KissMeData/032620/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191200	2695793155	4995	4995	4995	4995	4805
3	20231207	191100	2695793155	4995	4995	4995	4995	0
4	20231207	191000	2695793155	4995	4995	4995	4995	0
5	20231207	190900	2695793155	4995	4995	4995	4995	0
6	20231207	190800	2695793155	4995	4995	4995	4995	0
7	20231207	190700	2695793155	4995	4995	4995	4995	0
8	20231207	190600	2695793155	4995	4995	4995	4995	0
9	20231207	190500	2695793155	4995	4995	4995	4995	0
10	20231207	190400	2695793155	4995	4995	4995	4995	0
11	20231207	190300	2695793155	4995	4995	4995	4995	0
12	20231207	190200	2695793155	4995	4995	4995	4995	0
13	20231207	190100	2695793155	4995	4995	4995	4995	0
14	20231207	190000	2695793155	4995	4995	4995	4995	0
15	20231207	185900	2695793155	4995	4995	4995	4995	0
16	20231207	185800	2695793155	4995	4995	4995	4995	0
17	20231207	185700	2695793155	4995	4995	4995	4995	0
18	20231207	185600	2695793155	4995	4995	4995	4995	0
19	20231207	185500	2695793155	4995	4995	4995	4995	0
20	20231207	185400	2695793155	4995	4995	4995	4995	0
21	20231207	185300	2695793155	4995	4995	4995	4995	0
22	20231207	185200	2695793155	4995	4995	4995	4995	0
23	20231207	185100	2695793155	4995	4995	4995	4995	0
24	20231207	185000	2695793155	4995	4995	4995	4995	0
25	20231207	184900	2695793155	4995	4995	4995	4995	0
26	20231207	184800	2695793155	4995	4995	4995	4995	0
27	20231207	184700	2695793155	4995	4995	4995	4995	0
28	20231207	184600	2695793155	4995	4995	4995	4995	0
29	20231207	184500	2695793155	4995	4995	4995	4995	0
30	20231207	184400	2695793155	4995	4995	4995	4995	0
31	20231207	184300	2695793155	4995	4995	4995	4995	0
32	20231207	184200	2695793155	4995	4995	4995	4995	4805
33	20231207	184100	2695793155	4995	4995	4995	4995	0
34	20231207	184000	2695793155	4995	4995	4995	4995	0
35	20231207	183900	2695793155	4995	4995	4995	4995	0
36	20231207	183800	2695793155	4995	4995	4995	4995	0
37	20231207	183700	2695793155	4995	4995	4995	4995	0
38	20231207	183600	2695793155	4995	4995	4995	4995	0
39	20231207	183500	2695793155	4995	4995	4995	4995	0
40	20231207	183400	2695793155	4995	4995	4995	4995	0
41	20231207	183300	2695793155	4995	4995	4995	4995	0
42	20231207	183200	2695793155	4995	4995	4995	4995	0
43	20231207	183100	2695793155	4995	4995	4995	4995	0
44	20231207	183000	2695793155	4995	4995	4995	4995	0
45	20231207	182900	2695793155	4995	4995	4995	4995	0
46	20231207	182800	2695793155	4995	4995	4995	4995	0
47	20231207	182700	2695793155	4995	4995	4995	4995	0
48	20231207	182600	2695793155	4995	4995	4995	4995	0
49	20231207	182500	2695793155	4995	4995	4995	4995	0
50	20231207	182400	2695793155	4995	4995	4995	4995	0
51	20231207	182300	2695793155	4995	4995	4995	4995	0
52	20231207	182200	2695793155	4995	4995	4995	4995	0
53	20231207	182100	2695793155	4995	4995	4995	4995	0
54	20231207	182000	2695793155	4995	4995	4995	4995	0
55	20231207	181900	2695793155	4995	4995	4995	4995	0
56	20231207	181800	2695793155	4995	4995	4995	4995	0
57	20231207	181700	2695793155	4995	4995	4995	4995	0
58	20231207	181600	2695793155	4995	4995	4995	4995	0
59	20231207	181500	2695793155	4995	4995	4995	4995	0
60	20231207	181400	2695793155	4995	4995	4995	4995	0
61	20231207	181300	2695793155	4995	4995	4995	4995	0
62	20231207	181200	2695793155	4995	4995	4995	4995	4805
63	20231207	181100	2695793155	4995	4995	4995	4995	0
64	20231207	181000	2695793155	4995	4995	4995	4995	0
65	20231207	180900	2695793155	4995	4995	4995	4995	0
66	20231207	180800	2695793155	4995	4995	4995	4995	0
67	20231207	180700	2695793155	4995	4995	4995	4995	0
68	20231207	180600	2695793155	4995	4995	4995	4995	0
69	20231207	180500	2695793155	4995	4995	4995	4995	0
70	20231207	180400	2695793155	4995	4995	4995	4995	0
71	20231207	180300	2695793155	4995	4995	4995	4995	0
72	20231207	180200	2695793155	4995	4995	4995	4995	0
73	20231207	180100	2695793155	4995	4995	4995	4995	0
74	20231207	180000	2695793155	4995	4995	4995	4995	0
75	20231207	175900	2695793155	4995	4995	4995	4995	0
76	20231207	175800	2695793155	4995	4995	4995	4995	0
77	20231207	175700	2695793155	4995	4995	4995	4995	0
78	20231207	175600	2695793155	4995	4995	4995	4995	0
