KissMeData/089140/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195500	364003075	5010	5010	5010	5010	1332
3	20231204	195400	364003075	5010	5010	5010	5010	0
4	20231204	195300	364003075	5010	5010	5010	5010	0
5	20231204	195200	364003075	5010	5010	5010	5010	0
6	20231204	195100	364003075	5010	5010	5010	5010	0
7	20231204	195000	364003075	5010	5010	5010	5010	0
8	20231204	194900	364003075	5010	5010	5010	5010	0
9	20231204	194800	364003075	5010	5010	5010	5010	0
10	20231204	194700	364003075	5010	5010	5010	5010	0
11	20231204	194600	364003075	5010	5010	5010	5010	0
12	20231204	194500	364003075	5010	5010	5010	5010	0
13	20231204	194400	364003075	5010	5010	5010	5010	0
14	20231204	194300	364003075	5010	5010	5010	5010	0
15	20231204	194200	364003075	5010	5010	5010	5010	0
16	20231204	194100	364003075	5010	5010	5010	5010	0
17	20231204	194000	364003075	5010	5010	5010	5010	0
18	20231204	193900	364003075	5010	5010	5010	5010	0
19	20231204	193800	364003075	5010	5010	5010	5010	0
20	20231204	193700	364003075	5010	5010	5010	5010	0
21	20231204	193600	364003075	5010	5010	5010	5010	0
22	20231204	193500	364003075	5010	5010	5010	5010	0
23	20231204	193400	364003075	5010	5010	5010	5010	0
24	20231204	193300	364003075	5010	5010	5010	5010	0
25	20231204	193200	364003075	5010	5010	5010	5010	0
26	20231204	193100	364003075	5010	5010	5010	5010	0
27	20231204	193000	364003075	5010	5010	5010	5010	0
28	20231204	192900	364003075	5010	5010	5010	5010	0
29	20231204	192800	364003075	5010	5010	5010	5010	0
30	20231204	192700	364003075	5010	5010	5010	5010	0
31	20231204	192600	364003075	5010	5010	5010	5010	0
32	20231204	192500	364003075	5010	5010	5010	5010	1332
33	20231204	192400	364003075	5010	5010	5010	5010	0
34	20231204	192300	364003075	5010	5010	5010	5010	0
35	20231204	192200	364003075	5010	5010	5010	5010	0
36	20231204	192100	364003075	5010	5010	5010	5010	0
37	20231204	192000	364003075	5010	5010	5010	5010	0
38	20231204	191900	364003075	5010	5010	5010	5010	0
39	20231204	191800	364003075	5010	5010	5010	5010	0
40	20231204	191700	364003075	5010	5010	5010	5010	0
41	20231204	191600	364003075	5010	5010	5010	5010	0
42	20231204	191500	364003075	5010	5010	5010	5010	0
43	20231204	191400	364003075	5010	5010	5010	5010	0
44	20231204	191300	364003075	5010	5010	5010	5010	0
45	20231204	191200	364003075	5010	5010	5010	5010	0
46	20231204	191100	364003075	5010	5010	5010	5010	0
47	20231204	191000	364003075	5010	5010	5010	5010	0
48	20231204	190900	364003075	5010	5010	5010	5010	0
49	20231204	190800	364003075	5010	5010	5010	5010	0
50	20231204	190700	364003075	5010	5010	5010	5010	0
51	20231204	190600	364003075	5010	5010	5010	5010	0
52	20231204	190500	364003075	5010	5010	5010	5010	0
53	20231204	190400	364003075	5010	5010	5010	5010	0
54	20231204	190300	364003075	5010	5010	5010	5010	0
55	20231204	190200	364003075	5010	5010	5010	5010	0
56	20231204	190100	364003075	5010	5010	5010	5010	0
57	20231204	190000	364003075	5010	5010	5010	5010	0
58	20231204	185900	364003075	5010	5010	5010	5010	0
59	20231204	185800	364003075	5010	5010	5010	5010	0
60	20231204	185700	364003075	5010	5010	5010	5010	0
61	20231204	185600	364003075	5010	5010	5010	5010	0
62	20231204	185500	364003075	5010	5010	5010	5010	1332
63	20231204	185400	364003075	5010	5010	5010	5010	0
64	20231204	185300	364003075	5010	5010	5010	5010	0
65	20231204	185200	364003075	5010	5010	5010	5010	0
66	20231204	185100	364003075	5010	5010	5010	5010	0
67	20231204	185000	364003075	5010	5010	5010	5010	0
68	20231204	184900	364003075	5010	5010	5010	5010	0
69	20231204	184800	364003075	5010	5010	5010	5010	0
70	20231204	184700	364003075	5010	5010	5010	5010	0
71	20231204	184600	364003075	5010	5010	5010	5010	0
72	20231204	184500	364003075	5010	5010	5010	5010	0
73	20231204	184400	364003075	5010	5010	5010	5010	0
74	20231204	184300	364003075	5010	5010	5010	5010	0
75	20231204	184200	364003075	5010	5010	5010	5010	0
76	20231204	184100	364003075	5010	5010	5010	5010	0
77	20231204	184000	364003075	5010	5010	5010	5010	0
78	20231204	183900	364003075	5010	5010	5010	5010	0
79	20231204	183800	364003075	5010	5010	5010	5010	0
80	20231204	183700	364003075	5010	5010	5010	5010	0
81	20231204	183600	364003075	5010	5010	5010	5010	0
82	20231204	183500	364003075	5010	5010	5010	5010	0
83	20231204	183400	364003075	5010	5010	5010	5010	0
84	20231204	183300	364003075	5010	5010	5010	5010	0
