KissMeData/196490/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203100	501153015	2935	2935	2935	2935	2102
3	20231205	203000	501153015	2935	2935	2935	2935	0
4	20231205	202900	501153015	2935	2935	2935	2935	0
5	20231205	202800	501153015	2935	2935	2935	2935	0
6	20231205	202700	501153015	2935	2935	2935	2935	0
7	20231205	202600	501153015	2935	2935	2935	2935	0
8	20231205	202500	501153015	2935	2935	2935	2935	0
9	20231205	202400	501153015	2935	2935	2935	2935	0
10	20231205	202300	501153015	2935	2935	2935	2935	0
11	20231205	202200	501153015	2935	2935	2935	2935	0
12	20231205	202100	501153015	2935	2935	2935	2935	0
13	20231205	202000	501153015	2935	2935	2935	2935	0
14	20231205	201900	501153015	2935	2935	2935	2935	0
15	20231205	201800	501153015	2935	2935	2935	2935	0
16	20231205	201700	501153015	2935	2935	2935	2935	0
17	20231205	201600	501153015	2935	2935	2935	2935	0
18	20231205	201500	501153015	2935	2935	2935	2935	0
19	20231205	201400	501153015	2935	2935	2935	2935	0
20	20231205	201300	501153015	2935	2935	2935	2935	0
21	20231205	201200	501153015	2935	2935	2935	2935	0
22	20231205	201100	501153015	2935	2935	2935	2935	0
23	20231205	201000	501153015	2935	2935	2935	2935	0
24	20231205	200900	501153015	2935	2935	2935	2935	0
25	20231205	200800	501153015	2935	2935	2935	2935	0
26	20231205	200700	501153015	2935	2935	2935	2935	0
27	20231205	200600	501153015	2935	2935	2935	2935	0
28	20231205	200500	501153015	2935	2935	2935	2935	0
29	20231205	200400	501153015	2935	2935	2935	2935	0
30	20231205	200300	501153015	2935	2935	2935	2935	0
31	20231205	200200	501153015	2935	2935	2935	2935	0
32	20231205	200100	501153015	2935	2935	2935	2935	2102
33	20231205	200000	501153015	2935	2935	2935	2935	0
34	20231205	195900	501153015	2935	2935	2935	2935	0
35	20231205	195800	501153015	2935	2935	2935	2935	0
36	20231205	195700	501153015	2935	2935	2935	2935	0
37	20231205	195600	501153015	2935	2935	2935	2935	0
38	20231205	195500	501153015	2935	2935	2935	2935	0
39	20231205	195400	501153015	2935	2935	2935	2935	0
40	20231205	195300	501153015	2935	2935	2935	2935	0
41	20231205	195200	501153015	2935	2935	2935	2935	0
42	20231205	195100	501153015	2935	2935	2935	2935	0
43	20231205	195000	501153015	2935	2935	2935	2935	0
44	20231205	194900	501153015	2935	2935	2935	2935	0
45	20231205	194800	501153015	2935	2935	2935	2935	0
46	20231205	194700	501153015	2935	2935	2935	2935	0
47	20231205	194600	501153015	2935	2935	2935	2935	0
48	20231205	194500	501153015	2935	2935	2935	2935	0
49	20231205	194400	501153015	2935	2935	2935	2935	0
50	20231205	194300	501153015	2935	2935	2935	2935	0
51	20231205	194200	501153015	2935	2935	2935	2935	0
52	20231205	194100	501153015	2935	2935	2935	2935	0
53	20231205	194000	501153015	2935	2935	2935	2935	0
54	20231205	193900	501153015	2935	2935	2935	2935	0
55	20231205	193800	501153015	2935	2935	2935	2935	0
56	20231205	193700	501153015	2935	2935	2935	2935	0
57	20231205	193600	501153015	2935	2935	2935	2935	0
58	20231205	193500	501153015	2935	2935	2935	2935	0
59	20231205	193400	501153015	2935	2935	2935	2935	0
60	20231205	193300	501153015	2935	2935	2935	2935	0
61	20231205	193200	501153015	2935	2935	2935	2935	0
62	20231205	193100	501153015	2935	2935	2935	2935	2102
63	20231205	193000	501153015	2935	2935	2935	2935	0
64	20231205	192900	501153015	2935	2935	2935	2935	0
65	20231205	192800	501153015	2935	2935	2935	2935	0
66	20231205	192700	501153015	2935	2935	2935	2935	0
67	20231205	192600	501153015	2935	2935	2935	2935	0
68	20231205	192500	501153015	2935	2935	2935	2935	0
69	20231205	192400	501153015	2935	2935	2935	2935	0
70	20231205	192300	501153015	2935	2935	2935	2935	0
71	20231205	192200	501153015	2935	2935	2935	2935	0
72	20231205	192100	501153015	2935	2935	2935	2935	0
73	20231205	192000	501153015	2935	2935	2935	2935	0
74	20231205	191900	501153015	2935	2935	2935	2935	0
75	20231205	191800	501153015	2935	2935	2935	2935	0
76	20231205	191700	501153015	2935	2935	2935	2935	0
77	20231205	191600	501153015	2935	2935	2935	2935	0
78	20231205	191500	501153015	2935	2935	2935	2935	0
79	20231205	191400	501153015	2935	2935	2935	2935	0
80	20231205	191300	501153015	2935	2935	2935	2935	0
81	20231205	191200	501153015	2935	2935	2935	2935	0
82	20231205	191100	501153015	2935	2935	2935	2935	0
83	20231205	191000	501153015	2935	2935	2935	2935	0
84	20231205	190900	501153015	2935	2935	2935	2935	0
85	20231205	190800	501153015	2935	2935	2935	2935	0
86	20231205	190700	501153015	2935	2935	2935	2935	0
87	20231205	190600	501153015	2935	2935	2935	2935	0
88	20231205	190500	501153015	2935	2935	2935	2935	0
89	20231205	190400	501153015	2935	2935	2935	2935	0
