KissMeData/067990/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194300	376614010	4985	4985	4985	4985	3275
3	20231206	194200	376614010	4985	4985	4985	4985	0
4	20231206	194100	376614010	4985	4985	4985	4985	0
5	20231206	194000	376614010	4985	4985	4985	4985	0
6	20231206	193900	376614010	4985	4985	4985	4985	0
7	20231206	193800	376614010	4985	4985	4985	4985	0
8	20231206	193700	376614010	4985	4985	4985	4985	0
9	20231206	193600	376614010	4985	4985	4985	4985	0
10	20231206	193500	376614010	4985	4985	4985	4985	0
11	20231206	193400	376614010	4985	4985	4985	4985	0
12	20231206	193300	376614010	4985	4985	4985	4985	0
13	20231206	193200	376614010	4985	4985	4985	4985	0
14	20231206	193100	376614010	4985	4985	4985	4985	0
15	20231206	193000	376614010	4985	4985	4985	4985	0
16	20231206	192900	376614010	4985	4985	4985	4985	0
17	20231206	192800	376614010	4985	4985	4985	4985	0
18	20231206	192700	376614010	4985	4985	4985	4985	0
19	20231206	192600	376614010	4985	4985	4985	4985	0
20	20231206	192500	376614010	4985	4985	4985	4985	0
21	20231206	192400	376614010	4985	4985	4985	4985	0
22	20231206	192300	376614010	4985	4985	4985	4985	0
23	20231206	192200	376614010	4985	4985	4985	4985	0
24	20231206	192100	376614010	4985	4985	4985	4985	0
25	20231206	192000	376614010	4985	4985	4985	4985	0
26	20231206	191900	376614010	4985	4985	4985	4985	0
27	20231206	191800	376614010	4985	4985	4985	4985	0
28	20231206	191700	376614010	4985	4985	4985	4985	0
29	20231206	191600	376614010	4985	4985	4985	4985	0
30	20231206	191500	376614010	4985	4985	4985	4985	0
31	20231206	191400	376614010	4985	4985	4985	4985	0
32	20231206	191300	376614010	4985	4985	4985	4985	3275
33	20231206	191200	376614010	4985	4985	4985	4985	0
34	20231206	191100	376614010	4985	4985	4985	4985	0
35	20231206	191000	376614010	4985	4985	4985	4985	0
36	20231206	190900	376614010	4985	4985	4985	4985	0
37	20231206	190800	376614010	4985	4985	4985	4985	0
38	20231206	190700	376614010	4985	4985	4985	4985	0
39	20231206	190600	376614010	4985	4985	4985	4985	0
40	20231206	190500	376614010	4985	4985	4985	4985	0
41	20231206	190400	376614010	4985	4985	4985	4985	0
42	20231206	190300	376614010	4985	4985	4985	4985	0
43	20231206	190200	376614010	4985	4985	4985	4985	0
44	20231206	190100	376614010	4985	4985	4985	4985	0
45	20231206	190000	376614010	4985	4985	4985	4985	0
46	20231206	185900	376614010	4985	4985	4985	4985	0
47	20231206	185800	376614010	4985	4985	4985	4985	0
48	20231206	185700	376614010	4985	4985	4985	4985	0
49	20231206	185600	376614010	4985	4985	4985	4985	0
50	20231206	185500	376614010	4985	4985	4985	4985	0
51	20231206	185400	376614010	4985	4985	4985	4985	0
52	20231206	185300	376614010	4985	4985	4985	4985	0
53	20231206	185200	376614010	4985	4985	4985	4985	0
54	20231206	185100	376614010	4985	4985	4985	4985	0
55	20231206	185000	376614010	4985	4985	4985	4985	0
56	20231206	184900	376614010	4985	4985	4985	4985	0
57	20231206	184800	376614010	4985	4985	4985	4985	0
58	20231206	184700	376614010	4985	4985	4985	4985	0
59	20231206	184600	376614010	4985	4985	4985	4985	0
60	20231206	184500	376614010	4985	4985	4985	4985	0
61	20231206	184400	376614010	4985	4985	4985	4985	0
62	20231206	184300	376614010	4985	4985	4985	4985	3275
63	20231206	184200	376614010	4985	4985	4985	4985	0
64	20231206	184100	376614010	4985	4985	4985	4985	0
65	20231206	184000	376614010	4985	4985	4985	4985	0
66	20231206	183900	376614010	4985	4985	4985	4985	0
67	20231206	183800	376614010	4985	4985	4985	4985	0
68	20231206	183700	376614010	4985	4985	4985	4985	0
69	20231206	183600	376614010	4985	4985	4985	4985	0
70	20231206	183500	376614010	4985	4985	4985	4985	0
71	20231206	183400	376614010	4985	4985	4985	4985	0
72	20231206	183300	376614010	4985	4985	4985	4985	0
73	20231206	183200	376614010	4985	4985	4985	4985	0
74	20231206	183100	376614010	4985	4985	4985	4985	0
75	20231206	183000	376614010	4985	4985	4985	4985	0
76	20231206	182900	376614010	4985	4985	4985	4985	0
77	20231206	182800	376614010	4985	4985	4985	4985	0
78	20231206	182700	376614010	4985	4985	4985	4985	0
79	20231206	182600	376614010	4985	4985	4985	4985	0
80	20231206	182500	376614010	4985	4985	4985	4985	0
81	20231206	182400	376614010	4985	4985	4985	4985	0
82	20231206	182300	376614010	4985	4985	4985	4985	0
