KissMeData/067990/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194400	307285420	4955	4955	4955	4955	1930
3	20231205	194300	307285420	4955	4955	4955	4955	0
4	20231205	194200	307285420	4955	4955	4955	4955	0
5	20231205	194100	307285420	4955	4955	4955	4955	0
6	20231205	194000	307285420	4955	4955	4955	4955	0
7	20231205	193900	307285420	4955	4955	4955	4955	0
8	20231205	193800	307285420	4955	4955	4955	4955	0
9	20231205	193700	307285420	4955	4955	4955	4955	0
10	20231205	193600	307285420	4955	4955	4955	4955	0
11	20231205	193500	307285420	4955	4955	4955	4955	0
12	20231205	193400	307285420	4955	4955	4955	4955	0
13	20231205	193300	307285420	4955	4955	4955	4955	0
14	20231205	193200	307285420	4955	4955	4955	4955	0
15	20231205	193100	307285420	4955	4955	4955	4955	0
16	20231205	193000	307285420	4955	4955	4955	4955	0
17	20231205	192900	307285420	4955	4955	4955	4955	0
18	20231205	192800	307285420	4955	4955	4955	4955	0
19	20231205	192700	307285420	4955	4955	4955	4955	0
20	20231205	192600	307285420	4955	4955	4955	4955	0
21	20231205	192500	307285420	4955	4955	4955	4955	0
22	20231205	192400	307285420	4955	4955	4955	4955	0
23	20231205	192300	307285420	4955	4955	4955	4955	0
24	20231205	192200	307285420	4955	4955	4955	4955	0
25	20231205	192100	307285420	4955	4955	4955	4955	0
26	20231205	192000	307285420	4955	4955	4955	4955	0
27	20231205	191900	307285420	4955	4955	4955	4955	0
28	20231205	191800	307285420	4955	4955	4955	4955	0
29	20231205	191700	307285420	4955	4955	4955	4955	0
30	20231205	191600	307285420	4955	4955	4955	4955	0
31	20231205	191500	307285420	4955	4955	4955	4955	0
32	20231205	191400	307285420	4955	4955	4955	4955	1930
33	20231205	191300	307285420	4955	4955	4955	4955	0
34	20231205	191200	307285420	4955	4955	4955	4955	0
35	20231205	191100	307285420	4955	4955	4955	4955	0
36	20231205	191000	307285420	4955	4955	4955	4955	0
37	20231205	190900	307285420	4955	4955	4955	4955	0
38	20231205	190800	307285420	4955	4955	4955	4955	0
39	20231205	190700	307285420	4955	4955	4955	4955	0
40	20231205	190600	307285420	4955	4955	4955	4955	0
41	20231205	190500	307285420	4955	4955	4955	4955	0
42	20231205	190400	307285420	4955	4955	4955	4955	0
43	20231205	190300	307285420	4955	4955	4955	4955	0
44	20231205	190200	307285420	4955	4955	4955	4955	0
45	20231205	190100	307285420	4955	4955	4955	4955	0
46	20231205	190000	307285420	4955	4955	4955	4955	0
47	20231205	185900	307285420	4955	4955	4955	4955	0
48	20231205	185800	307285420	4955	4955	4955	4955	0
49	20231205	185700	307285420	4955	4955	4955	4955	0
50	20231205	185600	307285420	4955	4955	4955	4955	0
51	20231205	185500	307285420	4955	4955	4955	4955	0
52	20231205	185400	307285420	4955	4955	4955	4955	0
53	20231205	185300	307285420	4955	4955	4955	4955	0
54	20231205	185200	307285420	4955	4955	4955	4955	0
55	20231205	185100	307285420	4955	4955	4955	4955	0
56	20231205	185000	307285420	4955	4955	4955	4955	0
57	20231205	184900	307285420	4955	4955	4955	4955	0
58	20231205	184800	307285420	4955	4955	4955	4955	0
59	20231205	184700	307285420	4955	4955	4955	4955	0
60	20231205	184600	307285420	4955	4955	4955	4955	0
61	20231205	184500	307285420	4955	4955	4955	4955	0
62	20231205	184400	307285420	4955	4955	4955	4955	1930
63	20231205	184300	307285420	4955	4955	4955	4955	0
64	20231205	184200	307285420	4955	4955	4955	4955	0
65	20231205	184100	307285420	4955	4955	4955	4955	0
66	20231205	184000	307285420	4955	4955	4955	4955	0
67	20231205	183900	307285420	4955	4955	4955	4955	0
68	20231205	183800	307285420	4955	4955	4955	4955	0
69	20231205	183700	307285420	4955	4955	4955	4955	0
70	20231205	183600	307285420	4955	4955	4955	4955	0
71	20231205	183500	307285420	4955	4955	4955	4955	0
72	20231205	183400	307285420	4955	4955	4955	4955	0
73	20231205	183300	307285420	4955	4955	4955	4955	0
74	20231205	183200	307285420	4955	4955	4955	4955	0
75	20231205	183100	307285420	4955	4955	4955	4955	0
76	20231205	183000	307285420	4955	4955	4955	4955	0
77	20231205	182900	307285420	4955	4955	4955	4955	0
78	20231205	182800	307285420	4955	4955	4955	4955	0
79	20231205	182700	307285420	4955	4955	4955	4955	0
80	20231205	182600	307285420	4955	4955	4955	4955	0
81	20231205	182500	307285420	4955	4955	4955	4955	0
82	20231205	182400	307285420	4955	4955	4955	4955	0
