KissMeData/020120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190500	699603855	5060	5060	5060	5060	2093
3	20231205	190400	699603855	5060	5060	5060	5060	0
4	20231205	190300	699603855	5060	5060	5060	5060	0
5	20231205	190200	699603855	5060	5060	5060	5060	0
6	20231205	190100	699603855	5060	5060	5060	5060	0
7	20231205	190000	699603855	5060	5060	5060	5060	0
8	20231205	185900	699603855	5060	5060	5060	5060	0
9	20231205	185800	699603855	5060	5060	5060	5060	0
10	20231205	185700	699603855	5060	5060	5060	5060	0
11	20231205	185600	699603855	5060	5060	5060	5060	0
12	20231205	185500	699603855	5060	5060	5060	5060	0
13	20231205	185400	699603855	5060	5060	5060	5060	0
14	20231205	185300	699603855	5060	5060	5060	5060	0
15	20231205	185200	699603855	5060	5060	5060	5060	0
16	20231205	185100	699603855	5060	5060	5060	5060	0
17	20231205	185000	699603855	5060	5060	5060	5060	0
18	20231205	184900	699603855	5060	5060	5060	5060	0
19	20231205	184800	699603855	5060	5060	5060	5060	0
20	20231205	184700	699603855	5060	5060	5060	5060	0
21	20231205	184600	699603855	5060	5060	5060	5060	0
22	20231205	184500	699603855	5060	5060	5060	5060	0
23	20231205	184400	699603855	5060	5060	5060	5060	0
24	20231205	184300	699603855	5060	5060	5060	5060	0
25	20231205	184200	699603855	5060	5060	5060	5060	0
26	20231205	184100	699603855	5060	5060	5060	5060	0
27	20231205	184000	699603855	5060	5060	5060	5060	0
28	20231205	183900	699603855	5060	5060	5060	5060	0
29	20231205	183800	699603855	5060	5060	5060	5060	0
30	20231205	183700	699603855	5060	5060	5060	5060	0
31	20231205	183600	699603855	5060	5060	5060	5060	0
32	20231205	183500	699603855	5060	5060	5060	5060	2093
33	20231205	183400	699603855	5060	5060	5060	5060	0
34	20231205	183300	699603855	5060	5060	5060	5060	0
35	20231205	183200	699603855	5060	5060	5060	5060	0
36	20231205	183100	699603855	5060	5060	5060	5060	0
37	20231205	183000	699603855	5060	5060	5060	5060	0
38	20231205	182900	699603855	5060	5060	5060	5060	0
39	20231205	182800	699603855	5060	5060	5060	5060	0
40	20231205	182700	699603855	5060	5060	5060	5060	0
41	20231205	182600	699603855	5060	5060	5060	5060	0
42	20231205	182500	699603855	5060	5060	5060	5060	0
43	20231205	182400	699603855	5060	5060	5060	5060	0
44	20231205	182300	699603855	5060	5060	5060	5060	0
45	20231205	182200	699603855	5060	5060	5060	5060	0
46	20231205	182100	699603855	5060	5060	5060	5060	0
47	20231205	182000	699603855	5060	5060	5060	5060	0
48	20231205	181900	699603855	5060	5060	5060	5060	0
49	20231205	181800	699603855	5060	5060	5060	5060	0
50	20231205	181700	699603855	5060	5060	5060	5060	0
51	20231205	181600	699603855	5060	5060	5060	5060	0
52	20231205	181500	699603855	5060	5060	5060	5060	0
53	20231205	181400	699603855	5060	5060	5060	5060	0
54	20231205	181300	699603855	5060	5060	5060	5060	0
55	20231205	181200	699603855	5060	5060	5060	5060	0
56	20231205	181100	699603855	5060	5060	5060	5060	0
57	20231205	181000	699603855	5060	5060	5060	5060	0
58	20231205	180900	699603855	5060	5060	5060	5060	0
59	20231205	180800	699603855	5060	5060	5060	5060	0
60	20231205	180700	699603855	5060	5060	5060	5060	0
61	20231205	180600	699603855	5060	5060	5060	5060	0
62	20231205	180500	699603855	5060	5060	5060	5060	2093
63	20231205	180400	699603855	5060	5060	5060	5060	0
64	20231205	180300	699603855	5060	5060	5060	5060	0
65	20231205	180200	699603855	5060	5060	5060	5060	0
66	20231205	180100	699603855	5060	5060	5060	5060	0
67	20231205	180000	699603855	5060	5060	5060	5060	0
68	20231205	175900	699603855	5060	5060	5060	5060	0
69	20231205	175800	699603855	5060	5060	5060	5060	0
70	20231205	175700	699603855	5060	5060	5060	5060	0
71	20231205	175600	699603855	5060	5060	5060	5060	0
72	20231205	175500	699603855	5060	5060	5060	5060	0
73	20231205	175400	699603855	5060	5060	5060	5060	0
74	20231205	175300	699603855	5060	5060	5060	5060	0
75	20231205	175200	699603855	5060	5060	5060	5060	0
76	20231205	175100	699603855	5060	5060	5060	5060	0
77	20231205	175000	699603855	5060	5060	5060	5060	0
78	20231205	174900	699603855	5060	5060	5060	5060	0
