KissMeData/307930/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210100	395074320	5090	5090	5090	5090	1196
3	20231206	210000	395074320	5090	5090	5090	5090	0
4	20231206	205900	395074320	5090	5090	5090	5090	0
5	20231206	205800	395074320	5090	5090	5090	5090	0
6	20231206	205700	395074320	5090	5090	5090	5090	0
7	20231206	205600	395074320	5090	5090	5090	5090	0
8	20231206	205500	395074320	5090	5090	5090	5090	0
9	20231206	205400	395074320	5090	5090	5090	5090	0
10	20231206	205300	395074320	5090	5090	5090	5090	0
11	20231206	205200	395074320	5090	5090	5090	5090	0
12	20231206	205100	395074320	5090	5090	5090	5090	0
13	20231206	205000	395074320	5090	5090	5090	5090	0
14	20231206	204900	395074320	5090	5090	5090	5090	0
15	20231206	204800	395074320	5090	5090	5090	5090	0
16	20231206	204700	395074320	5090	5090	5090	5090	0
17	20231206	204600	395074320	5090	5090	5090	5090	0
18	20231206	204500	395074320	5090	5090	5090	5090	0
19	20231206	204400	395074320	5090	5090	5090	5090	0
20	20231206	204300	395074320	5090	5090	5090	5090	0
21	20231206	204200	395074320	5090	5090	5090	5090	0
22	20231206	204100	395074320	5090	5090	5090	5090	0
23	20231206	204000	395074320	5090	5090	5090	5090	0
24	20231206	203900	395074320	5090	5090	5090	5090	0
25	20231206	203800	395074320	5090	5090	5090	5090	0
26	20231206	203700	395074320	5090	5090	5090	5090	0
27	20231206	203600	395074320	5090	5090	5090	5090	0
28	20231206	203500	395074320	5090	5090	5090	5090	0
29	20231206	203400	395074320	5090	5090	5090	5090	0
30	20231206	203300	395074320	5090	5090	5090	5090	0
31	20231206	203200	395074320	5090	5090	5090	5090	0
32	20231206	203100	395074320	5090	5090	5090	5090	1196
33	20231206	203000	395074320	5090	5090	5090	5090	0
34	20231206	202900	395074320	5090	5090	5090	5090	0
35	20231206	202800	395074320	5090	5090	5090	5090	0
36	20231206	202700	395074320	5090	5090	5090	5090	0
37	20231206	202600	395074320	5090	5090	5090	5090	0
38	20231206	202500	395074320	5090	5090	5090	5090	0
39	20231206	202400	395074320	5090	5090	5090	5090	0
40	20231206	202300	395074320	5090	5090	5090	5090	0
41	20231206	202200	395074320	5090	5090	5090	5090	0
42	20231206	202100	395074320	5090	5090	5090	5090	0
43	20231206	202000	395074320	5090	5090	5090	5090	0
44	20231206	201900	395074320	5090	5090	5090	5090	0
45	20231206	201800	395074320	5090	5090	5090	5090	0
46	20231206	201700	395074320	5090	5090	5090	5090	0
47	20231206	201600	395074320	5090	5090	5090	5090	0
48	20231206	201500	395074320	5090	5090	5090	5090	0
49	20231206	201400	395074320	5090	5090	5090	5090	0
50	20231206	201300	395074320	5090	5090	5090	5090	0
51	20231206	201200	395074320	5090	5090	5090	5090	0
52	20231206	201100	395074320	5090	5090	5090	5090	0
53	20231206	201000	395074320	5090	5090	5090	5090	0
54	20231206	200900	395074320	5090	5090	5090	5090	0
55	20231206	200800	395074320	5090	5090	5090	5090	0
56	20231206	200700	395074320	5090	5090	5090	5090	0
57	20231206	200600	395074320	5090	5090	5090	5090	0
58	20231206	200500	395074320	5090	5090	5090	5090	0
59	20231206	200400	395074320	5090	5090	5090	5090	0
60	20231206	200300	395074320	5090	5090	5090	5090	0
61	20231206	200200	395074320	5090	5090	5090	5090	0
62	20231206	200100	395074320	5090	5090	5090	5090	1196
63	20231206	200000	395074320	5090	5090	5090	5090	0
64	20231206	195900	395074320	5090	5090	5090	5090	0
65	20231206	195800	395074320	5090	5090	5090	5090	0
66	20231206	195700	395074320	5090	5090	5090	5090	0
67	20231206	195600	395074320	5090	5090	5090	5090	0
68	20231206	195500	395074320	5090	5090	5090	5090	0
69	20231206	195400	395074320	5090	5090	5090	5090	0
70	20231206	195300	395074320	5090	5090	5090	5090	0
71	20231206	195200	395074320	5090	5090	5090	5090	0
72	20231206	195100	395074320	5090	5090	5090	5090	0
73	20231206	195000	395074320	5090	5090	5090	5090	0
74	20231206	194900	395074320	5090	5090	5090	5090	0
75	20231206	194800	395074320	5090	5090	5090	5090	0
76	20231206	194700	395074320	5090	5090	5090	5090	0
77	20231206	194600	395074320	5090	5090	5090	5090	0
78	20231206	194500	395074320	5090	5090	5090	5090	0
79	20231206	194400	395074320	5090	5090	5090	5090	0
80	20231206	194300	395074320	5090	5090	5090	5090	0
81	20231206	194200	395074320	5090	5090	5090	5090	0
82	20231206	194100	395074320	5090	5090	5090	5090	0
83	20231206	194000	395074320	5090	5090	5090	5090	0
84	20231206	193900	395074320	5090	5090	5090	5090	0
85	20231206	193800	395074320	5090	5090	5090	5090	0
86	20231206	193700	395074320	5090	5090	5090	5090	0
87	20231206	193600	395074320	5090	5090	5090	5090	0
88	20231206	193500	395074320	5090	5090	5090	5090	0
89	20231206	193400	395074320	5090	5090	5090	5090	0
90	20231206	193300	395074320	5090	5090	5090	5090	0
91	20231206	193200	395074320	5090	5090	5090	5090	0
92	20231206	193100	395074320	5090	5090	5090	5090	1196