90	20231205	190300	501153015	2935	2935	2935	2935	0
91	20231205	190200	501153015	2935	2935	2935	2935	0
92	20231205	190100	501153015	2935	2935	2935	2935	2102
93	20231205	190000	501153015	2935	2935	2935	2935	0
94	20231205	185900	501153015	2935	2935	2935	2935	0
95	20231205	185800	501153015	2935	2935	2935	2935	0
96	20231205	185700	501153015	2935	2935	2935	2935	0
97	20231205	185600	501153015	2935	2935	2935	2935	0
98	20231205	185500	501153015	2935	2935	2935	2935	0
99	20231205	185400	501153015	2935	2935	2935	2935	0
100	20231205	185300	501153015	2935	2935	2935	2935	0
101	20231205	185200	501153015	2935	2935	2935	2935	0
102	20231205	185100	501153015	2935	2935	2935	2935	0
103	20231205	185000	501153015	2935	2935	2935	2935	0
104	20231205	184900	501153015	2935	2935	2935	2935	0
105	20231205	184800	501153015	2935	2935	2935	2935	0
106	20231205	184700	501153015	2935	2935	2935	2935	0
107	20231205	184600	501153015	2935	2935	2935	2935	0
108	20231205	184500	501153015	2935	2935	2935	2935	0
109	20231205	184400	501153015	2935	2935	2935	2935	0
110	20231205	184300	501153015	2935	2935	2935	2935	0
111	20231205	184200	501153015	2935	2935	2935	2935	0
112	20231205	184100	501153015	2935	2935	2935	2935	0
113	20231205	184000	501153015	2935	2935	2935	2935	0
114	20231205	183900	501153015	2935	2935	2935	2935	0
115	20231205	183800	501153015	2935	2935	2935	2935	0
116	20231205	183700	501153015	2935	2935	2935	2935	0
117	20231205	183600	501153015	2935	2935	2935	2935	0
118	20231205	183500	501153015	2935	2935	2935	2935	0
119	20231205	183400	501153015	2935	2935	2935	2935	0
120	20231205	183300	501153015	2935	2935	2935	2935	0
121	20231205	183200	501153015	2935	2935	2935	2935	0
122	20231205	183100	501153015	2935	2935	2935	2935	2102
123	20231205	183000	501153015	2935	2935	2935	2935	0
124	20231205	182900	501153015	2935	2935	2935	2935	0
125	20231205	182800	501153015	2935	2935	2935	2935	0
126	20231205	182700	501153015	2935	2935	2935	2935	0
127	20231205	182600	501153015	2935	2935	2935	2935	0
128	20231205	182500	501153015	2935	2935	2935	2935	0
129	20231205	182400	501153015	2935	2935	2935	2935	0
130	20231205	182300	501153015	2935	2935	2935	2935	0
131	20231205	182200	501153015	2935	2935	2935	2935	0
132	20231205	182100	501153015	2935	2935	2935	2935	0
133	20231205	182000	501153015	2935	2935	2935	2935	0
134	20231205	181900	501153015	2935	2935	2935	2935	0
135	20231205	181800	501153015	2935	2935	2935	2935	0
136	20231205	181700	501153015	2935	2935	2935	2935	0
137	20231205	181600	501153015	2935	2935	2935	2935	0
138	20231205	181500	501153015	2935	2935	2935	2935	0
139	20231205	181400	501153015	2935	2935	2935	2935	0
140	20231205	181300	501153015	2935	2935	2935	2935	0
141	20231205	181200	501153015	2935	2935	2935	2935	0
142	20231205	181100	501153015	2935	2935	2935	2935	0
143	20231205	181000	501153015	2935	2935	2935	2935	0
144	20231205	180900	501153015	2935	2935	2935	2935	0
145	20231205	180800	501153015	2935	2935	2935	2935	0
146	20231205	180700	501153015	2935	2935	2935	2935	0
147	20231205	180600	501153015	2935	2935	2935	2935	0
148	20231205	180500	501153015	2935	2935	2935	2935	0
149	20231205	180400	501153015	2935	2935	2935	2935	0
150	20231205	180300	501153015	2935	2935	2935	2935	0
151	20231205	180200	501153015	2935	2935	2935	2935	0
152	20231205	180100	501153015	2935	2935	2935	2935	2102
153	20231205	180000	501153015	2935	2935	2935	2935	0
154	20231205	175900	501153015	2935	2935	2935	2935	0
155	20231205	175800	501153015	2935	2935	2935	2935	0
156	20231205	175700	501153015	2935	2935	2935	2935	0
157	20231205	175600	501153015	2935	2935	2935	2935	0
158	20231205	175500	501153015	2935	2935	2935	2935	0
159	20231205	175400	501153015	2935	2935	2935	2935	0
160	20231205	175300	501153015	2935	2935	2935	2935	0
161	20231205	175200	501153015	2935	2935	2935	2935	0
162	20231205	175100	501153015	2935	2935	2935	2935	0
163	20231205	175000	501153015	2935	2935	2935	2935	0
164	20231205	174900	501153015	2935	2935	2935	2935	0
165	20231205	174800	501153015	2935	2935	2935	2935	0
166	20231205	174700	501153015	2935	2935	2935	2935	0
167	20231205	174600	501153015	2935	2935	2935	2935	0
168	20231205	174500	501153015	2935	2935	2935	2935	0
169	20231205	174400	501153015	2935	2935	2935	2935	0
170	20231205	174300	501153015	2935	2935	2935	2935	0
171	20231205	174200	501153015	2935	2935	2935	2935	0
172	20231205	174100	501153015	2935	2935	2935	2935	0
173	20231205	174000	501153015	2935	2935	2935	2935	0
174	20231205	173900	501153015	2935	2935	2935	2935	0
175	20231205	173800	501153015	2935	2935	2935	2935	0
176	20231205	173700	501153015	2935	2935	2935	2935	0