85	20231204	183200	364003075	5010	5010	5010	5010	0
86	20231204	183100	364003075	5010	5010	5010	5010	0
87	20231204	183000	364003075	5010	5010	5010	5010	0
88	20231204	182900	364003075	5010	5010	5010	5010	0
89	20231204	182800	364003075	5010	5010	5010	5010	0
90	20231204	182700	364003075	5010	5010	5010	5010	0
91	20231204	182600	364003075	5010	5010	5010	5010	0
92	20231204	182500	364003075	5010	5010	5010	5010	1332
93	20231204	182400	364003075	5010	5010	5010	5010	0
94	20231204	182300	364003075	5010	5010	5010	5010	0
95	20231204	182200	364003075	5010	5010	5010	5010	0
96	20231204	182100	364003075	5010	5010	5010	5010	0
97	20231204	182000	364003075	5010	5010	5010	5010	0
98	20231204	181900	364003075	5010	5010	5010	5010	0
99	20231204	181800	364003075	5010	5010	5010	5010	0
100	20231204	181700	364003075	5010	5010	5010	5010	0
101	20231204	181600	364003075	5010	5010	5010	5010	0
102	20231204	181500	364003075	5010	5010	5010	5010	0
103	20231204	181400	364003075	5010	5010	5010	5010	0
104	20231204	181300	364003075	5010	5010	5010	5010	0
105	20231204	181200	364003075	5010	5010	5010	5010	0
106	20231204	181100	364003075	5010	5010	5010	5010	0
107	20231204	181000	364003075	5010	5010	5010	5010	0
108	20231204	180900	364003075	5010	5010	5010	5010	0
109	20231204	180800	364003075	5010	5010	5010	5010	0
110	20231204	180700	364003075	5010	5010	5010	5010	0
111	20231204	180600	364003075	5010	5010	5010	5010	0
112	20231204	180500	364003075	5010	5010	5010	5010	0
113	20231204	180400	364003075	5010	5010	5010	5010	0
114	20231204	180300	364003075	5010	5010	5010	5010	0
115	20231204	180200	364003075	5010	5010	5010	5010	0
116	20231204	180100	364003075	5010	5010	5010	5010	0
117	20231204	180000	364003075	5010	5010	5010	5010	0
118	20231204	175900	364003075	5010	5010	5010	5010	0
119	20231204	175800	364003075	5010	5010	5010	5010	0
120	20231204	175700	364003075	5010	5010	5010	5010	0
121	20231204	175600	364003075	5010	5010	5010	5010	0
122	20231204	175500	364003075	5010	5010	5010	5010	1332
123	20231204	175400	364003075	5010	5010	5010	5010	0
124	20231204	175300	364003075	5010	5010	5010	5010	0
125	20231204	175200	364003075	5010	5010	5010	5010	0
126	20231204	175100	364003075	5010	5010	5010	5010	0
127	20231204	175000	364003075	5010	5010	5010	5010	0
128	20231204	174900	364003075	5010	5010	5010	5010	0
129	20231204	174800	364003075	5010	5010	5010	5010	0
130	20231204	174700	364003075	5010	5010	5010	5010	0
131	20231204	174600	364003075	5010	5010	5010	5010	0
132	20231204	174500	364003075	5010	5010	5010	5010	0
133	20231204	174400	364003075	5010	5010	5010	5010	0
134	20231204	174300	364003075	5010	5010	5010	5010	0
135	20231204	174200	364003075	5010	5010	5010	5010	0
136	20231204	174100	364003075	5010	5010	5010	5010	0
137	20231204	174000	364003075	5010	5010	5010	5010	0
138	20231204	173900	364003075	5010	5010	5010	5010	0
139	20231204	173800	364003075	5010	5010	5010	5010	0
140	20231204	173700	364003075	5010	5010	5010	5010	0
141	20231204	173600	364003075	5010	5010	5010	5010	0
142	20231204	173500	364003075	5010	5010	5010	5010	0
143	20231204	173400	364003075	5010	5010	5010	5010	0
144	20231204	173300	364003075	5010	5010	5010	5010	0
145	20231204	173200	364003075	5010	5010	5010	5010	0
146	20231204	173100	364003075	5010	5010	5010	5010	0
147	20231204	173000	364003075	5010	5010	5010	5010	0
148	20231204	172900	364003075	5010	5010	5010	5010	0
149	20231204	172800	364003075	5010	5010	5010	5010	0
150	20231204	172700	364003075	5010	5010	5010	5010	0
151	20231204	172600	364003075	5010	5010	5010	5010	0
152	20231204	172500	364003075	5010	5010	5010	5010	1332
153	20231204	172400	364003075	5010	5010	5010	5010	0
154	20231204	172300	364003075	5010	5010	5010	5010	0
155	20231204	172200	364003075	5010	5010	5010	5010	0
156	20231204	172100	364003075	5010	5010	5010	5010	0
157	20231204	172000	364003075	5010	5010	5010	5010	0
158	20231204	171900	364003075	5010	5010	5010	5010	0
159	20231204	171800	364003075	5010	5010	5010	5010	0
160	20231204	171700	364003075	5010	5010	5010	5010	0
161	20231204	171600	364003075	5010	5010	5010	5010	0
162	20231204	171500	364003075	5010	5010	5010	5010	0
163	20231204	171400	364003075	5010	5010	5010	5010	0
164	20231204	171300	364003075	5010	5010	5010	5010	0
165	20231204	171200	364003075	5010	5010	5010	5010	0
166	20231204	171100	364003075	5010	5010	5010	5010	0
167	20231204	171000	364003075	5010	5010	5010	5010	0