79	20231205	174800	699603855	5060	5060	5060	5060	0
80	20231205	174700	699603855	5060	5060	5060	5060	0
81	20231205	174600	699603855	5060	5060	5060	5060	0
82	20231205	174500	699603855	5060	5060	5060	5060	0
83	20231205	174400	699603855	5060	5060	5060	5060	0
84	20231205	174300	699603855	5060	5060	5060	5060	0
85	20231205	174200	699603855	5060	5060	5060	5060	0
86	20231205	174100	699603855	5060	5060	5060	5060	0
87	20231205	174000	699603855	5060	5060	5060	5060	0
88	20231205	173900	699603855	5060	5060	5060	5060	0
89	20231205	173800	699603855	5060	5060	5060	5060	0
90	20231205	173700	699603855	5060	5060	5060	5060	0
91	20231205	173600	699603855	5060	5060	5060	5060	0
92	20231205	173500	699603855	5060	5060	5060	5060	2093
93	20231205	173400	699603855	5060	5060	5060	5060	0
94	20231205	173300	699603855	5060	5060	5060	5060	0
95	20231205	173200	699603855	5060	5060	5060	5060	0
96	20231205	173100	699603855	5060	5060	5060	5060	0
97	20231205	173000	699603855	5060	5060	5060	5060	0
98	20231205	172900	699603855	5060	5060	5060	5060	0
99	20231205	172800	699603855	5060	5060	5060	5060	0
100	20231205	172700	699603855	5060	5060	5060	5060	0
101	20231205	172600	699603855	5060	5060	5060	5060	0
102	20231205	172500	699603855	5060	5060	5060	5060	0
103	20231205	172400	699603855	5060	5060	5060	5060	0
104	20231205	172300	699603855	5060	5060	5060	5060	0
105	20231205	172200	699603855	5060	5060	5060	5060	0
106	20231205	172100	699603855	5060	5060	5060	5060	0
107	20231205	172000	699603855	5060	5060	5060	5060	0
108	20231205	171900	699603855	5060	5060	5060	5060	0
109	20231205	171800	699603855	5060	5060	5060	5060	0
110	20231205	171700	699603855	5060	5060	5060	5060	0
111	20231205	171600	699603855	5060	5060	5060	5060	0
112	20231205	171500	699603855	5060	5060	5060	5060	0
113	20231205	171400	699603855	5060	5060	5060	5060	0
114	20231205	171300	699603855	5060	5060	5060	5060	0
115	20231205	171200	699603855	5060	5060	5060	5060	0
116	20231205	171100	699603855	5060	5060	5060	5060	0
117	20231205	171000	699603855	5060	5060	5060	5060	0
118	20231205	170900	699603855	5060	5060	5060	5060	0
119	20231205	170800	699603855	5060	5060	5060	5060	0
120	20231205	170700	699603855	5060	5060	5060	5060	0
121	20231205	170600	699603855	5060	5060	5060	5060	0
122	20231205	170500	699603855	5060	5060	5060	5060	2093
123	20231205	170400	699603855	5060	5060	5060	5060	0
124	20231205	170300	699603855	5060	5060	5060	5060	0
125	20231205	170200	699603855	5060	5060	5060	5060	0
126	20231205	170100	699603855	5060	5060	5060	5060	0
127	20231205	170000	699603855	5060	5060	5060	5060	0
128	20231205	165900	699603855	5060	5060	5060	5060	0
129	20231205	165800	699603855	5060	5060	5060	5060	0
130	20231205	165700	699603855	5060	5060	5060	5060	0
131	20231205	165600	699603855	5060	5060	5060	5060	0
132	20231205	165500	699603855	5060	5060	5060	5060	0
133	20231205	165400	699603855	5060	5060	5060	5060	0
134	20231205	165300	699603855	5060	5060	5060	5060	0
135	20231205	165200	699603855	5060	5060	5060	5060	0
136	20231205	165100	699603855	5060	5060	5060	5060	0
137	20231205	165000	699603855	5060	5060	5060	5060	0
138	20231205	164900	699603855	5060	5060	5060	5060	0
139	20231205	164800	699603855	5060	5060	5060	5060	0
140	20231205	164700	699603855	5060	5060	5060	5060	0
141	20231205	164600	699603855	5060	5060	5060	5060	0
142	20231205	164500	699603855	5060	5060	5060	5060	0
143	20231205	164400	699603855	5060	5060	5060	5060	0
144	20231205	164300	699603855	5060	5060	5060	5060	0
145	20231205	164200	699603855	5060	5060	5060	5060	0
146	20231205	164100	699603855	5060	5060	5060	5060	0
147	20231205	164000	699603855	5060	5060	5060	5060	0
148	20231205	163900	699603855	5060	5060	5060	5060	0
149	20231205	163800	699603855	5060	5060	5060	5060	0
150	20231205	163700	699603855	5060	5060	5060	5060	0
151	20231205	163600	699603855	5060	5060	5060	5060	0
152	20231205	163500	699603855	5060	5060	5060	5060	2093
153	20231205	163400	699603855	5060	5060	5060	5060	0
154	20231205	163300	699603855	5060	5060	5060	5060	0
155	20231205	163200	699603855	5060	5060	5060	5060	0
156	20231205	163100	699603855	5060	5060	5060	5060	0
