KissMeData/190650/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202900	373041810	5920	5920	5920	5920	1161
3	20231205	202800	373041810	5920	5920	5920	5920	0
4	20231205	202700	373041810	5920	5920	5920	5920	0
5	20231205	202600	373041810	5920	5920	5920	5920	0
6	20231205	202500	373041810	5920	5920	5920	5920	0
7	20231205	202400	373041810	5920	5920	5920	5920	0
8	20231205	202300	373041810	5920	5920	5920	5920	0
9	20231205	202200	373041810	5920	5920	5920	5920	0
10	20231205	202100	373041810	5920	5920	5920	5920	0
11	20231205	202000	373041810	5920	5920	5920	5920	0
12	20231205	201900	373041810	5920	5920	5920	5920	0
13	20231205	201800	373041810	5920	5920	5920	5920	0
14	20231205	201700	373041810	5920	5920	5920	5920	0
15	20231205	201600	373041810	5920	5920	5920	5920	0
16	20231205	201500	373041810	5920	5920	5920	5920	0
17	20231205	201400	373041810	5920	5920	5920	5920	0
18	20231205	201300	373041810	5920	5920	5920	5920	0
19	20231205	201200	373041810	5920	5920	5920	5920	0
20	20231205	201100	373041810	5920	5920	5920	5920	0
21	20231205	201000	373041810	5920	5920	5920	5920	0
22	20231205	200900	373041810	5920	5920	5920	5920	0
23	20231205	200800	373041810	5920	5920	5920	5920	0
24	20231205	200700	373041810	5920	5920	5920	5920	0
25	20231205	200600	373041810	5920	5920	5920	5920	0
26	20231205	200500	373041810	5920	5920	5920	5920	0
27	20231205	200400	373041810	5920	5920	5920	5920	0
28	20231205	200300	373041810	5920	5920	5920	5920	0
29	20231205	200200	373041810	5920	5920	5920	5920	0
30	20231205	200100	373041810	5920	5920	5920	5920	0
31	20231205	200000	373041810	5920	5920	5920	5920	0
32	20231205	195900	373041810	5920	5920	5920	5920	1161
33	20231205	195800	373041810	5920	5920	5920	5920	0
34	20231205	195700	373041810	5920	5920	5920	5920	0
35	20231205	195600	373041810	5920	5920	5920	5920	0
36	20231205	195500	373041810	5920	5920	5920	5920	0
37	20231205	195400	373041810	5920	5920	5920	5920	0
38	20231205	195300	373041810	5920	5920	5920	5920	0
39	20231205	195200	373041810	5920	5920	5920	5920	0
40	20231205	195100	373041810	5920	5920	5920	5920	0
41	20231205	195000	373041810	5920	5920	5920	5920	0
42	20231205	194900	373041810	5920	5920	5920	5920	0
43	20231205	194800	373041810	5920	5920	5920	5920	0
44	20231205	194700	373041810	5920	5920	5920	5920	0
45	20231205	194600	373041810	5920	5920	5920	5920	0
46	20231205	194500	373041810	5920	5920	5920	5920	0
47	20231205	194400	373041810	5920	5920	5920	5920	0
48	20231205	194300	373041810	5920	5920	5920	5920	0
49	20231205	194200	373041810	5920	5920	5920	5920	0
50	20231205	194100	373041810	5920	5920	5920	5920	0
51	20231205	194000	373041810	5920	5920	5920	5920	0
52	20231205	193900	373041810	5920	5920	5920	5920	0
53	20231205	193800	373041810	5920	5920	5920	5920	0
54	20231205	193700	373041810	5920	5920	5920	5920	0
55	20231205	193600	373041810	5920	5920	5920	5920	0
56	20231205	193500	373041810	5920	5920	5920	5920	0
57	20231205	193400	373041810	5920	5920	5920	5920	0
58	20231205	193300	373041810	5920	5920	5920	5920	0
59	20231205	193200	373041810	5920	5920	5920	5920	0
60	20231205	193100	373041810	5920	5920	5920	5920	0
61	20231205	193000	373041810	5920	5920	5920	5920	0
62	20231205	192900	373041810	5920	5920	5920	5920	1161
63	20231205	192800	373041810	5920	5920	5920	5920	0
64	20231205	192700	373041810	5920	5920	5920	5920	0
65	20231205	192600	373041810	5920	5920	5920	5920	0
66	20231205	192500	373041810	5920	5920	5920	5920	0
67	20231205	192400	373041810	5920	5920	5920	5920	0
68	20231205	192300	373041810	5920	5920	5920	5920	0
69	20231205	192200	373041810	5920	5920	5920	5920	0
70	20231205	192100	373041810	5920	5920	5920	5920	0
71	20231205	192000	373041810	5920	5920	5920	5920	0