177	20231205	173600	501153015	2935	2935	2935	2935	0
178	20231205	173500	501153015	2935	2935	2935	2935	0
179	20231205	173400	501153015	2935	2935	2935	2935	0
180	20231205	173300	501153015	2935	2935	2935	2935	0
181	20231205	173200	501153015	2935	2935	2935	2935	0
182	20231205	173100	501153015	2935	2935	2935	2935	2102
183	20231205	173000	501153015	2935	2935	2935	2935	0
184	20231205	172900	501153015	2935	2935	2935	2935	0
185	20231205	172800	501153015	2935	2935	2935	2935	0
186	20231205	172700	501153015	2935	2935	2935	2935	0
187	20231205	172600	501153015	2935	2935	2935	2935	0
188	20231205	172500	501153015	2935	2935	2935	2935	0
189	20231205	172400	501153015	2935	2935	2935	2935	0
190	20231205	172300	501153015	2935	2935	2935	2935	0
191	20231205	172200	501153015	2935	2935	2935	2935	0
192	20231205	172100	501153015	2935	2935	2935	2935	0
193	20231205	172000	501153015	2935	2935	2935	2935	0
194	20231205	171900	501153015	2935	2935	2935	2935	0
195	20231205	171800	501153015	2935	2935	2935	2935	0
196	20231205	171700	501153015	2935	2935	2935	2935	0
197	20231205	171600	501153015	2935	2935	2935	2935	0
198	20231205	171500	501153015	2935	2935	2935	2935	0
199	20231205	171400	501153015	2935	2935	2935	2935	0
200	20231205	171300	501153015	2935	2935	2935	2935	0
201	20231205	171200	501153015	2935	2935	2935	2935	0
202	20231205	171100	501153015	2935	2935	2935	2935	0
203	20231205	171000	501153015	2935	2935	2935	2935	0
204	20231205	170900	501153015	2935	2935	2935	2935	0
205	20231205	170800	501153015	2935	2935	2935	2935	0
206	20231205	170700	501153015	2935	2935	2935	2935	0
207	20231205	170600	501153015	2935	2935	2935	2935	0
208	20231205	170500	501153015	2935	2935	2935	2935	0
209	20231205	170400	501153015	2935	2935	2935	2935	0
210	20231205	170300	501153015	2935	2935	2935	2935	0
211	20231205	170200	501153015	2935	2935	2935	2935	0
212	20231205	170100	501153015	2935	2935	2935	2935	2102
213	20231205	170000	501153015	2935	2935	2935	2935	0
214	20231205	165900	501153015	2935	2935	2935	2935	0
215	20231205	165800	501153015	2935	2935	2935	2935	0
216	20231205	165700	501153015	2935	2935	2935	2935	0
217	20231205	165600	501153015	2935	2935	2935	2935	0
218	20231205	165500	501153015	2935	2935	2935	2935	0
219	20231205	165400	501153015	2935	2935	2935	2935	0
220	20231205	165300	501153015	2935	2935	2935	2935	0
221	20231205	165200	501153015	2935	2935	2935	2935	0
222	20231205	165100	501153015	2935	2935	2935	2935	0
223	20231205	165000	501153015	2935	2935	2935	2935	0
224	20231205	164900	501153015	2935	2935	2935	2935	0
225	20231205	164800	501153015	2935	2935	2935	2935	0
226	20231205	164700	501153015	2935	2935	2935	2935	0
227	20231205	164600	501153015	2935	2935	2935	2935	0
228	20231205	164500	501153015	2935	2935	2935	2935	0
229	20231205	164400	501153015	2935	2935	2935	2935	0
230	20231205	164300	501153015	2935	2935	2935	2935	0
231	20231205	164200	501153015	2935	2935	2935	2935	0
232	20231205	164100	501153015	2935	2935	2935	2935	0
233	20231205	164000	501153015	2935	2935	2935	2935	0
234	20231205	163900	501153015	2935	2935	2935	2935	0
235	20231205	163800	501153015	2935	2935	2935	2935	0
236	20231205	163700	501153015	2935	2935	2935	2935	0
237	20231205	163600	501153015	2935	2935	2935	2935	0
238	20231205	163500	501153015	2935	2935	2935	2935	0
239	20231205	163400	501153015	2935	2935	2935	2935	0
240	20231205	163300	501153015	2935	2935	2935	2935	0
241	20231205	163200	501153015	2935	2935	2935	2935	0
242	20231205	163100	501153015	2935	2935	2935	2935	2102
243	20231205	163000	501153015	2935	2935	2935	2935	0
244	20231205	162900	501153015	2935	2935	2935	2935	0
245	20231205	162800	501153015	2935	2935	2935	2935	0
246	20231205	162700	501153015	2935	2935	2935	2935	0
247	20231205	162600	501153015	2935	2935	2935	2935	0
248	20231205	162500	501153015	2935	2935	2935	2935	0
249	20231205	162400	501153015	2935	2935	2935	2935	0
250	20231205	162300	501153015	2935	2935	2935	2935	0
251	20231205	162200	501153015	2935	2935	2935	2935	0
252	20231205	162100	501153015	2935	2935	2935	2935	0
253	20231205	162000	501153015	2935	2935	2935	2935	0
254	20231205	161900	501153015	2935	2935	2935	2935	0
255	20231205	161800	501153015	2935	2935	2935	2935	0
256	20231205	161700	501153015	2935	2935	2935	2935	0
257	20231205	161600	501153015	2935	2935	2935	2935	0
258	20231205	161500	501153015	2935	2935	2935	2935	0
259	20231205	161400	501153015	2935	2935	2935	2935	0
260	20231205	161300	501153015	2935	2935	2935	2935	0
261	20231205	161200	501153015	2935	2935	2935	2935	0
262	20231205	161100	501153015	2935	2935	2935	2935	0
263	20231205	161000	501153015	2935	2935	2935	2935	0
264	20231205	160900	501153015	2935	2935	2935	2935	0