83	20231205	182300	307285420	4955	4955	4955	4955	0
84	20231205	182200	307285420	4955	4955	4955	4955	0
85	20231205	182100	307285420	4955	4955	4955	4955	0
86	20231205	182000	307285420	4955	4955	4955	4955	0
87	20231205	181900	307285420	4955	4955	4955	4955	0
88	20231205	181800	307285420	4955	4955	4955	4955	0
89	20231205	181700	307285420	4955	4955	4955	4955	0
90	20231205	181600	307285420	4955	4955	4955	4955	0
91	20231205	181500	307285420	4955	4955	4955	4955	0
92	20231205	181400	307285420	4955	4955	4955	4955	1930
93	20231205	181300	307285420	4955	4955	4955	4955	0
94	20231205	181200	307285420	4955	4955	4955	4955	0
95	20231205	181100	307285420	4955	4955	4955	4955	0
96	20231205	181000	307285420	4955	4955	4955	4955	0
97	20231205	180900	307285420	4955	4955	4955	4955	0
98	20231205	180800	307285420	4955	4955	4955	4955	0
99	20231205	180700	307285420	4955	4955	4955	4955	0
100	20231205	180600	307285420	4955	4955	4955	4955	0
101	20231205	180500	307285420	4955	4955	4955	4955	0
102	20231205	180400	307285420	4955	4955	4955	4955	0
103	20231205	180300	307285420	4955	4955	4955	4955	0
104	20231205	180200	307285420	4955	4955	4955	4955	0
105	20231205	180100	307285420	4955	4955	4955	4955	0
106	20231205	180000	307285420	4955	4955	4955	4955	0
107	20231205	175900	307285420	4955	4955	4955	4955	0
108	20231205	175800	307285420	4955	4955	4955	4955	0
109	20231205	175700	307285420	4955	4955	4955	4955	0
110	20231205	175600	307285420	4955	4955	4955	4955	0
111	20231205	175500	307285420	4955	4955	4955	4955	0
112	20231205	175400	307285420	4955	4955	4955	4955	0
113	20231205	175300	307285420	4955	4955	4955	4955	0
114	20231205	175200	307285420	4955	4955	4955	4955	0
115	20231205	175100	307285420	4955	4955	4955	4955	0
116	20231205	175000	307285420	4955	4955	4955	4955	0
117	20231205	174900	307285420	4955	4955	4955	4955	0
118	20231205	174800	307285420	4955	4955	4955	4955	0
119	20231205	174700	307285420	4955	4955	4955	4955	0
120	20231205	174600	307285420	4955	4955	4955	4955	0
121	20231205	174500	307285420	4955	4955	4955	4955	0
122	20231205	174400	307285420	4955	4955	4955	4955	1930
123	20231205	174300	307285420	4955	4955	4955	4955	0
124	20231205	174200	307285420	4955	4955	4955	4955	0
125	20231205	174100	307285420	4955	4955	4955	4955	0
126	20231205	174000	307285420	4955	4955	4955	4955	0
127	20231205	173900	307285420	4955	4955	4955	4955	0
128	20231205	173800	307285420	4955	4955	4955	4955	0
129	20231205	173700	307285420	4955	4955	4955	4955	0
130	20231205	173600	307285420	4955	4955	4955	4955	0
131	20231205	173500	307285420	4955	4955	4955	4955	0
132	20231205	173400	307285420	4955	4955	4955	4955	0
133	20231205	173300	307285420	4955	4955	4955	4955	0
134	20231205	173200	307285420	4955	4955	4955	4955	0
135	20231205	173100	307285420	4955	4955	4955	4955	0
136	20231205	173000	307285420	4955	4955	4955	4955	0
137	20231205	172900	307285420	4955	4955	4955	4955	0
138	20231205	172800	307285420	4955	4955	4955	4955	0
139	20231205	172700	307285420	4955	4955	4955	4955	0
140	20231205	172600	307285420	4955	4955	4955	4955	0
141	20231205	172500	307285420	4955	4955	4955	4955	0
142	20231205	172400	307285420	4955	4955	4955	4955	0
143	20231205	172300	307285420	4955	4955	4955	4955	0
144	20231205	172200	307285420	4955	4955	4955	4955	0
145	20231205	172100	307285420	4955	4955	4955	4955	0
146	20231205	172000	307285420	4955	4955	4955	4955	0
147	20231205	171900	307285420	4955	4955	4955	4955	0
148	20231205	171800	307285420	4955	4955	4955	4955	0
149	20231205	171700	307285420	4955	4955	4955	4955	0
150	20231205	171600	307285420	4955	4955	4955	4955	0
151	20231205	171500	307285420	4955	4955	4955	4955	0
152	20231205	171400	307285420	4955	4955	4955	4955	1930
153	20231205	171300	307285420	4955	4955	4955	4955	0
154	20231205	171200	307285420	4955	4955	4955	4955	0
155	20231205	171100	307285420	4955	4955	4955	4955	0
156	20231205	171000	307285420	4955	4955	4955	4955	0
157	20231205	170900	307285420	4955	4955	4955	4955	0
158	20231205	170800	307285420	4955	4955	4955	4955	0
159	20231205	170700	307285420	4955	4955	4955	4955	0
160	20231205	170600	307285420	4955	4955	4955	4955	0
161	20231205	170500	307285420	4955	4955	4955	4955	0
162	20231205	170400	307285420	4955	4955	4955	4955	0
163	20231205	170300	307285420	4955	4955	4955	4955	0