79	20231207	175500	2695793155	4995	4995	4995	4995	0
80	20231207	175400	2695793155	4995	4995	4995	4995	0
81	20231207	175300	2695793155	4995	4995	4995	4995	0
82	20231207	175200	2695793155	4995	4995	4995	4995	0
83	20231207	175100	2695793155	4995	4995	4995	4995	0
84	20231207	175000	2695793155	4995	4995	4995	4995	0
85	20231207	174900	2695793155	4995	4995	4995	4995	0
86	20231207	174800	2695793155	4995	4995	4995	4995	0
87	20231207	174700	2695793155	4995	4995	4995	4995	0
88	20231207	174600	2695793155	4995	4995	4995	4995	0
89	20231207	174500	2695793155	4995	4995	4995	4995	0
90	20231207	174400	2695793155	4995	4995	4995	4995	0
91	20231207	174300	2695793155	4995	4995	4995	4995	0
92	20231207	174200	2695793155	4995	4995	4995	4995	4805
93	20231207	174100	2695793155	4995	4995	4995	4995	0
94	20231207	174000	2695793155	4995	4995	4995	4995	0
95	20231207	173900	2695793155	4995	4995	4995	4995	0
96	20231207	173800	2695793155	4995	4995	4995	4995	0
97	20231207	173700	2695793155	4995	4995	4995	4995	0
98	20231207	173600	2695793155	4995	4995	4995	4995	0
99	20231207	173500	2695793155	4995	4995	4995	4995	0
100	20231207	173400	2695793155	4995	4995	4995	4995	0
101	20231207	173300	2695793155	4995	4995	4995	4995	0
102	20231207	173200	2695793155	4995	4995	4995	4995	0
103	20231207	173100	2695793155	4995	4995	4995	4995	0
104	20231207	173000	2695793155	4995	4995	4995	4995	0
105	20231207	172900	2695793155	4995	4995	4995	4995	0
106	20231207	172800	2695793155	4995	4995	4995	4995	0
107	20231207	172700	2695793155	4995	4995	4995	4995	0
108	20231207	172600	2695793155	4995	4995	4995	4995	0
109	20231207	172500	2695793155	4995	4995	4995	4995	0
110	20231207	172400	2695793155	4995	4995	4995	4995	0
111	20231207	172300	2695793155	4995	4995	4995	4995	0
112	20231207	172200	2695793155	4995	4995	4995	4995	0
113	20231207	172100	2695793155	4995	4995	4995	4995	0
114	20231207	172000	2695793155	4995	4995	4995	4995	0
115	20231207	171900	2695793155	4995	4995	4995	4995	0
116	20231207	171800	2695793155	4995	4995	4995	4995	0
117	20231207	171700	2695793155	4995	4995	4995	4995	0
118	20231207	171600	2695793155	4995	4995	4995	4995	0
119	20231207	171500	2695793155	4995	4995	4995	4995	0
120	20231207	171400	2695793155	4995	4995	4995	4995	0
121	20231207	171300	2695793155	4995	4995	4995	4995	0
122	20231207	171200	2695793155	4995	4995	4995	4995	4805
123	20231207	171100	2695793155	4995	4995	4995	4995	0
124	20231207	171000	2695793155	4995	4995	4995	4995	0
125	20231207	170900	2695793155	4995	4995	4995	4995	0
126	20231207	170800	2695793155	4995	4995	4995	4995	0
127	20231207	170700	2695793155	4995	4995	4995	4995	0
128	20231207	170600	2695793155	4995	4995	4995	4995	0
129	20231207	170500	2695793155	4995	4995	4995	4995	0
130	20231207	170400	2695793155	4995	4995	4995	4995	0
131	20231207	170300	2695793155	4995	4995	4995	4995	0
132	20231207	170200	2695793155	4995	4995	4995	4995	0
133	20231207	170100	2695793155	4995	4995	4995	4995	0
134	20231207	170000	2695793155	4995	4995	4995	4995	0
135	20231207	165900	2695793155	4995	4995	4995	4995	0
136	20231207	165800	2695793155	4995	4995	4995	4995	0
137	20231207	165700	2695793155	4995	4995	4995	4995	0
138	20231207	165600	2695793155	4995	4995	4995	4995	0
139	20231207	165500	2695793155	4995	4995	4995	4995	0
140	20231207	165400	2695793155	4995	4995	4995	4995	0
141	20231207	165300	2695793155	4995	4995	4995	4995	0
142	20231207	165200	2695793155	4995	4995	4995	4995	0
143	20231207	165100	2695793155	4995	4995	4995	4995	0
144	20231207	165000	2695793155	4995	4995	4995	4995	0
145	20231207	164900	2695793155	4995	4995	4995	4995	0
146	20231207	164800	2695793155	4995	4995	4995	4995	0
147	20231207	164700	2695793155	4995	4995	4995	4995	0
148	20231207	164600	2695793155	4995	4995	4995	4995	0
149	20231207	164500	2695793155	4995	4995	4995	4995	0
150	20231207	164400	2695793155	4995	4995	4995	4995	0
151	20231207	164300	2695793155	4995	4995	4995	4995	0
152	20231207	164200	2695793155	4995	4995	4995	4995	4805
153	20231207	164100	2695793155	4995	4995	4995	4995	0
154	20231207	164000	2695793155	4995	4995	4995	4995	0
155	20231207	163900	2695793155	4995	4995	4995	4995	0
156	20231207	163800	2695793155	4995	4995	4995	4995	0