93	20231206	193000	395074320	5090	5090	5090	5090	0
94	20231206	192900	395074320	5090	5090	5090	5090	0
95	20231206	192800	395074320	5090	5090	5090	5090	0
96	20231206	192700	395074320	5090	5090	5090	5090	0
97	20231206	192600	395074320	5090	5090	5090	5090	0
98	20231206	192500	395074320	5090	5090	5090	5090	0
99	20231206	192400	395074320	5090	5090	5090	5090	0
100	20231206	192300	395074320	5090	5090	5090	5090	0
101	20231206	192200	395074320	5090	5090	5090	5090	0
102	20231206	192100	395074320	5090	5090	5090	5090	0
103	20231206	192000	395074320	5090	5090	5090	5090	0
104	20231206	191900	395074320	5090	5090	5090	5090	0
105	20231206	191800	395074320	5090	5090	5090	5090	0
106	20231206	191700	395074320	5090	5090	5090	5090	0
107	20231206	191600	395074320	5090	5090	5090	5090	0
108	20231206	191500	395074320	5090	5090	5090	5090	0
109	20231206	191400	395074320	5090	5090	5090	5090	0
110	20231206	191300	395074320	5090	5090	5090	5090	0
111	20231206	191200	395074320	5090	5090	5090	5090	0
112	20231206	191100	395074320	5090	5090	5090	5090	0
113	20231206	191000	395074320	5090	5090	5090	5090	0
114	20231206	190900	395074320	5090	5090	5090	5090	0
115	20231206	190800	395074320	5090	5090	5090	5090	0
116	20231206	190700	395074320	5090	5090	5090	5090	0
117	20231206	190600	395074320	5090	5090	5090	5090	0
118	20231206	190500	395074320	5090	5090	5090	5090	0
119	20231206	190400	395074320	5090	5090	5090	5090	0
120	20231206	190300	395074320	5090	5090	5090	5090	0
121	20231206	190200	395074320	5090	5090	5090	5090	0
122	20231206	190100	395074320	5090	5090	5090	5090	1196
123	20231206	190000	395074320	5090	5090	5090	5090	0
124	20231206	185900	395074320	5090	5090	5090	5090	0
125	20231206	185800	395074320	5090	5090	5090	5090	0
126	20231206	185700	395074320	5090	5090	5090	5090	0
127	20231206	185600	395074320	5090	5090	5090	5090	0
128	20231206	185500	395074320	5090	5090	5090	5090	0
129	20231206	185400	395074320	5090	5090	5090	5090	0
130	20231206	185300	395074320	5090	5090	5090	5090	0
131	20231206	185200	395074320	5090	5090	5090	5090	0
132	20231206	185100	395074320	5090	5090	5090	5090	0
133	20231206	185000	395074320	5090	5090	5090	5090	0
134	20231206	184900	395074320	5090	5090	5090	5090	0
135	20231206	184800	395074320	5090	5090	5090	5090	0
136	20231206	184700	395074320	5090	5090	5090	5090	0
137	20231206	184600	395074320	5090	5090	5090	5090	0
138	20231206	184500	395074320	5090	5090	5090	5090	0
139	20231206	184400	395074320	5090	5090	5090	5090	0
140	20231206	184300	395074320	5090	5090	5090	5090	0
141	20231206	184200	395074320	5090	5090	5090	5090	0
142	20231206	184100	395074320	5090	5090	5090	5090	0
143	20231206	184000	395074320	5090	5090	5090	5090	0
144	20231206	183900	395074320	5090	5090	5090	5090	0
145	20231206	183800	395074320	5090	5090	5090	5090	0
146	20231206	183700	395074320	5090	5090	5090	5090	0
147	20231206	183600	395074320	5090	5090	5090	5090	0
148	20231206	183500	395074320	5090	5090	5090	5090	0
149	20231206	183400	395074320	5090	5090	5090	5090	0
150	20231206	183300	395074320	5090	5090	5090	5090	0
151	20231206	183200	395074320	5090	5090	5090	5090	0
152	20231206	183100	395074320	5090	5090	5090	5090	1196
153	20231206	183000	395074320	5090	5090	5090	5090	0
154	20231206	182900	395074320	5090	5090	5090	5090	0
155	20231206	182800	395074320	5090	5090	5090	5090	0
156	20231206	182700	395074320	5090	5090	5090	5090	0
157	20231206	182600	395074320	5090	5090	5090	5090	0
158	20231206	182500	395074320	5090	5090	5090	5090	0
159	20231206	182400	395074320	5090	5090	5090	5090	0
160	20231206	182300	395074320	5090	5090	5090	5090	0
161	20231206	182200	395074320	5090	5090	5090	5090	0
162	20231206	182100	395074320	5090	5090	5090	5090	0
163	20231206	182000	395074320	5090	5090	5090	5090	0
164	20231206	181900	395074320	5090	5090	5090	5090	0
165	20231206	181800	395074320	5090	5090	5090	5090	0
166	20231206	181700	395074320	5090	5090	5090	5090	0
167	20231206	181600	395074320	5090	5090	5090	5090	0
168	20231206	181500	395074320	5090	5090	5090	5090	0
169	20231206	181400	395074320	5090	5090	5090	5090	0
170	20231206	181300	395074320	5090	5090	5090	5090	0
171	20231206	181200	395074320	5090	5090	5090	5090	0
172	20231206	181100	395074320	5090	5090	5090	5090	0
173	20231206	181000	395074320	5090	5090	5090	5090	0
174	20231206	180900	395074320	5090	5090	5090	5090	0
175	20231206	180800	395074320	5090	5090	5090	5090	0
176	20231206	180700	395074320	5090	5090	5090	5090	0
177	20231206	180600	395074320	5090	5090	5090	5090	0
178	20231206	180500	395074320	5090	5090	5090	5090	0
179	20231206	180400	395074320	5090	5090	5090	5090	0
180	20231206	180300	395074320	5090	5090	5090	5090	0
181	20231206	180200	395074320	5090	5090	5090	5090	0
182	20231206	180100	395074320	5090	5090	5090	5090	1196