164	20231205	170200	307285420	4955	4955	4955	4955	0
165	20231205	170100	307285420	4955	4955	4955	4955	0
166	20231205	170000	307285420	4955	4955	4955	4955	0
167	20231205	165900	307285420	4955	4955	4955	4955	0
168	20231205	165800	307285420	4955	4955	4955	4955	0
169	20231205	165700	307285420	4955	4955	4955	4955	0
170	20231205	165600	307285420	4955	4955	4955	4955	0
171	20231205	165500	307285420	4955	4955	4955	4955	0
172	20231205	165400	307285420	4955	4955	4955	4955	0
173	20231205	165300	307285420	4955	4955	4955	4955	0
174	20231205	165200	307285420	4955	4955	4955	4955	0
175	20231205	165100	307285420	4955	4955	4955	4955	0
176	20231205	165000	307285420	4955	4955	4955	4955	0
177	20231205	164900	307285420	4955	4955	4955	4955	0
178	20231205	164800	307285420	4955	4955	4955	4955	0
179	20231205	164700	307285420	4955	4955	4955	4955	0
180	20231205	164600	307285420	4955	4955	4955	4955	0
181	20231205	164500	307285420	4955	4955	4955	4955	0
182	20231205	164400	307285420	4955	4955	4955	4955	1930
183	20231205	164300	307285420	4955	4955	4955	4955	0
184	20231205	164200	307285420	4955	4955	4955	4955	0
185	20231205	164100	307285420	4955	4955	4955	4955	0
186	20231205	164000	307285420	4955	4955	4955	4955	0
187	20231205	163900	307285420	4955	4955	4955	4955	0
188	20231205	163800	307285420	4955	4955	4955	4955	0
189	20231205	163700	307285420	4955	4955	4955	4955	0
190	20231205	163600	307285420	4955	4955	4955	4955	0
191	20231205	163500	307285420	4955	4955	4955	4955	0
192	20231205	163400	307285420	4955	4955	4955	4955	0
193	20231205	163300	307285420	4955	4955	4955	4955	0
194	20231205	163200	307285420	4955	4955	4955	4955	0
195	20231205	163100	307285420	4955	4955	4955	4955	0
196	20231205	163000	307285420	4955	4955	4955	4955	0
197	20231205	162900	307285420	4955	4955	4955	4955	0
198	20231205	162800	307285420	4955	4955	4955	4955	0
199	20231205	162700	307285420	4955	4955	4955	4955	0
200	20231205	162600	307285420	4955	4955	4955	4955	0
201	20231205	162500	307285420	4955	4955	4955	4955	0
202	20231205	162400	307285420	4955	4955	4955	4955	0
203	20231205	162300	307285420	4955	4955	4955	4955	0
204	20231205	162200	307285420	4955	4955	4955	4955	0
205	20231205	162100	307285420	4955	4955	4955	4955	0
206	20231205	162000	307285420	4955	4955	4955	4955	0
207	20231205	161900	307285420	4955	4955	4955	4955	0
208	20231205	161800	307285420	4955	4955	4955	4955	0
209	20231205	161700	307285420	4955	4955	4955	4955	0
210	20231205	161600	307285420	4955	4955	4955	4955	0
211	20231205	161500	307285420	4955	4955	4955	4955	0
212	20231205	161400	307285420	4955	4955	4955	4955	1930
213	20231205	161300	307285420	4955	4955	4955	4955	0
214	20231205	161200	307285420	4955	4955	4955	4955	0
215	20231205	161100	307285420	4955	4955	4955	4955	0
216	20231205	161000	307285420	4955	4955	4955	4955	0
217	20231205	160900	307285420	4955	4955	4955	4955	0
218	20231205	160800	307285420	4955	4955	4955	4955	0
219	20231205	160700	307285420	4955	4955	4955	4955	0
220	20231205	160600	307285420	4955	4955	4955	4955	0
221	20231205	160500	307285420	4955	4955	4955	4955	0
222	20231205	160400	307285420	4955	4955	4955	4955	0
223	20231205	160300	307285420	4955	4955	4955	4955	0
224	20231205	160200	307285420	4955	4955	4955	4955	0
225	20231205	160100	307285420	4955	4955	4955	4955	0
226	20231205	160000	307285420	4955	4955	4955	4955	0
227	20231205	155900	307285420	4955	4955	4955	4955	0
228	20231205	155800	307285420	4955	4955	4955	4955	0
229	20231205	155700	307285420	4955	4955	4955	4955	0
230	20231205	155600	307285420	4955	4955	4955	4955	0
231	20231205	155500	307285420	4955	4955	4955	4955	0
232	20231205	155400	307285420	4955	4955	4955	4955	0
233	20231205	155300	307285420	4955	4955	4955	4955	0
234	20231205	155200	307285420	4955	4955	4955	4955	0
235	20231205	155100	307285420	4955	4955	4955	4955	0
236	20231205	155000	307285420	4955	4955	4955	4955	0
237	20231205	154900	307285420	4955	4955	4955	4955	0
238	20231205	154800	307285420	4955	4955	4955	4955	0
239	20231205	154700	307285420	4955	4955	4955	4955	0
240	20231205	154600	307285420	4955	4955	4955	4955	0
241	20231205	154500	307285420	4955	4955	4955	4955	0
242	20231205	154400	307285420	4955	4955	4955	4955	1930
243	20231205	154300	307285420	4955	4955	4955	4955	0
244	20231205	154200	307285420	4955	4955	4955	4955	0