157	20231205	163000	699603855	5060	5060	5060	5060	0
158	20231205	162900	699603855	5060	5060	5060	5060	0
159	20231205	162800	699603855	5060	5060	5060	5060	0
160	20231205	162700	699603855	5060	5060	5060	5060	0
161	20231205	162600	699603855	5060	5060	5060	5060	0
162	20231205	162500	699603855	5060	5060	5060	5060	0
163	20231205	162400	699603855	5060	5060	5060	5060	0
164	20231205	162300	699603855	5060	5060	5060	5060	0
165	20231205	162200	699603855	5060	5060	5060	5060	0
166	20231205	162100	699603855	5060	5060	5060	5060	0
167	20231205	162000	699603855	5060	5060	5060	5060	0
168	20231205	161900	699603855	5060	5060	5060	5060	0
169	20231205	161800	699603855	5060	5060	5060	5060	0
170	20231205	161700	699603855	5060	5060	5060	5060	0
171	20231205	161600	699603855	5060	5060	5060	5060	0
172	20231205	161500	699603855	5060	5060	5060	5060	0
173	20231205	161400	699603855	5060	5060	5060	5060	0
174	20231205	161300	699603855	5060	5060	5060	5060	0
175	20231205	161200	699603855	5060	5060	5060	5060	0
176	20231205	161100	699603855	5060	5060	5060	5060	0
177	20231205	161000	699603855	5060	5060	5060	5060	0
178	20231205	160900	699603855	5060	5060	5060	5060	0
179	20231205	160800	699603855	5060	5060	5060	5060	0
180	20231205	160700	699603855	5060	5060	5060	5060	0
181	20231205	160600	699603855	5060	5060	5060	5060	0
182	20231205	160500	699603855	5060	5060	5060	5060	2093
183	20231205	160400	699603855	5060	5060	5060	5060	0
184	20231205	160300	699603855	5060	5060	5060	5060	0
185	20231205	160200	699603855	5060	5060	5060	5060	0
186	20231205	160100	699603855	5060	5060	5060	5060	0
187	20231205	160000	699603855	5060	5060	5060	5060	0
188	20231205	155900	699603855	5060	5060	5060	5060	0
189	20231205	155800	699603855	5060	5060	5060	5060	0
190	20231205	155700	699603855	5060	5060	5060	5060	0
191	20231205	155600	699603855	5060	5060	5060	5060	0
192	20231205	155500	699603855	5060	5060	5060	5060	0
193	20231205	155400	699603855	5060	5060	5060	5060	0
194	20231205	155300	699603855	5060	5060	5060	5060	0
195	20231205	155200	699603855	5060	5060	5060	5060	0
196	20231205	155100	699603855	5060	5060	5060	5060	0
197	20231205	155000	699603855	5060	5060	5060	5060	0
198	20231205	154900	699603855	5060	5060	5060	5060	0
199	20231205	154800	699603855	5060	5060	5060	5060	0
200	20231205	154700	699603855	5060	5060	5060	5060	0
201	20231205	154600	699603855	5060	5060	5060	5060	0
202	20231205	154500	699603855	5060	5060	5060	5060	0
203	20231205	154400	699603855	5060	5060	5060	5060	0
204	20231205	154300	699603855	5060	5060	5060	5060	0
205	20231205	154200	699603855	5060	5060	5060	5060	0
206	20231205	154100	699603855	5060	5060	5060	5060	0
207	20231205	154000	699603855	5060	5060	5060	5060	0
208	20231205	153900	699603855	5060	5060	5060	5060	0
209	20231205	153800	699603855	5060	5060	5060	5060	0
210	20231205	153700	699603855	5060	5060	5060	5060	0
211	20231205	153600	699603855	5060	5060	5060	5060	0
212	20231205	153500	699603855	5060	5060	5060	5060	2093
213	20231205	153400	699603855	5060	5060	5060	5060	0
214	20231205	153300	699603855	5060	5060	5060	5060	0
215	20231205	153200	699603855	5060	5060	5060	5060	0
216	20231205	153100	699603855	5060	5060	5060	5060	0
217	20231205	153000	699603855	5060	5060	5060	5060	2093
218	20231205	152900	689013275	5030	5030	5030	5030	0
219	20231205	152800	689013275	5030	5030	5030	5030	0
220	20231205	152700	689013275	5030	5030	5030	5030	0
221	20231205	152600	689013275	5030	5030	5030	5030	0
222	20231205	152500	689013275	5030	5030	5030	5030	0
223	20231205	152400	689013275	5030	5030	5030	5030	0
224	20231205	152300	689013275	5030	5030	5030	5030	0
225	20231205	152200	689013275	5030	5030	5030	5030	0
226	20231205	152100	689013275	5030	5030	5030	5030	0
227	20231205	152000	689013275	5030	5030	5030	5030	0
228	20231205	151900	689013275	5030	5030	5030	5000	191
229	20231205	151800	688054915	5010	5000	5010	4995	2797
230	20231205	151700	674047960	5000	5000	5000	5000	42
231	20231205	151600	673837960	4995	4995	4995	4995	150
232	20231205	151500	673088710	4995	4995	4995	4995	191