265	20231205	160800	501153015	2935	2935	2935	2935	0
266	20231205	160700	501153015	2935	2935	2935	2935	0
267	20231205	160600	501153015	2935	2935	2935	2935	0
268	20231205	160500	501153015	2935	2935	2935	2935	0
269	20231205	160400	501153015	2935	2935	2935	2935	0
270	20231205	160300	501153015	2935	2935	2935	2935	0
271	20231205	160200	501153015	2935	2935	2935	2935	0
272	20231205	160100	501153015	2935	2935	2935	2935	2102
273	20231205	160000	501153015	2935	2935	2935	2935	0
274	20231205	155900	501153015	2935	2935	2935	2935	0
275	20231205	155800	501153015	2935	2935	2935	2935	0
276	20231205	155700	501153015	2935	2935	2935	2935	0
277	20231205	155600	501153015	2935	2935	2935	2935	0
278	20231205	155500	501153015	2935	2935	2935	2935	0
279	20231205	155400	501153015	2935	2935	2935	2935	0
280	20231205	155300	501153015	2935	2935	2935	2935	0
281	20231205	155200	501153015	2935	2935	2935	2935	0
282	20231205	155100	501153015	2935	2935	2935	2935	0
283	20231205	155000	501153015	2935	2935	2935	2935	0
284	20231205	154900	501153015	2935	2935	2935	2935	0
285	20231205	154800	501153015	2935	2935	2935	2935	0
286	20231205	154700	501153015	2935	2935	2935	2935	0
287	20231205	154600	501153015	2935	2935	2935	2935	0
288	20231205	154500	501153015	2935	2935	2935	2935	0
289	20231205	154400	501153015	2935	2935	2935	2935	0
290	20231205	154300	501153015	2935	2935	2935	2935	0
291	20231205	154200	501153015	2935	2935	2935	2935	0
292	20231205	154100	501153015	2935	2935	2935	2935	0
293	20231205	154000	501153015	2935	2935	2935	2935	0
294	20231205	153900	501153015	2935	2935	2935	2935	0
295	20231205	153800	501153015	2935	2935	2935	2935	0
296	20231205	153700	501153015	2935	2935	2935	2935	0
297	20231205	153600	501153015	2935	2935	2935	2935	0
298	20231205	153500	501153015	2935	2935	2935	2935	0
299	20231205	153400	501153015	2935	2935	2935	2935	0
300	20231205	153300	501153015	2935	2935	2935	2935	0
301	20231205	153200	501153015	2935	2935	2935	2935	0
302	20231205	153100	501153015	2935	2935	2935	2935	2102
303	20231205	153000	501153015	2935	2935	2935	2935	2102
304	20231205	152900	494983645	2955	2955	2955	2955	0
305	20231205	152800	494983645	2955	2955	2955	2955	0
306	20231205	152700	494983645	2955	2955	2955	2955	0
307	20231205	152600	494983645	2955	2955	2955	2955	0
308	20231205	152500	494983645	2955	2955	2955	2955	0
309	20231205	152400	494983645	2955	2955	2955	2955	0
310	20231205	152300	494983645	2955	2955	2955	2955	0
311	20231205	152200	494983645	2955	2955	2955	2955	0
312	20231205	152100	494983645	2955	2955	2955	2955	0
313	20231205	152000	494983645	2955	2955	2955	2955	0
314	20231205	151900	494983645	2955	2930	2955	2930	2010
315	20231205	151800	489082890	2935	2930	2935	2930	223
316	20231205	151700	488429305	2935	2935	2940	2930	2597
317	20231205	151600	480807015	2935	2945	2945	2935	1927
318	20231205	151500	475138775	2945	2950	2955	2945	2029
319	20231205	151400	469158360	2940	2945	2950	2940	266
320	20231205	151300	468374900	2940	2945	2945	2940	347
321	20231205	151200	467353445	2940	2940	2945	2940	265
322	20231205	151100	466574095	2940	2940	2940	2940	60
323	20231205	151000	466397695	2940	2945	2945	2940	1434
324	20231205	150900	462174715	2950	2950	2950	2950	50
325	20231205	150800	462027215	2955	2945	2955	2945	140
326	20231205	150700	461614715	2950	2955	2955	2950	16
327	20231205	150600	461567510	2960	2955	2960	2955	405
328	20231205	150500	460369780	2945	2945	2945	2945	986
329	20231205	150400	457466010	2950	2950	2950	2950	338
330	20231205	150300	456468910	2960	2960	2960	2960	3
331	20231205	150200	456460030	2945	2980	2980	2945	3965
332	20231205	150100	444763150	2960	2960	2960	2960	2343
333	20231205	150000	437827870	2945	2945	2945	2945	0
334	20231205	145900	437827870	2945	2945	2945	2945	0
335	20231205	145800	437827870	2945	2945	2945	2945	0
336	20231205	145700	437827870	2945	2945	2945	2945	1107
337	20231205	145600	434567755	2945	2950	2950	2945	760
338	20231205	145500	432329505	2950	2950	2950	2950	6
339	20231205	145400	432311805	2950	2950	2950	2950	377
340	20231205	145300	431199655	2950	2945	2950	2945	1921
341	20231205	145200	425537310	2950	2950	2950	2950	1079
342	20231205	145100	422354260	2950	2950	2950	2950	20
343	20231205	145000	422295260	2945	2945	2945	2945	0
344	20231205	144900	422295260	2945	2945	2945	2945	0
345	20231205	144800	422295260	2945	2950	2950	2945	123
346	20231205	144700	421932740	2950	2950	2950	2950	0
347	20231205	144600	421932740	2950	2950	2950	2950	0
348	20231205	144500	421932740	2950	2950	2950	2950	200
349	20231205	144400	421342740	2945	2945	2945	2945	0
350	20231205	144300	421342740	2945	2950	2950	2945	1106
