KissMeData/405920/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	212100	355964630	5980	5980	5980	5980	2472
3	20231207	212000	355964630	5980	5980	5980	5980	0
4	20231207	211900	355964630	5980	5980	5980	5980	0
5	20231207	211800	355964630	5980	5980	5980	5980	0
6	20231207	211700	355964630	5980	5980	5980	5980	0
7	20231207	211600	355964630	5980	5980	5980	5980	0
8	20231207	211500	355964630	5980	5980	5980	5980	0
9	20231207	211400	355964630	5980	5980	5980	5980	0
10	20231207	211300	355964630	5980	5980	5980	5980	0
11	20231207	211200	355964630	5980	5980	5980	5980	0
12	20231207	211100	355964630	5980	5980	5980	5980	0
13	20231207	211000	355964630	5980	5980	5980	5980	0
14	20231207	210900	355964630	5980	5980	5980	5980	0
15	20231207	210800	355964630	5980	5980	5980	5980	0
16	20231207	210700	355964630	5980	5980	5980	5980	0
17	20231207	210600	355964630	5980	5980	5980	5980	0
18	20231207	210500	355964630	5980	5980	5980	5980	0
19	20231207	210400	355964630	5980	5980	5980	5980	0
20	20231207	210300	355964630	5980	5980	5980	5980	0
21	20231207	210200	355964630	5980	5980	5980	5980	0
22	20231207	210100	355964630	5980	5980	5980	5980	0
23	20231207	210000	355964630	5980	5980	5980	5980	0
24	20231207	205900	355964630	5980	5980	5980	5980	0
25	20231207	205800	355964630	5980	5980	5980	5980	0
26	20231207	205700	355964630	5980	5980	5980	5980	0
27	20231207	205600	355964630	5980	5980	5980	5980	0
28	20231207	205500	355964630	5980	5980	5980	5980	0
29	20231207	205400	355964630	5980	5980	5980	5980	0
30	20231207	205300	355964630	5980	5980	5980	5980	0
31	20231207	205200	355964630	5980	5980	5980	5980	0
32	20231207	205100	355964630	5980	5980	5980	5980	2472
33	20231207	205000	355964630	5980	5980	5980	5980	0
34	20231207	204900	355964630	5980	5980	5980	5980	0
35	20231207	204800	355964630	5980	5980	5980	5980	0
36	20231207	204700	355964630	5980	5980	5980	5980	0
37	20231207	204600	355964630	5980	5980	5980	5980	0
38	20231207	204500	355964630	5980	5980	5980	5980	0
39	20231207	204400	355964630	5980	5980	5980	5980	0
40	20231207	204300	355964630	5980	5980	5980	5980	0
41	20231207	204200	355964630	5980	5980	5980	5980	0
42	20231207	204100	355964630	5980	5980	5980	5980	0
43	20231207	204000	355964630	5980	5980	5980	5980	0
44	20231207	203900	355964630	5980	5980	5980	5980	0
45	20231207	203800	355964630	5980	5980	5980	5980	0
46	20231207	203700	355964630	5980	5980	5980	5980	0
47	20231207	203600	355964630	5980	5980	5980	5980	0
48	20231207	203500	355964630	5980	5980	5980	5980	0
49	20231207	203400	355964630	5980	5980	5980	5980	0
50	20231207	203300	355964630	5980	5980	5980	5980	0
51	20231207	203200	355964630	5980	5980	5980	5980	0
52	20231207	203100	355964630	5980	5980	5980	5980	0
53	20231207	203000	355964630	5980	5980	5980	5980	0
54	20231207	202900	355964630	5980	5980	5980	5980	0
55	20231207	202800	355964630	5980	5980	5980	5980	0
56	20231207	202700	355964630	5980	5980	5980	5980	0
57	20231207	202600	355964630	5980	5980	5980	5980	0
58	20231207	202500	355964630	5980	5980	5980	5980	0
59	20231207	202400	355964630	5980	5980	5980	5980	0
60	20231207	202300	355964630	5980	5980	5980	5980	0
61	20231207	202200	355964630	5980	5980	5980	5980	0
62	20231207	202100	355964630	5980	5980	5980	5980	2472
63	20231207	202000	355964630	5980	5980	5980	5980	0
64	20231207	201900	355964630	5980	5980	5980	5980	0
65	20231207	201800	355964630	5980	5980	5980	5980	0
66	20231207	201700	355964630	5980	5980	5980	5980	0
67	20231207	201600	355964630	5980	5980	5980	5980	0
68	20231207	201500	355964630	5980	5980	5980	5980	0
69	20231207	201400	355964630	5980	5980	5980	5980	0
70	20231207	201300	355964630	5980	5980	5980	5980	0
71	20231207	201200	355964630	5980	5980	5980	5980	0
72	20231207	201100	355964630	5980	5980	5980	5980	0
73	20231207	201000	355964630	5980	5980	5980	5980	0
74	20231207	200900	355964630	5980	5980	5980	5980	0
75	20231207	200800	355964630	5980	5980	5980	5980	0
76	20231207	200700	355964630	5980	5980	5980	5980	0
77	20231207	200600	355964630	5980	5980	5980	5980	0
78	20231207	200500	355964630	5980	5980	5980	5980	0
79	20231207	200400	355964630	5980	5980	5980	5980	0
80	20231207	200300	355964630	5980	5980	5980	5980	0
81	20231207	200200	355964630	5980	5980	5980	5980	0
82	20231207	200100	355964630	5980	5980	5980	5980	0
83	20231207	200000	355964630	5980	5980	5980	5980	0
84	20231207	195900	355964630	5980	5980	5980	5980	0
85	20231207	195800	355964630	5980	5980	5980	5980	0
86	20231207	195700	355964630	5980	5980	5980	5980	0
87	20231207	195600	355964630	5980	5980	5980	5980	0
88	20231207	195500	355964630	5980	5980	5980	5980	0
89	20231207	195400	355964630	5980	5980	5980	5980	0
90	20231207	195300	355964630	5980	5980	5980	5980	0
91	20231207	195200	355964630	5980	5980	5980	5980	0
92	20231207	195100	355964630	5980	5980	5980	5980	2472
93	20231207	195000	355964630	5980	5980	5980	5980	0
94	20231207	194900	355964630	5980	5980	5980	5980	0
95	20231207	194800	355964630	5980	5980	5980	5980	0