168	20231204	170900	364003075	5010	5010	5010	5010	0
169	20231204	170800	364003075	5010	5010	5010	5010	0
170	20231204	170700	364003075	5010	5010	5010	5010	0
171	20231204	170600	364003075	5010	5010	5010	5010	0
172	20231204	170500	364003075	5010	5010	5010	5010	0
173	20231204	170400	364003075	5010	5010	5010	5010	0
174	20231204	170300	364003075	5010	5010	5010	5010	0
175	20231204	170200	364003075	5010	5010	5010	5010	0
176	20231204	170100	364003075	5010	5010	5010	5010	0
177	20231204	170000	364003075	5010	5010	5010	5010	0
178	20231204	165900	364003075	5010	5010	5010	5010	0
179	20231204	165800	364003075	5010	5010	5010	5010	0
180	20231204	165700	364003075	5010	5010	5010	5010	0
181	20231204	165600	364003075	5010	5010	5010	5010	0
182	20231204	165500	364003075	5010	5010	5010	5010	1332
183	20231204	165400	364003075	5010	5010	5010	5010	0
184	20231204	165300	364003075	5010	5010	5010	5010	0
185	20231204	165200	364003075	5010	5010	5010	5010	0
186	20231204	165100	364003075	5010	5010	5010	5010	0
187	20231204	165000	364003075	5010	5010	5010	5010	0
188	20231204	164900	364003075	5010	5010	5010	5010	0
189	20231204	164800	364003075	5010	5010	5010	5010	0
190	20231204	164700	364003075	5010	5010	5010	5010	0
191	20231204	164600	364003075	5010	5010	5010	5010	0
192	20231204	164500	364003075	5010	5010	5010	5010	0
193	20231204	164400	364003075	5010	5010	5010	5010	0
194	20231204	164300	364003075	5010	5010	5010	5010	0
195	20231204	164200	364003075	5010	5010	5010	5010	0
196	20231204	164100	364003075	5010	5010	5010	5010	0
197	20231204	164000	364003075	5010	5010	5010	5010	0
198	20231204	163900	364003075	5010	5010	5010	5010	0
199	20231204	163800	364003075	5010	5010	5010	5010	0
200	20231204	163700	364003075	5010	5010	5010	5010	0
201	20231204	163600	364003075	5010	5010	5010	5010	0
202	20231204	163500	364003075	5010	5010	5010	5010	0
203	20231204	163400	364003075	5010	5010	5010	5010	0
204	20231204	163300	364003075	5010	5010	5010	5010	0
205	20231204	163200	364003075	5010	5010	5010	5010	0
206	20231204	163100	364003075	5010	5010	5010	5010	0
207	20231204	163000	364003075	5010	5010	5010	5010	0
208	20231204	162900	364003075	5010	5010	5010	5010	0
209	20231204	162800	364003075	5010	5010	5010	5010	0
210	20231204	162700	364003075	5010	5010	5010	5010	0
211	20231204	162600	364003075	5010	5010	5010	5010	0
212	20231204	162500	364003075	5010	5010	5010	5010	1332
213	20231204	162400	364003075	5010	5010	5010	5010	0
214	20231204	162300	364003075	5010	5010	5010	5010	0
215	20231204	162200	364003075	5010	5010	5010	5010	0
216	20231204	162100	364003075	5010	5010	5010	5010	0
217	20231204	162000	364003075	5010	5010	5010	5010	0
218	20231204	161900	364003075	5010	5010	5010	5010	0
219	20231204	161800	364003075	5010	5010	5010	5010	0
220	20231204	161700	364003075	5010	5010	5010	5010	0
221	20231204	161600	364003075	5010	5010	5010	5010	0
222	20231204	161500	364003075	5010	5010	5010	5010	0
223	20231204	161400	364003075	5010	5010	5010	5010	0
224	20231204	161300	364003075	5010	5010	5010	5010	0
225	20231204	161200	364003075	5010	5010	5010	5010	0
226	20231204	161100	364003075	5010	5010	5010	5010	0
227	20231204	161000	364003075	5010	5010	5010	5010	0
228	20231204	160900	364003075	5010	5010	5010	5010	0
229	20231204	160800	364003075	5010	5010	5010	5010	0
230	20231204	160700	364003075	5010	5010	5010	5010	0
231	20231204	160600	364003075	5010	5010	5010	5010	0
232	20231204	160500	364003075	5010	5010	5010	5010	0
233	20231204	160400	364003075	5010	5010	5010	5010	0
234	20231204	160300	364003075	5010	5010	5010	5010	0
235	20231204	160200	364003075	5010	5010	5010	5010	0
236	20231204	160100	364003075	5010	5010	5010	5010	0
237	20231204	160000	364003075	5010	5010	5010	5010	0
238	20231204	155900	364003075	5010	5010	5010	5010	0
239	20231204	155800	364003075	5010	5010	5010	5010	0
240	20231204	155700	364003075	5010	5010	5010	5010	0
241	20231204	155600	364003075	5010	5010	5010	5010	0
242	20231204	155500	364003075	5010	5010	5010	5010	1332
243	20231204	155400	364003075	5010	5010	5010	5010	0
244	20231204	155300	364003075	5010	5010	5010	5010	0
245	20231204	155200	364003075	5010	5010	5010	5010	0
246	20231204	155100	364003075	5010	5010	5010	5010	0
247	20231204	155000	364003075	5010	5010	5010	5010	0
248	20231204	154900	364003075	5010	5010	5010	5010	0
249	20231204	154800	364003075	5010	5010	5010	5010	0