157	20231207	163700	2695793155	4995	4995	4995	4995	0
158	20231207	163600	2695793155	4995	4995	4995	4995	0
159	20231207	163500	2695793155	4995	4995	4995	4995	0
160	20231207	163400	2695793155	4995	4995	4995	4995	0
161	20231207	163300	2695793155	4995	4995	4995	4995	0
162	20231207	163200	2695793155	4995	4995	4995	4995	0
163	20231207	163100	2695793155	4995	4995	4995	4995	0
164	20231207	163000	2695793155	4995	4995	4995	4995	0
165	20231207	162900	2695793155	4995	4995	4995	4995	0
166	20231207	162800	2695793155	4995	4995	4995	4995	0
167	20231207	162700	2695793155	4995	4995	4995	4995	0
168	20231207	162600	2695793155	4995	4995	4995	4995	0
169	20231207	162500	2695793155	4995	4995	4995	4995	0
170	20231207	162400	2695793155	4995	4995	4995	4995	0
171	20231207	162300	2695793155	4995	4995	4995	4995	0
172	20231207	162200	2695793155	4995	4995	4995	4995	0
173	20231207	162100	2695793155	4995	4995	4995	4995	0
174	20231207	162000	2695793155	4995	4995	4995	4995	0
175	20231207	161900	2695793155	4995	4995	4995	4995	0
176	20231207	161800	2695793155	4995	4995	4995	4995	0
177	20231207	161700	2695793155	4995	4995	4995	4995	0
178	20231207	161600	2695793155	4995	4995	4995	4995	0
179	20231207	161500	2695793155	4995	4995	4995	4995	0
180	20231207	161400	2695793155	4995	4995	4995	4995	0
181	20231207	161300	2695793155	4995	4995	4995	4995	0
182	20231207	161200	2695793155	4995	4995	4995	4995	4805
183	20231207	161100	2695793155	4995	4995	4995	4995	0
184	20231207	161000	2695793155	4995	4995	4995	4995	0
185	20231207	160900	2695793155	4995	4995	4995	4995	0
186	20231207	160800	2695793155	4995	4995	4995	4995	0
187	20231207	160700	2695793155	4995	4995	4995	4995	0
188	20231207	160600	2695793155	4995	4995	4995	4995	0
189	20231207	160500	2695793155	4995	4995	4995	4995	0
190	20231207	160400	2695793155	4995	4995	4995	4995	0
191	20231207	160300	2695793155	4995	4995	4995	4995	0
192	20231207	160200	2695793155	4995	4995	4995	4995	0
193	20231207	160100	2695793155	4995	4995	4995	4995	0
194	20231207	160000	2695793155	4995	4995	4995	4995	0
195	20231207	155900	2695793155	4995	4995	4995	4995	0
196	20231207	155800	2695793155	4995	4995	4995	4995	0
197	20231207	155700	2695793155	4995	4995	4995	4995	0
198	20231207	155600	2695793155	4995	4995	4995	4995	0
199	20231207	155500	2695793155	4995	4995	4995	4995	0
200	20231207	155400	2695793155	4995	4995	4995	4995	0
201	20231207	155300	2695793155	4995	4995	4995	4995	0
202	20231207	155200	2695793155	4995	4995	4995	4995	0
203	20231207	155100	2695793155	4995	4995	4995	4995	0
204	20231207	155000	2695793155	4995	4995	4995	4995	0
205	20231207	154900	2695793155	4995	4995	4995	4995	0
206	20231207	154800	2695793155	4995	4995	4995	4995	0
207	20231207	154700	2695793155	4995	4995	4995	4995	0
208	20231207	154600	2695793155	4995	4995	4995	4995	0
209	20231207	154500	2695793155	4995	4995	4995	4995	0
210	20231207	154400	2695793155	4995	4995	4995	4995	0
211	20231207	154300	2695793155	4995	4995	4995	4995	0
212	20231207	154200	2695793155	4995	4995	4995	4995	4805
213	20231207	154100	2695793155	4995	4995	4995	4995	0
214	20231207	154000	2695793155	4995	4995	4995	4995	0
215	20231207	153900	2695793155	4995	4995	4995	4995	0
216	20231207	153800	2695793155	4995	4995	4995	4995	0
217	20231207	153700	2695793155	4995	4995	4995	4995	0
218	20231207	153600	2695793155	4995	4995	4995	4995	0
219	20231207	153500	2695793155	4995	4995	4995	4995	0
220	20231207	153400	2695793155	4995	4995	4995	4995	0
221	20231207	153300	2695793155	4995	4995	4995	4995	0
222	20231207	153200	2695793155	4995	4995	4995	4995	0
223	20231207	153100	2695793155	4995	4995	4995	4995	0
224	20231207	153000	2695793155	4995	4995	4995	4995	4805
225	20231207	152900	2671792180	5000	5000	5000	5000	0
226	20231207	152800	2671792180	5000	5000	5000	5000	0
227	20231207	152700	2671792180	5000	5000	5000	5000	0
228	20231207	152600	2671792180	5000	5000	5000	5000	0
229	20231207	152500	2671792180	5000	5000	5000	5000	0
230	20231207	152400	2671792180	5000	5000	5000	5000	0
231	20231207	152300	2671792180	5000	5000	5000	5000	0
232	20231207	152200	2671792180	5000	5000	5000	5000	0
233	20231207	152100	2671792180	5000	5000	5000	5000	0