245	20231205	154100	307285420	4955	4955	4955	4955	0
246	20231205	154000	307285420	4955	4955	4955	4955	0
247	20231205	153900	307285420	4955	4955	4955	4955	0
248	20231205	153800	307285420	4955	4955	4955	4955	0
249	20231205	153700	307285420	4955	4955	4955	4955	0
250	20231205	153600	307285420	4955	4955	4955	4955	0
251	20231205	153500	307285420	4955	4955	4955	4955	0
252	20231205	153400	307285420	4955	4955	4955	4955	0
253	20231205	153300	307285420	4955	4955	4955	4955	0
254	20231205	153200	307285420	4955	4955	4955	4955	0
255	20231205	153100	307285420	4955	4955	4955	4955	0
256	20231205	153000	307285420	4955	4955	4955	4955	1930
257	20231205	152900	297722270	4965	4965	4965	4965	0
258	20231205	152800	297722270	4965	4965	4965	4965	0
259	20231205	152700	297722270	4965	4965	4965	4965	0
260	20231205	152600	297722270	4965	4965	4965	4965	0
261	20231205	152500	297722270	4965	4965	4965	4965	0
262	20231205	152400	297722270	4965	4965	4965	4965	0
263	20231205	152300	297722270	4965	4965	4965	4965	0
264	20231205	152200	297722270	4965	4965	4965	4965	0
265	20231205	152100	297722270	4965	4965	4965	4965	0
266	20231205	152000	297722270	4965	4965	4965	4965	0
267	20231205	151900	297722270	4965	4955	4965	4950	2062
268	20231205	151800	287503840	4960	4960	4960	4955	190
269	20231205	151700	286561620	4960	4960	4960	4960	184
270	20231205	151600	285648980	4960	4960	4960	4960	400
271	20231205	151500	283664980	4965	4965	4965	4965	0
272	20231205	151400	283664980	4965	4965	4965	4965	1
273	20231205	151300	283660015	4960	4965	4965	4960	1703
274	20231205	151200	275208920	4975	4970	4975	4970	713
275	20231205	151100	271665030	4975	4975	4975	4975	0
276	20231205	151000	271665030	4975	4975	4975	4975	0
277	20231205	150900	271665030	4975	4975	4975	4975	0
278	20231205	150800	271665030	4975	4975	4975	4975	13
279	20231205	150700	271600355	4975	4975	4975	4975	100
280	20231205	150600	271102855	4980	4980	4980	4980	0
281	20231205	150500	271102855	4980	4980	4980	4980	1
282	20231205	150400	271097875	4970	4970	4970	4970	0
283	20231205	150300	271097875	4970	4970	4970	4970	0
284	20231205	150200	271097875	4970	4970	4970	4970	0
285	20231205	150100	271097875	4970	4975	4975	4970	319
286	20231205	150000	269511830	4980	4980	4980	4980	100
287	20231205	145900	269013830	4985	4985	4985	4975	393
288	20231205	145800	267058025	4985	4975	4985	4975	229
289	20231205	145700	265917965	4975	4980	4985	4975	140
290	20231205	145600	265221340	4985	4985	4985	4985	0
291	20231205	145500	265221340	4985	4980	4985	4980	2
292	20231205	145400	265211375	4985	4985	4985	4985	0
293	20231205	145300	265211375	4985	4985	4985	4985	121
294	20231205	145200	264608190	4985	4985	4985	4970	496
295	20231205	145100	262141215	4970	4975	4985	4970	753
296	20231205	145000	258397050	4985	4985	4985	4985	0
297	20231205	144900	258397050	4985	4985	4985	4985	0
298	20231205	144800	258397050	4985	4980	4985	4980	62
299	20231205	144700	258088285	4985	4985	4985	4985	0
300	20231205	144600	258088285	4985	4985	4985	4985	10
301	20231205	144500	258038435	4990	4985	4990	4970	2131
302	20231205	144400	247438965	4990	4985	4990	4985	2
303	20231205	144300	247428990	4990	4990	4990	4990	0
304	20231205	144200	247428990	4990	4990	4990	4990	0
305	20231205	144100	247428990	4990	4990	4990	4990	0
306	20231205	144000	247428990	4990	4985	4990	4980	1001
307	20231205	143900	242442175	4995	4995	4995	4995	0
308	20231205	143800	242442175	4995	4995	4995	4995	0
309	20231205	143700	242442175	4995	4995	4995	4995	0
310	20231205	143600	242442175	4995	4995	4995	4995	0
311	20231205	143500	242442175	4995	4990	4995	4990	370
312	20231205	143400	240595855	4985	4980	4985	4980	443
313	20231205	143300	238389520	4990	4990	4990	4990	0
314	20231205	143200	238389520	4990	4990	4990	4990	0
315	20231205	143100	238389520	4990	4990	4990	4990	1
316	20231205	143000	238384530	4990	4990	4990	4990	0
317	20231205	142900	238384530	4990	4990	4990	4990	9
318	20231205	142800	238339620	4990	4980	4990	4980	501
319	20231205	142700	235842630	4985	4985	4985	4985	0
320	20231205	142600	235842630	4985	4985	4985	4985	0
321	20231205	142500	235842630	4985	4985	4985	4985	0
322	20231205	142400	235842630	4985	4985	4985	4985	0
323	20231205	142300	235842630	4985	4985	4985	4985	0
324	20231205	142200	235842630	4985	4985	4985	4985	0