96	20231207	194700	355964630	5980	5980	5980	5980	0
97	20231207	194600	355964630	5980	5980	5980	5980	0
98	20231207	194500	355964630	5980	5980	5980	5980	0
99	20231207	194400	355964630	5980	5980	5980	5980	0
100	20231207	194300	355964630	5980	5980	5980	5980	0
101	20231207	194200	355964630	5980	5980	5980	5980	0
102	20231207	194100	355964630	5980	5980	5980	5980	0
103	20231207	194000	355964630	5980	5980	5980	5980	0
104	20231207	193900	355964630	5980	5980	5980	5980	0
105	20231207	193800	355964630	5980	5980	5980	5980	0
106	20231207	193700	355964630	5980	5980	5980	5980	0
107	20231207	193600	355964630	5980	5980	5980	5980	0
108	20231207	193500	355964630	5980	5980	5980	5980	0
109	20231207	193400	355964630	5980	5980	5980	5980	0
110	20231207	193300	355964630	5980	5980	5980	5980	0
111	20231207	193200	355964630	5980	5980	5980	5980	0
112	20231207	193100	355964630	5980	5980	5980	5980	0
113	20231207	193000	355964630	5980	5980	5980	5980	0
114	20231207	192900	355964630	5980	5980	5980	5980	0
115	20231207	192800	355964630	5980	5980	5980	5980	0
116	20231207	192700	355964630	5980	5980	5980	5980	0
117	20231207	192600	355964630	5980	5980	5980	5980	0
118	20231207	192500	355964630	5980	5980	5980	5980	0
119	20231207	192400	355964630	5980	5980	5980	5980	0
120	20231207	192300	355964630	5980	5980	5980	5980	0
121	20231207	192200	355964630	5980	5980	5980	5980	0
122	20231207	192100	355964630	5980	5980	5980	5980	2472
123	20231207	192000	355964630	5980	5980	5980	5980	0
124	20231207	191900	355964630	5980	5980	5980	5980	0
125	20231207	191800	355964630	5980	5980	5980	5980	0
126	20231207	191700	355964630	5980	5980	5980	5980	0
127	20231207	191600	355964630	5980	5980	5980	5980	0
128	20231207	191500	355964630	5980	5980	5980	5980	0
129	20231207	191400	355964630	5980	5980	5980	5980	0
130	20231207	191300	355964630	5980	5980	5980	5980	0
131	20231207	191200	355964630	5980	5980	5980	5980	0
132	20231207	191100	355964630	5980	5980	5980	5980	0
133	20231207	191000	355964630	5980	5980	5980	5980	0
134	20231207	190900	355964630	5980	5980	5980	5980	0
135	20231207	190800	355964630	5980	5980	5980	5980	0
136	20231207	190700	355964630	5980	5980	5980	5980	0
137	20231207	190600	355964630	5980	5980	5980	5980	0
138	20231207	190500	355964630	5980	5980	5980	5980	0
139	20231207	190400	355964630	5980	5980	5980	5980	0
140	20231207	190300	355964630	5980	5980	5980	5980	0
141	20231207	190200	355964630	5980	5980	5980	5980	0
142	20231207	190100	355964630	5980	5980	5980	5980	0
143	20231207	190000	355964630	5980	5980	5980	5980	0
144	20231207	185900	355964630	5980	5980	5980	5980	0
145	20231207	185800	355964630	5980	5980	5980	5980	0
146	20231207	185700	355964630	5980	5980	5980	5980	0
147	20231207	185600	355964630	5980	5980	5980	5980	0
148	20231207	185500	355964630	5980	5980	5980	5980	0
149	20231207	185400	355964630	5980	5980	5980	5980	0
150	20231207	185300	355964630	5980	5980	5980	5980	0
151	20231207	185200	355964630	5980	5980	5980	5980	0
152	20231207	185100	355964630	5980	5980	5980	5980	2472
153	20231207	185000	355964630	5980	5980	5980	5980	0
154	20231207	184900	355964630	5980	5980	5980	5980	0
155	20231207	184800	355964630	5980	5980	5980	5980	0
156	20231207	184700	355964630	5980	5980	5980	5980	0
157	20231207	184600	355964630	5980	5980	5980	5980	0
158	20231207	184500	355964630	5980	5980	5980	5980	0
159	20231207	184400	355964630	5980	5980	5980	5980	0
160	20231207	184300	355964630	5980	5980	5980	5980	0
161	20231207	184200	355964630	5980	5980	5980	5980	0
162	20231207	184100	355964630	5980	5980	5980	5980	0
163	20231207	184000	355964630	5980	5980	5980	5980	0
164	20231207	183900	355964630	5980	5980	5980	5980	0
165	20231207	183800	355964630	5980	5980	5980	5980	0
166	20231207	183700	355964630	5980	5980	5980	5980	0
167	20231207	183600	355964630	5980	5980	5980	5980	0
168	20231207	183500	355964630	5980	5980	5980	5980	0
169	20231207	183400	355964630	5980	5980	5980	5980	0
170	20231207	183300	355964630	5980	5980	5980	5980	0
171	20231207	183200	355964630	5980	5980	5980	5980	0
172	20231207	183100	355964630	5980	5980	5980	5980	0
173	20231207	183000	355964630	5980	5980	5980	5980	0
174	20231207	182900	355964630	5980	5980	5980	5980	0
175	20231207	182800	355964630	5980	5980	5980	5980	0
176	20231207	182700	355964630	5980	5980	5980	5980	0
177	20231207	182600	355964630	5980	5980	5980	5980	0
178	20231207	182500	355964630	5980	5980	5980	5980	0
179	20231207	182400	355964630	5980	5980	5980	5980	0
180	20231207	182300	355964630	5980	5980	5980	5980	0
181	20231207	182200	355964630	5980	5980	5980	5980	0
182	20231207	182100	355964630	5980	5980	5980	5980	2472
183	20231207	182000	355964630	5980	5980	5980	5980	0
184	20231207	181900	355964630	5980	5980	5980	5980	0
185	20231207	181800	355964630	5980	5980	5980	5980	0
186	20231207	181700	355964630	5980	5980	5980	5980	0
187	20231207	181600	355964630	5980	5980	5980	5980	0
188	20231207	181500	355964630	5980	5980	5980	5980	0