72	20231205	191900	373041810	5920	5920	5920	5920	0
73	20231205	191800	373041810	5920	5920	5920	5920	0
74	20231205	191700	373041810	5920	5920	5920	5920	0
75	20231205	191600	373041810	5920	5920	5920	5920	0
76	20231205	191500	373041810	5920	5920	5920	5920	0
77	20231205	191400	373041810	5920	5920	5920	5920	0
78	20231205	191300	373041810	5920	5920	5920	5920	0
79	20231205	191200	373041810	5920	5920	5920	5920	0
80	20231205	191100	373041810	5920	5920	5920	5920	0
81	20231205	191000	373041810	5920	5920	5920	5920	0
82	20231205	190900	373041810	5920	5920	5920	5920	0
83	20231205	190800	373041810	5920	5920	5920	5920	0
84	20231205	190700	373041810	5920	5920	5920	5920	0
85	20231205	190600	373041810	5920	5920	5920	5920	0
86	20231205	190500	373041810	5920	5920	5920	5920	0
87	20231205	190400	373041810	5920	5920	5920	5920	0
88	20231205	190300	373041810	5920	5920	5920	5920	0
89	20231205	190200	373041810	5920	5920	5920	5920	0
90	20231205	190100	373041810	5920	5920	5920	5920	0
91	20231205	190000	373041810	5920	5920	5920	5920	0
92	20231205	185900	373041810	5920	5920	5920	5920	1161
93	20231205	185800	373041810	5920	5920	5920	5920	0
94	20231205	185700	373041810	5920	5920	5920	5920	0
95	20231205	185600	373041810	5920	5920	5920	5920	0
96	20231205	185500	373041810	5920	5920	5920	5920	0
97	20231205	185400	373041810	5920	5920	5920	5920	0
98	20231205	185300	373041810	5920	5920	5920	5920	0
99	20231205	185200	373041810	5920	5920	5920	5920	0
100	20231205	185100	373041810	5920	5920	5920	5920	0
101	20231205	185000	373041810	5920	5920	5920	5920	0
102	20231205	184900	373041810	5920	5920	5920	5920	0
103	20231205	184800	373041810	5920	5920	5920	5920	0
104	20231205	184700	373041810	5920	5920	5920	5920	0
105	20231205	184600	373041810	5920	5920	5920	5920	0
106	20231205	184500	373041810	5920	5920	5920	5920	0
107	20231205	184400	373041810	5920	5920	5920	5920	0
108	20231205	184300	373041810	5920	5920	5920	5920	0
109	20231205	184200	373041810	5920	5920	5920	5920	0
110	20231205	184100	373041810	5920	5920	5920	5920	0
111	20231205	184000	373041810	5920	5920	5920	5920	0
112	20231205	183900	373041810	5920	5920	5920	5920	0
113	20231205	183800	373041810	5920	5920	5920	5920	0
114	20231205	183700	373041810	5920	5920	5920	5920	0
115	20231205	183600	373041810	5920	5920	5920	5920	0
116	20231205	183500	373041810	5920	5920	5920	5920	0
117	20231205	183400	373041810	5920	5920	5920	5920	0
118	20231205	183300	373041810	5920	5920	5920	5920	0
119	20231205	183200	373041810	5920	5920	5920	5920	0
120	20231205	183100	373041810	5920	5920	5920	5920	0
121	20231205	183000	373041810	5920	5920	5920	5920	0
122	20231205	182900	373041810	5920	5920	5920	5920	1161
123	20231205	182800	373041810	5920	5920	5920	5920	0
124	20231205	182700	373041810	5920	5920	5920	5920	0
125	20231205	182600	373041810	5920	5920	5920	5920	0
126	20231205	182500	373041810	5920	5920	5920	5920	0
127	20231205	182400	373041810	5920	5920	5920	5920	0
128	20231205	182300	373041810	5920	5920	5920	5920	0
129	20231205	182200	373041810	5920	5920	5920	5920	0
130	20231205	182100	373041810	5920	5920	5920	5920	0
131	20231205	182000	373041810	5920	5920	5920	5920	0
132	20231205	181900	373041810	5920	5920	5920	5920	0
133	20231205	181800	373041810	5920	5920	5920	5920	0
134	20231205	181700	373041810	5920	5920	5920	5920	0
135	20231205	181600	373041810	5920	5920	5920	5920	0
136	20231205	181500	373041810	5920	5920	5920	5920	0
137	20231205	181400	373041810	5920	5920	5920	5920	0
138	20231205	181300	373041810	5920	5920	5920	5920	0
139	20231205	181200	373041810	5920	5920	5920	5920	0
140	20231205	181100	373041810	5920	5920	5920	5920	0
141	20231205	181000	373041810	5920	5920	5920	5920	0