325	20231205	142100	235842630	4985	4985	4985	4985	0
326	20231205	142000	235842630	4985	4980	4985	4980	151
327	20231205	141900	235090645	4985	4985	4985	4985	0
328	20231205	141800	235090645	4985	4985	4985	4985	0
329	20231205	141700	235090645	4985	4985	4985	4985	305
330	20231205	141600	233570220	4990	4990	4990	4990	0
331	20231205	141500	233570220	4990	4990	4990	4990	1
332	20231205	141400	233565230	4980	4975	4980	4975	190
333	20231205	141300	232619770	4970	4980	4980	4970	4852
334	20231205	141200	208487375	4990	4990	4990	4990	0
335	20231205	141100	208487375	4990	4990	4990	4990	10
336	20231205	141000	208437475	4990	4990	4990	4990	0
337	20231205	140900	208437475	4990	4990	4990	4990	0
338	20231205	140800	208437475	4990	4990	4990	4990	145
339	20231205	140700	207713925	4990	4990	4990	4990	1
340	20231205	140600	207708935	4985	4985	4985	4985	265
341	20231205	140500	206387910	4985	4985	4985	4985	240
342	20231205	140400	205191510	4990	4990	4990	4990	0
343	20231205	140300	205191510	4990	4990	4990	4990	0
344	20231205	140200	205191510	4990	4990	4990	4985	313
345	20231205	140100	203631190	4995	4995	4995	4995	0
346	20231205	140000	203631190	4995	4995	4995	4995	0
347	20231205	135900	203631190	4995	4995	4995	4995	0
348	20231205	135800	203631190	4995	4995	4995	4995	0
349	20231205	135700	203631190	4995	4995	4995	4995	0
350	20231205	135600	203631190	4995	4995	4995	4995	0
351	20231205	135500	203631190	4995	4995	4995	4995	0
352	20231205	135400	203631190	4995	4995	4995	4995	0
353	20231205	135300	203631190	4995	4995	4995	4995	0
354	20231205	135200	203631190	4995	4995	4995	4995	0
355	20231205	135100	203631190	4995	4995	4995	4995	0
356	20231205	135000	203631190	4995	4995	4995	4995	0
357	20231205	134900	203631190	4995	4995	4995	4995	0
358	20231205	134800	203631190	4995	4995	4995	4995	0
359	20231205	134700	203631190	4995	4995	4995	4995	0
360	20231205	134600	203631190	4995	4995	4995	4995	10
361	20231205	134500	203581240	4995	4995	4995	4995	0
362	20231205	134400	203581240	4995	4995	4995	4995	0
363	20231205	134300	203581240	4995	4990	4995	4990	400
364	20231205	134200	201584600	4990	4990	4990	4990	0
365	20231205	134100	201584600	4990	4990	4990	4990	0
366	20231205	134000	201584600	4990	4990	4990	4990	0
367	20231205	133900	201584600	4990	4990	4990	4990	81
368	20231205	133800	201180410	4990	4990	4990	4990	0
369	20231205	133700	201180410	4990	4990	4990	4990	0
370	20231205	133600	201180410	4990	4990	4990	4990	0
371	20231205	133500	201180410	4990	4990	4990	4990	0
372	20231205	133400	201180410	4990	4990	4990	4990	0
373	20231205	133300	201180410	4990	4990	4990	4990	0
374	20231205	133200	201180410	4990	4990	4990	4990	0
375	20231205	133100	201180410	4990	4990	4990	4990	0
376	20231205	133000	201180410	4990	4990	4990	4990	0
377	20231205	132900	201180410	4990	4990	4990	4990	100
378	20231205	132800	200681410	4990	4990	4990	4990	0
379	20231205	132700	200681410	4990	4990	4990	4990	0
380	20231205	132600	200681410	4990	4985	4990	4985	22
381	20231205	132500	200571730	4990	4980	4990	4980	62
382	20231205	132400	200262725	4980	4980	4980	4980	6
383	20231205	132300	200232845	4990	4990	4990	4990	0
384	20231205	132200	200232845	4990	4990	4990	4990	0
385	20231205	132100	200232845	4990	4980	4990	4975	1152
386	20231205	132000	194498335	4990	4990	4990	4990	0
387	20231205	131900	194498335	4990	4990	4990	4990	0
388	20231205	131800	194498335	4990	4990	4990	4990	500
389	20231205	131700	192003335	4990	4990	4990	4990	0
390	20231205	131600	192003335	4990	4990	4990	4990	0
391	20231205	131500	192003335	4990	4990	4990	4990	0
392	20231205	131400	192003335	4990	4990	4990	4990	0
393	20231205	131300	192003335	4990	4990	4990	4990	0
394	20231205	131200	192003335	4990	4990	4990	4990	0
395	20231205	131100	192003335	4990	4990	4990	4990	0
396	20231205	131000	192003335	4990	4990	4990	4990	0
397	20231205	130900	192003335	4990	4990	4990	4990	0
398	20231205	130800	192003335	4990	4990	4990	4990	0
399	20231205	130700	192003335	4990	4990	4990	4990	0
400	20231205	130600	192003335	4990	4990	4990	4990	0
401	20231205	130500	192003335	4990	4990	4990	4990	0
402	20231205	130400	192003335	4990	4990	4990	4990	1
403	20231205	130300	191998345	4985	4985	4985	4985	0
404	20231205	130200	191998345	4985	4985	4985	4985	253