189	20231207	181400	355964630	5980	5980	5980	5980	0
190	20231207	181300	355964630	5980	5980	5980	5980	0
191	20231207	181200	355964630	5980	5980	5980	5980	0
192	20231207	181100	355964630	5980	5980	5980	5980	0
193	20231207	181000	355964630	5980	5980	5980	5980	0
194	20231207	180900	355964630	5980	5980	5980	5980	0
195	20231207	180800	355964630	5980	5980	5980	5980	0
196	20231207	180700	355964630	5980	5980	5980	5980	0
197	20231207	180600	355964630	5980	5980	5980	5980	0
198	20231207	180500	355964630	5980	5980	5980	5980	0
199	20231207	180400	355964630	5980	5980	5980	5980	0
200	20231207	180300	355964630	5980	5980	5980	5980	0
201	20231207	180200	355964630	5980	5980	5980	5980	0
202	20231207	180100	355964630	5980	5980	5980	5980	0
203	20231207	180000	355964630	5980	5980	5980	5980	0
204	20231207	175900	355964630	5980	5980	5980	5980	0
205	20231207	175800	355964630	5980	5980	5980	5980	0
206	20231207	175700	355964630	5980	5980	5980	5980	0
207	20231207	175600	355964630	5980	5980	5980	5980	0
208	20231207	175500	355964630	5980	5980	5980	5980	0
209	20231207	175400	355964630	5980	5980	5980	5980	0
210	20231207	175300	355964630	5980	5980	5980	5980	0
211	20231207	175200	355964630	5980	5980	5980	5980	0
212	20231207	175100	355964630	5980	5980	5980	5980	2472
213	20231207	175000	355964630	5980	5980	5980	5980	0
214	20231207	174900	355964630	5980	5980	5980	5980	0
215	20231207	174800	355964630	5980	5980	5980	5980	0
216	20231207	174700	355964630	5980	5980	5980	5980	0
217	20231207	174600	355964630	5980	5980	5980	5980	0
218	20231207	174500	355964630	5980	5980	5980	5980	0
219	20231207	174400	355964630	5980	5980	5980	5980	0
220	20231207	174300	355964630	5980	5980	5980	5980	0
221	20231207	174200	355964630	5980	5980	5980	5980	0
222	20231207	174100	355964630	5980	5980	5980	5980	0
223	20231207	174000	355964630	5980	5980	5980	5980	0
224	20231207	173900	355964630	5980	5980	5980	5980	0
225	20231207	173800	355964630	5980	5980	5980	5980	0
226	20231207	173700	355964630	5980	5980	5980	5980	0
227	20231207	173600	355964630	5980	5980	5980	5980	0
228	20231207	173500	355964630	5980	5980	5980	5980	0
229	20231207	173400	355964630	5980	5980	5980	5980	0
230	20231207	173300	355964630	5980	5980	5980	5980	0
231	20231207	173200	355964630	5980	5980	5980	5980	0
232	20231207	173100	355964630	5980	5980	5980	5980	0
233	20231207	173000	355964630	5980	5980	5980	5980	0
234	20231207	172900	355964630	5980	5980	5980	5980	0
235	20231207	172800	355964630	5980	5980	5980	5980	0
236	20231207	172700	355964630	5980	5980	5980	5980	0
237	20231207	172600	355964630	5980	5980	5980	5980	0
238	20231207	172500	355964630	5980	5980	5980	5980	0
239	20231207	172400	355964630	5980	5980	5980	5980	0
240	20231207	172300	355964630	5980	5980	5980	5980	0
241	20231207	172200	355964630	5980	5980	5980	5980	0
242	20231207	172100	355964630	5980	5980	5980	5980	2472
243	20231207	172000	355964630	5980	5980	5980	5980	0
244	20231207	171900	355964630	5980	5980	5980	5980	0
245	20231207	171800	355964630	5980	5980	5980	5980	0
246	20231207	171700	355964630	5980	5980	5980	5980	0
247	20231207	171600	355964630	5980	5980	5980	5980	0
248	20231207	171500	355964630	5980	5980	5980	5980	0
249	20231207	171400	355964630	5980	5980	5980	5980	0
250	20231207	171300	355964630	5980	5980	5980	5980	0
251	20231207	171200	355964630	5980	5980	5980	5980	0
252	20231207	171100	355964630	5980	5980	5980	5980	0
253	20231207	171000	355964630	5980	5980	5980	5980	0
254	20231207	170900	355964630	5980	5980	5980	5980	0
255	20231207	170800	355964630	5980	5980	5980	5980	0
256	20231207	170700	355964630	5980	5980	5980	5980	0
257	20231207	170600	355964630	5980	5980	5980	5980	0
258	20231207	170500	355964630	5980	5980	5980	5980	0
259	20231207	170400	355964630	5980	5980	5980	5980	0
260	20231207	170300	355964630	5980	5980	5980	5980	0
261	20231207	170200	355964630	5980	5980	5980	5980	0
262	20231207	170100	355964630	5980	5980	5980	5980	0
263	20231207	170000	355964630	5980	5980	5980	5980	0
264	20231207	165900	355964630	5980	5980	5980	5980	0
265	20231207	165800	355964630	5980	5980	5980	5980	0
266	20231207	165700	355964630	5980	5980	5980	5980	0
267	20231207	165600	355964630	5980	5980	5980	5980	0
268	20231207	165500	355964630	5980	5980	5980	5980	0
269	20231207	165400	355964630	5980	5980	5980	5980	0
270	20231207	165300	355964630	5980	5980	5980	5980	0
271	20231207	165200	355964630	5980	5980	5980	5980	0
272	20231207	165100	355964630	5980	5980	5980	5980	2472
273	20231207	165000	355964630	5980	5980	5980	5980	0
274	20231207	164900	355964630	5980	5980	5980	5980	0
275	20231207	164800	355964630	5980	5980	5980	5980	0
276	20231207	164700	355964630	5980	5980	5980	5980	0
277	20231207	164600	355964630	5980	5980	5980	5980	0
278	20231207	164500	355964630	5980	5980	5980	5980	0
279	20231207	164400	355964630	5980	5980	5980	5980	0
280	20231207	164300	355964630	5980	5980	5980	5980	0
281	20231207	164200	355964630	5980	5980	5980	5980	0