234	20231207	152000	2671792180	5000	5000	5000	5000	0
235	20231207	151900	2671792180	5000	5010	5020	5000	295
236	20231207	151800	2670315110	5030	5020	5030	5010	501
237	20231207	151700	2667800370	5030	5030	5030	5030	323
238	20231207	151600	2666175680	5030	5030	5030	5030	364
239	20231207	151500	2664344760	5030	5030	5030	5030	2
240	20231207	151400	2664334700	5050	5090	5090	5050	827
241	20231207	151300	2660157030	5100	5010	5100	5010	10234
242	20231207	151200	2608015540	5000	5000	5000	5000	277
243	20231207	151100	2606630540	5000	5000	5000	5000	1
244	20231207	151000	2606625540	5000	5000	5000	5000	506
245	20231207	150900	2604095540	5000	5020	5020	5000	2699
246	20231207	150800	2590577180	5020	5020	5020	5020	200
247	20231207	150700	2589573180	5020	5030	5040	5020	815
248	20231207	150600	2585474980	5040	5050	5050	5040	81
249	20231207	150500	2585066730	5050	5040	5050	5030	1038
250	20231207	150400	2579833590	5040	5030	5050	5030	1191
251	20231207	150300	2573823700	5030	5080	5080	5020	2120
252	20231207	150200	2563114750	5050	5050	5070	5050	42
253	20231207	150100	2562901850	5070	5060	5100	5060	2557
254	20231207	150000	2549897730	5030	5030	5040	5030	3842
255	20231207	145900	2530570840	5040	5050	5060	5040	324
256	20231207	145800	2528937200	5050	5050	5050	5050	41
257	20231207	145700	2528730150	5050	5040	5050	5040	80
258	20231207	145600	2528326380	5050	5050	5050	5050	663
259	20231207	145500	2524978230	5040	5050	5050	5030	814
260	20231207	145400	2520875780	5030	5000	5030	5000	2373
261	20231207	145300	2508974570	5000	5010	5020	5000	272
262	20231207	145200	2507614190	5020	5030	5030	5000	4647
263	20231207	145100	2484349130	5040	5040	5040	5030	3170
264	20231207	145000	2468396570	5040	5050	5050	5040	719
265	20231207	144900	2464766980	5040	5040	5040	5040	210
266	20231207	144800	2463708580	5040	5050	5060	5040	3887
267	20231207	144700	2444103620	5060	5060	5060	5060	703
268	20231207	144600	2440546440	5090	5060	5090	5060	1611
269	20231207	144500	2432382200	5080	5060	5080	5060	1141
270	20231207	144400	2426599250	5070	5040	5070	5040	6
271	20231207	144300	2426568980	5030	5070	5080	5030	5632
272	20231207	144200	2398132200	5070	5080	5090	5070	1259
273	20231207	144100	2391744170	5090	5090	5110	5090	1648
274	20231207	144000	2383341810	5090	5090	5120	5090	360
275	20231207	143900	2381506920	5090	5080	5090	5070	2828
276	20231207	143800	2367125460	5090	5110	5110	5080	2909
277	20231207	143700	2352318630	5120	5140	5150	5110	3767
278	20231207	143600	2332971710	5150	5120	5150	5120	6767
279	20231207	143500	2298206120	5110	5120	5130	5110	2333
280	20231207	143400	2286271720	5130	5100	5130	5100	1189
281	20231207	143300	2280188790	5090	5110	5110	5090	881
282	20231207	143200	2275692520	5120	5090	5120	5090	2311
283	20231207	143100	2263885580	5080	5090	5090	5070	572
284	20231207	143000	2260981040	5090	5110	5120	5090	1133
285	20231207	142900	2255199200	5100	5080	5100	5080	1661
286	20231207	142800	2246734540	5080	5070	5080	5070	893
287	20231207	142700	2242198170	5070	5070	5080	5070	726
288	20231207	142600	2238515290	5080	5040	5080	5040	3597
289	20231207	142500	2220358160	5060	5070	5080	5060	2422
290	20231207	142400	2208075880	5080	5050	5080	5050	1033
291	20231207	142300	2202856210	5050	5040	5050	5040	275
292	20231207	142200	2201469860	5040	5040	5040	5010	2992
293	20231207	142100	2186426120	5050	5050	5060	5050	855
294	20231207	142000	2182108360	5050	5060	5060	5040	923
295	20231207	141900	2177448510	5050	5050	5050	5050	404
296	20231207	141800	2175408310	5050	5070	5080	5050	1056
297	20231207	141700	2170065370	5070	5060	5070	5060	322
298	20231207	141600	2168435800	5050	5040	5050	5030	1092
299	20231207	141500	2162934030	5040	5050	5050	5040	4419
300	20231207	141400	2140661710	5050	5060	5070	5050	1487
301	20231207	141300	2133143070	5050	5040	5050	5040	2806
302	20231207	141200	2118980860	5040	5050	5070	5040	5626
303	20231207	141100	2090541410	5060	5070	5080	5050	2806
304	20231207	141000	2076331120	5060	5060	5070	5050	3417
305	20231207	140900	2059034220	5050	5090	5090	5050	13124
306	20231207	140800	1992629500	5090	5130	5140	5080	4169
307	20231207	140700	1971351010	5140	5150	5180	5140	6397