250	20231204	154700	364003075	5010	5010	5010	5010	0
251	20231204	154600	364003075	5010	5010	5010	5010	0
252	20231204	154500	364003075	5010	5010	5010	5010	0
253	20231204	154400	364003075	5010	5010	5010	5010	0
254	20231204	154300	364003075	5010	5010	5010	5010	0
255	20231204	154200	364003075	5010	5010	5010	5010	0
256	20231204	154100	364003075	5010	5010	5010	5010	0
257	20231204	154000	364003075	5010	5010	5010	5010	0
258	20231204	153900	364003075	5010	5010	5010	5010	0
259	20231204	153800	364003075	5010	5010	5010	5010	0
260	20231204	153700	364003075	5010	5010	5010	5010	0
261	20231204	153600	364003075	5010	5010	5010	5010	0
262	20231204	153500	364003075	5010	5010	5010	5010	0
263	20231204	153400	364003075	5010	5010	5010	5010	0
264	20231204	153300	364003075	5010	5010	5010	5010	0
265	20231204	153200	364003075	5010	5010	5010	5010	0
266	20231204	153100	364003075	5010	5010	5010	5010	0
267	20231204	153000	364003075	5010	5010	5010	5010	1332
268	20231204	152900	357329755	5010	5010	5010	5010	0
269	20231204	152800	357329755	5010	5010	5010	5010	0
270	20231204	152700	357329755	5010	5010	5010	5010	0
271	20231204	152600	357329755	5010	5010	5010	5010	0
272	20231204	152500	357329755	5010	5010	5010	5010	0
273	20231204	152400	357329755	5010	5010	5010	5010	0
274	20231204	152300	357329755	5010	5010	5010	5010	0
275	20231204	152200	357329755	5010	5010	5010	5010	0
276	20231204	152100	357329755	5010	5010	5010	5010	0
277	20231204	152000	357329755	5010	5010	5010	5010	0
278	20231204	151900	357329755	5010	5040	5040	5010	342
279	20231204	151800	355612705	5050	5050	5070	5030	37
280	20231204	151700	355425975	5060	5030	5060	5030	49
281	20231204	151600	355178335	5070	5070	5070	5070	27
282	20231204	151500	355041445	5070	5070	5070	5070	24
283	20231204	151400	354919765	5070	5070	5070	5070	0
284	20231204	151300	354919765	5070	5070	5070	5070	0
285	20231204	151200	354919765	5070	5080	5080	5040	19
286	20231204	151100	354823365	5090	5030	5090	5030	1000
287	20231204	151000	349747145	5010	5010	5010	5010	20
288	20231204	150900	349646945	5070	5010	5080	5010	1021
289	20231204	150800	344490875	5010	5010	5010	5010	0
290	20231204	150700	344490875	5010	5010	5060	5010	1133
291	20231204	150600	338782855	5000	5030	5030	5000	247
292	20231204	150500	337547825	5020	5020	5020	5020	0
293	20231204	150400	337547825	5020	5020	5020	5020	3
294	20231204	150300	337532765	5000	5000	5000	5000	180
295	20231204	150200	336632765	5030	5030	5030	5030	0
296	20231204	150100	336632765	5030	5020	5030	5020	2
297	20231204	150000	336622715	5000	5010	5010	5000	270
298	20231204	145900	335272485	5010	5010	5010	5010	3
299	20231204	145800	335257455	5030	5030	5030	5030	0
300	20231204	145700	335257455	5030	5030	5030	5030	2
301	20231204	145600	335247395	5030	5030	5030	5030	0
302	20231204	145500	335247395	5030	5030	5030	5030	1
303	20231204	145400	335242365	5020	5020	5020	5020	0
304	20231204	145300	335242365	5020	5020	5020	5020	0
305	20231204	145200	335242365	5020	5020	5020	5020	0
306	20231204	145100	335242365	5020	5020	5020	5020	1
307	20231204	145000	335237345	5020	5020	5020	5020	1
308	20231204	144900	335232325	5000	5000	5000	5000	100
309	20231204	144800	334732325	5030	5010	5030	5010	104
310	20231204	144700	334211235	5030	5030	5030	5030	0
311	20231204	144600	334211235	5030	5030	5030	5030	0
312	20231204	144500	334211235	5030	5030	5030	5030	0
313	20231204	144400	334211235	5030	5030	5030	5030	0
314	20231204	144300	334211235	5030	5030	5030	5030	100
315	20231204	144200	333708235	5030	5030	5030	5030	2
316	20231204	144100	333698175	5030	5030	5030	5030	11
317	20231204	144000	333642845	5030	5030	5030	5030	2
318	20231204	143900	333632785	5000	5000	5000	5000	0
319	20231204	143800	333632785	5000	5000	5000	5000	1
320	20231204	143700	333627785	5000	5000	5000	5000	3
321	20231204	143600	333612785	5030	5030	5030	5030	2
322	20231204	143500	333602725	5030	5030	5030	5030	1
323	20231204	143400	333597695	5000	5000	5000	5000	181
324	20231204	143300	332692695	5040	5040	5040	5040	0
325	20231204	143200	332692695	5040	5040	5040	5040	0
326	20231204	143100	332692695	5040	5000	5040	5000	30
327	20231204	143000	332541645	5050	5050	5050	5050	0
328	20231204	142900	332541645	5050	4995	5050	4995	3000
329	20231204	142800	317434850	5000	5000	5000	5000	0
330	20231204	142700	317434850	5000	5000	5000	5000	10
331	20231204	142600	317384850	4980	4980	4980	4980	0