142	20231205	180900	373041810	5920	5920	5920	5920	0
143	20231205	180800	373041810	5920	5920	5920	5920	0
144	20231205	180700	373041810	5920	5920	5920	5920	0
145	20231205	180600	373041810	5920	5920	5920	5920	0
146	20231205	180500	373041810	5920	5920	5920	5920	0
147	20231205	180400	373041810	5920	5920	5920	5920	0
148	20231205	180300	373041810	5920	5920	5920	5920	0
149	20231205	180200	373041810	5920	5920	5920	5920	0
150	20231205	180100	373041810	5920	5920	5920	5920	0
151	20231205	180000	373041810	5920	5920	5920	5920	0
152	20231205	175900	373041810	5920	5920	5920	5920	1161
153	20231205	175800	373041810	5920	5920	5920	5920	0
154	20231205	175700	373041810	5920	5920	5920	5920	0
155	20231205	175600	373041810	5920	5920	5920	5920	0
156	20231205	175500	373041810	5920	5920	5920	5920	0
157	20231205	175400	373041810	5920	5920	5920	5920	0
158	20231205	175300	373041810	5920	5920	5920	5920	0
159	20231205	175200	373041810	5920	5920	5920	5920	0
160	20231205	175100	373041810	5920	5920	5920	5920	0
161	20231205	175000	373041810	5920	5920	5920	5920	0
162	20231205	174900	373041810	5920	5920	5920	5920	0
163	20231205	174800	373041810	5920	5920	5920	5920	0
164	20231205	174700	373041810	5920	5920	5920	5920	0
165	20231205	174600	373041810	5920	5920	5920	5920	0
166	20231205	174500	373041810	5920	5920	5920	5920	0
167	20231205	174400	373041810	5920	5920	5920	5920	0
168	20231205	174300	373041810	5920	5920	5920	5920	0
169	20231205	174200	373041810	5920	5920	5920	5920	0
170	20231205	174100	373041810	5920	5920	5920	5920	0
171	20231205	174000	373041810	5920	5920	5920	5920	0
172	20231205	173900	373041810	5920	5920	5920	5920	0
173	20231205	173800	373041810	5920	5920	5920	5920	0
174	20231205	173700	373041810	5920	5920	5920	5920	0
175	20231205	173600	373041810	5920	5920	5920	5920	0
176	20231205	173500	373041810	5920	5920	5920	5920	0
177	20231205	173400	373041810	5920	5920	5920	5920	0
178	20231205	173300	373041810	5920	5920	5920	5920	0
179	20231205	173200	373041810	5920	5920	5920	5920	0
180	20231205	173100	373041810	5920	5920	5920	5920	0
181	20231205	173000	373041810	5920	5920	5920	5920	0
182	20231205	172900	373041810	5920	5920	5920	5920	1161
183	20231205	172800	373041810	5920	5920	5920	5920	0
184	20231205	172700	373041810	5920	5920	5920	5920	0
185	20231205	172600	373041810	5920	5920	5920	5920	0
186	20231205	172500	373041810	5920	5920	5920	5920	0
187	20231205	172400	373041810	5920	5920	5920	5920	0
188	20231205	172300	373041810	5920	5920	5920	5920	0
189	20231205	172200	373041810	5920	5920	5920	5920	0
190	20231205	172100	373041810	5920	5920	5920	5920	0
191	20231205	172000	373041810	5920	5920	5920	5920	0
192	20231205	171900	373041810	5920	5920	5920	5920	0
193	20231205	171800	373041810	5920	5920	5920	5920	0
194	20231205	171700	373041810	5920	5920	5920	5920	0
195	20231205	171600	373041810	5920	5920	5920	5920	0
196	20231205	171500	373041810	5920	5920	5920	5920	0
197	20231205	171400	373041810	5920	5920	5920	5920	0
198	20231205	171300	373041810	5920	5920	5920	5920	0
199	20231205	171200	373041810	5920	5920	5920	5920	0
200	20231205	171100	373041810	5920	5920	5920	5920	0
201	20231205	171000	373041810	5920	5920	5920	5920	0
202	20231205	170900	373041810	5920	5920	5920	5920	0
203	20231205	170800	373041810	5920	5920	5920	5920	0
204	20231205	170700	373041810	5920	5920	5920	5920	0
205	20231205	170600	373041810	5920	5920	5920	5920	0
206	20231205	170500	373041810	5920	5920	5920	5920	0
207	20231205	170400	373041810	5920	5920	5920	5920	0
208	20231205	170300	373041810	5920	5920	5920	5920	0
209	20231205	170200	373041810	5920	5920	5920	5920	0
210	20231205	170100	373041810	5920	5920	5920	5920	0