282	20231207	164100	355964630	5980	5980	5980	5980	0
283	20231207	164000	355964630	5980	5980	5980	5980	0
284	20231207	163900	355964630	5980	5980	5980	5980	0
285	20231207	163800	355964630	5980	5980	5980	5980	0
286	20231207	163700	355964630	5980	5980	5980	5980	0
287	20231207	163600	355964630	5980	5980	5980	5980	0
288	20231207	163500	355964630	5980	5980	5980	5980	0
289	20231207	163400	355964630	5980	5980	5980	5980	0
290	20231207	163300	355964630	5980	5980	5980	5980	0
291	20231207	163200	355964630	5980	5980	5980	5980	0
292	20231207	163100	355964630	5980	5980	5980	5980	0
293	20231207	163000	355964630	5980	5980	5980	5980	0
294	20231207	162900	355964630	5980	5980	5980	5980	0
295	20231207	162800	355964630	5980	5980	5980	5980	0
296	20231207	162700	355964630	5980	5980	5980	5980	0
297	20231207	162600	355964630	5980	5980	5980	5980	0
298	20231207	162500	355964630	5980	5980	5980	5980	0
299	20231207	162400	355964630	5980	5980	5980	5980	0
300	20231207	162300	355964630	5980	5980	5980	5980	0
301	20231207	162200	355964630	5980	5980	5980	5980	0
302	20231207	162100	355964630	5980	5980	5980	5980	2472
303	20231207	162000	355964630	5980	5980	5980	5980	0
304	20231207	161900	355964630	5980	5980	5980	5980	0
305	20231207	161800	355964630	5980	5980	5980	5980	0
306	20231207	161700	355964630	5980	5980	5980	5980	0
307	20231207	161600	355964630	5980	5980	5980	5980	0
308	20231207	161500	355964630	5980	5980	5980	5980	0
309	20231207	161400	355964630	5980	5980	5980	5980	0
310	20231207	161300	355964630	5980	5980	5980	5980	0
311	20231207	161200	355964630	5980	5980	5980	5980	0
312	20231207	161100	355964630	5980	5980	5980	5980	0
313	20231207	161000	355964630	5980	5980	5980	5980	0
314	20231207	160900	355964630	5980	5980	5980	5980	0
315	20231207	160800	355964630	5980	5980	5980	5980	0
316	20231207	160700	355964630	5980	5980	5980	5980	0
317	20231207	160600	355964630	5980	5980	5980	5980	0
318	20231207	160500	355964630	5980	5980	5980	5980	0
319	20231207	160400	355964630	5980	5980	5980	5980	0
320	20231207	160300	355964630	5980	5980	5980	5980	0
321	20231207	160200	355964630	5980	5980	5980	5980	0
322	20231207	160100	355964630	5980	5980	5980	5980	0
323	20231207	160000	355964630	5980	5980	5980	5980	0
324	20231207	155900	355964630	5980	5980	5980	5980	0
325	20231207	155800	355964630	5980	5980	5980	5980	0
326	20231207	155700	355964630	5980	5980	5980	5980	0
327	20231207	155600	355964630	5980	5980	5980	5980	0
328	20231207	155500	355964630	5980	5980	5980	5980	0
329	20231207	155400	355964630	5980	5980	5980	5980	0
330	20231207	155300	355964630	5980	5980	5980	5980	0
331	20231207	155200	355964630	5980	5980	5980	5980	0
332	20231207	155100	355964630	5980	5980	5980	5980	2472
333	20231207	155000	355964630	5980	5980	5980	5980	0
334	20231207	154900	355964630	5980	5980	5980	5980	0
335	20231207	154800	355964630	5980	5980	5980	5980	0
336	20231207	154700	355964630	5980	5980	5980	5980	0
337	20231207	154600	355964630	5980	5980	5980	5980	0
338	20231207	154500	355964630	5980	5980	5980	5980	0
339	20231207	154400	355964630	5980	5980	5980	5980	0
340	20231207	154300	355964630	5980	5980	5980	5980	0
341	20231207	154200	355964630	5980	5980	5980	5980	0
342	20231207	154100	355964630	5980	5980	5980	5980	0
343	20231207	154000	355964630	5980	5980	5980	5980	0
344	20231207	153900	355964630	5980	5980	5980	5980	0
345	20231207	153800	355964630	5980	5980	5980	5980	0
346	20231207	153700	355964630	5980	5980	5980	5980	0
347	20231207	153600	355964630	5980	5980	5980	5980	0
348	20231207	153500	355964630	5980	5980	5980	5980	0
349	20231207	153400	355964630	5980	5980	5980	5980	0
350	20231207	153300	355964630	5980	5980	5980	5980	0
351	20231207	153200	355964630	5980	5980	5980	5980	0
352	20231207	153100	355964630	5980	5980	5980	5980	0
353	20231207	153000	355964630	5980	5980	5980	5980	2472
354	20231207	152900	341182070	5990	5990	5990	5990	0
355	20231207	152800	341182070	5990	5990	5990	5990	0
356	20231207	152700	341182070	5990	5990	5990	5990	0
357	20231207	152600	341182070	5990	5990	5990	5990	0
358	20231207	152500	341182070	5990	5990	5990	5990	0
359	20231207	152400	341182070	5990	5990	5990	5990	0
360	20231207	152300	341182070	5990	5990	5990	5990	0
361	20231207	152200	341182070	5990	5990	5990	5990	0
362	20231207	152100	341182070	5990	5990	5990	5990	0
363	20231207	152000	341182070	5990	5990	5990	5990	0
364	20231207	151900	341182070	5990	5980	5990	5980	1000
365	20231207	151800	335197620	5990	5960	5990	5950	219
366	20231207	151700	333890480	5960	5950	5960	5950	2139
367	20231207	151600	321148800	5960	5960	5960	5960	100
368	20231207	151500	320552800	5990	5990	5990	5990	1
369	20231207	151400	320546810	5970	5970	5970	5970	419
370	20231207	151300	318045380	5960	5960	5960	5960	1
371	20231207	151200	318039420	6000	6000	6000	6000	33
372	20231207	151100	317841420	5960	5960	5960	5960	0
373	20231207	151000	317841420	5960	5970	5970	5960	1928