83	20231206	182200	376614010	4985	4985	4985	4985	0
84	20231206	182100	376614010	4985	4985	4985	4985	0
85	20231206	182000	376614010	4985	4985	4985	4985	0
86	20231206	181900	376614010	4985	4985	4985	4985	0
87	20231206	181800	376614010	4985	4985	4985	4985	0
88	20231206	181700	376614010	4985	4985	4985	4985	0
89	20231206	181600	376614010	4985	4985	4985	4985	0
90	20231206	181500	376614010	4985	4985	4985	4985	0
91	20231206	181400	376614010	4985	4985	4985	4985	0
92	20231206	181300	376614010	4985	4985	4985	4985	3275
93	20231206	181200	376614010	4985	4985	4985	4985	0
94	20231206	181100	376614010	4985	4985	4985	4985	0
95	20231206	181000	376614010	4985	4985	4985	4985	0
96	20231206	180900	376614010	4985	4985	4985	4985	0
97	20231206	180800	376614010	4985	4985	4985	4985	0
98	20231206	180700	376614010	4985	4985	4985	4985	0
99	20231206	180600	376614010	4985	4985	4985	4985	0
100	20231206	180500	376614010	4985	4985	4985	4985	0
101	20231206	180400	376614010	4985	4985	4985	4985	0
102	20231206	180300	376614010	4985	4985	4985	4985	0
103	20231206	180200	376614010	4985	4985	4985	4985	0
104	20231206	180100	376614010	4985	4985	4985	4985	0
105	20231206	180000	376614010	4985	4985	4985	4985	0
106	20231206	175900	376614010	4985	4985	4985	4985	0
107	20231206	175800	376614010	4985	4985	4985	4985	0
108	20231206	175700	376614010	4985	4985	4985	4985	0
109	20231206	175600	376614010	4985	4985	4985	4985	0
110	20231206	175500	376614010	4985	4985	4985	4985	0
111	20231206	175400	376614010	4985	4985	4985	4985	0
112	20231206	175300	376614010	4985	4985	4985	4985	0
113	20231206	175200	376614010	4985	4985	4985	4985	0
114	20231206	175100	376614010	4985	4985	4985	4985	0
115	20231206	175000	376614010	4985	4985	4985	4985	0
116	20231206	174900	376614010	4985	4985	4985	4985	0
117	20231206	174800	376614010	4985	4985	4985	4985	0
118	20231206	174700	376614010	4985	4985	4985	4985	0
119	20231206	174600	376614010	4985	4985	4985	4985	0
120	20231206	174500	376614010	4985	4985	4985	4985	0
121	20231206	174400	376614010	4985	4985	4985	4985	0
122	20231206	174300	376614010	4985	4985	4985	4985	3275
123	20231206	174200	376614010	4985	4985	4985	4985	0
124	20231206	174100	376614010	4985	4985	4985	4985	0
125	20231206	174000	376614010	4985	4985	4985	4985	0
126	20231206	173900	376614010	4985	4985	4985	4985	0
127	20231206	173800	376614010	4985	4985	4985	4985	0
128	20231206	173700	376614010	4985	4985	4985	4985	0
129	20231206	173600	376614010	4985	4985	4985	4985	0
130	20231206	173500	376614010	4985	4985	4985	4985	0
131	20231206	173400	376614010	4985	4985	4985	4985	0
132	20231206	173300	376614010	4985	4985	4985	4985	0
133	20231206	173200	376614010	4985	4985	4985	4985	0
134	20231206	173100	376614010	4985	4985	4985	4985	0
135	20231206	173000	376614010	4985	4985	4985	4985	0
136	20231206	172900	376614010	4985	4985	4985	4985	0
137	20231206	172800	376614010	4985	4985	4985	4985	0
138	20231206	172700	376614010	4985	4985	4985	4985	0
139	20231206	172600	376614010	4985	4985	4985	4985	0
140	20231206	172500	376614010	4985	4985	4985	4985	0
141	20231206	172400	376614010	4985	4985	4985	4985	0
142	20231206	172300	376614010	4985	4985	4985	4985	0
143	20231206	172200	376614010	4985	4985	4985	4985	0
144	20231206	172100	376614010	4985	4985	4985	4985	0
145	20231206	172000	376614010	4985	4985	4985	4985	0
146	20231206	171900	376614010	4985	4985	4985	4985	0
147	20231206	171800	376614010	4985	4985	4985	4985	0
148	20231206	171700	376614010	4985	4985	4985	4985	0
149	20231206	171600	376614010	4985	4985	4985	4985	0
150	20231206	171500	376614010	4985	4985	4985	4985	0
151	20231206	171400	376614010	4985	4985	4985	4985	0
152	20231206	171300	376614010	4985	4985	4985	4985	3275
153	20231206	171200	376614010	4985	4985	4985	4985	0
154	20231206	171100	376614010	4985	4985	4985	4985	0
155	20231206	171000	376614010	4985	4985	4985	4985	0
156	20231206	170900	376614010	4985	4985	4985	4985	0
157	20231206	170800	376614010	4985	4985	4985	4985	0
158	20231206	170700	376614010	4985	4985	4985	4985	0
159	20231206	170600	376614010	4985	4985	4985	4985	0
160	20231206	170500	376614010	4985	4985	4985	4985	0
161	20231206	170400	376614010	4985	4985	4985	4985	0
162	20231206	170300	376614010	4985	4985	4985	4985	0
163	20231206	170200	376614010	4985	4985	4985	4985	0