332	20231204	142500	317384850	4980	4980	4980	4980	0
333	20231204	142400	317384850	4980	4980	4980	4980	1
334	20231204	142300	317379870	4975	4975	4975	4975	0
335	20231204	142200	317379870	4975	4975	4975	4975	0
336	20231204	142100	317379870	4975	5020	5020	4975	422
337	20231204	142000	315277725	5030	5030	5030	5030	0
338	20231204	141900	315277725	5030	5030	5030	5030	827
339	20231204	141800	311117915	5030	5000	5030	5000	13
340	20231204	141700	311052885	5000	5000	5000	5000	0
341	20231204	141600	311052885	5000	5000	5000	5000	0
342	20231204	141500	311052885	5000	5000	5000	5000	0
343	20231204	141400	311052885	5000	5000	5000	5000	0
344	20231204	141300	311052885	5000	5000	5000	5000	10
345	20231204	141200	311002885	4975	4975	4975	4975	0
346	20231204	141100	311002885	4975	4980	4980	4975	227
347	20231204	141000	309873350	5010	4990	5010	4990	530
348	20231204	140900	307218780	5010	5010	5010	5010	2
349	20231204	140800	307208760	4980	5000	5000	4980	93
350	20231204	140700	306743990	5030	5030	5030	5030	0
351	20231204	140600	306743990	5030	5030	5030	5030	0
352	20231204	140500	306743990	5030	5030	5030	5030	20
353	20231204	140400	306643390	5040	5040	5040	5040	0
354	20231204	140300	306643390	5040	5040	5040	5040	0
355	20231204	140200	306643390	5040	5040	5040	5040	0
356	20231204	140100	306643390	5040	5040	5040	5040	0
357	20231204	140000	306643390	5040	5040	5040	5040	0
358	20231204	135900	306643390	5040	5000	5040	5000	2200
359	20231204	135800	295573680	4995	4995	4995	4995	0
360	20231204	135700	295573680	4995	4995	4995	4995	0
361	20231204	135600	295573680	4995	4995	4995	4995	0
362	20231204	135500	295573680	4995	4995	4995	4995	0
363	20231204	135400	295573680	4995	4995	4995	4995	0
364	20231204	135300	295573680	4995	4995	4995	4995	0
365	20231204	135200	295573680	4995	4980	4995	4970	878
366	20231204	135100	291205360	4980	4980	4980	4980	0
367	20231204	135000	291205360	4980	4980	4980	4980	0
368	20231204	134900	291205360	4980	4980	4980	4980	1
369	20231204	134800	291200380	4980	4980	4980	4980	3
370	20231204	134700	291185440	4980	4980	4980	4980	1
371	20231204	134600	291180460	5000	5000	5000	5000	10
372	20231204	134500	291130460	4980	4980	4980	4980	0
373	20231204	134400	291130460	4980	4980	4980	4980	600
374	20231204	134300	288142460	5000	5000	5000	5000	0
375	20231204	134200	288142460	5000	5000	5000	5000	0
376	20231204	134100	288142460	5000	5000	5000	5000	52
377	20231204	134000	287882460	4990	4990	4990	4990	47
378	20231204	133900	287647930	4990	4990	4990	4990	0
379	20231204	133800	287647930	4990	4990	4990	4990	10
380	20231204	133700	287598030	4980	4980	4980	4980	0
381	20231204	133600	287598030	4980	4980	4980	4980	1
382	20231204	133500	287593050	4980	4985	4985	4980	100
383	20231204	133400	287094975	4990	4990	4990	4990	55
384	20231204	133300	286820525	5000	5000	5000	5000	0
385	20231204	133200	286820525	5000	5000	5000	5000	0
386	20231204	133100	286820525	5000	5000	5000	5000	0
387	20231204	133000	286820525	5000	5000	5000	5000	0
388	20231204	132900	286820525	5000	5000	5000	5000	0
389	20231204	132800	286820525	5000	4990	5000	4990	52
390	20231204	132700	286561035	4995	4995	4995	4995	0
391	20231204	132600	286561035	4995	4995	4995	4995	8
392	20231204	132500	286521075	5000	5000	5000	5000	0
393	20231204	132400	286521075	5000	5000	5000	5000	7
394	20231204	132300	286486075	5000	5000	5000	5000	0
395	20231204	132200	286486075	5000	5000	5000	5000	0
396	20231204	132100	286486075	5000	5010	5010	5000	3
397	20231204	132000	286471065	5010	5010	5010	5010	1
398	20231204	131900	286466055	4990	4990	4990	4990	4
399	20231204	131800	286446095	5010	5010	5010	5010	0
400	20231204	131700	286446095	5010	5010	5010	5010	0
401	20231204	131600	286446095	5010	5010	5010	5010	0
402	20231204	131500	286446095	5010	5010	5010	5010	0
403	20231204	131400	286446095	5010	5000	5010	5000	10
404	20231204	131300	286396085	4990	4990	4990	4990	0
405	20231204	131200	286396085	4990	4990	4990	4990	0
406	20231204	131100	286396085	4990	4990	4990	4990	0
407	20231204	131000	286396085	4990	4990	4990	4990	0
408	20231204	130900	286396085	4990	4990	4990	4990	250
409	20231204	130800	285148585	4990	4990	4990	4990	2
410	20231204	130700	285138605	5010	5010	5010	5010	0
411	20231204	130600	285138605	5010	5010	5010	5010	50
412	20231204	130500	284888105	5010	5010	5010	5010	0