374	20231207	150900	306342410	6000	6000	6000	6000	50
375	20231207	150800	306042410	5980	5980	5980	5980	100
376	20231207	150700	305444410	5970	5970	5970	5970	99
377	20231207	150600	304853380	5970	5970	5970	5970	1
378	20231207	150500	304847410	5970	5970	5970	5970	0
379	20231207	150400	304847410	5970	5970	5970	5970	1379
380	20231207	150300	296614780	5980	5980	5980	5980	564
381	20231207	150200	293242060	5980	5980	5980	5980	0
382	20231207	150100	293242060	5980	5980	5980	5980	0
383	20231207	150000	293242060	5980	6000	6000	5980	814
384	20231207	145900	288365750	6000	6000	6000	6000	50
385	20231207	145800	288065750	6000	6000	6000	6000	0
386	20231207	145700	288065750	6000	6000	6000	6000	12
387	20231207	145600	287993750	5990	5990	5990	5990	100
388	20231207	145500	287394750	5990	5990	5990	5990	0
389	20231207	145400	287394750	5990	6000	6000	5990	131
390	20231207	145300	286609050	6000	6000	6000	6000	0
391	20231207	145200	286609050	6000	5990	6000	5990	223
392	20231207	145100	285271100	5990	5990	5990	5990	10
393	20231207	145000	285211200	5990	5990	5990	5990	41
394	20231207	144900	284965610	5990	5980	5990	5980	610
395	20231207	144800	281311860	5980	5980	5980	5980	25
396	20231207	144700	281162360	5980	5980	5980	5980	250
397	20231207	144600	279667360	5980	5980	5980	5980	200
398	20231207	144500	278471360	6000	6000	6000	6000	0
399	20231207	144400	278471360	6000	6000	6000	6000	0
400	20231207	144300	278471360	6000	6000	6000	6000	0
401	20231207	144200	278471360	6000	6000	6000	6000	6
402	20231207	144100	278435360	5990	5980	5990	5980	1148
403	20231207	144000	271559450	5970	5970	5970	5970	38
404	20231207	143900	271332590	5970	5970	5970	5970	0
405	20231207	143800	271332590	5970	5970	5970	5970	0
406	20231207	143700	271332590	5970	5970	5970	5970	119
407	20231207	143600	270622160	5980	5980	5980	5980	0
408	20231207	143500	270622160	5980	5980	5980	5980	8
409	20231207	143400	270574320	5970	5970	5970	5970	1
410	20231207	143300	270568350	5980	5980	5980	5980	0
411	20231207	143200	270568350	5980	5980	5980	5980	300
412	20231207	143100	268774350	5980	5980	5980	5980	10
413	20231207	143000	268714550	5980	5980	5980	5980	0
414	20231207	142900	268714550	5980	5980	5980	5980	0
415	20231207	142800	268714550	5980	5980	5980	5980	54
416	20231207	142700	268391630	5990	5990	5990	5990	0
417	20231207	142600	268391630	5990	5990	5990	5990	12
418	20231207	142500	268319750	5970	5970	5970	5970	0
419	20231207	142400	268319750	5970	5970	5970	5970	363
420	20231207	142300	266152640	5970	5970	5970	5970	0
421	20231207	142200	266152640	5970	5970	5970	5970	198
422	20231207	142100	264970580	5970	5970	5970	5970	132
423	20231207	142000	264182540	5970	5970	5970	5970	671
424	20231207	141900	260176670	5940	5940	5940	5940	0
425	20231207	141800	260176670	5940	5940	5940	5940	0
426	20231207	141700	260176670	5940	5940	5940	5940	0
427	20231207	141600	260176670	5940	5940	5940	5940	0
428	20231207	141500	260176670	5940	5940	5940	5940	0
429	20231207	141400	260176670	5940	5940	5940	5940	0
430	20231207	141300	260176670	5940	5940	5940	5940	297
431	20231207	141200	258412490	5940	5940	5940	5940	150
432	20231207	141100	257521490	5940	5950	5950	5940	1016
433	20231207	141000	251477550	5950	5950	5950	5950	0
434	20231207	140900	251477550	5950	5990	5990	5950	79
435	20231207	140800	251007460	5950	5950	5950	5950	0
436	20231207	140700	251007460	5950	5950	5950	5950	0
437	20231207	140600	251007460	5950	5950	5950	5950	1
438	20231207	140500	251001510	5950	5950	5950	5950	0
439	20231207	140400	251001510	5950	5950	5950	5950	59
440	20231207	140300	250650460	5960	5960	5960	5960	0
441	20231207	140200	250650460	5960	5960	5960	5960	518
442	20231207	140100	247563180	5960	5960	5960	5960	0
443	20231207	140000	247563180	5960	5960	5960	5960	0
444	20231207	135900	247563180	5960	5960	5960	5960	0
445	20231207	135800	247563180	5960	5960	5960	5960	0
446	20231207	135700	247563180	5960	5960	5960	5960	0
447	20231207	135600	247563180	5960	5960	5960	5960	0
448	20231207	135500	247563180	5960	5960	5960	5960	0
449	20231207	135400	247563180	5960	5960	5960	5960	0
450	20231207	135300	247563180	5960	5960	5960	5960	0
451	20231207	135200	247563180	5960	5960	5960	5960	0
452	20231207	135100	247563180	5960	5960	5960	5960	0
453	20231207	135000	247563180	5960	5960	5960	5960	0
454	20231207	134900	247563180	5960	5960	5960	5960	30
455	20231207	134800	247384380	5960	5960	5960	5960	0
456	20231207	134700	247384380	5960	5960	5960	5960	8
457	20231207	134600	247336700	5970	5970	5970	5970	0
458	20231207	134500	247336700	5970	5970	5970	5970	0
459	20231207	134400	247336700	5970	5970	5970	5970	0
460	20231207	134300	247336700	5970	5970	5970	5970	87
461	20231207	134200	246817310	5960	5960	5960	5960	75
462	20231207	134100	246370310	5980	5980	5980	5980	0
463	20231207	134000	246370310	5980	5980	5980	5980	0
464	20231207	133900	246370310	5980	5980	5980	5980	5
465	20231207	133800	246340410	5990	5990	5990	5990	0
466	20231207	133700	246340410	5990	5990	5990	5990	0
