	476
529	20231206	110600	404389070	4930	4905	4930	4905	534
530	20231206	110500	401767260	4905	4900	4915	4900	425
531	20231206	110400	399683915	4910	4905	4910	4890	1821
532	20231206	110300	390763550	4905	4910	4915	4905	384
533	20231206	110200	388879080	4910	4905	4915	4905	411
534	20231206	110100	386861575	4920	4920	4925	4910	4840
535	20231206	110000	363093185	4915	4925	4930	4915	359
536	20231206	105900	361327555	4920	4920	4925	4915	743
537	20231206	105800	357672230	4925	4905	4925	4905	1148
538	20231206	105700	352034605	4905	4910	4910	4900	1996
539	20231206	105600	342239110	4920	4915	4920	4910	824
540	20231206	105500	338189180	4915	4935	4935	4915	2038
541	20231206	105400	328162485	4935	4925	4935	4925	156
542	20231206	105300	327393795	4925	4935	4935	4925	266
543	20231206	105200	326083535	4935	4935	4935	4925	448
544	20231206	105100	323876035	4935	4925	4935	4925	226
545	20231206	105000	322762765	4925	4940	4945	4925	1026
546	20231206	104900	317700025	4945	4940	4945	4930	192
547	20231206	104800	316753015	4945	4955	4955	4930	821
548	20231206	104700	312695895	4955	4950	4955	4950	562
549	20231206	104600	309913885	4955	4965	4965	4955	456
550	20231206	104500	307653790	4960	4955	4960	4950	311
551	20231206	104400	306112745	4965	4950	4965	4950	510
552	20231206	104300	303586860	4945	4945	4955	4945	464
553	20231206	104200	301292170	4950	4965	4965	4950	2628
554	20231206	104100	288274415	4960	4965	4965	4955	1293
555	20231206	104000	281858365	4970	4970	4970	4965	113
556	20231206	103900	281296770	4970	4965	4970	4965	27
557	20231206	103800	281162610	4970	4970	4970	4965	31
558	20231206	103700	281008545	4970	4970	4970	4965	23
559	20231206	103600	280894250	4970	4970	4970	4965	36
560	20231206	103500	280715355	4970	4970	4970	4970	22
561	20231206	103400	280606015	4970	4960	4970	4960	73
562	20231206	103300	280243700	4970	4970	4970	4970	22
563	20231206	103200	280134360	4970	4980	4980	4970	647
564	20231206	103100	276918660	4980	4985	4985	4970	26
565	20231206	103000	276789175	4985	4965	4985	4965	2012
566	20231206	102900	266791750	4955	4955	4965	4955	1937
567	20231206	102800	257181855	4960	4960	4960	4960	31
568	20231206	102700	257028095	4960	4960	4960	4960	20
569	20231206	102600	256928895	4960	4960	4960	4955	538
570	20231206	102500	254260455	4960	4950	4960	4950	3836
571	20231206	102400	235253540	4950	4935	4950	4930	680
572	20231206	102300	231894115	4945	4950	4955	4930	2097
573	20231206	102200	221537045	4950	4950	4955	4950	543
574	20231206	102100	218849045	4950	4945	4960	4940	564
575	20231206	102000	216060320	4950	4960	4960	4935	2530
576	20231206	101900	203564770	4960	4955	4960	4945	422
577	20231206	101800	201475735	4960	4965	4965	4945	3432
578	20231206	101700	184491025	4965	4960	4965	4960	25
579	20231206	101600	184366925	4965	4965	4965	4960	35
580	20231206	101500	184193165	4960	4970	4970	4960	558
581	20231206	101400	181425295	4970	4965	4970	4960	35
582	20231206	101300	181251495	4955	4960	4970	4955	1497
583	20231206	101200	173830630	4970	4970	4970	4960	72
584	20231206	101100	173473035	4970	4970	4970	4970	19
585	20231206	101000	173378605	4975	4970	4975	4965	35
586	20231206	100900	173204515	4970	4980	4980	4970	343
587	20231206	100800	171497510	4980	4980	4980	4970	35
588	20231206	100700	171323250	4980	4980	4980	4975	76
589	20231206	100600	170945045	4980	4980	4980	4980	29
590	20231206	100500	170800625	4980	4980	4980	4975	24
591	20231206	100400	170681120	4975	4980	4980	4975	115