164	20231206	170100	376614010	4985	4985	4985	4985	0
165	20231206	170000	376614010	4985	4985	4985	4985	0
166	20231206	165900	376614010	4985	4985	4985	4985	0
167	20231206	165800	376614010	4985	4985	4985	4985	0
168	20231206	165700	376614010	4985	4985	4985	4985	0
169	20231206	165600	376614010	4985	4985	4985	4985	0
170	20231206	165500	376614010	4985	4985	4985	4985	0
171	20231206	165400	376614010	4985	4985	4985	4985	0
172	20231206	165300	376614010	4985	4985	4985	4985	0
173	20231206	165200	376614010	4985	4985	4985	4985	0
174	20231206	165100	376614010	4985	4985	4985	4985	0
175	20231206	165000	376614010	4985	4985	4985	4985	0
176	20231206	164900	376614010	4985	4985	4985	4985	0
177	20231206	164800	376614010	4985	4985	4985	4985	0
178	20231206	164700	376614010	4985	4985	4985	4985	0
179	20231206	164600	376614010	4985	4985	4985	4985	0
180	20231206	164500	376614010	4985	4985	4985	4985	0
181	20231206	164400	376614010	4985	4985	4985	4985	0
182	20231206	164300	376614010	4985	4985	4985	4985	3275
183	20231206	164200	376614010	4985	4985	4985	4985	0
184	20231206	164100	376614010	4985	4985	4985	4985	0
185	20231206	164000	376614010	4985	4985	4985	4985	0
186	20231206	163900	376614010	4985	4985	4985	4985	0
187	20231206	163800	376614010	4985	4985	4985	4985	0
188	20231206	163700	376614010	4985	4985	4985	4985	0
189	20231206	163600	376614010	4985	4985	4985	4985	0
190	20231206	163500	376614010	4985	4985	4985	4985	0
191	20231206	163400	376614010	4985	4985	4985	4985	0
192	20231206	163300	376614010	4985	4985	4985	4985	0
193	20231206	163200	376614010	4985	4985	4985	4985	0
194	20231206	163100	376614010	4985	4985	4985	4985	0
195	20231206	163000	376614010	4985	4985	4985	4985	0
196	20231206	162900	376614010	4985	4985	4985	4985	0
197	20231206	162800	376614010	4985	4985	4985	4985	0
198	20231206	162700	376614010	4985	4985	4985	4985	0
199	20231206	162600	376614010	4985	4985	4985	4985	0
200	20231206	162500	376614010	4985	4985	4985	4985	0
201	20231206	162400	376614010	4985	4985	4985	4985	0
202	20231206	162300	376614010	4985	4985	4985	4985	0
203	20231206	162200	376614010	4985	4985	4985	4985	0
204	20231206	162100	376614010	4985	4985	4985	4985	0
205	20231206	162000	376614010	4985	4985	4985	4985	0
206	20231206	161900	376614010	4985	4985	4985	4985	0
207	20231206	161800	376614010	4985	4985	4985	4985	0
208	20231206	161700	376614010	4985	4985	4985	4985	0
209	20231206	161600	376614010	4985	4985	4985	4985	0
210	20231206	161500	376614010	4985	4985	4985	4985	0
211	20231206	161400	376614010	4985	4985	4985	4985	0
212	20231206	161300	376614010	4985	4985	4985	4985	3275
213	20231206	161200	376614010	4985	4985	4985	4985	0
214	20231206	161100	376614010	4985	4985	4985	4985	0
215	20231206	161000	376614010	4985	4985	4985	4985	0
216	20231206	160900	376614010	4985	4985	4985	4985	0
217	20231206	160800	376614010	4985	4985	4985	4985	0
218	20231206	160700	376614010	4985	4985	4985	4985	0
219	20231206	160600	376614010	4985	4985	4985	4985	0
220	20231206	160500	376614010	4985	4985	4985	4985	0
221	20231206	160400	376614010	4985	4985	4985	4985	0
222	20231206	160300	376614010	4985	4985	4985	4985	0
223	20231206	160200	376614010	4985	4985	4985	4985	0
224	20231206	160100	376614010	4985	4985	4985	4985	0
225	20231206	160000	376614010	4985	4985	4985	4985	0
226	20231206	155900	376614010	4985	4985	4985	4985	0
227	20231206	155800	376614010	4985	4985	4985	4985	0
228	20231206	155700	376614010	4985	4985	4985	4985	0
229	20231206	155600	376614010	4985	4985	4985	4985	0
230	20231206	155500	376614010	4985	4985	4985	4985	0
231	20231206	155400	376614010	4985	4985	4985	4985	0
232	20231206	155300	376614010	4985	4985	4985	4985	0
233	20231206	155200	376614010	4985	4985	4985	4985	0
234	20231206	155100	376614010	4985	4985	4985	4985	0
235	20231206	155000	376614010	4985	4985	4985	4985	0
236	20231206	154900	376614010	4985	4985	4985	4985	0
237	20231206	154800	376614010	4985	4985	4985	4985	0
238	20231206	154700	376614010	4985	4985	4985	4985	0
239	20231206	154600	376614010	4985	4985	4985	4985	0
240	20231206	154500	376614010	4985	4985	4985	4985	0
241	20231206	154400	376614010	4985	4985	4985	4985	0
242	20231206	154300	376614010	4985	4985	4985	4985	3275
243	20231206	154200	376614010	4985	4985	4985	4985	0