233	20231205	151400	672134665	5030	4995	5030	4995	201
234	20231205	151300	671130635	4995	5000	5000	4995	894
235	20231205	151200	666660900	5000	5000	5000	5000	3
236	20231205	151100	666645900	5000	5000	5000	5000	0
237	20231205	151000	666645900	5000	5000	5000	5000	62
238	20231205	150900	666335900	5000	5000	5000	5000	50
239	20231205	150800	666085900	5010	5040	5040	5010	438
240	20231205	150700	663891040	5040	5040	5040	5010	78
241	20231205	150600	663498280	5000	5040	5040	4995	2846
242	20231205	150500	649247515	5040	5050	5050	5020	1007
243	20231205	150400	644188745	5050	5060	5060	5040	473
244	20231205	150300	641803355	5060	5050	5060	5050	62
245	20231205	150200	641489655	5060	5060	5060	5050	190
246	20231205	150100	640528315	5060	5060	5060	5060	76
247	20231205	150000	640143755	5060	5060	5060	5050	726
248	20231205	145900	636476605	5060	5060	5060	5060	0
249	20231205	145800	636476605	5060	5070	5070	5060	119
250	20231205	145700	635874385	5070	5070	5070	5060	113
251	20231205	145600	635301675	5070	5060	5070	5060	579
252	20231205	145500	632371295	5060	5060	5060	5060	98
253	20231205	145400	631875415	5060	5070	5070	5060	165
254	20231205	145300	631040505	5070	5070	5070	5070	0
255	20231205	145200	631040505	5070	5060	5070	5050	93
256	20231205	145100	630569935	5050	5060	5060	5050	62
257	20231205	145000	630256785	5060	5060	5060	5050	211
258	20231205	144900	629191115	5050	5060	5060	5050	333
259	20231205	144800	627508565	5060	5060	5060	5060	226
260	20231205	144700	626365005	5070	5070	5070	5070	0
261	20231205	144600	626365005	5070	5080	5080	5060	488
262	20231205	144500	623888895	5080	5080	5080	5080	233
263	20231205	144400	622705255	5090	5090	5090	5090	300
264	20231205	144300	621178255	5090	5090	5090	5090	0
265	20231205	144200	621178255	5090	5090	5090	5070	156
266	20231205	144100	620385395	5090	5100	5100	5090	65
267	20231205	144000	620054535	5110	5090	5110	5070	1129
268	20231205	143900	614304815	5070	5070	5070	5070	30
269	20231205	143800	614152715	5070	5050	5070	5050	81
270	20231205	143700	613743645	5060	5070	5070	5060	486
271	20231205	143600	611283505	5060	5060	5060	5060	0
272	20231205	143500	611283505	5060	5070	5070	5060	1059
273	20231205	143400	605922275	5060	5070	5070	5060	118
274	20231205	143300	605325185	5060	5070	5070	5060	342
275	20231205	143200	603593865	5070	5060	5070	5060	514
276	20231205	143100	600991025	5060	5050	5070	5050	83
277	20231205	143000	600570955	5060	5070	5070	5060	3
278	20231205	142900	600555755	5040	5060	5060	5040	100
279	20231205	142800	600050265	5040	5050	5050	5040	326
280	20231205	142700	598407175	5040	5060	5060	5040	510
281	20231205	142600	595830775	5070	5070	5070	5050	409
282	20231205	142500	593764455	5070	5070	5070	5070	0
283	20231205	142400	593764455	5070	5070	5070	5050	822
284	20231205	142300	589598955	5070	5070	5070	5070	410
285	20231205	142200	587520255	5080	5080	5080	5080	110
286	20231205	142100	586961455	5080	5070	5080	5070	1172
287	20231205	142000	581019405	5080	5070	5080	5050	599
288	20231205	141900	577993235	5070	5070	5070	5070	171
289	20231205	141800	577126265	5080	5070	5080	5070	156
290	20231205	141700	576333805	5080	5080	5080	5080	13
291	20231205	141600	576267765	5080	5070	5080	5070	104
292	20231205	141500	575740475	5080	5080	5080	5080	61
293	20231205	141400	575430595	5080	5080	5080	5080	75
294	20231205	141300	575049595	5060	5070	5070	5060	3
295	20231205	141200	575034405	5080	5080	5080	5080	67
296	20231205	141100	574694045	5080	5080	5080	5080	69
297	20231205	141000	574343525	5090	5060	5090	5060	624
298	20231205	140900	571179595	5060	5070	5070	5060	172
299	20231205	140800	570309265	5070	5080	5080	5070	101
300	20231205	140700	569796255	5090	5080	5090	5070	56
301	20231205	140600	569512205	5060	5080	5080	5060	200
302	20231205	140500	568498585	5090	5100	5100	5090	100
303	20231205	140400	567989565	5070	5080	5080	5070	11
304	20231205	140300	567933715	5080	5100	5100	5080	359
305	20231205	140200	566104595	5100	5090	5100	5090	301
306	20231205	140100	564571265	5100	5110	5110	5100	125
307	20231205	140000	563933745	5100	5100	5100	5100	89