183	20231206	180000	395074320	5090	5090	5090	5090	0
184	20231206	175900	395074320	5090	5090	5090	5090	0
185	20231206	175800	395074320	5090	5090	5090	5090	0
186	20231206	175700	395074320	5090	5090	5090	5090	0
187	20231206	175600	395074320	5090	5090	5090	5090	0
188	20231206	175500	395074320	5090	5090	5090	5090	0
189	20231206	175400	395074320	5090	5090	5090	5090	0
190	20231206	175300	395074320	5090	5090	5090	5090	0
191	20231206	175200	395074320	5090	5090	5090	5090	0
192	20231206	175100	395074320	5090	5090	5090	5090	0
193	20231206	175000	395074320	5090	5090	5090	5090	0
194	20231206	174900	395074320	5090	5090	5090	5090	0
195	20231206	174800	395074320	5090	5090	5090	5090	0
196	20231206	174700	395074320	5090	5090	5090	5090	0
197	20231206	174600	395074320	5090	5090	5090	5090	0
198	20231206	174500	395074320	5090	5090	5090	5090	0
199	20231206	174400	395074320	5090	5090	5090	5090	0
200	20231206	174300	395074320	5090	5090	5090	5090	0
201	20231206	174200	395074320	5090	5090	5090	5090	0
202	20231206	174100	395074320	5090	5090	5090	5090	0
203	20231206	174000	395074320	5090	5090	5090	5090	0
204	20231206	173900	395074320	5090	5090	5090	5090	0
205	20231206	173800	395074320	5090	5090	5090	5090	0
206	20231206	173700	395074320	5090	5090	5090	5090	0
207	20231206	173600	395074320	5090	5090	5090	5090	0
208	20231206	173500	395074320	5090	5090	5090	5090	0
209	20231206	173400	395074320	5090	5090	5090	5090	0
210	20231206	173300	395074320	5090	5090	5090	5090	0
211	20231206	173200	395074320	5090	5090	5090	5090	0
212	20231206	173100	395074320	5090	5090	5090	5090	1196
213	20231206	173000	395074320	5090	5090	5090	5090	0
214	20231206	172900	395074320	5090	5090	5090	5090	0
215	20231206	172800	395074320	5090	5090	5090	5090	0
216	20231206	172700	395074320	5090	5090	5090	5090	0
217	20231206	172600	395074320	5090	5090	5090	5090	0
218	20231206	172500	395074320	5090	5090	5090	5090	0
219	20231206	172400	395074320	5090	5090	5090	5090	0
220	20231206	172300	395074320	5090	5090	5090	5090	0
221	20231206	172200	395074320	5090	5090	5090	5090	0
222	20231206	172100	395074320	5090	5090	5090	5090	0
223	20231206	172000	395074320	5090	5090	5090	5090	0
224	20231206	171900	395074320	5090	5090	5090	5090	0
225	20231206	171800	395074320	5090	5090	5090	5090	0
226	20231206	171700	395074320	5090	5090	5090	5090	0
227	20231206	171600	395074320	5090	5090	5090	5090	0
228	20231206	171500	395074320	5090	5090	5090	5090	0
229	20231206	171400	395074320	5090	5090	5090	5090	0
230	20231206	171300	395074320	5090	5090	5090	5090	0
231	20231206	171200	395074320	5090	5090	5090	5090	0
232	20231206	171100	395074320	5090	5090	5090	5090	0
233	20231206	171000	395074320	5090	5090	5090	5090	0
234	20231206	170900	395074320	5090	5090	5090	5090	0
235	20231206	170800	395074320	5090	5090	5090	5090	0
236	20231206	170700	395074320	5090	5090	5090	5090	0
237	20231206	170600	395074320	5090	5090	5090	5090	0
238	20231206	170500	395074320	5090	5090	5090	5090	0
239	20231206	170400	395074320	5090	5090	5090	5090	0
240	20231206	170300	395074320	5090	5090	5090	5090	0
241	20231206	170200	395074320	5090	5090	5090	5090	0
242	20231206	170100	395074320	5090	5090	5090	5090	1196
243	20231206	170000	395074320	5090	5090	5090	5090	0
244	20231206	165900	395074320	5090	5090	5090	5090	0
245	20231206	165800	395074320	5090	5090	5090	5090	0
246	20231206	165700	395074320	5090	5090	5090	5090	0
247	20231206	165600	395074320	5090	5090	5090	5090	0
248	20231206	165500	395074320	5090	5090	5090	5090	0
249	20231206	165400	395074320	5090	5090	5090	5090	0
250	20231206	165300	395074320	5090	5090	5090	5090	0
251	20231206	165200	395074320	5090	5090	5090	5090	0
252	20231206	165100	395074320	5090	5090	5090	5090	0
253	20231206	165000	395074320	5090	5090	5090	5090	0
254	20231206	164900	395074320	5090	5090	5090	5090	0
255	20231206	164800	395074320	5090	5090	5090	5090	0
256	20231206	164700	395074320	5090	5090	5090	5090	0
257	20231206	164600	395074320	5090	5090	5090	5090	0
258	20231206	164500	395074320	5090	5090	5090	5090	0
259	20231206	164400	395074320	5090	5090	5090	5090	0
260	20231206	164300	395074320	5090	5090	5090	5090	0
261	20231206	164200	395074320	5090	5090	5090	5090	0
262	20231206	164100	395074320	5090	5090	5090	5090	0
263	20231206	164000	395074320	5090	5090	5090	5090	0
264	20231206	163900	395074320	5090	5090	5090	5090	0
265	20231206	163800	395074320	5090	5090	5090	5090	0
266	20231206	163700	395074320	5090	5090	5090	5090	0
267	20231206	163600	395074320	5090	5090	5090	5090	0
268	20231206	163500	395074320	5090	5090	5090	5090	0
269	20231206	163400	395074320	5090	5090	5090	5090	0
270	20231206	163300	395074320	5090	5090	5090	5090	0
271	20231206	163200	395074320	5090	5090	5090	5090	0
272	20231206	163100	395074320	5090	5090	5090	5090	1196