413	20231204	130400	284888105	5010	5010	5010	5010	0
414	20231204	130300	284888105	5010	5010	5010	5010	0
415	20231204	130200	284888105	5010	5010	5010	5010	22
416	20231204	130100	284777885	4995	4995	4995	4995	9
417	20231204	130000	284732930	5010	5010	5010	5010	0
418	20231204	125900	284732930	5010	5010	5010	5010	0
419	20231204	125800	284732930	5010	5010	5010	5010	0
420	20231204	125700	284732930	5010	5010	5010	5010	0
421	20231204	125600	284732930	5010	5010	5010	5010	0
422	20231204	125500	284732930	5010	5010	5010	5010	0
423	20231204	125400	284732930	5010	4980	5010	4980	579
424	20231204	125300	281848640	5000	5000	5000	5000	4
425	20231204	125200	281828640	5000	5000	5000	5000	99
426	20231204	125100	281333640	5000	5000	5000	5000	60
427	20231204	125000	281033640	5000	5000	5000	5000	0
428	20231204	124900	281033640	5000	5000	5000	5000	0
429	20231204	124800	281033640	5000	5000	5000	5000	0
430	20231204	124700	281033640	5000	5000	5000	5000	0
431	20231204	124600	281033640	5000	5000	5000	5000	0
432	20231204	124500	281033640	5000	5000	5000	5000	0
433	20231204	124400	281033640	5000	5000	5000	5000	0
434	20231204	124300	281033640	5000	5000	5000	5000	0
435	20231204	124200	281033640	5000	5000	5000	5000	0
436	20231204	124100	281033640	5000	5000	5000	5000	0
437	20231204	124000	281033640	5000	5000	5000	5000	0
438	20231204	123900	281033640	5000	5000	5000	5000	0
439	20231204	123800	281033640	5000	5000	5000	5000	0
440	20231204	123700	281033640	5000	5000	5000	5000	4
441	20231204	123600	281013640	4970	4970	4970	4970	0
442	20231204	123500	281013640	4970	4970	4970	4970	0
443	20231204	123400	281013640	4970	4970	4970	4970	0
444	20231204	123300	281013640	4970	4980	4980	4970	159
445	20231204	123200	280223210	5010	5010	5010	5010	0
446	20231204	123100	280223210	5010	5010	5010	5010	5
447	20231204	123000	280198160	5010	5010	5010	5010	0
448	20231204	122900	280198160	5010	5010	5010	5010	0
449	20231204	122800	280198160	5010	5010	5010	5010	5
450	20231204	122700	280173110	5010	5010	5010	5010	0
451	20231204	122600	280173110	5010	5010	5010	5010	1
452	20231204	122500	280168100	5010	5010	5010	5010	10
453	20231204	122400	280118000	5010	4990	5010	4990	5
454	20231204	122300	280092980	4970	4970	4970	4970	0
455	20231204	122200	280092980	4970	4970	4970	4970	0
456	20231204	122100	280092980	4970	4970	4970	4970	198
457	20231204	122000	279108920	4985	4985	4985	4985	527
458	20231204	121900	276481825	4985	5010	5010	4945	6020
459	20231204	121800	246618915	5010	5010	5010	5010	1
460	20231204	121700	246613905	5010	5010	5010	5010	0
461	20231204	121600	246613905	5010	5010	5010	5010	3
462	20231204	121500	246598875	4980	4980	4980	4980	0
463	20231204	121400	246598875	4980	4980	4980	4980	0
464	20231204	121300	246598875	4980	4980	4980	4980	0
465	20231204	121200	246598875	4980	4980	4980	4980	24
466	20231204	121100	246479355	5020	5020	5020	5020	0
467	20231204	121000	246479355	5020	5020	5020	5020	0
468	20231204	120900	246479355	5020	5000	5020	5000	10
469	20231204	120800	246429275	5000	5000	5000	5000	0
470	20231204	120700	246429275	5000	5000	5000	5000	0
471	20231204	120600	246429275	5000	5000	5000	5000	97
472	20231204	120500	245944275	5000	5000	5000	5000	400
473	20231204	120400	243944275	5000	5000	5000	5000	10
474	20231204	120300	243894275	5000	5000	5000	5000	60
475	20231204	120200	243594275	5000	5000	5000	5000	0
476	20231204	120100	243594275	5000	5000	5000	5000	1
477	20231204	120000	243589275	4965	4965	4965	4965	240
478	20231204	115900	242397675	4965	4965	4965	4965	20
479	20231204	115800	242298375	5000	5000	5000	5000	0
480	20231204	115700	242298375	5000	5000	5000	5000	0
481	20231204	115600	242298375	5000	5000	5000	5000	0
482	20231204	115500	242298375	5000	5000	5000	5000	1
483	20231204	115400	242293375	4965	4970	4970	4965	92
484	20231204	115300	241836285	4975	4975	4975	4975	1
485	20231204	115200	241831310	4990	4990	4990	4990	0
486	20231204	115100	241831310	4990	4990	4990	4990	0
487	20231204	115000	241831310	4990	4990	4990	4990	0
488	20231204	114900	241831310	4990	4990	4990	4990	2
489	20231204	114800	241821330	5000	4970	5000	4970	50
490	20231204	114700	241572800	5000	5000	5000	5000	0
491	20231204	114600	241572800	5000	5000	5000	5000	1
492	20231204	114500	241567800	4975	4975	4975	4975	127
493	20231204	114400	240935975	5010	4985	5010	4965	251
494	20231204	114300	239688275	5020	5020	5020	5020	0