351	20231205	144200	418085415	2950	2950	2950	2950	45
352	20231205	144100	417952665	2950	2950	2950	2950	0
353	20231205	144000	417952665	2950	2955	2955	2950	975
354	20231205	143900	415075405	2950	2955	2955	2950	239
355	20231205	143800	414369255	2955	2955	2955	2955	1
356	20231205	143700	414366300	2955	2955	2955	2955	108
357	20231205	143600	414047160	2960	2960	2960	2960	0
358	20231205	143500	414047160	2960	2960	2960	2960	0
359	20231205	143400	414047160	2960	2960	2960	2960	30
360	20231205	143300	413958360	2960	2960	2960	2960	1620
361	20231205	143200	409163160	2950	2950	2950	2950	133
362	20231205	143100	408770810	2950	2950	2950	2950	219
363	20231205	143000	408124760	2950	2960	2960	2950	12816
364	20231205	142900	370309810	2960	2960	2960	2960	26
365	20231205	142800	370232850	2960	2960	2960	2955	165
366	20231205	142700	369744455	2960	2960	2960	2960	48
367	20231205	142600	369602375	2960	2960	2960	2960	676
368	20231205	142500	367601415	2960	2960	2960	2960	0
369	20231205	142400	367601415	2960	2955	2960	2955	3058
370	20231205	142300	358564685	2960	2975	2975	2960	11558
371	20231205	142200	324324095	2980	2980	2980	2980	0
372	20231205	142100	324324095	2980	2980	2980	2980	30
373	20231205	142000	324234695	2985	2985	2985	2985	33
374	20231205	141900	324136190	2985	2985	2985	2985	0
375	20231205	141800	324136190	2985	2985	2985	2975	858
376	20231205	141700	321583620	2975	2975	2975	2975	0
377	20231205	141600	321583620	2975	2975	2975	2975	294
378	20231205	141500	320708970	2975	2975	2975	2975	0
379	20231205	141400	320708970	2975	2975	2975	2975	0
380	20231205	141300	320708970	2975	2975	2975	2975	1
381	20231205	141200	320705995	2970	2970	2975	2970	121
382	20231205	141100	320346550	2970	2975	2975	2970	1418
383	20231205	141000	316134590	2970	2970	2970	2970	43
384	20231205	140900	316006880	2975	2975	2975	2975	0
385	20231205	140800	316006880	2975	2975	2975	2975	5
386	20231205	140700	315992005	2975	2975	2975	2975	0
387	20231205	140600	315992005	2975	2975	2975	2975	3
388	20231205	140500	315983080	2975	2975	2975	2975	70
389	20231205	140400	315774830	2975	2975	2975	2975	1008
390	20231205	140300	312776030	2975	2975	2975	2975	10
391	20231205	140200	312746280	2975	2975	2975	2975	30
392	20231205	140100	312657030	2970	2975	2975	2970	501
393	20231205	140000	311169055	2975	2975	2975	2975	0
394	20231205	135900	311169055	2975	2975	2975	2975	0
395	20231205	135800	311169055	2975	2975	2975	2975	230
396	20231205	135700	310484805	2975	2975	2975	2975	0
397	20231205	135600	310484805	2975	2975	2975	2975	329
398	20231205	135500	309506030	2980	2980	2980	2980	1
399	20231205	135400	309503050	2975	2975	2975	2975	0
400	20231205	135300	309503050	2975	2975	2975	2975	0
401	20231205	135200	309503050	2975	2985	2985	2975	19
402	20231205	135100	309446345	2985	2985	2985	2985	26
403	20231205	135000	309368735	2970	2970	2970	2970	0
404	20231205	134900	309368735	2970	2970	2970	2970	0
405	20231205	134800	309368735	2970	2970	2970	2970	874
406	20231205	134700	306772955	2970	2970	2970	2970	61
407	20231205	134600	306591785	2970	2970	2970	2970	102
408	20231205	134500	306288845	2970	2970	2970	2970	82
409	20231205	134400	306045305	2970	2970	2970	2965	752
410	20231205	134300	303814615	2970	2970	2970	2970	1585
411	20231205	134200	299107165	2970	2970	2970	2970	3500
412	20231205	134100	288712165	2970	2970	2970	2970	1000
413	20231205	134000	285742165	2980	2980	2980	2980	0
414	20231205	133900	285742165	2980	2980	2980	2980	160
415	20231205	133800	285265365	2980	2980	2980	2980	200
416	20231205	133700	284669365	2980	2980	2980	2980	54
417	20231205	133600	284508445	2980	2980	2980	2980	1
418	20231205	133500	284505465	2980	2980	2980	2980	0
419	20231205	133400	284505465	2980	2980	2980	2980	3
420	20231205	133300	284496525	2970	2970	2970	2970	1
421	20231205	133200	284493555	2970	2970	2970	2970	708
422	20231205	133100	282390795	2970	2970	2970	2970	1230
423	20231205	133000	278737695	2975	2975	2975	2975	1
424	20231205	132900	278734720	2975	2975	2975	2975	1
425	20231205	132800	278731745	2980	2980	2980	2980	50
426	20231205	132700	278582745	2980	2975	2980	2975	2
427	20231205	132600	278576790	2975	2975	2975	2975	1
428	20231205	132500	278573815	2970	2980	2980	2970	300
429	20231205	132400	277681290	2980	2980	2980	2980	110
430	20231205	132300	277353490	2985	2985	2985	2985	0
431	20231205	132200	277353490	2985	2985	2985	2985	2
432	20231205	132100	277347520	2970	2970	2970	2970	63
433	20231205	132000	277160410	2970	2970	2970	2970	50
434	20231205	131900	277011910	2980	2980	2980	2980	0
435	20231205	131800	277011910	2980	2980	2980	2980	0