467	20231207	133600	246340410	5990	5990	5990	5990	3
468	20231207	133500	246322440	5990	5990	5990	5990	0
469	20231207	133400	246322440	5990	5990	5990	5990	0
470	20231207	133300	246322440	5990	5990	5990	5990	0
471	20231207	133200	246322440	5990	5990	5990	5990	0
472	20231207	133100	246322440	5990	5990	5990	5990	0
473	20231207	133000	246322440	5990	5990	5990	5990	1
474	20231207	132900	246316450	5980	5980	5980	5980	0
475	20231207	132800	246316450	5980	5980	5980	5980	0
476	20231207	132700	246316450	5980	5980	5980	5980	13
477	20231207	132600	246238710	5990	5990	5990	5990	0
478	20231207	132500	246238710	5990	5990	5990	5990	0
479	20231207	132400	246238710	5990	5990	5990	5990	20
480	20231207	132300	246118910	5960	5960	5960	5960	0
481	20231207	132200	246118910	5960	5960	5960	5960	500
482	20231207	132100	243138910	5990	5990	5990	5990	2
483	20231207	132000	243126930	5980	5980	5980	5980	40
484	20231207	131900	242887730	5990	5990	5990	5990	0
485	20231207	131800	242887730	5990	5990	5990	5990	65
486	20231207	131700	242498380	5990	5990	5990	5990	400
487	20231207	131600	240102380	5990	5990	5990	5990	0
488	20231207	131500	240102380	5990	5990	5990	5990	0
489	20231207	131400	240102380	5990	5990	5990	5990	0
490	20231207	131300	240102380	5990	5990	5990	5990	1
491	20231207	131200	240096390	5950	5950	5950	5950	0
492	20231207	131100	240096390	5950	5950	5950	5950	0
493	20231207	131000	240096390	5950	5950	5950	5950	0
494	20231207	130900	240096390	5950	5950	5950	5950	0
495	20231207	130800	240096390	5950	5950	5950	5950	0
496	20231207	130700	240096390	5950	5950	5950	5950	0
497	20231207	130600	240096390	5950	5950	5950	5950	2
498	20231207	130500	240084490	5940	5940	5940	5940	0
499	20231207	130400	240084490	5940	5940	5940	5940	0
500	20231207	130300	240084490	5940	5940	5940	5940	0
501	20231207	130200	240084490	5940	5940	5940	5940	0
502	20231207	130100	240084490	5940	5940	5940	5940	0
503	20231207	130000	240084490	5940	5940	5940	5940	0
504	20231207	125900	240084490	5940	5940	5940	5940	226
505	20231207	125800	238742050	5940	5940	5940	5940	380
506	20231207	125700	236484850	5950	5950	5950	5950	0
507	20231207	125600	236484850	5950	5950	5950	5950	0
508	20231207	125500	236484850	5950	5950	5950	5950	0
509	20231207	125400	236484850	5950	5950	5950	5950	0
510	20231207	125300	236484850	5950	5960	5960	5950	355
511	20231207	125200	234372540	5950	5950	5950	5950	0
512	20231207	125100	234372540	5950	5950	5950	5950	0
513	20231207	125000	234372540	5950	5950	5950	5950	0
514	20231207	124900	234372540	5950	5950	5950	5950	0
515	20231207	124800	234372540	5950	5950	5950	5950	1130
516	20231207	124700	227649040	5950	5950	5950	5950	64
517	20231207	124600	227268240	5950	5950	5950	5950	0
518	20231207	124500	227268240	5950	5950	5950	5950	0
519	20231207	124400	227268240	5950	5970	5970	5950	1400
520	20231207	124300	218936110	5970	5970	5970	5970	600
521	20231207	124200	215354110	6010	6010	6010	6010	0
522	20231207	124100	215354110	6010	6010	6010	6010	0
523	20231207	124000	215354110	6010	5990	6010	5990	100
524	20231207	123900	214753680	5990	5990	5990	5990	0
525	20231207	123800	214753680	5990	5990	5990	5990	100
526	20231207	123700	214154680	5990	5990	5990	5990	0
527	20231207	123600	214154680	5990	5990	5990	5990	0
528	20231207	123500	214154680	5990	5990	5990	5990	0
529	20231207	123400	214154680	5990	5990	5990	5990	0
530	20231207	123300	214154680	5990	5990	5990	5990	0
531	20231207	123200	214154680	5990	5990	5990	5990	0
532	20231207	123100	214154680	5990	5990	5990	5990	0
533	20231207	123000	214154680	5990	5990	5990	5990	0
534	20231207	122900	214154680	5990	5990	5990	5990	1000
535	20231207	122800	208164680	5970	5970	5970	5970	1
536	20231207	122700	208158710	5990	5970	5990	5970	2
537	20231207	122600	208146750	5990	5990	5990	5990	0
538	20231207	122500	208146750	5990	5990	5990	5990	0
539	20231207	122400	208146750	5990	5990	5990	5990	0
540	20231207	122300	208146750	5990	5990	5990	5990	0
541	20231207	122200	208146750	5990	5990	5990	5990	1
542	20231207	122100	208140760	5950	5990	5990	5950	164
543	20231207	122000	207164760	5990	5990	5990	5990	0
544	20231207	121900	207164760	5990	5990	5990	5990	0
545	20231207	121800	207164760	5990	5990	5990	5990	0
546	20231207	121700	207164760	5990	5990	5990	5990	0
547	20231207	121600	207164760	5990	5950	5990	5950	2
548	20231207	121500	207152820	5950	5950	5950	5950	0
549	20231207	121400	207152820	5950	5950	5950	5950	0
550	20231207	121300	207152820	5950	5960	5960	5950	407
551	20231207	121200	204730920	6000	5970	6000	5970	100
552	20231207	121100	204132110	5950	5950	5950	5950	78
553	20231207	121000	203668010	5970	5970	5970	5970	0
554	20231207	120900	203668010	5970	5970	5970	5970	0
555	20231207	120800	203668010	5970	5970	5970	5970	1
556	20231207	120700	203662040	5950	5950	5950	5950	0
557	20231207	120600	203662040	5950	5950	5950	5950	4
558	20231207	120500	203638240	5960	5960	5960	5960	0