495	20231204	114200	239688275	5020	5020	5020	5020	0
496	20231204	114100	239688275	5020	5020	5020	5020	1
497	20231204	114000	239683255	4975	4985	4985	4975	200
498	20231204	113900	238687045	4985	4985	4985	4985	198
499	20231204	113800	237700015	5010	5010	5010	5010	0
500	20231204	113700	237700015	5010	5010	5010	5010	0
501	20231204	113600	237700015	5010	5010	5010	5010	0
502	20231204	113500	237700015	5010	5010	5010	5010	1
503	20231204	113400	237695005	5010	5040	5040	4955	12003
504	20231204	113300	178023620	5000	5000	5000	5000	0
505	20231204	113200	178023620	5000	5000	5000	5000	0
506	20231204	113100	178023620	5000	5010	5010	5000	1000
507	20231204	113000	173022310	5040	5040	5040	5040	1
508	20231204	112900	173017270	5040	5020	5040	5020	341
509	20231204	112800	171305410	5010	5010	5010	5010	37
510	20231204	112700	171120040	5020	5020	5020	5020	0
511	20231204	112600	171120040	5020	5020	5020	5020	10
512	20231204	112500	171069840	5020	5020	5020	5020	0
513	20231204	112400	171069840	5020	5010	5020	5000	50
514	20231204	112300	170819420	5020	5010	5020	5010	302
515	20231204	112200	169306390	5010	5010	5010	5010	0
516	20231204	112100	169306390	5010	5010	5010	5010	10
517	20231204	112000	169256290	5010	5010	5010	5010	100
518	20231204	111900	168755290	4980	4980	4980	4980	0
519	20231204	111800	168755290	4980	5010	5010	4980	591
520	20231204	111700	165804075	5010	5010	5010	5010	0
521	20231204	111600	165804075	5010	5000	5010	5000	21
522	20231204	111500	165699065	5010	5010	5010	5010	0
523	20231204	111400	165699065	5010	5010	5010	5010	325
524	20231204	111300	164070815	5000	5000	5000	5000	60
525	20231204	111200	163770815	5000	5000	5000	5000	94
526	20231204	111100	163300815	5000	5000	5000	5000	31
527	20231204	111000	163145815	5000	5000	5000	5000	25
528	20231204	110900	163020815	5020	5020	5020	5020	0
529	20231204	110800	163020815	5020	5020	5020	5020	0
530	20231204	110700	163020815	5020	5020	5020	5020	101
531	20231204	110600	162513795	5010	5000	5010	5000	50
532	20231204	110500	162263785	5020	5020	5020	5020	0
533	20231204	110400	162263785	5020	5020	5020	5020	1
534	20231204	110300	162258765	5010	5010	5010	5010	1
535	20231204	110200	162253755	5020	5020	5020	5020	2
536	20231204	110100	162243715	4990	4990	4990	4990	0
537	20231204	110000	162243715	4990	5010	5010	4990	59
538	20231204	105900	161948870	5020	5020	5020	5020	1
539	20231204	105800	161943850	5010	5020	5020	5010	108
540	20231204	105700	161402720	5020	5020	5020	5020	0
541	20231204	105600	161402720	5020	5020	5020	5020	0
542	20231204	105500	161402720	5020	5020	5020	5020	5
543	20231204	105400	161377620	5020	5020	5020	5020	0
544	20231204	105300	161377620	5020	5020	5020	5020	3
545	20231204	105200	161362560	5020	5030	5030	5020	104
546	20231204	105100	160840470	5030	5030	5030	5030	0
547	20231204	105000	160840470	5030	5030	5030	5030	0
548	20231204	104900	160840470	5030	5030	5030	5030	85
549	20231204	104800	160412920	5020	5020	5020	5020	1
550	20231204	104700	160407900	5030	5010	5030	5010	834
551	20231204	104600	156229540	5010	5030	5030	5010	299
552	20231204	104500	154727550	5020	5020	5020	5020	190
553	20231204	104400	153773750	5020	5020	5020	5020	0
554	20231204	104300	153773750	5020	5020	5020	5020	4
555	20231204	104200	153753670	5020	5020	5020	5020	1
556	20231204	104100	153748650	4990	4990	4990	4990	0
557	20231204	104000	153748650	4990	4980	4990	4975	447
558	20231204	103900	151521660	4975	4980	4980	4975	62
559	20231204	103800	151213035	4980	4980	4980	4980	30
560	20231204	103700	151063635	4980	4985	4985	4975	925
561	20231204	103600	146458435	4985	4985	4985	4980	63
562	20231204	103500	146144535	4985	4990	4990	4985	70
563	20231204	103400	145795435	4990	4990	4990	4990	30
564	20231204	103300	145645735	4990	4990	4990	4990	80
565	20231204	103200	145246535	4990	4995	4995	4990	579
566	20231204	103100	142356825	4990	4990	4990	4990	18
567	20231204	103000	142267005	4990	4990	4990	4990	1
568	20231204	102900	142262015	4995	4995	4995	4995	12
569	20231204	102800	142202075	4995	4995	4995	4995	108
570	20231204	102700	141662615	4995	4995	4995	4995	44
571	20231204	102600	141442835	4995	5000	5000	4995	82
572	20231204	102500	141032985	5000	5010	5010	5000	258
573	20231204	102400	139742485	5020	5020	5020	5020	0
574	20231204	102300	139742485	5020	5020	5020	5020	1
575	20231204	102200	139737465	5010	5010	5010	5010	0
576	20231204	102100	139737465	5010	5010	5010	5010	0