436	20231205	131700	277011910	2980	2980	2980	2980	1500
437	20231205	131600	272541910	2980	2980	2980	2980	0
438	20231205	131500	272541910	2980	2980	2980	2980	0
439	20231205	131400	272541910	2980	2980	2980	2980	335
440	20231205	131300	271543610	2980	2980	2980	2980	20
441	20231205	131200	271484010	2980	2975	2980	2975	340
442	20231205	131100	270472460	2975	2975	2975	2975	220
443	20231205	131000	269817960	2975	2975	2975	2975	1
444	20231205	130900	269814985	2985	2985	2985	2985	0
445	20231205	130800	269814985	2985	2975	2985	2975	51
446	20231205	130700	269663250	2970	2970	2970	2970	1775
447	20231205	130600	264391500	2985	2985	2985	2985	0
448	20231205	130500	264391500	2985	2985	2985	2985	5
449	20231205	130400	264376575	2985	2985	2985	2985	1
450	20231205	130300	264373590	2985	2985	2985	2985	0
451	20231205	130200	264373590	2985	2975	2985	2970	4501
452	20231205	130100	250999270	2985	2985	2985	2985	1
453	20231205	130000	250996285	2980	2980	2980	2980	200
454	20231205	125900	250400285	2985	2985	2985	2985	10
455	20231205	125800	250370435	2985	2980	2985	2980	111
456	20231205	125700	250039600	2980	2980	2980	2980	10
457	20231205	125600	250009800	2985	2980	2985	2980	653
458	20231205	125500	248063355	2985	2985	2985	2985	60
459	20231205	125400	247884255	2990	2980	2990	2980	981
460	20231205	125300	244960865	2990	2980	2990	2980	141
461	20231205	125200	244540675	2990	2990	2990	2990	0
462	20231205	125100	244540675	2990	2990	2990	2990	3
463	20231205	125000	244531705	2990	2990	2990	2990	0
464	20231205	124900	244531705	2990	2990	2990	2990	0
465	20231205	124800	244531705	2990	2990	2990	2990	0
466	20231205	124700	244531705	2990	2990	2990	2990	50
467	20231205	124600	244382205	2990	2980	2990	2980	11
468	20231205	124500	244349415	2990	2990	2990	2990	1
469	20231205	124400	244346425	2985	2985	2985	2985	105
470	20231205	124300	244033000	2990	2990	2990	2990	0
471	20231205	124200	244033000	2990	2990	2990	2990	0
472	20231205	124100	244033000	2990	2990	2990	2990	10
473	20231205	124000	244003100	2990	2990	2990	2990	1
474	20231205	123900	244000110	2990	2990	2990	2990	84
475	20231205	123800	243748950	2990	2990	2990	2990	5
476	20231205	123700	243734000	2990	2990	2990	2990	20
477	20231205	123600	243674200	2990	2990	2990	2990	0
478	20231205	123500	243674200	2990	2985	2990	2985	232
479	20231205	123400	242981675	2990	2990	2990	2990	0
480	20231205	123300	242981675	2990	2990	2990	2990	0
481	20231205	123200	242981675	2990	2990	2990	2990	0
482	20231205	123100	242981675	2990	2990	2990	2990	0
483	20231205	123000	242981675	2990	2990	2990	2990	2001
484	20231205	122900	236998685	2990	2990	2990	2990	0
485	20231205	122800	236998685	2990	2990	2990	2990	0
486	20231205	122700	236998685	2990	2990	2990	2990	0
487	20231205	122600	236998685	2990	2985	2990	2985	11
488	20231205	122500	236965845	2990	2975	2990	2975	42
489	20231205	122400	236840880	2990	2990	2990	2990	0
490	20231205	122300	236840880	2990	2975	2990	2975	2
491	20231205	122200	236834915	2990	2980	2990	2980	421
492	20231205	122100	235580325	2990	2980	2990	2980	240
493	20231205	122000	234865115	2990	2990	2990	2990	0
494	20231205	121900	234865115	2990	2990	2990	2990	70
495	20231205	121800	234655815	2990	2990	2990	2990	0
496	20231205	121700	234655815	2990	2990	2990	2990	0
497	20231205	121600	234655815	2990	2990	2990	2990	1
498	20231205	121500	234652825	2980	2980	2980	2980	116
499	20231205	121400	234307145	2980	2980	2980	2980	1
500	20231205	121300	234304165	2980	2980	2980	2980	125
501	20231205	121200	233931665	2990	2990	2990	2990	0
502	20231205	121100	233931665	2990	2980	2990	2980	2
503	20231205	121000	233925695	2990	2990	2990	2980	3
504	20231205	120900	233916735	2980	2980	2980	2980	101
505	20231205	120800	233615755	2990	2990	2990	2990	0
506	20231205	120700	233615755	2990	2990	2990	2990	1
507	20231205	120600	233612765	2980	2980	2980	2980	24
508	20231205	120500	233541245	2990	2985	2990	2985	60
509	20231205	120400	233361905	2990	2990	2990	2990	0
510	20231205	120300	233361905	2990	2990	2990	2990	0
511	20231205	120200	233361905	2990	2975	2990	2975	31
512	20231205	120100	233269665	2990	2990	2990	2975	51
513	20231205	120000	233117625	2990	2990	2990	2990	0
514	20231205	115900	233117625	2990	2990	2990	2990	1
515	20231205	115800	233114635	2985	2985	2985	2985	500
516	20231205	115700	231622135	2985	2985	2985	2985	0
517	20231205	115600	231622135	2985	2985	2985	2985	0
518	20231205	115500	231622135	2985	2985	2985	2985	90
519	20231205	115400	231353485	2985	2985	2985	2975	1112
520	20231205	115300	228044165	2985	2985	2985	2985	0
521	20231205	115200	228044165	2985	2985	2985	2985	2