244	20231206	154100	376614010	4985	4985	4985	4985	0
245	20231206	154000	376614010	4985	4985	4985	4985	0
246	20231206	153900	376614010	4985	4985	4985	4985	0
247	20231206	153800	376614010	4985	4985	4985	4985	0
248	20231206	153700	376614010	4985	4985	4985	4985	0
249	20231206	153600	376614010	4985	4985	4985	4985	0
250	20231206	153500	376614010	4985	4985	4985	4985	0
251	20231206	153400	376614010	4985	4985	4985	4985	0
252	20231206	153300	376614010	4985	4985	4985	4985	0
253	20231206	153200	376614010	4985	4985	4985	4985	0
254	20231206	153100	376614010	4985	4985	4985	4985	0
255	20231206	153000	376614010	4985	4985	4985	4985	3275
256	20231206	152900	360288135	4990	4990	4990	4990	0
257	20231206	152800	360288135	4990	4990	4990	4990	0
258	20231206	152700	360288135	4990	4990	4990	4990	0
259	20231206	152600	360288135	4990	4990	4990	4990	0
260	20231206	152500	360288135	4990	4990	4990	4990	0
261	20231206	152400	360288135	4990	4990	4990	4990	0
262	20231206	152300	360288135	4990	4990	4990	4990	0
263	20231206	152200	360288135	4990	4990	4990	4990	0
264	20231206	152100	360288135	4990	4990	4990	4990	0
265	20231206	152000	360288135	4990	4990	4990	4990	0
266	20231206	151900	360288135	4990	4990	4990	4990	700
267	20231206	151800	356795135	4990	4985	4990	4985	2
268	20231206	151700	356785160	4985	4985	4985	4985	680
269	20231206	151600	353395360	4980	4980	4980	4980	0
270	20231206	151500	353395360	4980	4980	4980	4980	2
271	20231206	151400	353385400	4985	4985	4985	4985	0
272	20231206	151300	353385400	4985	4985	4985	4985	302
273	20231206	151200	351879930	4975	4975	4980	4975	3197
274	20231206	151100	335971355	4975	4975	4975	4975	0
275	20231206	151000	335971355	4975	4975	4975	4975	1
276	20231206	150900	335966380	4975	4975	4975	4975	710
277	20231206	150800	332434130	4975	4975	4975	4975	499
278	20231206	150700	329951605	4975	4975	4975	4975	201
279	20231206	150600	328951630	4970	4970	4970	4970	0
280	20231206	150500	328951630	4970	4970	4970	4970	100
281	20231206	150400	328454630	4970	4975	4975	4970	187
282	20231206	150300	327525160	4975	4975	4975	4975	0
283	20231206	150200	327525160	4975	4975	4975	4975	0
284	20231206	150100	327525160	4975	4980	4980	4975	448
285	20231206	150000	325295080	4980	4980	4980	4980	620
286	20231206	145900	322207480	4980	4975	4980	4975	1197
287	20231206	145800	316247785	4975	4970	4975	4970	110
288	20231206	145700	315701035	4975	4970	4975	4970	1022
289	20231206	145600	310621690	4970	4970	4970	4970	78
290	20231206	145500	310234030	4970	4960	4970	4960	263
291	20231206	145400	308928140	4965	4965	4965	4965	251
292	20231206	145300	307681925	4970	4970	4970	4970	100
293	20231206	145200	307184925	4970	4970	4970	4970	2
294	20231206	145100	307174985	4965	4965	4965	4965	288
295	20231206	145000	305745065	4970	4970	4970	4970	0
296	20231206	144900	305745065	4970	4970	4970	4970	1
297	20231206	144800	305740095	4965	4965	4965	4965	412
298	20231206	144700	303694515	4965	4960	4965	4960	742
299	20231206	144600	300014190	4970	4970	4970	4970	0
300	20231206	144500	300014190	4970	4955	4975	4955	1789
301	20231206	144400	291123185	4960	4960	4960	4960	700
302	20231206	144300	287651185	4960	4960	4960	4960	0
303	20231206	144200	287651185	4960	4960	4960	4960	0
304	20231206	144100	287651185	4960	4960	4960	4960	0
305	20231206	144000	287651185	4960	4960	4960	4960	0
306	20231206	143900	287651185	4960	4960	4960	4960	600
307	20231206	143800	284675185	4960	4950	4960	4950	2459
308	20231206	143700	272484130	4955	4955	4955	4955	365
309	20231206	143600	270675555	4960	4950	4960	4950	1303
310	20231206	143500	264222510	4945	4945	4945	4945	0
311	20231206	143400	264222510	4945	4945	4945	4945	10
312	20231206	143300	264173060	4950	4950	4950	4950	0
313	20231206	143200	264173060	4950	4950	4950	4950	60
314	20231206	143100	263876060	4945	4935	4945	4935	1484
315	20231206	143000	256545130	4935	4935	4935	4935	0
316	20231206	142900	256545130	4935	4935	4935	4935	502
317	20231206	142800	254067760	4935	4935	4935	4935	5
318	20231206	142700	254043085	4935	4935	4935	4935	0
319	20231206	142600	254043085	4935	4935	4935	4935	0
320	20231206	142500	254043085	4935	4935	4935	4935	200
321	20231206	142400	253056085	4935	4930	4935	4930	229
322	20231206	142300	251927015	4935	4935	4935	4935	2