308	20231205	135900	563479845	5100	5100	5100	5100	1306
309	20231205	135800	556819245	5110	5110	5110	5110	24
310	20231205	135700	556696605	5110	5110	5110	5110	151
311	20231205	135600	555924995	5110	5110	5110	5110	1
312	20231205	135500	555919885	5110	5110	5110	5110	197
313	20231205	135400	554913215	5110	5110	5110	5110	0
314	20231205	135300	554913215	5110	5110	5110	5110	11
315	20231205	135200	554857005	5110	5110	5110	5110	0
316	20231205	135100	554857005	5110	5110	5110	5110	145
317	20231205	135000	554116055	5100	5100	5100	5090	102
318	20231205	134900	553595975	5100	5100	5100	5100	66
319	20231205	134800	553259375	5110	5100	5110	5100	106
320	20231205	134700	552718725	5090	5100	5100	5090	2
321	20231205	134600	552708535	5100	5100	5110	5100	169
322	20231205	134500	551846595	5100	5090	5100	5090	66
323	20231205	134400	551510585	5090	5090	5100	5090	61
324	20231205	134300	551199605	5100	5100	5100	5100	145
325	20231205	134200	550460105	5120	5120	5120	5110	87
326	20231205	134100	550015505	5110	5110	5110	5110	1
327	20231205	134000	550010395	5090	5110	5120	5090	162
328	20231205	133900	549183755	5110	5100	5110	5100	395
329	20231205	133800	547167535	5100	5100	5100	5100	69
330	20231205	133700	546815635	5100	5100	5100	5100	38
331	20231205	133600	546621835	5100	5100	5100	5100	100
332	20231205	133500	546111835	5100	5080	5100	5080	2971
333	20231205	133400	531017555	5080	5080	5080	5080	55
334	20231205	133300	530738155	5060	5060	5060	5060	26
335	20231205	133200	530606595	5060	5080	5080	5060	463
336	20231205	133100	528261815	5080	5080	5080	5070	38
337	20231205	133000	528069075	5070	5080	5080	5070	148
338	20231205	132900	527317835	5090	5090	5090	5090	1
339	20231205	132800	527312745	5080	5070	5080	5070	832
340	20231205	132700	523086285	5080	5090	5090	5070	358
341	20231205	132600	521268045	5090	5090	5090	5090	0
342	20231205	132500	521268045	5090	5090	5090	5080	129
343	20231205	132400	520611815	5100	5100	5100	5100	1
344	20231205	132300	520606715	5070	5100	5100	5070	1923
345	20231205	132200	510825245	5100	5090	5100	5090	550
346	20231205	132100	508023835	5100	5100	5100	5100	1
347	20231205	132000	508018735	5100	5100	5100	5100	1
348	20231205	131900	508013635	5100	5100	5100	5100	0
349	20231205	131800	508013635	5100	5110	5110	5100	286
350	20231205	131700	506555025	5100	5100	5100	5100	60
351	20231205	131600	506249025	5110	5120	5120	5110	374
352	20231205	131500	504337875	5120	5120	5120	5120	61
353	20231205	131400	504025555	5120	5120	5120	5110	88
354	20231205	131300	503575035	5120	5120	5120	5120	0
355	20231205	131200	503575035	5120	5130	5130	5120	395
356	20231205	131100	501552625	5120	5120	5120	5120	0
357	20231205	131000	501552625	5120	5130	5130	5120	12
358	20231205	130900	501491075	5110	5110	5110	5110	0
359	20231205	130800	501491075	5110	5120	5120	5110	3
360	20231205	130700	501475725	5120	5110	5120	5110	39
361	20231205	130600	501276345	5120	5130	5130	5120	902
362	20231205	130500	496652175	5130	5140	5140	5130	76
363	20231205	130400	496261595	5140	5140	5140	5130	125
364	20231205	130300	495619295	5140	5140	5140	5140	117
365	20231205	130200	495017915	5140	5140	5140	5140	1
366	20231205	130100	495012775	5140	5140	5140	5140	766
367	20231205	130000	491075535	5140	5140	5140	5140	403
368	20231205	125900	489004115	5140	5140	5140	5140	1
369	20231205	125800	488998975	5140	5140	5150	5140	1611
370	20231205	125700	480717825	5150	5140	5150	5140	12
371	20231205	125600	480656125	5150	5140	5150	5140	73
372	20231205	125500	480280885	5140	5130	5140	5120	106
373	20231205	125400	479737145	5140	5150	5150	5140	33
374	20231205	125300	479567425	5150	5130	5150	5130	1000
375	20231205	125200	474427205	5130	5130	5130	5130	14
376	20231205	125100	474355385	5130	5130	5130	5130	43
377	20231205	125000	474134795	5130	5130	5130	5130	33
378	20231205	124900	473965505	5120	5120	5120	5120	1072
379	20231205	124800	468476865	5120	5110	5120	5110	33
380	20231205	124700	468308225	5120	5110	5120	5110	500
381	20231205	124600	465749315	5110	5120	5120	5110	98
382	20231205	124500	465248515	5100	5110	5110	5100	176