273	20231206	163000	395074320	5090	5090	5090	5090	0
274	20231206	162900	395074320	5090	5090	5090	5090	0
275	20231206	162800	395074320	5090	5090	5090	5090	0
276	20231206	162700	395074320	5090	5090	5090	5090	0
277	20231206	162600	395074320	5090	5090	5090	5090	0
278	20231206	162500	395074320	5090	5090	5090	5090	0
279	20231206	162400	395074320	5090	5090	5090	5090	0
280	20231206	162300	395074320	5090	5090	5090	5090	0
281	20231206	162200	395074320	5090	5090	5090	5090	0
282	20231206	162100	395074320	5090	5090	5090	5090	0
283	20231206	162000	395074320	5090	5090	5090	5090	0
284	20231206	161900	395074320	5090	5090	5090	5090	0
285	20231206	161800	395074320	5090	5090	5090	5090	0
286	20231206	161700	395074320	5090	5090	5090	5090	0
287	20231206	161600	395074320	5090	5090	5090	5090	0
288	20231206	161500	395074320	5090	5090	5090	5090	0
289	20231206	161400	395074320	5090	5090	5090	5090	0
290	20231206	161300	395074320	5090	5090	5090	5090	0
291	20231206	161200	395074320	5090	5090	5090	5090	0
292	20231206	161100	395074320	5090	5090	5090	5090	0
293	20231206	161000	395074320	5090	5090	5090	5090	0
294	20231206	160900	395074320	5090	5090	5090	5090	0
295	20231206	160800	395074320	5090	5090	5090	5090	0
296	20231206	160700	395074320	5090	5090	5090	5090	0
297	20231206	160600	395074320	5090	5090	5090	5090	0
298	20231206	160500	395074320	5090	5090	5090	5090	0
299	20231206	160400	395074320	5090	5090	5090	5090	0
300	20231206	160300	395074320	5090	5090	5090	5090	0
301	20231206	160200	395074320	5090	5090	5090	5090	0
302	20231206	160100	395074320	5090	5090	5090	5090	1196
303	20231206	160000	395074320	5090	5090	5090	5090	0
304	20231206	155900	395074320	5090	5090	5090	5090	0
305	20231206	155800	395074320	5090	5090	5090	5090	0
306	20231206	155700	395074320	5090	5090	5090	5090	0
307	20231206	155600	395074320	5090	5090	5090	5090	0
308	20231206	155500	395074320	5090	5090	5090	5090	0
309	20231206	155400	395074320	5090	5090	5090	5090	0
310	20231206	155300	395074320	5090	5090	5090	5090	0
311	20231206	155200	395074320	5090	5090	5090	5090	0
312	20231206	155100	395074320	5090	5090	5090	5090	0
313	20231206	155000	395074320	5090	5090	5090	5090	0
314	20231206	154900	395074320	5090	5090	5090	5090	0
315	20231206	154800	395074320	5090	5090	5090	5090	0
316	20231206	154700	395074320	5090	5090	5090	5090	0
317	20231206	154600	395074320	5090	5090	5090	5090	0
318	20231206	154500	395074320	5090	5090	5090	5090	0
319	20231206	154400	395074320	5090	5090	5090	5090	0
320	20231206	154300	395074320	5090	5090	5090	5090	0
321	20231206	154200	395074320	5090	5090	5090	5090	0
322	20231206	154100	395074320	5090	5090	5090	5090	0
323	20231206	154000	395074320	5090	5090	5090	5090	0
324	20231206	153900	395074320	5090	5090	5090	5090	0
325	20231206	153800	395074320	5090	5090	5090	5090	0
326	20231206	153700	395074320	5090	5090	5090	5090	0
327	20231206	153600	395074320	5090	5090	5090	5090	0
328	20231206	153500	395074320	5090	5090	5090	5090	0
329	20231206	153400	395074320	5090	5090	5090	5090	0
330	20231206	153300	395074320	5090	5090	5090	5090	0
331	20231206	153200	395074320	5090	5090	5090	5090	0
332	20231206	153100	395074320	5090	5090	5090	5090	1196
333	20231206	153000	395074320	5090	5090	5090	5090	1196
334	20231206	152900	388986680	5100	5100	5100	5100	0
335	20231206	152800	388986680	5100	5100	5100	5100	0
336	20231206	152700	388986680	5100	5100	5100	5100	0
337	20231206	152600	388986680	5100	5100	5100	5100	0
338	20231206	152500	388986680	5100	5100	5100	5100	0
339	20231206	152400	388986680	5100	5100	5100	5100	0
340	20231206	152300	388986680	5100	5100	5100	5100	0
341	20231206	152200	388986680	5100	5100	5100	5100	0
342	20231206	152100	388986680	5100	5100	5100	5100	0
343	20231206	152000	388986680	5100	5100	5100	5100	0
344	20231206	151900	388986680	5100	5100	5100	5080	276
345	20231206	151800	387579900	5100	5100	5100	5100	5
346	20231206	151700	387554400	5080	5100	5100	5080	570
347	20231206	151600	384647800	5110	5090	5110	5090	2093
348	20231206	151500	373975750	5090	5090	5090	5090	1216
349	20231206	151400	367786310	5100	5100	5100	5100	611
350	20231206	151300	364670210	5090	5100	5100	5090	457
351	20231206	151200	362343000	5100	5100	5100	5090	1074
352	20231206	151100	356866670	5100	5080	5100	5080	1401
353	20231206	151000	349742060	5080	5070	5080	5070	399
354	20231206	150900	347715150	5080	5080	5080	5060	796
355	20231206	150800	343671690	5060	5060	5060	5060	311
356	20231206	150700	342098030	5060	5060	5060	5060	0
357	20231206	150600	342098030	5060	5070	5080	5060	613
358	20231206	150500	338988320	5070	5060	5070	5060	1005
359	20231206	150400	333893020	5060	5060	5060	5060	1409
360	20231206	150300	326763480	5060	5060	5060	5060	13
361	20231206	150200	326697700	5060	5060	5060	5060	0
362	20231206	150100	326697700	5060	5060	5060	5060	0