323	20231206	142200	251917145	4935	4935	4935	4935	18
324	20231206	142100	251828315	4935	4935	4935	4935	203
325	20231206	142000	250826510	4930	4930	4930	4930	0
326	20231206	141900	250826510	4930	4930	4930	4930	0
327	20231206	141800	250826510	4930	4930	4930	4930	0
328	20231206	141700	250826510	4930	4930	4930	4930	0
329	20231206	141600	250826510	4930	4930	4930	4930	0
330	20231206	141500	250826510	4930	4930	4930	4930	0
331	20231206	141400	250826510	4930	4930	4930	4930	0
332	20231206	141300	250826510	4930	4930	4930	4930	0
333	20231206	141200	250826510	4930	4930	4930	4930	1100
334	20231206	141100	245403510	4930	4930	4930	4930	167
335	20231206	141000	244580200	4930	4930	4930	4930	0
336	20231206	140900	244580200	4930	4930	4930	4930	0
337	20231206	140800	244580200	4930	4930	4930	4930	0
338	20231206	140700	244580200	4930	4930	4930	4930	70
339	20231206	140600	244235100	4930	4930	4930	4930	0
340	20231206	140500	244235100	4930	4930	4930	4930	0
341	20231206	140400	244235100	4930	4930	4930	4930	0
342	20231206	140300	244235100	4930	4930	4930	4930	0
343	20231206	140200	244235100	4930	4930	4930	4930	0
344	20231206	140100	244235100	4930	4930	4930	4930	0
345	20231206	140000	244235100	4930	4930	4930	4930	0
346	20231206	135900	244235100	4930	4930	4930	4930	1100
347	20231206	135800	238812100	4935	4935	4935	4935	0
348	20231206	135700	238812100	4935	4935	4935	4935	15
349	20231206	135600	238738075	4935	4935	4935	4935	0
350	20231206	135500	238738075	4935	4935	4935	4935	0
351	20231206	135400	238738075	4935	4935	4935	4935	0
352	20231206	135300	238738075	4935	4935	4935	4935	25
353	20231206	135200	238614700	4935	4940	4940	4935	893
354	20231206	135100	234204350	4945	4945	4945	4945	0
355	20231206	135000	234204350	4945	4945	4945	4945	0
356	20231206	134900	234204350	4945	4945	4945	4945	0
357	20231206	134800	234204350	4945	4945	4945	4945	0
358	20231206	134700	234204350	4945	4945	4945	4945	0
359	20231206	134600	234204350	4945	4945	4945	4945	0
360	20231206	134500	234204350	4945	4945	4945	4945	0
361	20231206	134400	234204350	4945	4945	4945	4945	0
362	20231206	134300	234204350	4945	4945	4945	4945	0
363	20231206	134200	234204350	4945	4945	4945	4945	0
364	20231206	134100	234204350	4945	4945	4945	4945	0
365	20231206	134000	234204350	4945	4945	4945	4945	0
366	20231206	133900	234204350	4945	4945	4945	4945	50
367	20231206	133800	233957100	4940	4940	4940	4940	0
368	20231206	133700	233957100	4940	4940	4940	4940	113
369	20231206	133600	233398880	4945	4945	4945	4945	0
370	20231206	133500	233398880	4945	4945	4945	4945	0
371	20231206	133400	233398880	4945	4945	4945	4945	14
372	20231206	133300	233329650	4945	4945	4945	4945	21
373	20231206	133200	233225805	4945	4945	4945	4945	27
374	20231206	133100	233092290	4945	4945	4945	4945	0
375	20231206	133000	233092290	4945	4955	4955	4945	995
376	20231206	132900	228169520	4950	4950	4950	4950	9
377	20231206	132800	228124970	4955	4955	4955	4955	0
378	20231206	132700	228124970	4955	4955	4955	4955	0
379	20231206	132600	228124970	4955	4955	4955	4955	0
380	20231206	132500	228124970	4955	4955	4955	4955	0
381	20231206	132400	228124970	4955	4935	4955	4930	1102
382	20231206	132300	222688950	4955	4940	4955	4940	16
383	20231206	132200	222609895	4935	4935	4935	4935	0
384	20231206	132100	222609895	4935	4935	4935	4935	1100
385	20231206	132000	217181395	4940	4940	4940	4940	2626
386	20231206	131900	204208955	4935	4935	4935	4935	0
387	20231206	131800	204208955	4935	4940	4940	4935	186
388	20231206	131700	203290545	4940	4940	4940	4940	100
389	20231206	131600	202796545	4940	4940	4940	4940	100
390	20231206	131500	202302545	4935	4935	4935	4935	102
391	20231206	131400	201799175	4935	4935	4935	4935	0
392	20231206	131300	201799175	4935	4935	4935	4935	0
393	20231206	131200	201799175	4935	4935	4935	4935	71
394	20231206	131100	201448790	4930	4930	4930	4930	0
395	20231206	131000	201448790	4930	4930	4930	4930	0
396	20231206	130900	201448790	4930	4930	4930	4930	0
397	20231206	130800	201448790	4930	4930	4930	4930	0
398	20231206	130700	201448790	4930	4930	4930	4930	0
399	20231206	130600	201448790	4930	4930	4930	4930	0
400	20231206	130500	201448790	4930	4930	4930	4930	0
401	20231206	130400	201448790	4930	4935	4935	4930	2200
402	20231206	130300	190597365	4935	4935	4935	4935	0