383	20231205	124400	464349545	5120	5110	5120	5110	330
384	20231205	124300	462663235	5110	5110	5110	5110	204
385	20231205	124200	461620795	5110	5100	5110	5100	259
386	20231205	124100	460299885	5110	5110	5110	5110	69
387	20231205	124000	459947295	5110	5110	5110	5110	80
388	20231205	123900	459538495	5110	5110	5110	5110	77
389	20231205	123800	459145025	5110	5110	5120	5110	306
390	20231205	123700	457580225	5110	5110	5110	5110	6
391	20231205	123600	457549565	5110	5110	5110	5110	325
392	20231205	123500	455888815	5120	5110	5120	5110	61
393	20231205	123400	455576875	5110	5110	5110	5110	1
394	20231205	123300	455571765	5110	5110	5110	5110	0
395	20231205	123200	455571765	5110	5110	5110	5110	65
396	20231205	123100	455239615	5110	5110	5110	5110	74
397	20231205	123000	454861475	5110	5110	5110	5110	73
398	20231205	122900	454488445	5120	5120	5120	5110	78
399	20231205	122800	454089835	5120	5120	5120	5110	11
400	20231205	122700	454033585	5110	5120	5120	5110	75
401	20231205	122600	453650325	5110	5110	5110	5100	1178
402	20231205	122500	447639035	5110	5110	5110	5110	0
403	20231205	122400	447639035	5110	5110	5110	5110	209
404	20231205	122300	446571045	5110	5110	5120	5110	60
405	20231205	122200	446264425	5120	5120	5120	5110	15
406	20231205	122100	446187745	5110	5110	5110	5110	139
407	20231205	122000	445477455	5110	5110	5110	5110	65
408	20231205	121900	445145305	5110	5110	5110	5110	71
409	20231205	121800	444782495	5110	5110	5110	5110	87
410	20231205	121700	444337925	5110	5110	5110	5110	2
411	20231205	121600	444327705	5110	5110	5110	5110	0
412	20231205	121500	444327705	5110	5100	5110	5100	85
413	20231205	121400	443893665	5100	5100	5100	5100	0
414	20231205	121300	443893665	5100	5100	5100	5100	147
415	20231205	121200	443143965	5100	5100	5100	5100	0
416	20231205	121100	443143965	5100	5100	5100	5100	21
417	20231205	121000	443036865	5090	5090	5090	5090	51
418	20231205	120900	442777275	5090	5100	5100	5090	45
419	20231205	120800	442548215	5100	5100	5100	5100	0
420	20231205	120700	442548215	5100	5100	5100	5100	175
421	20231205	120600	441655715	5110	5110	5110	5110	50
422	20231205	120500	441400215	5100	5100	5100	5100	1
423	20231205	120400	441395115	5100	5100	5100	5100	52
424	20231205	120300	441129915	5100	5100	5100	5100	76
425	20231205	120200	440742315	5100	5100	5100	5100	75
426	20231205	120100	440359815	5100	5100	5100	5100	75
427	20231205	120000	439977315	5110	5110	5110	5090	569
428	20231205	115900	437069925	5100	5100	5100	5100	66
429	20231205	115800	436733325	5110	5100	5110	5100	101
430	20231205	115700	436218035	5100	5100	5110	5100	102
431	20231205	115600	435697825	5100	5100	5100	5100	0
432	20231205	115500	435697825	5100	5090	5100	5070	178
433	20231205	115400	434791345	5110	5110	5110	5080	345
434	20231205	115300	433036535	5100	5110	5110	5100	161
435	20231205	115200	432214425	5110	5090	5110	5090	187
436	20231205	115100	431262495	5100	5100	5100	5100	56
437	20231205	115000	430976895	5100	5100	5100	5100	73
438	20231205	114900	430604595	5100	5090	5100	5090	486
439	20231205	114800	428130845	5090	5100	5100	5090	74
440	20231205	114700	427753455	5100	5100	5100	5100	219
441	20231205	114600	426636555	5100	5100	5100	5100	149
442	20231205	114500	425876655	5100	5100	5100	5100	66
443	20231205	114400	425540055	5100	5090	5100	5090	129
444	20231205	114300	424882655	5100	5100	5100	5100	1
445	20231205	114200	424877555	5100	5100	5100	5090	45
446	20231205	114100	424648115	5080	5090	5100	5080	9
447	20231205	114000	424602305	5090	5090	5090	5090	1
448	20231205	113900	424597215	5090	5100	5100	5090	65
449	20231205	113800	424266355	5080	5090	5090	5080	556
450	20231205	113700	421440365	5100	5090	5100	5090	476
451	20231205	113600	419013705	5090	5090	5090	5090	27
452	20231205	113500	418876275	5090	5100	5100	5090	144
453	20231205	113400	418142335	5100	5100	5100	5100	213
454	20231205	113300	417056035	5100	5100	5100	5100	0
455	20231205	113200	417056035	5100	5110	5110	5100	307
456	20231205	113100	415490325	5110	5110	5110	5110	1
457	20231205	113000	415485215	5110	5120	5120	5110	6