522	20231205	115100	228038195	2985	2980	2985	2980	1052
523	20231205	115000	224899675	2975	2980	2980	2975	283
524	20231205	114900	224057740	2975	2980	2980	2975	1942
525	20231205	114800	218280180	2985	2985	2985	2985	0
526	20231205	114700	218280180	2985	2975	2985	2975	2
527	20231205	114600	218274220	2980	2980	2980	2980	400
528	20231205	114500	217082220	2980	2980	2980	2980	0
529	20231205	114400	217082220	2980	2980	2980	2980	10
530	20231205	114300	217052420	2980	2980	2980	2980	0
531	20231205	114200	217052420	2980	2980	2980	2980	20
532	20231205	114100	216992820	2980	2980	2980	2980	3
533	20231205	114000	216983880	2985	2985	2985	2985	334
534	20231205	113900	215986890	2985	2985	2985	2985	0
535	20231205	113800	215986890	2985	2980	2985	2980	1639
536	20231205	113700	211102665	2990	2990	2990	2990	0
537	20231205	113600	211102665	2990	2990	2990	2990	1
538	20231205	113500	211099675	2985	2990	2990	2985	20
539	20231205	113400	211039925	2990	2990	2990	2990	0
540	20231205	113300	211039925	2990	2990	2990	2990	7
541	20231205	113200	211018995	2990	2990	2990	2990	0
542	20231205	113100	211018995	2990	2985	2990	2985	1015
543	20231205	113000	207989215	2990	2990	2990	2990	4
544	20231205	112900	207977255	2990	2990	2990	2990	0
545	20231205	112800	207977255	2990	2990	2990	2990	0
546	20231205	112700	207977255	2990	2990	2990	2990	0
547	20231205	112600	207977255	2990	2990	2990	2990	0
548	20231205	112500	207977255	2990	2990	2990	2990	10
549	20231205	112400	207947355	2990	2990	2990	2990	0
550	20231205	112300	207947355	2990	2990	2990	2990	0
551	20231205	112200	207947355	2990	2990	2990	2990	0
552	20231205	112100	207947355	2990	2990	2990	2990	2
553	20231205	112000	207941375	2980	2980	2980	2980	0
554	20231205	111900	207941375	2980	2980	2980	2980	400
555	20231205	111800	206749375	2985	2985	2985	2985	83
556	20231205	111700	206501620	2985	2985	2985	2985	0
557	20231205	111600	206501620	2985	2985	2985	2985	14
558	20231205	111500	206459830	2990	2990	2990	2990	1
559	20231205	111400	206456840	2980	2980	2980	2980	15
560	20231205	111300	206412140	2980	2980	2980	2980	0
561	20231205	111200	206412140	2980	2980	2980	2980	0
562	20231205	111100	206412140	2980	2990	2990	2980	901
563	20231205	111000	203723530	2985	2985	2985	2985	0
564	20231205	110900	203723530	2985	2985	2985	2985	2
565	20231205	110800	203717560	2990	2990	2990	2990	0
566	20231205	110700	203717560	2990	2990	2990	2990	0
567	20231205	110600	203717560	2990	2985	2990	2985	44
568	20231205	110500	203586215	2985	2985	2985	2985	0
569	20231205	110400	203586215	2985	2985	2985	2985	0
570	20231205	110300	203586215	2985	2985	2985	2985	0
571	20231205	110200	203586215	2985	2985	2985	2985	200
572	20231205	110100	202989215	2985	2985	2985	2985	104
573	20231205	110000	202678775	2980	2980	2980	2980	5
574	20231205	105900	202663875	2980	2980	2980	2980	200
575	20231205	105800	202067875	2980	2980	2980	2980	928
576	20231205	105700	199302435	2980	2985	2985	2980	2087
577	20231205	105600	193083170	2980	2980	2980	2980	0
578	20231205	105500	193083170	2980	2980	2980	2980	1000
579	20231205	105400	190103170	2985	2985	2985	2985	101
580	20231205	105300	189801685	2980	2980	2980	2980	0
581	20231205	105200	189801685	2980	2980	2980	2980	0
582	20231205	105100	189801685	2980	2980	2980	2980	0
583	20231205	105000	189801685	2980	2980	2980	2980	200
584	20231205	104900	189205685	2980	2980	2980	2980	0
585	20231205	104800	189205685	2980	2980	2985	2980	2899
586	20231205	104700	180566660	2985	2985	2985	2985	872
587	20231205	104600	177963740	2985	2985	2985	2985	0
588	20231205	104500	177963740	2985	2985	2985	2985	100
589	20231205	104400	177665240	2990	2990	2990	2990	8
590	20231205	104300	177641320	2990	2990	2990	2990	0
591	20231205	104200	177641320	2990	2990	2990	2990	1
592	20231205	104100	177638330	2985	2990	2990	2985	709
593	20231205	104000	175519070	2995	2990	2995	2990	343
594	20231205	103900	174493435	2990	2990	2990	2990	10
595	20231205	103800	174463535	2990	2990	2990	2990	0
596	20231205	103700	174463535	2990	2990	2990	2990	60
597	20231205	103600	174284135	2995	2995	2995	2995	47
598	20231205	103500	174143370	2995	2995	2995	2995	1
599	20231205	103400	174140375	2995	2995	2995	2995	33
600	20231205	103300	174041540	2995	2995	2995	2995	110
601	20231205	103200	173712090	2995	2995	2995	2995	2384
602	20231205	103100	166572010	2985	2985	2985	2985	0
603	20231205	103000	166572010	2985	2985	2985	2985	0
604	20231205	102900	166572010	2985	2985	2985	2985	29
605	20231205	102800	166485445	2985	2985	2985	2985	135
606	20231205	102700	166082470	2985	2985	2985	2985	51
607	20231205	102600	165930235	2985	2985	2985	2980	470