577	20231204	102000	139737465	5010	5010	5010	5010	100
578	20231204	101900	139236465	5010	5010	5010	5010	0
579	20231204	101800	139236465	5010	5010	5010	5010	0
580	20231204	101700	139236465	5010	5010	5010	5010	10
581	20231204	101600	139186365	4990	4990	4990	4990	0
582	20231204	101500	139186365	4990	4990	4990	4990	5
583	20231204	101400	139161415	5020	5020	5020	5020	0
584	20231204	101300	139161415	5020	5020	5020	5020	0
585	20231204	101200	139161415	5020	4990	5020	4990	50
586	20231204	101100	138911885	4985	4985	4985	4985	0
587	20231204	101000	138911885	4985	5020	5020	4985	21
588	20231204	100900	138806500	5020	5010	5020	4975	2001
589	20231204	100800	128825765	5040	5040	5040	5040	0
590	20231204	100700	128825765	5040	5040	5040	5040	40
591	20231204	100600	128624165	5040	5040	5040	5040	0
592	20231204	100500	128624165	5040	5040	5040	5040	0
593	20231204	100400	128624165	5040	5040	5040	5040	0
594	20231204	100300	128624165	5040	5040	5040	5040	0
595	20231204	100200	128624165	5040	5040	5040	5040	120
596	20231204	100100	128019365	5040	5040	5040	5040	4
597	20231204	100000	127999205	5040	5040	5040	5000	154
598	20231204	095900	127224575	5040	5040	5040	5040	2
599	20231204	095800	127214495	5040	5000	5040	5000	62
600	20231204	095700	126904455	5000	5000	5000	5000	16
601	20231204	095600	126824455	5050	5050	5050	5050	2
602	20231204	095500	126814355	5000	5010	5010	5000	1889
603	20231204	095400	117369135	5000	5000	5000	5000	0
604	20231204	095300	117369135	5000	5000	5000	5000	3
605	20231204	095200	117354135	5050	5050	5050	5050	0
606	20231204	095100	117354135	5050	5050	5050	5050	1
607	20231204	095000	117349085	5000	5000	5000	5000	1579
608	20231204	094900	109454085	5000	5000	5000	5000	0
609	20231204	094800	109454085	5000	5000	5000	5000	49
610	20231204	094700	109209085	5050	5050	5050	5050	0
611	20231204	094600	109209085	5050	5050	5050	5050	1
612	20231204	094500	109204035	5000	5010	5010	5000	140
613	20231204	094400	108503645	5050	5050	5050	5050	0
614	20231204	094300	108503645	5050	5050	5050	5050	1
615	20231204	094200	108498595	5050	5050	5050	5050	15
616	20231204	094100	108422845	5010	5050	5050	5010	296
617	20231204	094000	106939805	5010	5010	5050	5010	798
618	20231204	093900	102941535	5050	5050	5050	5020	12
619	20231204	093800	102881235	5050	5050	5050	5050	1
620	20231204	093700	102876185	5050	5050	5050	5050	3
621	20231204	093600	102861035	5050	5050	5050	5050	0
622	20231204	093500	102861035	5050	5040	5050	5040	6
623	20231204	093400	102830765	5050	5010	5050	5010	19
624	20231204	093300	102735495	5050	5050	5050	5050	0
625	20231204	093200	102735495	5050	5050	5050	5050	3
626	20231204	093100	102720345	5000	5060	5060	5000	143
627	20231204	093000	101997855	5060	5060	5060	5060	4
628	20231204	092900	101977615	5000	5020	5020	5000	1226
629	20231204	092800	95836615	5010	5010	5010	5000	765
630	20231204	092700	92010115	5060	5000	5060	5000	251
631	20231204	092600	90755055	5010	5010	5010	5010	1357
632	20231204	092500	83956485	5040	5040	5040	5010	85
633	20231204	092400	83530245	5010	5010	5010	5010	409
634	20231204	092300	81481155	5000	5030	5030	5000	3369
635	20231204	092200	64623675	5030	5030	5030	5030	68
636	20231204	092100	64281635	5030	5070	5070	5030	105
637	20231204	092000	63753125	5070	5030	5070	5030	4
638	20231204	091900	63732885	5070	5030	5070	5030	113
639	20231204	091800	63162775	5060	5060	5060	5030	313
640	20231204	091700	61579295	5030	5030	5030	5030	1
641	20231204	091600	61574265	5030	5030	5030	5030	70
642	20231204	091500	61222165	5030	5040	5060	5030	796
643	20231204	091400	57201425	5020	5030	5030	5020	396
644	20231204	091300	55213345	5060	5030	5060	5030	75
645	20231204	091200	54835945	5070	5080	5080	5070	2
646	20231204	091100	54825795	5030	5080	5080	5030	201
647	20231204	091000	53814715	5040	5040	5080	5040	248
648	20231204	090900	52561205	5080	5080	5080	5060	172
649	20231204	090800	51690785	5080	5080	5080	5080	1
650	20231204	090700	51685705	5060	5060	5080	5060	89
651	20231204	090600	51235345	5080	5100	5100	5080	96
652	20231204	090500	50747645	5100	5080	5100	5080	240
653	20231204	090400	49523775	5070	5050	5070	5020	1412
654	20231204	090300	42383415	5050	5050	5050	5050	53
655	20231204	090200	42115765	5020	4995	5050	4985	270
656	20231204	090100	40758410	5000	5020	5100	5000	6406
657	20231204	090000	8568600	5070	5100	5100	5020	1684