405	20231205	130100	190737140	4975	4975	4975	4975	0
406	20231205	130000	190737140	4975	4975	4975	4975	0
407	20231205	125900	190737140	4975	4990	4990	4975	2028
408	20231205	125800	180641000	4980	4980	4980	4980	0
409	20231205	125700	180641000	4980	4980	4980	4980	0
410	20231205	125600	180641000	4980	4980	4980	4980	0
411	20231205	125500	180641000	4980	4980	4980	4980	0
412	20231205	125400	180641000	4980	4980	4980	4980	0
413	20231205	125300	180641000	4980	4980	4980	4980	0
414	20231205	125200	180641000	4980	4980	4980	4980	0
415	20231205	125100	180641000	4980	4980	4980	4980	0
416	20231205	125000	180641000	4980	4985	4985	4980	900
417	20231205	124900	176155850	4985	4985	4985	4985	162
418	20231205	124800	175348280	4980	4980	4980	4980	180
419	20231205	124700	174451880	4980	4985	4985	4980	320
420	20231205	124600	172858195	4990	4990	4990	4990	0
421	20231205	124500	172858195	4990	4990	4990	4990	0
422	20231205	124400	172858195	4990	4990	4990	4990	0
423	20231205	124300	172858195	4990	4990	4990	4990	0
424	20231205	124200	172858195	4990	4990	4990	4990	0
425	20231205	124100	172858195	4990	4990	4990	4990	0
426	20231205	124000	172858195	4990	4990	4990	4990	0
427	20231205	123900	172858195	4990	4990	4990	4990	0
428	20231205	123800	172858195	4990	4990	4990	4990	0
429	20231205	123700	172858195	4990	4990	4990	4990	0
430	20231205	123600	172858195	4990	4990	4990	4990	0
431	20231205	123500	172858195	4990	4990	4990	4990	0
432	20231205	123400	172858195	4990	4990	4990	4990	0
433	20231205	123300	172858195	4990	4990	4990	4990	0
434	20231205	123200	172858195	4990	4990	4990	4990	400
435	20231205	123100	170862195	4990	4990	4990	4990	0
436	20231205	123000	170862195	4990	4990	4990	4990	0
437	20231205	122900	170862195	4990	4990	4990	4990	0
438	20231205	122800	170862195	4990	4990	4990	4990	0
439	20231205	122700	170862195	4990	4985	4990	4985	136
440	20231205	122600	170184230	4990	4990	4990	4990	1
441	20231205	122500	170179240	4980	4995	4995	4980	901
442	20231205	122400	165691355	4990	4990	4990	4990	0
443	20231205	122300	165691355	4990	4990	4990	4990	20
444	20231205	122200	165591555	4990	4990	4990	4990	28
445	20231205	122100	165451835	4995	4995	4995	4995	0
446	20231205	122000	165451835	4995	4995	4995	4995	0
447	20231205	121900	165451835	4995	4995	4995	4995	1
448	20231205	121800	165446840	4990	4990	4990	4990	31
449	20231205	121700	165292150	4995	4995	4995	4995	0
450	20231205	121600	165292150	4995	4995	4995	4995	0
451	20231205	121500	165292150	4995	4990	4995	4990	36
452	20231205	121400	165112505	4995	4995	4995	4995	0
453	20231205	121300	165112505	4995	4995	4995	4995	1
454	20231205	121200	165107510	4990	4990	4990	4990	0
455	20231205	121100	165107510	4990	4990	4990	4990	34
456	20231205	121000	164937850	4990	4990	4990	4990	160
457	20231205	120900	164139450	4995	4995	4995	4995	0
458	20231205	120800	164139450	4995	4995	4995	4995	0
459	20231205	120700	164139450	4995	4995	4995	4995	27
460	20231205	120600	164004585	5000	5000	5000	5000	1
461	20231205	120500	163999585	4995	4995	4995	4995	4
462	20231205	120400	163979605	5000	5000	5000	5000	0
463	20231205	120300	163979605	5000	5000	5000	5000	0
464	20231205	120200	163979605	5000	5000	5000	5000	0
465	20231205	120100	163979605	5000	5000	5000	5000	1
466	20231205	120000	163974605	4995	4995	4995	4995	0
467	20231205	115900	163974605	4995	4995	4995	4995	1
468	20231205	115800	163969610	5000	5000	5000	5000	0
469	20231205	115700	163969610	5000	5000	5000	5000	0
470	20231205	115600	163969610	5000	5000	5000	5000	0
471	20231205	115500	163969610	5000	5000	5000	5000	0
472	20231205	115400	163969610	5000	5000	5000	5000	0
473	20231205	115300	163969610	5000	5000	5000	5000	0
474	20231205	115200	163969610	5000	5000	5000	5000	20
475	20231205	115100	163869610	5000	5000	5000	5000	0
476	20231205	115000	163869610	5000	5000	5000	5000	0
477	20231205	114900	163869610	5000	4995	5000	4990	1555
478	20231205	114800	156106880	4995	4995	4995	4995	0
479	20231205	114700	156106880	4995	4995	4995	4995	0
480	20231205	114600	156106880	4995	4995	4995	4995	0
481	20231205	114500	156106880	4995	4995	4995	4995	2
482	20231205	114400	156096890	5000	5000	5000	5000	0
483	20231205	114300	156096890	5000	5000	5000	5000	805
484	20231205	114200	152071890	5010	4995	5010	4995	2632
485	20231205	114100	138913045	4990	4990	4990	4990	0