308	20231207	140600	1938327640	5150	5110	5150	5100	2054
309	20231207	140500	1927799680	5090	5070	5110	5050	5764
310	20231207	140400	1898530540	5070	5120	5150	5070	6397
311	20231207	140300	1865871850	5130	5130	5150	5100	5576
312	20231207	140200	1837323700	5130	5110	5140	5100	6095
313	20231207	140100	1806164250	5100	5140	5150	5100	8163
314	20231207	140000	1764321240	5140	5200	5200	5120	25760
315	20231207	135900	1631133270	5200	5180	5220	5160	17881
316	20231207	135800	1538231790	5180	5170	5190	5150	6357
317	20231207	135700	1505382320	5170	5190	5210	5160	22305
318	20231207	135600	1389835340	5190	5200	5200	5170	11755
319	20231207	135500	1328843110	5200	5190	5230	5150	42480
320	20231207	135400	1108013860	5190	5110	5230	5110	35219
321	20231207	135300	925107240	5110	5120	5160	5100	23766
322	20231207	135200	802946160	5120	5100	5130	5090	4962
323	20231207	135100	777544310	5120	5080	5120	5080	9189
324	20231207	135000	730574820	5080	5090	5090	5080	377
325	20231207	134900	728657340	5080	5120	5120	5080	2849
326	20231207	134800	714087180	5110	5060	5130	5060	11490
327	20231207	134700	655305710	5080	5100	5100	5050	6679
328	20231207	134600	621302210	5090	5060	5090	5060	4590
329	20231207	134500	597969900	5070	5020	5090	5020	8105
330	20231207	134400	556868420	5050	4975	5070	4975	9535
331	20231207	134300	508893540	4970	4970	4970	4970	0
332	20231207	134200	508893540	4970	4970	4970	4970	0
333	20231207	134100	508893540	4970	4970	4970	4970	38
334	20231207	134000	508704680	4970	4960	4970	4960	120
335	20231207	133900	508109470	4960	4960	4960	4960	2331
336	20231207	133800	496547710	4960	4980	4980	4960	1339
337	20231207	133700	489896340	4980	4980	4980	4980	0
338	20231207	133600	489896340	4980	4980	4980	4980	1
339	20231207	133500	489891360	4975	4975	4975	4975	100
340	20231207	133400	489393860	4985	4985	4985	4985	0
341	20231207	133300	489393860	4985	4985	4985	4985	0
342	20231207	133200	489393860	4985	4985	4985	4985	0
343	20231207	133100	489393860	4985	4985	4985	4985	16
344	20231207	133000	489314100	4985	4985	4985	4985	30
345	20231207	132900	489164550	4985	4985	4985	4985	0
346	20231207	132800	489164550	4985	4985	4985	4985	386
347	20231207	132700	487240340	4980	4970	4980	4970	37
348	20231207	132600	487056100	4970	4970	4970	4970	680
349	20231207	132500	483676500	4970	4970	4970	4970	0
350	20231207	132400	483676500	4970	4970	4970	4970	0
351	20231207	132300	483676500	4970	4970	4970	4970	0
352	20231207	132200	483676500	4970	4970	4970	4970	0
353	20231207	132100	483676500	4970	4970	4970	4970	0
354	20231207	132000	483676500	4970	4970	4970	4970	0
355	20231207	131900	483676500	4970	4970	4970	4970	0
356	20231207	131800	483676500	4970	4970	4970	4970	0
357	20231207	131700	483676500	4970	4970	4970	4960	81
358	20231207	131600	483274230	4970	4970	4970	4970	1
359	20231207	131500	483269260	4965	4965	4965	4965	0
360	20231207	131400	483269260	4965	4965	4965	4965	0
361	20231207	131300	483269260	4965	4965	4965	4965	52
362	20231207	131200	483011080	4970	4970	4970	4970	0
363	20231207	131100	483011080	4970	4970	4970	4970	0
364	20231207	131000	483011080	4970	4970	4970	4970	1
365	20231207	130900	483006110	4970	4970	4970	4970	0
366	20231207	130800	483006110	4970	4960	4970	4960	201
367	20231207	130700	482009140	4970	4970	4970	4970	264
368	20231207	130600	480697060	4970	4970	4970	4970	0
369	20231207	130500	480697060	4970	4970	4970	4970	0
370	20231207	130400	480697060	4970	4970	4970	4970	0
371	20231207	130300	480697060	4970	4970	4970	4970	36
372	20231207	130200	480518140	4970	4970	4970	4970	1
373	20231207	130100	480513170	4970	4970	4970	4970	1
374	20231207	130000	480508200	4970	4970	4970	4970	1
375	20231207	125900	480503230	4970	4970	4970	4970	20
376	20231207	125800	480403830	4970	4960	4970	4960	6
377	20231207	125700	480374060	4970	4970	4970	4970	2
378	20231207	125600	480364120	4970	4970	4970	4970	0
379	20231207	125500	480364120	4970	4960	4970	4960	2
380	20231207	125400	480354190	4970	4970	4970	4970	0
381	20231207	125300	480354190	4970	4970	4970	4970	0
382	20231207	125200	480354190	4970	4970	4970	4970	46
383	20231207	125100	480125570	4970	4970	4970	4970	27