608	20231205	102500	164527635	2985	2985	2985	2985	800
609	20231205	102400	162139635	2995	2995	2995	2995	76
610	20231205	102300	161912015	2995	2995	2995	2995	9
611	20231205	102200	161885060	2995	2990	2995	2980	340
612	20231205	102100	160870085	2990	2990	2990	2990	33
613	20231205	102000	160771415	2990	2990	2990	2990	0
614	20231205	101900	160771415	2990	2990	2990	2990	200
615	20231205	101800	160173415	2990	2990	2990	2975	237
616	20231205	101700	159464800	2990	2990	2990	2990	100
617	20231205	101600	159165800	2990	2990	2990	2990	0
618	20231205	101500	159165800	2990	2990	2990	2990	1
619	20231205	101400	159162810	2975	2970	2975	2965	2328
620	20231205	101300	152245510	2965	2970	2970	2965	500
621	20231205	101200	150761005	2975	2975	2975	2975	120
622	20231205	101100	150404005	2970	2975	2975	2970	6019
623	20231205	101000	132516810	2980	2995	2995	2980	3528
624	20231205	100900	121996315	2985	2985	2985	2985	0
625	20231205	100800	121996315	2985	2985	2985	2985	0
626	20231205	100700	121996315	2985	2985	2985	2985	51
627	20231205	100600	121844080	2985	2985	2985	2985	0
628	20231205	100500	121844080	2985	2985	2985	2985	210
629	20231205	100400	121217230	2995	2995	2995	2995	0
630	20231205	100300	121217230	2995	2995	2995	2995	1
631	20231205	100200	121214235	2985	2980	2985	2980	130
632	20231205	100100	120826335	2985	2985	2985	2985	13
633	20231205	100000	120787530	2980	2980	2980	2980	928
634	20231205	095900	118022090	2980	2980	2980	2980	25
635	20231205	095800	117947590	2985	2985	2985	2985	365
636	20231205	095700	116858065	2985	2985	2985	2985	13
637	20231205	095600	116819260	2985	2990	2990	2985	303
638	20231205	095500	115914690	2985	2985	2985	2985	0
639	20231205	095400	115914690	2985	2985	2985	2985	0
640	20231205	095300	115914690	2985	2985	2985	2985	6
641	20231205	095200	115896780	2995	2995	2995	2995	0
642	20231205	095100	115896780	2995	2990	2995	2980	1604
643	20231205	095000	111109095	2995	2995	2995	2995	0
644	20231205	094900	111109095	2995	2995	2995	2995	682
645	20231205	094800	109066505	3000	2995	3000	2995	2465
646	20231205	094700	101683705	2995	3000	3000	2995	11
647	20231205	094600	101650730	3000	3000	3000	3000	5
648	20231205	094500	101635730	2995	2995	2995	2995	260
649	20231205	094400	100857030	2995	2985	2995	2985	96
650	20231205	094300	100569870	2985	2985	2985	2985	370
651	20231205	094200	99465420	2985	2980	2985	2980	132
652	20231205	094100	99071635	2985	2985	2985	2985	16
653	20231205	094000	99023875	2980	2985	2985	2980	1543
654	20231205	093900	94425680	2980	2985	2985	2980	312
655	20231205	093800	93495860	2980	2985	2985	2980	365
656	20231205	093700	92408085	2985	2985	2985	2985	33
657	20231205	093600	92309580	2975	2975	2975	2975	2753
658	20231205	093500	84119405	2975	2975	2975	2970	198
659	20231205	093400	83530555	2975	2975	2975	2975	0
660	20231205	093300	83530555	2975	2985	2985	2975	1815
661	20231205	093200	78130600	2985	2975	2985	2975	512
662	20231205	093100	76607285	2985	2985	2985	2980	1095
663	20231205	093000	73344105	2985	2985	2985	2985	83
664	20231205	092900	73096350	2980	2995	2995	2980	205
665	20231205	092800	72485395	2980	2995	2995	2980	136
666	20231205	092700	72080100	2995	2980	2995	2980	193
667	20231205	092600	71504945	2980	2980	2980	2980	105
668	20231205	092500	71192045	2980	2990	2990	2980	23
669	20231205	092400	71123495	2980	2990	2990	2980	198
670	20231205	092300	70531875	3000	2990	3000	2990	76
671	20231205	092200	70304625	2990	2975	2990	2975	289
672	20231205	092100	69443635	2975	2975	2975	2970	1591
673	20231205	092000	64715780	2975	2975	2985	2975	1212
674	20231205	091900	61110070	2985	2970	2985	2970	1665
675	20231205	091800	56155625	2975	2970	2975	2970	279
676	20231205	091700	55326930	2970	2970	2970	2970	0
677	20231205	091600	55326930	2970	2975	2975	2970	537
678	20231205	091500	53732020	2975	2975	2975	2975	580
679	20231205	091400	52006520	2975	2975	2975	2975	0
680	20231205	091300	52006520	2975	2980	2980	2975	400
681	20231205	091200	50815600	2975	2980	2980	2975	200
682	20231205	091100	50219975	2980	2980	2980	2980	6
683	20231205	091000	50202095	2980	2970	2980	2965	359
684	20231205	090900	49137640	2970	2970	2970	2970	2484
685	20231205	090800	41760160	2975	2975	2980	2975	2776
686	20231205	090700	33494740	2975	2980	2980	2975	1250
687	20231205	090600	29770990	2980	2980	2980	2980	1204
688	20231205	090500	26183070	2980	2980	2980	2980	0
689	20231205	090400	26183070	2980	2980	2980	2970	2468
690	20231205	090300	18835160	2980	2985	2985	2980	651
691	20231205	090200	16894915	2990	3005	3005	2990	3039
692	20231205	090100	7789695	3005	3010	3035	3000	1098
693	20231205	090000	4493370	3005	3010	3010	3005	1493