592	20231206	100300	170108625	4980	4980	4980	4980	19
593	20231206	100200	170014005	4980	4985	4985	4975	118
594	20231206	100100	169426705	4985	4980	4985	4975	56
595	20231206	100000	169147885	4990	4980	4990	4980	41
596	20231206	095900	168943395	4990	4990	4990	4990	20
597	20231206	095800	168843595	4990	4990	4990	4980	241
598	20231206	095700	167642065	4980	4980	4980	4980	322
599	20231206	095600	166038505	4980	4965	4980	4965	662
600	20231206	095500	162745515	4965	4965	4965	4965	20
601	20231206	095400	162646215	4965	4965	4965	4965	30
602	20231206	095300	162497265	4965	4965	4965	4965	2480
603	20231206	095200	150184065	4965	4965	4965	4965	32
604	20231206	095100	150025185	4965	4965	4965	4955	23
605	20231206	095000	149911035	4965	4960	4965	4955	64
606	20231206	094900	149593620	4965	4965	4965	4965	21
607	20231206	094800	149489355	4960	4965	4965	4960	831
608	20231206	094700	145366535	4960	4955	4965	4955	567
609	20231206	094600	142554460	4950	4940	4955	4940	2363
610	20231206	094500	130860615	4930	4920	4930	4920	1495
611	20231206	094400	123497020	4910	4910	4920	4900	9682
612	20231206	094300	75980880	4915	4940	4940	4915	544
613	20231206	094200	73303335	4940	4945	4945	4930	1530
614	20231206	094100	65755905	4945	4945	4955	4940	579
615	20231206	094000	62894345	4955	4955	4955	4955	31
616	20231206	093900	62740740	4955	4955	4955	4945	57
617	20231206	093800	62458655	4960	4960	4960	4955	329
618	20231206	093700	60828400	4960	4950	4960	4940	4944
619	20231206	093600	36360415	4960	4960	4960	4960	31
620	20231206	093500	36206655	4960	4960	4960	4960	22
621	20231206	093400	36097535	4960	4960	4960	4960	29
622	20231206	093300	35953695	4960	4950	4960	4950	51
623	20231206	093200	35701035	4960	4960	4960	4960	32
624	20231206	093100	35542315	4960	4955	4960	4945	870
625	20231206	093000	31237020	4960	4975	4980	4955	702
626	20231206	092900	27750170	4980	4980	4980	4980	147
627	20231206	092800	27018110	4985	4985	4985	4985	30
628	20231206	092700	26868560	4985	4980	4985	4980	127
629	20231206	092600	26235470	4985	4985	4985	4980	32
630	20231206	092500	26075965	4985	4985	4985	4985	20
631	20231206	092400	25976265	4985	4990	4990	4980	55
632	20231206	092300	25702060	4990	4985	4990	4985	46
633	20231206	092200	25472650	4995	5000	5000	4985	679
634	20231206	092100	22086605	5000	4995	5000	4995	35
635	20231206	092000	21911725	5000	5000	5000	4995	48
636	20231206	091900	21671810	4995	5000	5000	4995	118
637	20231206	091800	21082300	4995	5020	5020	4995	360
638	20231206	091700	19280980	5020	5020	5020	5020	20
639	20231206	091600	19180580	5020	5020	5020	5020	65
640	20231206	091500	18854280	5020	5030	5030	5020	50
641	20231206	091400	18603160	5030	5030	5040	5020	352
642	20231206	091300	16835240	5030	5030	5030	5030	75
643	20231206	091200	16457990	5040	5030	5040	5030	31
644	20231206	091100	16301860	5040	5030	5040	5030	21
645	20231206	091000	16196170	5030	5030	5040	5030	29
646	20231206	090900	16050250	5040	5010	5040	5010	99
647	20231206	090800	15553260	5010	5010	5010	5010	231
648	20231206	090700	14395950	4985	5030	5030	4985	1243
649	20231206	090600	8182855	5040	5040	5040	5040	31
650	20231206	090500	8026615	5030	5030	5090	5030	360
651	20231206	090400	6210095	5030	5030	5090	5030	230
652	20231206	090300	5048845	5030	5030	5030	5030	20
653	20231206	090200	4948245	5030	5030	5030	5030	21
654	20231206	090100	4842615	5050	5020	5080	5020	586
655	20231206	090000	1900215	5020	5000	5020	4995	380