403	20231206	130200	190597365	4935	4935	4935	4935	0
404	20231206	130100	190597365	4935	4935	4935	4935	0
405	20231206	130000	190597365	4935	4935	4935	4935	0
406	20231206	125900	190597365	4935	4935	4935	4935	0
407	20231206	125800	190597365	4935	4935	4935	4935	0
408	20231206	125700	190597365	4935	4935	4935	4935	0
409	20231206	125600	190597365	4935	4935	4935	4935	0
410	20231206	125500	190597365	4935	4935	4935	4935	0
411	20231206	125400	190597365	4935	4935	4935	4935	0
412	20231206	125300	190597365	4935	4935	4935	4935	2
413	20231206	125200	190587495	4940	4940	4940	4940	1
414	20231206	125100	190582555	4930	4930	4930	4930	0
415	20231206	125000	190582555	4930	4930	4930	4930	0
416	20231206	124900	190582555	4930	4930	4930	4930	0
417	20231206	124800	190582555	4930	4930	4930	4930	0
418	20231206	124700	190582555	4930	4930	4930	4930	0
419	20231206	124600	190582555	4930	4930	4930	4930	0
420	20231206	124500	190582555	4930	4930	4930	4930	0
421	20231206	124400	190582555	4930	4930	4930	4930	0
422	20231206	124300	190582555	4930	4935	4935	4930	484
423	20231206	124200	188196415	4935	4935	4935	4935	0
424	20231206	124100	188196415	4935	4935	4935	4935	0
425	20231206	124000	188196415	4935	4935	4935	4935	6
426	20231206	123900	188166805	4935	4935	4935	4935	50
427	20231206	123800	187920055	4935	4935	4935	4930	2257
428	20231206	123700	176792760	4935	4935	4935	4935	403
429	20231206	123600	174803955	4935	4935	4935	4935	1000
430	20231206	123500	169868955	4940	4940	4940	4940	1058
431	20231206	123400	164642435	4940	4940	4940	4940	0
432	20231206	123300	164642435	4940	4940	4940	4940	0
433	20231206	123200	164642435	4940	4940	4940	4940	0
434	20231206	123100	164642435	4940	4940	4940	4940	501
435	20231206	123000	162167495	4940	4940	4940	4940	0
436	20231206	122900	162167495	4940	4940	4940	4940	0
437	20231206	122800	162167495	4940	4945	4945	4940	499
438	20231206	122700	159701990	4955	4955	4955	4955	0
439	20231206	122600	159701990	4955	4955	4955	4955	0
440	20231206	122500	159701990	4955	4955	4955	4955	0
441	20231206	122400	159701990	4955	4955	4955	4955	0
442	20231206	122300	159701990	4955	4955	4955	4955	0
443	20231206	122200	159701990	4955	4955	4955	4955	0
444	20231206	122100	159701990	4955	4955	4955	4955	0
445	20231206	122000	159701990	4955	4955	4955	4955	11
446	20231206	121900	159647485	4955	4955	4955	4955	0
447	20231206	121800	159647485	4955	4955	4955	4955	0
448	20231206	121700	159647485	4955	4955	4955	4955	0
449	20231206	121600	159647485	4955	4955	4955	4955	0
450	20231206	121500	159647485	4955	4955	4955	4955	0
451	20231206	121400	159647485	4955	4955	4955	4955	10
452	20231206	121300	159597935	4940	4940	4940	4940	458
453	20231206	121200	157335415	4940	4950	4950	4940	9542
454	20231206	121100	110197235	4950	4950	4950	4950	0
455	20231206	121000	110197235	4950	4950	4950	4950	60
456	20231206	120900	109900235	4950	4950	4950	4950	0
457	20231206	120800	109900235	4950	4950	4950	4950	31
458	20231206	120700	109746785	4950	4950	4950	4950	0
459	20231206	120600	109746785	4950	4950	4950	4950	0
460	20231206	120500	109746785	4950	4945	4950	4945	585
461	20231206	120400	106853910	4945	4945	4945	4945	0
462	20231206	120300	106853910	4945	4945	4945	4945	0
463	20231206	120200	106853910	4945	4945	4945	4945	1020
464	20231206	120100	101810010	4945	4945	4945	4945	0
465	20231206	120000	101810010	4945	4945	4945	4945	0
466	20231206	115900	101810010	4945	4945	4945	4945	10
467	20231206	115800	101760560	4940	4940	4940	4940	51
468	20231206	115700	101508620	4940	4940	4940	4940	0
469	20231206	115600	101508620	4940	4940	4940	4940	300
470	20231206	115500	100026620	4940	4940	4940	4940	0
471	20231206	115400	100026620	4940	4940	4940	4940	0
472	20231206	115300	100026620	4940	4940	4940	4940	0
473	20231206	115200	100026620	4940	4940	4940	4940	721
474	20231206	115100	96464880	4940	4940	4940	4940	80
475	20231206	115000	96069680	4945	4945	4945	4945	0
476	20231206	114900	96069680	4945	4945	4945	4945	201
477	20231206	114800	95075735	4945	4945	4945	4945	0
478	20231206	114700	95075735	4945	4945	4945	4945	0
479	20231206	114600	95075735	4945	4945	4945	4945	0
480	20231206	114500	95075735	4945	4945	4945	4945	0
481	20231206	114400	95075735	4945	4945	4945	4945	0
482	20231206	114300	95075735	4945	4945	4945	4945	0