559	20231207	120400	203638240	5960	5960	5960	5960	57
560	20231207	120300	203298520	5960	5960	5960	5960	0
561	20231207	120200	203298520	5960	5960	5960	5960	13
562	20231207	120100	203221040	5960	5960	5960	5960	10
563	20231207	120000	203161440	5980	5980	5980	5980	1
564	20231207	115900	203155460	5980	5980	5980	5980	0
565	20231207	115800	203155460	5980	5980	5980	5980	0
566	20231207	115700	203155460	5980	5980	5980	5980	0
567	20231207	115600	203155460	5980	5970	5980	5970	196
568	20231207	115500	201985330	5970	5970	5970	5970	0
569	20231207	115400	201985330	5970	5970	5970	5970	5
570	20231207	115300	201955480	5980	5980	5980	5980	0
571	20231207	115200	201955480	5980	5980	5980	5980	0
572	20231207	115100	201955480	5980	5980	5980	5980	0
573	20231207	115000	201955480	5980	5980	5980	5980	0
574	20231207	114900	201955480	5980	5980	5980	5980	0
575	20231207	114800	201955480	5980	5980	5980	5980	0
576	20231207	114700	201955480	5980	5980	5980	5980	3
577	20231207	114600	201937540	5980	5980	5980	5980	9
578	20231207	114500	201883720	5980	5980	5980	5980	1
579	20231207	114400	201877740	5950	5980	5980	5950	101
580	20231207	114300	201276760	5980	5980	5980	5980	0
581	20231207	114200	201276760	5980	5980	5980	5980	0
582	20231207	114100	201276760	5980	5980	5980	5980	0
583	20231207	114000	201276760	5980	5980	5980	5980	0
584	20231207	113900	201276760	5980	5980	5980	5980	0
585	20231207	113800	201276760	5980	5980	5980	5980	0
586	20231207	113700	201276760	5980	5980	5980	5980	6
587	20231207	113600	201240880	5980	5980	5980	5980	0
588	20231207	113500	201240880	5980	5980	5980	5980	0
589	20231207	113400	201240880	5980	5980	5980	5980	12
590	20231207	113300	201169120	5980	5980	5980	5980	7
591	20231207	113200	201127260	5980	5980	5980	5980	0
592	20231207	113100	201127260	5980	5950	5980	5940	1201
593	20231207	113000	193991280	5940	5940	5940	5940	0
594	20231207	112900	193991280	5940	5940	5940	5940	0
595	20231207	112800	193991280	5940	5940	5940	5940	0
596	20231207	112700	193991280	5940	5940	5940	5940	0
597	20231207	112600	193991280	5940	5940	5940	5940	0
598	20231207	112500	193991280	5940	5940	5940	5940	0
599	20231207	112400	193991280	5940	5950	5950	5940	548
600	20231207	112300	190730780	6000	5950	6000	5950	3
601	20231207	112200	190712880	5960	5960	5960	5960	1
602	20231207	112100	190706920	5960	5970	5970	5960	352
603	20231207	112000	188608990	5970	5980	5980	5970	15
604	20231207	111900	188519390	5970	5970	5970	5970	0
605	20231207	111800	188519390	5970	5970	5970	5970	0
606	20231207	111700	188519390	5970	5970	5970	5970	0
607	20231207	111600	188519390	5970	5970	5970	5970	0
608	20231207	111500	188519390	5970	5970	5970	5970	0
609	20231207	111400	188519390	5970	5970	5970	5970	0
610	20231207	111300	188519390	5970	5970	5970	5970	0
611	20231207	111200	188519390	5970	5970	5970	5970	0
612	20231207	111100	188519390	5970	5970	5970	5970	50
613	20231207	111000	188220890	6010	6010	6010	6010	0
614	20231207	110900	188220890	6010	6010	6010	6010	0
615	20231207	110800	188220890	6010	6010	6010	6010	0
616	20231207	110700	188220890	6010	6010	6010	6010	0
617	20231207	110600	188220890	6010	6010	6010	6010	0
618	20231207	110500	188220890	6010	6010	6010	6010	0
619	20231207	110400	188220890	6010	6010	6010	6010	83
620	20231207	110300	187722060	6010	6010	6010	6010	0
621	20231207	110200	187722060	6010	6010	6010	6010	0
622	20231207	110100	187722060	6010	6000	6010	6000	13
623	20231207	110000	187644040	5960	5960	5960	5960	10
624	20231207	105900	187584440	5960	5960	5960	5960	50
625	20231207	105800	187286440	5960	5970	5970	5960	90
626	20231207	105700	186749970	5970	5970	5970	5970	0
627	20231207	105600	186749970	5970	5970	5970	5970	0
628	20231207	105500	186749970	5970	5970	5970	5970	0
629	20231207	105400	186749970	5970	5970	5970	5970	0
630	20231207	105300	186749970	5970	5970	5970	5970	1
631	20231207	105200	186744000	5970	5970	5970	5970	0
632	20231207	105100	186744000	5970	5970	5970	5970	0
633	20231207	105000	186744000	5970	5970	5970	5970	0
634	20231207	104900	186744000	5970	5970	5970	5970	0
635	20231207	104800	186744000	5970	5970	5970	5970	1
636	20231207	104700	186738030	5950	5950	5950	5950	0
637	20231207	104600	186738030	5950	5950	5950	5950	1
638	20231207	104500	186732080	6000	6000	6000	6000	0
639	20231207	104400	186732080	6000	6000	6000	6000	0
640	20231207	104300	186732080	6000	5970	6000	5960	3005
641	20231207	104200	168718180	5960	5960	5960	5960	0
642	20231207	104100	168718180	5960	5970	5970	5960	4
643	20231207	104000	168694310	5960	5960	5960	5960	0
644	20231207	103900	168694310	5960	5970	5970	5960	2
645	20231207	103800	168682380	5970	5970	5970	5970	1
646	20231207	103700	168676410	5940	5950	5980	5940	1018
647	20231207	103600	162593140	5940	5940	5940	5940	0
648	20231207	103500	162593140	5940	5940	5940	5940	10
649	20231207	103400	162533740	5950	5950	5950	5950	36
650	20231207	103300	162319540	5950	5950	5950	5950	19
651	20231207	103200	162206490	5920	5920	5920	5920	0