458	20231205	112900	415454505	5120	5110	5120	5110	89
459	20231205	112800	414999675	5120	5110	5130	5110	156
460	20231205	112700	414200485	5120	5110	5130	5110	89
461	20231205	112600	413744905	5120	5110	5120	5110	53
462	20231205	112500	413474025	5090	5100	5100	5090	1314
463	20231205	112400	406785375	5090	5110	5110	5090	713
464	20231205	112300	403152075	5110	5110	5110	5110	3
465	20231205	112200	403136745	5110	5110	5120	5110	92
466	20231205	112100	402666495	5120	5120	5120	5110	1492
467	20231205	112000	395041435	5130	5140	5140	5120	1695
468	20231205	111900	386349785	5140	5140	5140	5140	77
469	20231205	111800	385954005	5140	5140	5140	5140	1
470	20231205	111700	385948865	5140	5140	5140	5140	5
471	20231205	111600	385923165	5140	5140	5140	5140	4
472	20231205	111500	385902605	5140	5140	5140	5140	300
473	20231205	111400	384360605	5140	5140	5140	5140	1001
474	20231205	111300	379215465	5140	5140	5140	5140	44
475	20231205	111200	378989305	5140	5160	5160	5140	645
476	20231205	111100	375671355	5160	5170	5170	5160	389
477	20231205	111000	373663795	5170	5170	5170	5170	5
478	20231205	110900	373637945	5170	5170	5170	5170	60
479	20231205	110800	373327745	5170	5160	5170	5160	1264
480	20231205	110700	366802985	5170	5170	5170	5160	255
481	20231205	110600	365485965	5170	5160	5170	5160	44
482	20231205	110500	365258715	5160	5160	5160	5150	834
483	20231205	110400	360955775	5160	5160	5160	5150	288
484	20231205	110300	359472225	5160	5160	5160	5160	11
485	20231205	110200	359415465	5160	5160	5160	5160	629
486	20231205	110100	356169825	5160	5150	5160	5150	1086
487	20231205	110000	350571525	5150	5150	5150	5150	253
488	20231205	105900	349268575	5150	5140	5150	5130	285
489	20231205	105800	347804075	5150	5150	5150	5150	2
490	20231205	105700	347793775	5160	5150	5160	5140	531
491	20231205	105600	345059495	5160	5130	5170	5130	4078
492	20231205	105500	324055735	5130	5140	5140	5130	137
493	20231205	105400	323352855	5140	5140	5140	5130	25
494	20231205	105300	323224405	5140	5150	5150	5140	95
495	20231205	105200	322736095	5150	5150	5150	5140	1332
496	20231205	105100	315877045	5140	5160	5160	5130	526
497	20231205	105000	313170055	5160	5150	5160	5150	488
498	20231205	104900	310652835	5150	5130	5150	5130	543
499	20231205	104800	307861055	5130	5120	5130	5120	394
500	20231205	104700	305843045	5110	5110	5120	5110	312
501	20231205	104600	304248705	5100	5100	5100	5100	300
502	20231205	104500	302718705	5110	5110	5110	5100	12
503	20231205	104400	302657485	5110	5100	5110	5100	687
504	20231205	104300	299153765	5100	5100	5100	5090	277
505	20231205	104200	297742115	5100	5090	5100	5090	149
506	20231205	104100	296982235	5090	5080	5090	5080	403
507	20231205	104000	294930975	5080	5080	5080	5080	100
508	20231205	103900	294422975	5080	5080	5080	5080	61
509	20231205	103800	294113095	5080	5080	5080	5080	15
510	20231205	103700	294036895	5080	5080	5080	5080	226
511	20231205	103600	292888815	5090	5090	5090	5090	42
512	20231205	103500	292675035	5090	5080	5090	5080	72
513	20231205	103400	292309255	5080	5080	5080	5080	3
514	20231205	103300	292294015	5080	5080	5090	5070	2097
515	20231205	103200	281660975	5090	5100	5100	5090	202
516	20231205	103100	280632695	5100	5100	5100	5090	57
517	20231205	103000	280342505	5100	5090	5100	5080	1616
518	20231205	102900	272128585	5100	5070	5110	5070	283
519	20231205	102800	270692325	5070	5110	5120	5070	491
520	20231205	102700	268189575	5120	5120	5120	5110	15
521	20231205	102600	268112795	5120	5110	5120	5110	148
522	20231205	102500	267356505	5120	5120	5120	5110	73
523	20231205	102400	266982755	5130	5130	5130	5130	98
524	20231205	102300	266480015	5140	5140	5140	5130	106
525	20231205	102200	265935765	5150	5130	5150	5100	500
526	20231205	102100	263376705	5150	5150	5170	5150	1098
527	20231205	102000	257710325	5150	5150	5160	5150	760
528	20231205	101900	253795825	5150	5170	5170	5140	1607
529	20231205	101800	245516535	5170	5150	5170	5150	1795
530	20231205	101700	236253925	5150	5150	5160	5140	1444
531	20231205	101600	228824695	5150	5120	5150	5120	2971
532	20231205	101500	213574115	5130	5130	5130	5110	1392