363	20231206	150000	326697700	5060	5060	5070	5060	772
364	20231206	145900	322791320	5060	5060	5060	5060	11
365	20231206	145800	322735660	5060	5060	5060	5060	1217
366	20231206	145700	316577640	5030	5050	5050	5030	561
367	20231206	145600	313750590	5060	5060	5060	5060	0
368	20231206	145500	313750590	5060	5060	5060	5060	0
369	20231206	145400	313750590	5060	5030	5060	5030	5930
370	20231206	145300	283800580	5020	5020	5020	5020	0
371	20231206	145200	283800580	5020	5020	5020	5020	0
372	20231206	145100	283800580	5020	5020	5020	5020	5
373	20231206	145000	283775480	5030	5020	5030	5020	40
374	20231206	144900	283574670	5030	5030	5030	5030	10
375	20231206	144800	283524370	5030	5030	5030	5030	0
376	20231206	144700	283524370	5030	5030	5030	5030	0
377	20231206	144600	283524370	5030	5030	5030	5030	157
378	20231206	144500	282734660	5030	5030	5030	5030	0
379	20231206	144400	282734660	5030	5030	5030	5030	0
380	20231206	144300	282734660	5030	5030	5030	5030	0
381	20231206	144200	282734660	5030	5030	5030	5030	343
382	20231206	144100	281009370	5030	5010	5030	5010	38
383	20231206	144000	280818790	5030	5030	5030	5030	0
384	20231206	143900	280818790	5030	5030	5030	5030	0
385	20231206	143800	280818790	5030	5030	5030	5030	41
386	20231206	143700	280612560	5030	5000	5030	5000	2
387	20231206	143600	280602530	5040	5040	5040	5040	0
388	20231206	143500	280602530	5040	5040	5040	5040	1
389	20231206	143400	280597490	5040	5040	5040	5040	1
390	20231206	143300	280592450	5010	5000	5010	5000	12
391	20231206	143200	280532340	5000	5000	5000	5000	0
392	20231206	143100	280532340	5000	5000	5000	5000	8
393	20231206	143000	280492340	5010	5010	5010	5010	0
394	20231206	142900	280492340	5010	5010	5010	5010	0
395	20231206	142800	280492340	5010	5010	5010	5010	0
396	20231206	142700	280492340	5010	5010	5010	5010	194
397	20231206	142600	279520400	5010	5010	5010	5010	40
398	20231206	142500	279320000	5010	5010	5010	5010	0
399	20231206	142400	279320000	5010	5020	5020	5010	86
400	20231206	142300	278888330	5020	5020	5020	5020	216
401	20231206	142200	277804010	5030	5030	5030	5030	0
402	20231206	142100	277804010	5030	5030	5030	5030	226
403	20231206	142000	276667230	5030	5030	5030	5030	1
404	20231206	141900	276662200	5020	5020	5020	5020	0
405	20231206	141800	276662200	5020	5020	5020	5020	0
406	20231206	141700	276662200	5020	5020	5020	5020	586
407	20231206	141600	273720480	5030	5030	5030	5030	500
408	20231206	141500	271205480	5030	5010	5030	5010	1207
409	20231206	141400	265144290	5020	5020	5020	5020	0
410	20231206	141300	265144290	5020	5020	5020	5020	0
411	20231206	141200	265144290	5020	5020	5020	5020	0
412	20231206	141100	265144290	5020	5020	5020	5020	0
413	20231206	141000	265144290	5020	5020	5020	5020	0
414	20231206	140900	265144290	5020	5020	5020	5020	0
415	20231206	140800	265144290	5020	5000	5020	5000	157
416	20231206	140700	264359270	5000	5000	5000	5000	0
417	20231206	140600	264359270	5000	5000	5000	5000	0
418	20231206	140500	264359270	5000	5000	5000	5000	0
419	20231206	140400	264359270	5000	5000	5000	5000	0
420	20231206	140300	264359270	5000	5000	5000	5000	4
421	20231206	140200	264339270	5000	5000	5000	5000	40
422	20231206	140100	264139270	4990	4990	4990	4990	0
423	20231206	140000	264139270	4990	4990	4990	4990	0
424	20231206	135900	264139270	4990	4990	4990	4990	0
425	20231206	135800	264139270	4990	4990	4990	4990	0
426	20231206	135700	264139270	4990	4990	4990	4990	289
427	20231206	135600	262697160	5000	5000	5000	5000	103
428	20231206	135500	262182160	5000	5000	5000	5000	364
429	20231206	135400	260362160	5000	5000	5000	5000	0
430	20231206	135300	260362160	5000	5000	5000	5000	2
431	20231206	135200	260352160	5000	5000	5000	5000	0
432	20231206	135100	260352160	5000	5000	5000	5000	61
433	20231206	135000	260047160	4995	4995	4995	4995	94
434	20231206	134900	259577630	4995	4995	4995	4995	0
435	20231206	134800	259577630	4995	4995	4995	4995	295
436	20231206	134700	258104105	4995	4995	4995	4995	115
437	20231206	134600	257529680	4995	4995	4995	4995	115
438	20231206	134500	256955255	5000	5000	5000	5000	89
439	20231206	134400	256510255	5000	5000	5000	5000	5
440	20231206	134300	256485255	5020	5020	5020	5020	0
441	20231206	134200	256485255	5020	5020	5020	5020	1
442	20231206	134100	256480235	5000	5000	5000	5000	165
443	20231206	134000	255655235	5030	5030	5030	5030	71
444	20231206	133900	255298105	5000	5010	5010	4995	249
445	20231206	133800	254052905	5020	5020	5020	5020	0
446	20231206	133700	254052905	5020	5020	5030	5020	1005
447	20231206	133600	249007755	5020	5020	5020	5020	198
448	20231206	133500	248013795	5020	5020	5020	5020	0
449	20231206	133400	248013795	5020	5010	5020	5010	275
450	20231206	133300	246635745	5010	5000	5010	5000	23
451	20231206	133200	246520545	5010	5000	5010	5000	11