483	20231206	114200	95075735	4945	4945	4945	4945	0
484	20231206	114100	95075735	4945	4945	4945	4945	0
485	20231206	114000	95075735	4945	4945	4945	4945	0
486	20231206	113900	95075735	4945	4945	4945	4945	100
487	20231206	113800	94581235	4945	4945	4945	4945	0
488	20231206	113700	94581235	4945	4945	4945	4945	50
489	20231206	113600	94333985	4935	4935	4935	4935	0
490	20231206	113500	94333985	4935	4935	4935	4935	0
491	20231206	113400	94333985	4935	4935	4935	4935	0
492	20231206	113300	94333985	4935	4935	4935	4935	0
493	20231206	113200	94333985	4935	4935	4935	4935	0
494	20231206	113100	94333985	4935	4935	4935	4935	0
495	20231206	113000	94333985	4935	4935	4935	4935	0
496	20231206	112900	94333985	4935	4935	4935	4935	0
497	20231206	112800	94333985	4935	4935	4935	4935	0
498	20231206	112700	94333985	4935	4935	4935	4935	0
499	20231206	112600	94333985	4935	4935	4935	4935	0
500	20231206	112500	94333985	4935	4940	4940	4935	1000
501	20231206	112400	89398650	4945	4945	4945	4945	0
502	20231206	112300	89398650	4945	4945	4945	4945	0
503	20231206	112200	89398650	4945	4945	4945	4945	0
504	20231206	112100	89398650	4945	4945	4945	4945	1
505	20231206	112000	89393705	4935	4935	4935	4935	0
506	20231206	111900	89393705	4935	4935	4935	4935	0
507	20231206	111800	89393705	4935	4935	4935	4935	1
508	20231206	111700	89388770	4945	4945	4945	4945	0
509	20231206	111600	89388770	4945	4945	4945	4945	0
510	20231206	111500	89388770	4945	4945	4945	4945	0
511	20231206	111400	89388770	4945	4945	4945	4945	30
512	20231206	111300	89240420	4945	4945	4945	4945	0
513	20231206	111200	89240420	4945	4945	4945	4945	0
514	20231206	111100	89240420	4945	4945	4945	4945	0
515	20231206	111000	89240420	4945	4945	4945	4945	0
516	20231206	110900	89240420	4945	4945	4945	4945	0
517	20231206	110800	89240420	4945	4945	4945	4945	20
518	20231206	110700	89141520	4945	4945	4945	4945	39
519	20231206	110600	88948665	4945	4945	4945	4945	0
520	20231206	110500	88948665	4945	4945	4945	4945	1
521	20231206	110400	88943720	4935	4935	4935	4935	0
522	20231206	110300	88943720	4935	4935	4935	4935	0
523	20231206	110200	88943720	4935	4935	4935	4935	1000
524	20231206	110100	84008720	4945	4945	4945	4945	0
525	20231206	110000	84008720	4945	4945	4945	4945	0
526	20231206	105900	84008720	4945	4945	4945	4945	0
527	20231206	105800	84008720	4945	4945	4945	4945	0
528	20231206	105700	84008720	4945	4945	4945	4945	13
529	20231206	105600	83944435	4945	4945	4945	4945	0
530	20231206	105500	83944435	4945	4945	4945	4945	0
531	20231206	105400	83944435	4945	4945	4945	4945	120
532	20231206	105300	83351035	4945	4945	4945	4945	1
533	20231206	105200	83346090	4945	4945	4945	4945	0
534	20231206	105100	83346090	4945	4945	4945	4945	0
535	20231206	105000	83346090	4945	4930	4945	4930	1201
536	20231206	104900	77425145	4925	4925	4925	4925	0
537	20231206	104800	77425145	4925	4925	4925	4925	0
538	20231206	104700	77425145	4925	4935	4935	4925	318
539	20231206	104600	75857715	4930	4930	4930	4930	1000
540	20231206	104500	70927715	4930	4935	4935	4930	500
541	20231206	104400	68461890	4930	4930	4930	4930	0
542	20231206	104300	68461890	4930	4930	4930	4930	0
543	20231206	104200	68461890	4930	4930	4930	4930	0
544	20231206	104100	68461890	4930	4930	4930	4930	0
545	20231206	104000	68461890	4930	4930	4930	4930	0
546	20231206	103900	68461890	4930	4930	4930	4930	0
547	20231206	103800	68461890	4930	4930	4930	4930	0
548	20231206	103700	68461890	4930	4945	4945	4930	993
549	20231206	103600	63564240	4945	4945	4945	4945	0
550	20231206	103500	63564240	4945	4945	4945	4945	0
551	20231206	103400	63564240	4945	4945	4945	4945	7
552	20231206	103300	63529625	4945	4945	4945	4945	0
553	20231206	103200	63529625	4945	4945	4945	4945	1
554	20231206	103100	63524680	4935	4935	4935	4935	0
555	20231206	103000	63524680	4935	4935	4935	4935	0
556	20231206	102900	63524680	4935	4945	4945	4935	1100
557	20231206	102800	58095170	4945	4945	4945	4945	0
558	20231206	102700	58095170	4945	4945	4945	4945	0
559	20231206	102600	58095170	4945	4945	4945	4945	1
560	20231206	102500	58090225	4935	4935	4935	4935	0
561	20231206	102400	58090225	4935	4935	4935	4935	0
562	20231206	102300	58090225	4935	4935	4935	4935	100
563	20231206	102200	57596725	4935	4935	4935	4935	0