486	20231205	114000	138913045	4990	4990	4990	4990	0
487	20231205	113900	138913045	4990	4990	4990	4990	80
488	20231205	113800	138513845	4990	4990	4990	4990	30
489	20231205	113700	138364145	4990	4985	4990	4985	1563
490	20231205	113600	130571925	4985	4985	4985	4985	0
491	20231205	113500	130571925	4985	4985	4985	4985	20
492	20231205	113400	130472225	4985	4985	4985	4985	0
493	20231205	113300	130472225	4985	4985	4985	4985	0
494	20231205	113200	130472225	4985	4985	4985	4985	1
495	20231205	113100	130467240	4985	4985	4985	4985	0
496	20231205	113000	130467240	4985	4985	4985	4985	3
497	20231205	112900	130452285	4985	4985	4985	4985	0
498	20231205	112800	130452285	4985	4985	4985	4985	150
499	20231205	112700	129704535	4985	4985	4985	4985	0
500	20231205	112600	129704535	4985	4985	4985	4980	152
501	20231205	112500	128946820	4985	4980	4985	4980	33
502	20231205	112400	128782475	4985	4985	4985	4985	0
503	20231205	112300	128782475	4985	4985	4985	4985	0
504	20231205	112200	128782475	4985	4985	4985	4985	2
505	20231205	112100	128772505	4985	4975	4985	4965	258
506	20231205	112000	127490800	4970	4980	4980	4970	900
507	20231205	111900	123015845	4985	4980	4985	4965	1999
508	20231205	111800	113076915	4985	4985	4985	4985	0
509	20231205	111700	113076915	4985	4985	4985	4985	0
510	20231205	111600	113076915	4985	4985	4985	4985	0
511	20231205	111500	113076915	4985	4985	4985	4985	1
512	20231205	111400	113071930	4980	4980	4980	4980	149
513	20231205	111300	112329910	4980	4980	4980	4980	251
514	20231205	111200	111079930	4980	4980	4980	4980	0
515	20231205	111100	111079930	4980	4980	4980	4980	0
516	20231205	111000	111079930	4980	4980	4980	4980	0
517	20231205	110900	111079930	4980	4980	4980	4980	0
518	20231205	110800	111079930	4980	4980	4980	4980	1
519	20231205	110700	111074950	4980	4980	4980	4980	0
520	20231205	110600	111074950	4980	4980	4980	4980	0
521	20231205	110500	111074950	4980	4980	4980	4980	140
522	20231205	110400	110377750	4985	4985	4985	4985	1
523	20231205	110300	110372765	4980	4980	4980	4980	0
524	20231205	110200	110372765	4980	4980	4980	4980	0
525	20231205	110100	110372765	4980	4975	4980	4975	304
526	20231205	110000	108859045	4975	4975	4975	4975	0
527	20231205	105900	108859045	4975	4975	4975	4975	0
528	20231205	105800	108859045	4975	4975	4975	4975	0
529	20231205	105700	108859045	4975	4975	4975	4975	50
530	20231205	105600	108610295	4970	4970	4970	4970	0
531	20231205	105500	108610295	4970	4970	4970	4970	0
532	20231205	105400	108610295	4970	4970	4970	4970	0
533	20231205	105300	108610295	4970	4970	4970	4970	0
534	20231205	105200	108610295	4970	4975	4975	4970	929
535	20231205	105100	103991635	4985	4985	4985	4985	0
536	20231205	105000	103991635	4985	4985	4985	4985	10
537	20231205	104900	103941785	4985	4985	4985	4985	0
538	20231205	104800	103941785	4985	4985	4985	4985	0
539	20231205	104700	103941785	4985	4985	4985	4985	1
540	20231205	104600	103936800	4980	4985	4985	4975	261
541	20231205	104500	102637440	4985	4985	4985	4985	0
542	20231205	104400	102637440	4985	4985	4985	4985	0
543	20231205	104300	102637440	4985	4985	4985	4985	0
544	20231205	104200	102637440	4985	4985	4985	4985	0
545	20231205	104100	102637440	4985	4985	4985	4985	0
546	20231205	104000	102637440	4985	4985	4985	4985	0
547	20231205	103900	102637440	4985	4985	4985	4985	0
548	20231205	103800	102637440	4985	4985	4985	4985	0
549	20231205	103700	102637440	4985	4985	4985	4985	1
550	20231205	103600	102632455	4985	4985	4985	4985	6
551	20231205	103500	102602545	4985	4985	4985	4985	0
552	20231205	103400	102602545	4985	4985	4985	4985	0
553	20231205	103300	102602545	4985	4985	4985	4985	0
554	20231205	103200	102602545	4985	4985	4985	4985	0
555	20231205	103100	102602545	4985	4985	4985	4985	0
556	20231205	103000	102602545	4985	4985	4985	4985	0
557	20231205	102900	102602545	4985	4985	4985	4985	0
558	20231205	102800	102602545	4985	4980	4985	4980	78
559	20231205	102700	102214100	4970	4975	4975	4970	900
560	20231205	102600	97738385	4985	4985	4985	4985	0
561	20231205	102500	97738385	4985	4985	4985	4985	0
562	20231205	102400	97738385	4985	4985	4985	4985	0
563	20231205	102300	97738385	4985	4980	4985	4980	196
564	20231205	102200	96762300	4985	4980	4985	4975	1870
565	20231205	102100	87458690	4975	4975	4975	4975	36