452	20231206	133100	246465445	5000	5000	5000	5000	100
453	20231206	133000	245965445	5010	5000	5010	5000	856
454	20231206	132900	241685245	5000	4995	5000	4995	316
455	20231206	132800	240105825	4995	4990	4995	4990	280
456	20231206	132700	238708470	4990	4990	4990	4990	10
457	20231206	132600	238658570	4980	4980	4980	4980	0
458	20231206	132500	238658570	4980	4980	4980	4980	1
459	20231206	132400	238653590	4980	4990	4990	4980	51
460	20231206	132300	238399600	4985	4985	4985	4985	0
461	20231206	132200	238399600	4985	4980	4985	4975	274
462	20231206	132100	237034490	4980	4980	4980	4980	0
463	20231206	132000	237034490	4980	4980	4980	4980	135
464	20231206	131900	236362190	4980	4975	4980	4975	167
465	20231206	131800	235530535	4980	4980	4980	4980	34
466	20231206	131700	235361215	4975	4975	4975	4975	2
467	20231206	131600	235351265	4975	4975	4975	4975	0
468	20231206	131500	235351265	4975	4975	4975	4975	0
469	20231206	131400	235351265	4975	4975	4975	4975	2
470	20231206	131300	235341315	4975	4975	4975	4975	309
471	20231206	131200	233804040	4975	4975	4975	4975	0
472	20231206	131100	233804040	4975	4980	4980	4975	5
473	20231206	131000	233779150	4980	4980	4980	4980	228
474	20231206	130900	232643710	4980	4980	4980	4980	1
475	20231206	130800	232638730	4980	4985	4985	4980	74
476	20231206	130700	232269940	4985	4985	4985	4985	1
477	20231206	130600	232264955	4985	4985	4985	4985	0
478	20231206	130500	232264955	4985	4985	4985	4985	0
479	20231206	130400	232264955	4985	4985	4985	4985	0
480	20231206	130300	232264955	4985	4985	4985	4985	4
481	20231206	130200	232245015	4980	4975	4980	4975	101
482	20231206	130100	231742515	4975	4955	4975	4955	11
483	20231206	130000	231687810	4955	4975	4975	4955	16
484	20231206	125900	231608230	4970	4970	4970	4970	0
485	20231206	125800	231608230	4970	4970	4970	4970	0
486	20231206	125700	231608230	4970	4970	4970	4970	80
487	20231206	125600	231210630	4960	4970	4970	4960	1012
488	20231206	125500	226190990	4970	4970	4970	4970	68
489	20231206	125400	225853030	4970	4970	4970	4970	340
490	20231206	125300	224163230	4960	4960	4960	4960	0
491	20231206	125200	224163230	4960	4960	4960	4960	0
492	20231206	125100	224163230	4960	4960	4960	4960	0
493	20231206	125000	224163230	4960	4960	4960	4960	0
494	20231206	124900	224163230	4960	4960	4960	4960	532
495	20231206	124800	221524510	4970	4970	4970	4970	0
496	20231206	124700	221524510	4970	4970	4970	4970	0
497	20231206	124600	221524510	4970	4970	4970	4970	0
498	20231206	124500	221524510	4970	4970	4970	4970	409
499	20231206	124400	219491780	4945	4965	4975	4945	2168
500	20231206	124300	208747560	4945	4945	4945	4945	0
501	20231206	124200	208747560	4945	4945	4945	4945	0
502	20231206	124100	208747560	4945	4945	4945	4945	0
503	20231206	124000	208747560	4945	4945	4945	4945	1
504	20231206	123900	208742615	4950	4950	4950	4950	0
505	20231206	123800	208742615	4950	4950	4950	4950	397
506	20231206	123700	206777465	4950	4950	4950	4950	0
507	20231206	123600	206777465	4950	4965	4965	4950	171
508	20231206	123500	205929095	4945	4955	4955	4945	679
509	20231206	123400	202569670	4955	4955	4955	4955	23
510	20231206	123300	202455705	4955	4955	4975	4935	413
511	20231206	123200	200413215	4975	4960	4975	4955	121
512	20231206	123100	199813410	4965	5000	5000	4965	222
513	20231206	123000	198707530	4970	5040	5060	4970	7777
514	20231206	122900	159596180	5040	4950	5040	4950	14891
515	20231206	122800	85635635	4945	4945	4945	4945	0
516	20231206	122700	85635635	4945	4945	4945	4945	100
517	20231206	122600	85141135	4945	4945	4945	4945	5
518	20231206	122500	85116410	4945	4945	4945	4945	302
519	20231206	122400	83623020	4945	4945	4945	4945	0
520	20231206	122300	83623020	4945	4945	4945	4945	0
521	20231206	122200	83623020	4945	4945	4945	4945	1
522	20231206	122100	83618075	4930	4930	4930	4930	0
523	20231206	122000	83618075	4930	4930	4930	4930	150
524	20231206	121900	82878575	4930	4930	4930	4930	1
525	20231206	121800	82873645	4935	4935	4935	4935	0
526	20231206	121700	82873645	4935	4935	4935	4935	305
527	20231206	121600	81368470	4945	4945	4945	4945	0
528	20231206	121500	81368470	4945	4945	4945	4945	0
529	20231206	121400	81368470	4945	4945	4945	4945	0
530	20231206	121300	81368470	4945	4945	4945	4945	64
531	20231206	121200	81051990	4950	4950	4950	4950	0
532	20231206	121100	81051990	4950	4945	4950	4945	803
533	20231206	121000	77078870	4935	4935	4935	4935	0
534	20231206	120900	77078870	4935	4935	4935	4935	0
535	20231206	120800	77078870	4935	4935	4935	4935	0
536	20231206	120700	77078870	4935	4935	4935	4935	0
537	20231206	120600	77078870	4935	4935	4935	4935	0
538	20231206	120500	77078870	4935	4935	4935	4935	0
539	20231206	120400	77078870	4935	4940	4940	4935	6
540	20231206	120300	77049255	4945	4945	4945	4945	0