564	20231206	102100	57596725	4935	4945	4945	4935	689
565	20231206	102000	54196420	4935	4940	4940	4935	1281
566	20231206	101900	47871790	4940	4945	4945	4940	1227
567	20231206	101800	41809905	4945	4945	4945	4945	3
568	20231206	101700	41795070	4945	4945	4945	4945	0
569	20231206	101600	41795070	4945	4945	4945	4945	0
570	20231206	101500	41795070	4945	4945	4945	4945	2
571	20231206	101400	41785180	4945	4945	4945	4940	5
572	20231206	101300	41760470	4945	4945	4945	4945	50
573	20231206	101200	41513220	4945	4945	4945	4945	0
574	20231206	101100	41513220	4945	4945	4945	4945	0
575	20231206	101000	41513220	4945	4945	4945	4940	103
576	20231206	100900	41004385	4945	4955	4960	4945	152
577	20231206	100800	40252465	4960	4960	4960	4960	1
578	20231206	100700	40247505	4935	4950	4950	4935	2000
579	20231206	100600	30366550	4960	4960	4960	4960	0
580	20231206	100500	30366550	4960	4960	4960	4960	3
581	20231206	100400	30351670	4960	4960	4960	4960	0
582	20231206	100300	30351670	4960	4960	4960	4960	0
583	20231206	100200	30351670	4960	4960	4960	4960	0
584	20231206	100100	30351670	4960	4950	4960	4950	103
585	20231206	100000	29841810	4960	4960	4960	4960	0
586	20231206	095900	29841810	4960	4960	4960	4960	0
587	20231206	095800	29841810	4960	4960	4960	4960	0
588	20231206	095700	29841810	4960	4960	4960	4960	0
589	20231206	095600	29841810	4960	4960	4960	4960	0
590	20231206	095500	29841810	4960	4960	4960	4960	0
591	20231206	095400	29841810	4960	4960	4960	4960	0
592	20231206	095300	29841810	4960	4960	4960	4960	0
593	20231206	095200	29841810	4960	4960	4960	4960	0
594	20231206	095100	29841810	4960	4960	4960	4960	0
595	20231206	095000	29841810	4960	4960	4960	4960	0
596	20231206	094900	29841810	4960	4960	4960	4960	0
597	20231206	094800	29841810	4960	4960	4960	4960	0
598	20231206	094700	29841810	4960	4960	4960	4960	0
599	20231206	094600	29841810	4960	4960	4960	4960	0
600	20231206	094500	29841810	4960	4960	4960	4960	1
601	20231206	094400	29836850	4940	4955	4955	4940	3000
602	20231206	094300	15003575	4960	4960	4960	4960	0
603	20231206	094200	15003575	4960	4960	4960	4960	0
604	20231206	094100	15003575	4960	4955	4960	4955	2
605	20231206	094000	14993660	4960	4960	4960	4960	0
606	20231206	093900	14993660	4960	4950	4960	4945	520
607	20231206	093800	12420740	4960	4950	4960	4950	301
608	20231206	093700	10930780	4960	4960	4960	4960	2
609	20231206	093600	10920860	4955	4955	4955	4955	64
610	20231206	093500	10603740	4960	4960	4960	4960	0
611	20231206	093400	10603740	4960	4960	4960	4960	0
612	20231206	093300	10603740	4960	4960	4960	4960	0
613	20231206	093200	10603740	4960	4960	4960	4960	0
614	20231206	093100	10603740	4960	4965	4965	4960	249
615	20231206	093000	9368455	4970	4970	4970	4970	0
616	20231206	092900	9368455	4970	4970	4970	4970	0
617	20231206	092800	9368455	4970	4965	4970	4965	31
618	20231206	092700	9214535	4970	4970	4970	4970	4
619	20231206	092600	9194655	4970	4970	4970	4970	3
620	20231206	092500	9179745	4970	4970	4970	4970	0
621	20231206	092400	9179745	4970	4970	4970	4970	20
622	20231206	092300	9080345	4975	4975	4975	4975	0
623	20231206	092200	9080345	4975	4975	4975	4975	0
624	20231206	092100	9080345	4975	4975	4975	4975	1
625	20231206	092000	9075370	4955	4955	4955	4955	3
626	20231206	091900	9060505	4955	4955	4955	4955	553
627	20231206	091800	6320390	4955	4970	4970	4955	467
628	20231206	091700	4004925	4960	4960	4960	4960	0
629	20231206	091600	4004925	4960	4960	4960	4960	0
630	20231206	091500	4004925	4960	4960	4960	4960	0
631	20231206	091400	4004925	4960	4960	4960	4960	0
632	20231206	091300	4004925	4960	4960	4960	4960	0
633	20231206	091200	4004925	4960	4960	4960	4960	2
634	20231206	091100	3995005	4975	4975	4975	4975	0
635	20231206	091000	3995005	4975	4965	4975	4960	320
636	20231206	090900	2404810	4975	4975	4975	4975	0
637	20231206	090800	2404810	4975	4970	4975	4965	51
638	20231206	090700	2151430	4975	4975	4975	4975	2
639	20231206	090600	2141480	4975	4975	4975	4970	66
640	20231206	090500	1813380	4975	4970	4980	4970	144
641	20231206	090400	1097475	4955	4955	4955	4955	0
642	20231206	090300	1097475	4955	4955	4955	4955	100
643	20231206	090200	601975	4975	4975	4975	4975	0
644	20231206	090100	601975	4975	4975	4975	4975	120
645	20231206	090000	4975	4975	4975	4975	4975	1