384	20231207	125000	479991380	4955	4965	4965	4955	80
385	20231207	124900	479594735	4970	4970	4970	4970	400
386	20231207	124800	477606735	4970	4970	4975	4960	107
387	20231207	124700	477074965	4970	4970	4970	4970	357
388	20231207	124600	475300675	4990	4975	4990	4975	1250
389	20231207	124500	469069390	4975	4975	4975	4975	0
390	20231207	124400	469069390	4975	4975	4975	4975	0
391	20231207	124300	469069390	4975	4975	4975	4975	0
392	20231207	124200	469069390	4975	4975	4975	4975	0
393	20231207	124100	469069390	4975	4970	4975	4970	39
394	20231207	124000	468875510	4970	4960	4970	4960	197
395	20231207	123900	467898380	4960	4965	4965	4960	54
396	20231207	123800	467630290	4960	4960	4960	4960	5
397	20231207	123700	467605490	4960	4960	4960	4960	51
398	20231207	123600	467352530	4960	4960	4960	4955	28
399	20231207	123500	467213750	4955	4955	4955	4955	0
400	20231207	123400	467213750	4955	4955	4955	4955	30
401	20231207	123300	467065100	4955	4955	4955	4955	50
402	20231207	123200	466817350	4955	4955	4955	4955	21
403	20231207	123100	466713295	4955	4955	4955	4955	30
404	20231207	123000	466564645	4950	4950	4950	4950	0
405	20231207	122900	466564645	4950	4950	4950	4950	0
406	20231207	122800	466564645	4950	4950	4950	4950	0
407	20231207	122700	466564645	4950	4950	4950	4950	467
408	20231207	122600	464252995	4945	4945	4945	4945	0
409	20231207	122500	464252995	4945	4945	4945	4945	1
410	20231207	122400	464248050	4945	4950	4950	4945	1633
411	20231207	122300	456172810	4955	4960	4960	4955	56
412	20231207	122200	455895325	4955	4955	4955	4955	0
413	20231207	122100	455895325	4955	4960	4960	4955	207
414	20231207	122000	454868640	4965	4950	4965	4950	111
415	20231207	121900	454319175	4960	4960	4960	4960	102
416	20231207	121800	453813255	4960	4960	4960	4960	0
417	20231207	121700	453813255	4960	4960	4960	4960	0
418	20231207	121600	453813255	4960	4960	4960	4960	0
419	20231207	121500	453813255	4960	4960	4960	4960	0
420	20231207	121400	453813255	4960	4950	4960	4950	138
421	20231207	121300	453129265	4960	4960	4960	4960	0
422	20231207	121200	453129265	4960	4960	4960	4960	0
423	20231207	121100	453129265	4960	4960	4960	4960	0
424	20231207	121000	453129265	4960	4960	4960	4960	43
425	20231207	120900	452915985	4955	4955	4955	4955	1
426	20231207	120800	452911030	4955	4955	4955	4955	29
427	20231207	120700	452767335	4945	4960	4960	4945	288
428	20231207	120600	451341910	4960	4960	4960	4960	66
429	20231207	120500	451014550	4950	4965	4965	4950	683
430	20231207	120400	447625630	4975	4985	4985	4975	130
431	20231207	120300	446978205	4980	4980	4980	4980	0
432	20231207	120200	446978205	4980	4985	4985	4980	9
433	20231207	120100	446933375	4975	4975	4975	4975	0
434	20231207	120000	446933375	4975	4985	4985	4975	300
435	20231207	115900	445438875	4985	4985	4990	4985	1233
436	20231207	115800	439292215	4975	4965	4990	4965	910
437	20231207	115700	434765470	4965	4960	4965	4960	284
438	20231207	115600	433356440	4960	4960	4960	4960	5
439	20231207	115500	433331640	4960	4950	4960	4950	26
440	20231207	115400	433202870	4950	4955	4955	4950	31
441	20231207	115300	433049270	4955	4955	4955	4955	0
442	20231207	115200	433049270	4955	4950	4955	4950	1676
443	20231207	115100	424749530	4945	4945	4945	4945	0
444	20231207	115000	424749530	4945	4945	4950	4945	734
445	20231207	114900	421119695	4945	4945	4945	4940	825
446	20231207	114800	417040295	4940	4925	4940	4920	1604
447	20231207	114700	409125510	4925	4925	4925	4925	62
448	20231207	114600	408820160	4935	4935	4935	4935	0
449	20231207	114500	408820160	4935	4935	4935	4935	0
450	20231207	114400	408820160	4935	4935	4935	4935	0
451	20231207	114300	408820160	4935	4935	4935	4935	2
452	20231207	114200	408810290	4925	4930	4930	4925	118
453	20231207	114100	408228965	4930	4930	4930	4930	0
454	20231207	114000	408228965	4930	4930	4930	4930	64
455	20231207	113900	407913445	4925	4925	4925	4925	106
456	20231207	113800	407391395	4925	4925	4925	4925	0
457	20231207	113700	407391395	4925	4925	4925	4925	1
458	20231207	113600	407386470	4920	4920	4920	4920	1
459	20231207	113500	407381550	4920	4920	4920	4920	80
460	20231207	113400	406987950	4920	4920	4920	4920	0