541	20231206	120200	77049255	4945	4945	4945	4945	25
542	20231206	120100	76925630	4950	4950	4950	4950	0
543	20231206	120000	76925630	4950	4950	4950	4950	0
544	20231206	115900	76925630	4950	4950	4950	4950	0
545	20231206	115800	76925630	4950	4950	4950	4950	0
546	20231206	115700	76925630	4950	4950	4950	4950	0
547	20231206	115600	76925630	4950	4950	4950	4950	0
548	20231206	115500	76925630	4950	4950	4950	4950	11
549	20231206	115400	76871180	4955	4955	4955	4955	0
550	20231206	115300	76871180	4955	4955	4955	4955	0
551	20231206	115200	76871180	4955	4955	4955	4955	0
552	20231206	115100	76871180	4955	4955	4955	4955	0
553	20231206	115000	76871180	4955	4955	4955	4955	0
554	20231206	114900	76871180	4955	4955	4955	4955	0
555	20231206	114800	76871180	4955	4955	4955	4955	1
556	20231206	114700	76866225	4950	4950	4950	4950	623
557	20231206	114600	73782375	4935	4950	4950	4935	1913
558	20231206	114500	64328485	4950	4950	4950	4950	0
559	20231206	114400	64328485	4950	4950	4950	4950	0
560	20231206	114300	64328485	4950	4950	4950	4950	0
561	20231206	114200	64328485	4950	4950	4950	4950	0
562	20231206	114100	64328485	4950	4955	4955	4950	12
563	20231206	114000	64269035	4955	4955	4955	4955	0
564	20231206	113900	64269035	4955	4955	4955	4955	0
565	20231206	113800	64269035	4955	4955	4955	4955	10
566	20231206	113700	64219485	4955	4955	4955	4955	0
567	20231206	113600	64219485	4955	4955	4955	4955	1
568	20231206	113500	64214530	4950	4950	4950	4950	0
569	20231206	113400	64214530	4950	4950	4950	4950	704
570	20231206	113300	60729730	4945	4945	4945	4945	693
571	20231206	113200	57302845	4945	4945	4945	4945	0
572	20231206	113100	57302845	4945	4945	4945	4945	0
573	20231206	113000	57302845	4945	4945	4945	4945	0
574	20231206	112900	57302845	4945	4945	4945	4945	0
575	20231206	112800	57302845	4945	4945	4945	4945	0
576	20231206	112700	57302845	4945	4945	4945	4945	0
577	20231206	112600	57302845	4945	4945	4945	4945	0
578	20231206	112500	57302845	4945	4945	4945	4945	0
579	20231206	112400	57302845	4945	4945	4945	4945	0
580	20231206	112300	57302845	4945	4945	4945	4945	0
581	20231206	112200	57302845	4945	4945	4945	4945	0
582	20231206	112100	57302845	4945	4945	4945	4945	0
583	20231206	112000	57302845	4945	4945	4945	4945	0
584	20231206	111900	57302845	4945	4945	4945	4945	1
585	20231206	111800	57297900	4930	4930	4930	4930	0
586	20231206	111700	57297900	4930	4930	4930	4930	10
587	20231206	111600	57248600	4945	4930	4945	4930	2
588	20231206	111500	57238725	4940	4940	4940	4940	0
589	20231206	111400	57238725	4940	4935	4940	4935	610
590	20231206	111300	54225850	4935	4935	4935	4935	0
591	20231206	111200	54225850	4935	4935	4935	4935	0
592	20231206	111100	54225850	4935	4935	4935	4935	0
593	20231206	111000	54225850	4935	4935	4935	4935	20
594	20231206	110900	54127150	4935	4935	4935	4935	0
595	20231206	110800	54127150	4935	4935	4935	4935	0
596	20231206	110700	54127150	4935	4935	4935	4935	0
597	20231206	110600	54127150	4935	4935	4935	4935	296
598	20231206	110500	52666390	4935	4935	4935	4935	5
599	20231206	110400	52641715	4935	4935	4935	4935	0
600	20231206	110300	52641715	4935	4935	4935	4935	5
601	20231206	110200	52617040	4940	4940	4940	4940	0
602	20231206	110100	52617040	4940	4940	4940	4940	0
603	20231206	110000	52617040	4940	4940	4940	4940	50
604	20231206	105900	52370040	4940	4940	4940	4940	0
605	20231206	105800	52370040	4940	4940	4940	4940	0
606	20231206	105700	52370040	4940	4940	4940	4940	0
607	20231206	105600	52370040	4940	4940	4940	4940	272
608	20231206	105500	51026360	4950	4950	4950	4950	0
609	20231206	105400	51026360	4950	4950	4950	4950	0
610	20231206	105300	51026360	4950	4950	4950	4950	0
611	20231206	105200	51026360	4950	4950	4950	4950	0
612	20231206	105100	51026360	4950	4950	4950	4950	0
613	20231206	105000	51026360	4950	4950	4950	4950	0
614	20231206	104900	51026360	4950	4935	4950	4935	2
615	20231206	104800	51016475	4935	4935	4935	4935	840
616	20231206	104700	46871075	4955	4955	4955	4955	0
617	20231206	104600	46871075	4955	4935	4955	4935	2
618	20231206	104500	46861185	4950	4950	4950	4950	0
619	20231206	104400	46861185	4950	4950	4950	4950	0
620	20231206	104300	46861185	4950	4940	4950	4940	759
621	20231206	104200	43111465	4940	4940	4940	4940	0
622	20231206	104100	43111465	4940	4940	4940	4940	0
623	20231206	104000	43111465	4940	4925	4940	4925	2
624	20231206	103900	43101600	4935	4935	4935	4935	25
625	20231206	103800	42978225	4935	4935	4935	4935	0
626	20231206	103700	42978225	4935	4935	4935	4935	6
627	20231206	103600	42948615	4935	4930	4935	4925	202
628	20231206	103500	41952755	4925	4925	4925	4925	1
629	20231206	103400	41947830	4940	4940	4940	4940	20
630	20231206	103300	41849030	4940	4940	4940	4940	0
631	20231206	103200	41849030	4940	4940	4940	4940	0
632	20231206	103100	41849030	4940	4940	4940	4940	0