533	20231205	101400	206444065	5130	5110	5130	5110	1749
534	20231205	101300	197492235	5110	5090	5110	5090	500
535	20231205	101200	194944165	5090	5120	5120	5090	1043
536	20231205	101100	189612605	5130	5120	5130	5120	1229
537	20231205	101000	183318925	5120	5100	5120	5100	247
538	20231205	100900	182057925	5100	5080	5110	5080	1390
539	20231205	100800	174982075	5070	5070	5070	5060	1298
540	20231205	100700	168401315	5070	5070	5070	5060	141
541	20231205	100600	167687205	5070	5070	5070	5070	6
542	20231205	100500	167656785	5020	5050	5050	5020	423
543	20231205	100400	165523375	5050	5050	5050	5050	1
544	20231205	100300	165518325	5050	5050	5050	5050	6
545	20231205	100200	165488025	5050	5050	5050	5050	1
546	20231205	100100	165482975	5020	5020	5020	5020	0
547	20231205	100000	165482975	5020	5040	5050	5020	501
548	20231205	095900	162961105	5050	5050	5050	5050	0
549	20231205	095800	162961105	5050	5050	5050	5050	0
550	20231205	095700	162961105	5050	5050	5050	5050	2
551	20231205	095600	162951005	5050	5050	5050	5040	102
552	20231205	095500	162436905	5040	5030	5040	5030	138
553	20231205	095400	161742575	5030	5030	5030	5030	81
554	20231205	095300	161335145	5040	5030	5040	5030	1282
555	20231205	095200	154886665	5040	5030	5040	5020	1377
556	20231205	095100	147963515	5030	5040	5040	5030	194
557	20231205	095000	146987465	5040	5040	5040	5040	1
558	20231205	094900	146982425	5030	5030	5030	5030	0
559	20231205	094800	146982425	5030	5040	5040	5010	917
560	20231205	094700	142372195	5050	5050	5050	5050	0
561	20231205	094600	142372195	5050	5050	5050	5050	73
562	20231205	094500	142003545	5040	5040	5060	5040	561
563	20231205	094400	139174445	5050	5050	5050	5050	23
564	20231205	094300	139058295	5030	5080	5080	5030	462
565	20231205	094200	136722965	5090	5090	5090	5090	1385
566	20231205	094100	129673315	5090	5090	5090	5090	262
567	20231205	094000	128339735	5090	5050	5090	5050	1537
568	20231205	093900	120542425	5050	5050	5050	5050	4
569	20231205	093800	120522225	5050	5040	5050	5040	544
570	20231205	093700	117775315	5040	5040	5040	5030	1192
571	20231205	093600	111775755	5050	5060	5060	5050	250
572	20231205	093500	110512405	5050	5050	5050	5050	418
573	20231205	093400	108401505	5050	5050	5050	5050	395
574	20231205	093300	106406755	5060	5050	5060	5050	315
575	20231205	093200	104813095	5060	5060	5060	5050	157
576	20231205	093100	104018685	5060	5060	5060	5060	692
577	20231205	093000	100517165	5060	5030	5060	5030	1589
578	20231205	092900	92501065	5020	5020	5020	5020	0
579	20231205	092800	92501065	5020	5020	5020	5020	352
580	20231205	092700	90734025	5030	5020	5030	5020	172
581	20231205	092600	89870105	5020	5010	5020	5010	68
582	20231205	092500	89529345	5000	5000	5000	5000	777
583	20231205	092400	85644345	5010	5020	5020	5010	91
584	20231205	092300	85188375	5020	5000	5020	4995	337
585	20231205	092200	83502140	5000	5020	5020	5000	438
586	20231205	092100	81309200	5010	5040	5040	5010	242
587	20231205	092000	80093140	5040	5030	5040	5030	158
588	20231205	091900	79297500	5030	5020	5030	5020	360
589	20231205	091800	77490240	5000	4985	5000	4980	657
590	20231205	091700	74206680	4980	4975	4980	4975	285
591	20231205	091600	72788755	4975	4970	5000	4965	388
592	20231205	091500	70859830	4945	4945	4945	4945	48
593	20231205	091400	70622470	4945	4945	4945	4945	79
594	20231205	091300	70231815	4920	4920	4920	4920	0
595	20231205	091200	70231815	4920	4910	4920	4900	3761
596	20231205	091100	51800835	4900	4910	4910	4900	870
597	20231205	091000	47536415	4905	4915	4920	4905	1998
598	20231205	090900	37725405	4915	4930	4930	4915	95
599	20231205	090800	37258270	4935	4935	4935	4935	112
600	20231205	090700	36705550	4935	4945	4945	4935	29
601	20231205	090600	36562215	4945	4960	4960	4945	98
602	20231205	090500	36077260	4960	4985	4985	4960	248
603	20231205	090400	34843325	4980	5020	5020	4980	2159
604	20231205	090300	24050120	5010	5030	5030	5010	1264
605	20231205	090200	17710310	5030	5040	5080	5030	821
606	20231205	090100	13577060	5090	5050	5090	5040	958
607	20231205	090000	8738100	5050	5000	5050	5000	1747