461	20231207	113300	406987950	4920	4920	4920	4920	0
462	20231207	113200	406987950	4920	4920	4920	4920	0
463	20231207	113100	406987950	4920	4925	4925	4920	104
464	20231207	113000	406476245	4930	4930	4930	4930	4
465	20231207	112900	406456525	4930	4925	4930	4925	135
466	20231207	112800	405791625	4925	4925	4925	4925	400
467	20231207	112700	403821625	4920	4925	4925	4920	58
468	20231207	112600	403535980	4920	4920	4920	4920	2
469	20231207	112500	403526140	4940	4940	4940	4940	0
470	20231207	112400	403526140	4940	4950	4950	4940	586
471	20231207	112300	400625540	4955	4950	4955	4950	438
472	20231207	112200	398457370	4950	4945	4950	4945	81
473	20231207	112100	398056800	4940	4935	4940	4935	378
474	20231207	112000	396191300	4890	4930	4940	4890	5127
475	20231207	111900	371042865	4940	4940	4945	4930	2804
476	20231207	111800	357207140	4950	4950	4950	4950	0
477	20231207	111700	357207140	4950	4950	4950	4950	0
478	20231207	111600	357207140	4950	4950	4950	4950	0
479	20231207	111500	357207140	4950	4935	4950	4935	567
480	20231207	111400	354401495	4935	4960	4960	4935	433
481	20231207	111300	352256325	4955	4955	4955	4955	0
482	20231207	111200	352256325	4955	4965	4965	4955	900
483	20231207	111100	347794755	4975	4975	4975	4975	1
484	20231207	111000	347789780	4960	4970	4970	4960	1001
485	20231207	110900	342823425	4965	4980	4980	4965	5500
486	20231207	110800	315498765	4995	4995	4995	4995	434
487	20231207	110700	313330935	5000	5000	5000	5000	887
488	20231207	110600	308895935	4995	5000	5000	4995	400
489	20231207	110500	306897105	5010	4995	5020	4995	2923
490	20231207	110400	292257405	4995	4975	4995	4975	567
491	20231207	110300	289429180	4970	4960	4970	4960	1289
492	20231207	110200	283025295	4955	4955	4955	4955	30
493	20231207	110100	282876645	4950	4940	4950	4940	349
494	20231207	110000	281150030	4940	4940	4940	4940	128
495	20231207	105900	280517710	4930	4930	4930	4930	0
496	20231207	105800	280517710	4930	4930	4930	4930	0
497	20231207	105700	280517710	4930	4935	4935	4930	690
498	20231207	105600	277113960	4940	4940	4940	4940	0
499	20231207	105500	277113960	4940	4920	4940	4920	168
500	20231207	105400	276286375	4920	4925	4925	4910	391
501	20231207	105300	274362870	4920	4920	4920	4920	325
502	20231207	105200	272763870	4925	4925	4925	4925	0
503	20231207	105100	272763870	4925	4925	4925	4925	258
504	20231207	105000	271493220	4925	4930	4930	4925	35
505	20231207	104900	271320710	4935	4940	4940	4935	263
506	20231207	104800	270022300	4935	4935	4935	4935	188
507	20231207	104700	269094520	4935	4935	4935	4935	0
508	20231207	104600	269094520	4935	4930	4935	4930	134
509	20231207	104500	268433795	4930	4920	4930	4920	150
510	20231207	104400	267695115	4920	4920	4920	4920	30
511	20231207	104300	267547515	4915	4915	4915	4915	65
512	20231207	104200	267228040	4915	4915	4915	4915	363
513	20231207	104100	265443895	4915	4915	4915	4900	163
514	20231207	104000	264644975	4915	4915	4915	4900	2578
515	20231207	103900	251995845	4915	4915	4915	4915	130
516	20231207	103800	251356895	4920	4920	4920	4920	0
517	20231207	103700	251356895	4920	4920	4920	4920	40
518	20231207	103600	251160095	4915	4920	4920	4915	100
519	20231207	103500	250668575	4915	4915	4915	4915	0
520	20231207	103400	250668575	4915	4910	4925	4910	107
521	20231207	103300	250142145	4900	4900	4900	4900	0
522	20231207	103200	250142145	4900	4895	4900	4895	274
523	20231207	103100	248800055	4895	4905	4905	4895	1281
524	20231207	103000	242523800	4905	4905	4905	4900	1409
525	20231207	102900	235615320	4900	4915	4915	4900	4002
526	20231207	102800	215995085	4910	4910	4910	4910	2
527	20231207	102700	215985265	4910	4910	4910	4910	38
528	20231207	102600	215798685	4910	4910	4910	4910	8
529	20231207	102500	215759405	4910	4910	4910	4910	1620
530	20231207	102400	207805205	4910	4910	4910	4910	7
531	20231207	102300	207770835	4910	4910	4910	4910	0
532	20231207	102200	207770835	4910	4910	4910	4910	2
533	20231207	102100	207761015	4920	4920	4920	4920	78
534	20231207	102000	207377255	4910	4910	4910	4910	35
535	20231207	101900	207205405	4910	4910	4915	4910	218
536	20231207	101800	206134835	4915	4915	4915	4915	427
537	20231207	101700	204036130	4915	4925	4925	4915	1694