652	20231207	103100	162206490	5920	5920	5920	5920	112
653	20231207	103000	161543450	5910	5920	5920	5910	62
654	20231207	102900	161177010	5910	5930	5930	5910	2115
655	20231207	102800	148657770	5930	5940	5940	5930	490
656	20231207	102700	145748170	5940	5940	5940	5940	140
657	20231207	102600	144916570	5940	6000	6000	5940	783
658	20231207	102500	140258140	6000	5960	6000	5960	8
659	20231207	102400	140210380	5960	5960	5960	5960	190
660	20231207	102300	139077980	5960	5960	5960	5960	183
661	20231207	102200	137987300	6000	6000	6000	6000	0
662	20231207	102100	137987300	6000	6000	6000	6000	230
663	20231207	102000	136607300	6000	6000	6000	6000	0
664	20231207	101900	136607300	6000	6000	6000	6000	500
665	20231207	101800	133607300	6000	5990	6000	5950	2354
666	20231207	101700	119572330	6000	6000	6000	6000	1
667	20231207	101600	119566330	6000	6000	6000	6000	0
668	20231207	101500	119566330	6000	6000	6000	6000	0
669	20231207	101400	119566330	6000	6000	6000	6000	19
670	20231207	101300	119452330	6010	6010	6010	6010	0
671	20231207	101200	119452330	6010	5980	6010	5980	953
672	20231207	101100	113753350	5990	5990	5990	5990	1
673	20231207	101000	113747360	6000	6000	6000	6000	1
674	20231207	100900	113741360	6040	6040	6040	6040	1
675	20231207	100800	113735320	5980	6010	6010	5970	2046
676	20231207	100700	101490520	6010	6050	6050	6010	247
677	20231207	100600	100005620	6040	6040	6040	6040	0
678	20231207	100500	100005620	6040	6040	6040	6040	0
679	20231207	100400	100005620	6040	6040	6040	6040	0
680	20231207	100300	100005620	6040	6040	6040	6040	1
681	20231207	100200	99999580	6060	6050	6060	6050	35
682	20231207	100100	99787580	6050	6030	6070	6020	258
683	20231207	100000	98233860	6040	6060	6060	6030	3060
684	20231207	095900	79738080	6100	6100	6100	6100	25
685	20231207	095800	79585580	6060	6060	6060	6060	339
686	20231207	095700	77531240	6070	6070	6070	6070	0
687	20231207	095600	77531240	6070	6070	6070	6070	117
688	20231207	095500	76821050	6100	6100	6100	6100	1
689	20231207	095400	76814950	6090	6090	6100	6090	501
690	20231207	095300	73759870	6100	6090	6100	6090	528
691	20231207	095200	70539310	6100	6060	6100	6060	2448
692	20231207	095100	55626520	6050	6050	6050	6050	22
693	20231207	095000	55493420	6050	6050	6050	6050	4
694	20231207	094900	55469220	6050	6050	6050	6050	100
695	20231207	094800	54864220	6050	6050	6050	6050	0
696	20231207	094700	54864220	6050	6050	6050	6050	8
697	20231207	094600	54815820	6050	6050	6050	6050	100
698	20231207	094500	54210820	6050	6040	6050	6040	200
699	20231207	094400	53002160	6040	6040	6040	6040	0
700	20231207	094300	53002160	6040	6040	6040	6040	1
701	20231207	094200	52996120	6010	6020	6020	6010	100
702	20231207	094100	52394670	6010	6020	6020	6010	40
703	20231207	094000	52154080	6010	6010	6010	6010	22
704	20231207	093900	52021860	6010	6020	6020	6010	505
705	20231207	093800	48981770	6000	6000	6000	6000	0
706	20231207	093700	48981770	6000	6020	6020	6000	1027
707	20231207	093600	42799770	6000	6000	6000	6000	0
708	20231207	093500	42799770	6000	6010	6010	6000	279
709	20231207	093400	41124180	6000	6000	6000	6000	0
710	20231207	093300	41124180	6000	6000	6000	6000	100
711	20231207	093200	40524180	5990	5990	5990	5990	0
712	20231207	093100	40524180	5990	5990	5990	5990	10
713	20231207	093000	40464280	6010	6010	6010	6010	0
714	20231207	092900	40464280	6010	6010	6010	6010	332
715	20231207	092800	38468960	5990	5990	5990	5990	156
716	20231207	092700	37534520	6010	6010	6010	6010	0
717	20231207	092600	37534520	6010	6010	6010	6010	0
718	20231207	092500	37534520	6010	6010	6010	6010	100
719	20231207	092400	36933520	6000	6000	6000	6000	41
720	20231207	092300	36687520	6050	6050	6050	6050	0
721	20231207	092200	36687520	6050	6050	6050	6050	0
722	20231207	092100	36687520	6050	6050	6050	6050	2
723	20231207	092000	36675420	6020	6020	6020	6020	5
724	20231207	091900	36645320	6010	6010	6010	6010	400
725	20231207	091800	34241320	6040	6030	6040	6030	364
726	20231207	091700	32044240	6030	6030	6030	6030	331
727	20231207	091600	30048310	6030	6030	6030	6030	0
728	20231207	091500	30048310	6030	6030	6030	6030	1
729	20231207	091400	30042280	6030	6030	6030	6030	1
730	20231207	091300	30036250	5980	5980	5980	5980	0
731	20231207	091200	30036250	5980	5980	5980	5980	40
732	20231207	091100	29797050	5980	6030	6030	5980	502
733	20231207	091000	26795040	5980	5990	5990	5980	529
734	20231207	090900	23628670	6040	6030	6040	6030	20
735	20231207	090800	23507880	5990	6000	6000	5990	784
736	20231207	090700	18811330	6040	6040	6040	6040	0
737	20231207	090600	18811330	6040	6040	6040	6040	33
738	20231207	090500	18612010	6040	6040	6040	6040	0
739	20231207	090400	18612010	6040	6030	6040	6030	148
740	20231207	090300	17719560	6030	5950	6030	5950	381
741	20231207	090200	15450520	5950	5970	6000	5950	579
742	20231207	090100	11996580	5980	6040	6040	5980	1302
743	20231207	090000	4197860	6040	6010	6040	6010	698