633	20231206	103000	41849030	4940	4940	4940	4940	0
634	20231206	102900	41849030	4940	4940	4940	4940	20
635	20231206	102800	41750230	4940	4940	4940	4940	0
636	20231206	102700	41750230	4940	4940	4940	4940	0
637	20231206	102600	41750230	4940	4920	4940	4920	8
638	20231206	102500	41710850	4940	4940	4940	4940	28
639	20231206	102400	41572530	4940	4940	4940	4940	0
640	20231206	102300	41572530	4940	4920	4940	4920	2
641	20231206	102200	41562670	4930	4930	4930	4930	0
642	20231206	102100	41562670	4930	4930	4930	4930	1143
643	20231206	102000	35927680	4930	4930	4930	4930	0
644	20231206	101900	35927680	4930	4930	4930	4930	0
645	20231206	101800	35927680	4930	4930	4930	4930	1
646	20231206	101700	35922750	4920	4920	4920	4920	1
647	20231206	101600	35917830	4920	4920	4920	4920	2
648	20231206	101500	35907990	4930	4930	4930	4930	0
649	20231206	101400	35907990	4930	4930	4930	4930	1
650	20231206	101300	35903060	4925	4925	4925	4925	0
651	20231206	101200	35903060	4925	4925	4925	4925	25
652	20231206	101100	35779935	4920	4920	4920	4920	100
653	20231206	101000	35287935	4925	4925	4925	4925	0
654	20231206	100900	35287935	4925	4925	4925	4925	0
655	20231206	100800	35287935	4925	4925	4925	4925	0
656	20231206	100700	35287935	4925	4925	4925	4925	0
657	20231206	100600	35287935	4925	4925	4925	4925	529
658	20231206	100500	32682610	4925	4925	4925	4925	0
659	20231206	100400	32682610	4925	4925	4925	4925	1
660	20231206	100300	32677685	4925	4925	4925	4925	3
661	20231206	100200	32662910	4930	4930	4930	4930	402
662	20231206	100100	30681050	4940	4940	4940	4940	0
663	20231206	100000	30681050	4940	4940	4940	4940	0
664	20231206	095900	30681050	4940	4940	4940	4940	0
665	20231206	095800	30681050	4940	4940	4940	4940	0
666	20231206	095700	30681050	4940	4940	4940	4940	0
667	20231206	095600	30681050	4940	4940	4940	4940	240
668	20231206	095500	29495450	4940	4940	4940	4940	70
669	20231206	095400	29149650	4940	4940	4940	4940	0
670	20231206	095300	29149650	4940	4940	4940	4940	0
671	20231206	095200	29149650	4940	4940	4940	4940	0
672	20231206	095100	29149650	4940	4940	4940	4940	0
673	20231206	095000	29149650	4940	4930	4940	4930	212
674	20231206	094900	28104480	4940	4940	4940	4940	0
675	20231206	094800	28104480	4940	4940	4940	4940	0
676	20231206	094700	28104480	4940	4930	4940	4930	2
677	20231206	094600	28094610	4930	4935	4935	4930	165
678	20231206	094500	27280410	4940	4940	4940	4940	0
679	20231206	094400	27280410	4940	4940	4940	4940	50
680	20231206	094300	27033410	4950	4950	4950	4950	0
681	20231206	094200	27033410	4950	4950	4950	4950	0
682	20231206	094100	27033410	4950	4950	4950	4950	0
683	20231206	094000	27033410	4950	4935	4950	4930	1005
684	20231206	093900	22074460	4950	4950	4950	4950	1
685	20231206	093800	22069510	4940	4940	4940	4940	187
686	20231206	093700	21145730	4940	4940	4940	4940	57
687	20231206	093600	20864150	4940	4940	4940	4940	35
688	20231206	093500	20691250	4940	4940	4940	4940	5
689	20231206	093400	20666550	4940	4940	4940	4940	50
690	20231206	093300	20419550	4940	4940	4940	4940	0
691	20231206	093200	20419550	4940	4930	4940	4930	2
692	20231206	093100	20409680	4930	4930	4930	4930	202
693	20231206	093000	19413820	4930	4930	4930	4930	0
694	20231206	092900	19413820	4930	4930	4930	4930	1
695	20231206	092800	19408890	4940	4940	4940	4940	220
696	20231206	092700	18322090	4940	4945	4950	4940	482
697	20231206	092600	15940510	4940	4935	4940	4935	419
698	20231206	092500	13872075	4935	4925	4940	4925	198
699	20231206	092400	12894830	4925	4925	4925	4925	5
700	20231206	092300	12870205	4930	4930	4930	4930	14
701	20231206	092200	12801185	4930	4930	4930	4930	0
702	20231206	092100	12801185	4930	4930	4930	4930	111
703	20231206	092000	12253955	4925	4925	4925	4925	10
704	20231206	091900	12204705	4925	4915	4925	4915	918
705	20231206	091800	7691550	4910	4910	4910	4910	0
706	20231206	091700	7691550	4910	4910	4910	4910	1
707	20231206	091600	7686640	4910	4910	4910	4910	0
708	20231206	091500	7686640	4910	4910	4910	4910	4
709	20231206	091400	7667000	4910	4910	4910	4910	1
710	20231206	091300	7662090	4910	4910	4910	4910	0
711	20231206	091200	7662090	4910	4910	4910	4910	0
712	20231206	091100	7662090	4910	4910	4910	4910	0
713	20231206	091000	7662090	4910	4910	4910	4910	1
714	20231206	090900	7657180	4900	4900	4900	4900	601
715	20231206	090800	4712280	4915	4910	4915	4900	123
716	20231206	090700	4107860	4905	4905	4905	4905	54
717	20231206	090600	3842990	4900	4900	4900	4900	31
718	20231206	090500	3691090	4900	4900	4900	4900	0
719	20231206	090400	3691090	4900	4900	4900	4900	0
720	20231206	090300	3691090	4900	4900	4900	4900	70
721	20231206	090200	3348090	4905	4905	4905	4905	602
722	20231206	090100	395280	4880	4880	4880	4880	0
723	20231206	090000	395280	4880	4880	4880	4880	81