538	20231207	101600	195695305	4925	4930	4930	4925	69
539	20231207	101500	195355330	4930	4930	4930	4930	2
540	20231207	101400	195345470	4930	4925	4930	4925	14
541	20231207	101300	195276500	4930	4930	4930	4930	4
542	20231207	101200	195256780	4925	4925	4925	4925	0
543	20231207	101100	195256780	4925	4925	4925	4925	0
544	20231207	101000	195256780	4925	4930	4930	4925	5
545	20231207	100900	195232150	4920	4925	4925	4920	839
546	20231207	100800	191104105	4925	4935	4935	4925	2625
547	20231207	100700	178172250	4940	4940	4940	4940	0
548	20231207	100600	178172250	4940	4940	4940	4940	8
549	20231207	100500	178132730	4935	4935	4935	4935	11
550	20231207	100400	178078445	4930	4935	4935	4930	918
551	20231207	100300	173549785	4950	4950	4950	4950	110
552	20231207	100200	173005285	4950	4940	4950	4935	151
553	20231207	100100	172259545	4945	4945	4945	4945	0
554	20231207	100000	172259545	4945	4945	4945	4945	12
555	20231207	095900	172200205	4945	4945	4945	4945	3
556	20231207	095800	172185370	4945	4945	4945	4935	489
557	20231207	095700	169769830	4945	4945	4945	4945	3
558	20231207	095600	169754995	4945	4945	4945	4945	100
559	20231207	095500	169260495	4945	4960	4960	4945	188
560	20231207	095400	168329065	4955	4955	4955	4955	0
561	20231207	095300	168329065	4955	4955	4955	4955	35
562	20231207	095200	168155640	4955	4950	4960	4945	571
563	20231207	095100	165328495	4950	4960	4960	4950	200
564	20231207	095000	164337855	4960	4965	4965	4960	141
565	20231207	094900	163637945	4965	4965	4965	4965	40
566	20231207	094800	163439345	4970	4970	4970	4970	0
567	20231207	094700	163439345	4970	4970	4970	4970	0
568	20231207	094600	163439345	4970	4970	4970	4970	1
569	20231207	094500	163434375	4970	4970	4970	4970	0
570	20231207	094400	163434375	4970	4970	4970	4960	800
571	20231207	094300	159464455	4970	4970	4970	4970	30
572	20231207	094200	159315355	4970	4970	4970	4970	0
573	20231207	094100	159315355	4970	4970	4975	4970	520
574	20231207	094000	156730935	4975	4975	4975	4975	0
575	20231207	093900	156730935	4975	4975	4975	4970	199
576	20231207	093800	155741385	4980	4975	4980	4975	134
577	20231207	093700	155074495	4975	4975	4975	4975	60
578	20231207	093600	154775995	4965	4965	4965	4965	50
579	20231207	093500	154527745	4965	4965	4965	4965	0
580	20231207	093400	154527745	4965	4960	4965	4960	124
581	20231207	093300	153912430	4950	4950	4950	4950	14
582	20231207	093200	153843130	4950	4930	4950	4930	312
583	20231207	093100	152301780	4930	4930	4930	4930	537
584	20231207	093000	149654370	4930	4940	4940	4930	1619
585	20231207	092900	141669385	4950	4950	4950	4950	1
586	20231207	092800	141664435	4950	4950	4950	4950	58
587	20231207	092700	141377335	4950	4935	4950	4935	511
588	20231207	092600	138851095	4930	4940	4940	4930	658
589	20231207	092500	135605480	4940	4935	4940	4935	775
590	20231207	092400	131779940	4935	4925	4935	4925	664
591	20231207	092300	128507330	4930	4930	4930	4930	332
592	20231207	092200	126870570	4930	4950	4950	4930	707
593	20231207	092100	123381670	4945	4965	4965	4940	2718
594	20231207	092000	109937075	4970	4990	4990	4970	3943
595	20231207	091900	90327240	4985	5000	5000	4985	800
596	20231207	091800	86335210	5000	5000	5000	5000	28
597	20231207	091700	86195210	5000	5000	5000	5000	10
598	20231207	091600	86145210	5010	5010	5010	5010	0
599	20231207	091500	86145210	5010	5010	5010	5000	1676
600	20231207	091400	77763900	5010	5010	5010	5010	328
601	20231207	091300	76120620	5010	5010	5010	5010	113
602	20231207	091200	75554490	5010	5010	5010	5010	140
603	20231207	091100	74853090	5010	5010	5010	5010	112
604	20231207	091000	74291970	5020	4995	5020	4990	3134
605	20231207	090900	58643265	4995	5000	5000	4995	514
606	20231207	090800	56073270	5000	5000	5000	5000	367
607	20231207	090700	54238270	5030	5030	5030	5030	140
608	20231207	090600	53534070	5030	5010	5030	4995	2012
609	20231207	090500	43480330	5010	5020	5020	5010	9
610	20231207	090400	43435230	5030	5020	5040	4970	2742
611	20231207	090300	29687900	5020	5010	5020	5000	825
612	20231207	090200	25555570	5010	5040	5040	5000	702
613	20231207	090100	22039080	5040	5000	5040	5000	701
614	20231207	090000	18527300	5000	4940	5000	4940	3737