566	20231205	102000	87279590	4985	4985	4985	4985	0
567	20231205	101900	87279590	4985	4985	4985	4985	0
568	20231205	101800	87279590	4985	4985	4985	4985	1
569	20231205	101700	87274605	4975	4975	4975	4975	36
570	20231205	101600	87095505	4985	4985	4985	4985	0
571	20231205	101500	87095505	4985	4985	4985	4985	187
572	20231205	101400	86163310	4985	4975	4985	4975	31
573	20231205	101300	86009075	4985	4985	4985	4985	0
574	20231205	101200	86009075	4985	4985	4985	4985	0
575	20231205	101100	86009075	4985	4985	4985	4985	0
576	20231205	101000	86009075	4985	4985	4985	4985	0
577	20231205	100900	86009075	4985	4985	4985	4985	116
578	20231205	100800	85430815	4990	4990	4990	4990	0
579	20231205	100700	85430815	4990	4990	4990	4990	1
580	20231205	100600	85425825	4985	4980	4985	4980	1184
581	20231205	100500	79529340	4990	4990	4990	4990	124
582	20231205	100400	78910580	4990	4980	4990	4980	4007
583	20231205	100300	58925970	4985	4985	4985	4985	0
584	20231205	100200	58925970	4985	4980	4985	4980	302
585	20231205	100100	57422000	4975	4975	4975	4975	10
586	20231205	100000	57372250	4985	4985	4985	4985	0
587	20231205	095900	57372250	4985	4980	4985	4980	491
588	20231205	095800	54926615	4980	4985	4985	4980	201
589	20231205	095700	53925630	4980	4980	4980	4980	0
590	20231205	095600	53925630	4980	4980	4980	4980	150
591	20231205	095500	53178630	4975	4975	4975	4975	98
592	20231205	095400	52691080	4985	4985	4985	4985	0
593	20231205	095300	52691080	4985	4985	4985	4985	0
594	20231205	095200	52691080	4985	4980	4985	4980	11
595	20231205	095100	52636295	4980	4980	4980	4980	2561
596	20231205	095000	39882515	4980	4975	4980	4975	17
597	20231205	094900	39797935	4980	4980	4980	4980	0
598	20231205	094800	39797935	4980	4975	4980	4975	73
599	20231205	094700	39434750	4975	4975	4980	4975	251
600	20231205	094600	38186020	4980	4975	4980	4975	18
601	20231205	094500	38096465	4980	4980	4980	4980	1
602	20231205	094400	38091485	4975	4970	4980	4970	40
603	20231205	094300	37892570	4980	4980	4980	4980	5
604	20231205	094200	37867670	4980	4980	4980	4980	0
605	20231205	094100	37867670	4980	4980	4980	4980	0
606	20231205	094000	37867670	4980	4970	4980	4970	488
607	20231205	093900	35439790	4975	4980	4980	4975	464
608	20231205	093800	33130255	4985	4985	4985	4985	1
609	20231205	093700	33125270	4980	4985	4985	4980	37
610	20231205	093600	32941005	4980	4975	4980	4975	49
611	20231205	093500	32697170	4980	4980	4980	4980	30
612	20231205	093400	32547770	4980	4980	4980	4980	159
613	20231205	093300	31755950	4990	4990	4990	4990	0
614	20231205	093200	31755950	4990	4990	4990	4990	195
615	20231205	093100	30782900	4990	4990	4990	4980	261
616	20231205	093000	29481270	4985	4980	4985	4980	502
617	20231205	092900	26979060	4980	4980	4980	4980	289
618	20231205	092800	25539840	4980	4980	4980	4980	210
619	20231205	092700	24494040	4980	4980	4980	4980	64
620	20231205	092600	24175320	4980	4980	4980	4975	1002
621	20231205	092500	19186360	4975	4975	4975	4975	220
622	20231205	092400	18091860	4975	4970	4980	4965	983
623	20231205	092300	13203520	4965	4965	4965	4965	100
624	20231205	092200	12707020	4965	4965	4965	4965	1
625	20231205	092100	12702055	4970	4970	4970	4970	0
626	20231205	092000	12702055	4970	4970	4970	4970	0
627	20231205	091900	12702055	4970	4970	4970	4970	14
628	20231205	091800	12632475	4970	4970	4970	4970	0
629	20231205	091700	12632475	4970	4970	4970	4970	1
630	20231205	091600	12627505	4975	4975	4975	4975	0
631	20231205	091500	12627505	4975	4975	4975	4975	1
632	20231205	091400	12622530	4940	4940	4940	4940	0
633	20231205	091300	12622530	4940	4940	4940	4940	5
634	20231205	091200	12597830	4970	4970	4970	4970	101
635	20231205	091100	12095860	4945	4955	4955	4945	900
636	20231205	091000	7644610	4965	4965	4965	4965	0
637	20231205	090900	7644610	4965	4965	4965	4965	0
638	20231205	090800	7644610	4965	4965	4965	4965	418
639	20231205	090700	5569240	4965	4965	4965	4965	80
640	20231205	090600	5172040	4955	4965	4965	4955	4
641	20231205	090500	5152200	4970	4970	4970	4970	0
642	20231205	090400	5152200	4970	4970	4970	4970	0
643	20231205	090300	5152200	4970	4970	4970	4970	0
644	20231205	090200	5152200	4970	4970	4970	4970	0
645	20231205	090100	5152200	4970	4970	4970	4970	1
646	20231205	090000	5147230	4960	4935	4960	4935	1043