211	20231205	170000	373041810	5920	5920	5920	5920	0
212	20231205	165900	373041810	5920	5920	5920	5920	1161
213	20231205	165800	373041810	5920	5920	5920	5920	0
214	20231205	165700	373041810	5920	5920	5920	5920	0
215	20231205	165600	373041810	5920	5920	5920	5920	0
216	20231205	165500	373041810	5920	5920	5920	5920	0
217	20231205	165400	373041810	5920	5920	5920	5920	0
218	20231205	165300	373041810	5920	5920	5920	5920	0
219	20231205	165200	373041810	5920	5920	5920	5920	0
220	20231205	165100	373041810	5920	5920	5920	5920	0
221	20231205	165000	373041810	5920	5920	5920	5920	0
222	20231205	164900	373041810	5920	5920	5920	5920	0
223	20231205	164800	373041810	5920	5920	5920	5920	0
224	20231205	164700	373041810	5920	5920	5920	5920	0
225	20231205	164600	373041810	5920	5920	5920	5920	0
226	20231205	164500	373041810	5920	5920	5920	5920	0
227	20231205	164400	373041810	5920	5920	5920	5920	0
228	20231205	164300	373041810	5920	5920	5920	5920	0
229	20231205	164200	373041810	5920	5920	5920	5920	0
230	20231205	164100	373041810	5920	5920	5920	5920	0
231	20231205	164000	373041810	5920	5920	5920	5920	0
232	20231205	163900	373041810	5920	5920	5920	5920	0
233	20231205	163800	373041810	5920	5920	5920	5920	0
234	20231205	163700	373041810	5920	5920	5920	5920	0
235	20231205	163600	373041810	5920	5920	5920	5920	0
236	20231205	163500	373041810	5920	5920	5920	5920	0
237	20231205	163400	373041810	5920	5920	5920	5920	0
238	20231205	163300	373041810	5920	5920	5920	5920	0
239	20231205	163200	373041810	5920	5920	5920	5920	0
240	20231205	163100	373041810	5920	5920	5920	5920	0
241	20231205	163000	373041810	5920	5920	5920	5920	0
242	20231205	162900	373041810	5920	5920	5920	5920	1161
243	20231205	162800	373041810	5920	5920	5920	5920	0
244	20231205	162700	373041810	5920	5920	5920	5920	0
245	20231205	162600	373041810	5920	5920	5920	5920	0
246	20231205	162500	373041810	5920	5920	5920	5920	0
247	20231205	162400	373041810	5920	5920	5920	5920	0
248	20231205	162300	373041810	5920	5920	5920	5920	0
249	20231205	162200	373041810	5920	5920	5920	5920	0
250	20231205	162100	373041810	5920	5920	5920	5920	0
251	20231205	162000	373041810	5920	5920	5920	5920	0
252	20231205	161900	373041810	5920	5920	5920	5920	0
253	20231205	161800	373041810	5920	5920	5920	5920	0
254	20231205	161700	373041810	5920	5920	5920	5920	0
255	20231205	161600	373041810	5920	5920	5920	5920	0
256	20231205	161500	373041810	5920	5920	5920	5920	0
257	20231205	161400	373041810	5920	5920	5920	5920	0
258	20231205	161300	373041810	5920	5920	5920	5920	0
259	20231205	161200	373041810	5920	5920	5920	5920	0
260	20231205	161100	373041810	5920	5920	5920	5920	0
261	20231205	161000	373041810	5920	5920	5920	5920	0
262	20231205	160900	373041810	5920	5920	5920	5920	0
263	20231205	160800	373041810	5920	5920	5920	5920	0
264	20231205	160700	373041810	5920	5920	5920	5920	0
265	20231205	160600	373041810	5920	5920	5920	5920	0
266	20231205	160500	373041810	5920	5920	5920	5920	0
267	20231205	160400	373041810	5920	5920	5920	5920	0
268	20231205	160300	373041810	5920	5920	5920	5920	0
269	20231205	160200	373041810	5920	5920	5920	5920	0
270	20231205	160100	373041810	5920	5920	5920	5920	0
271	20231205	160000	373041810	5920	5920	5920	5920	0
272	20231205	155900	373041810	5920	5920	5920	5920	1161
273	20231205	155800	373041810	5920	5920	5920	5920	0
274	20231205	155700	373041810	5920	5920	5920	5920	0
275	20231205	155600	373041810	5920	5920	5920	5920	0
276	20231205	155500	373041810	5920	5920	5920	5920	0
277	20231205	155400	373041810	5920	5920	5920	5920	0
278	20231205	155300	373041810	5920	5920	5920	5920	0
279	20231205	155200	373041810	5920	5920	5920	5920	0
280	20231205	155100	373041810	5920	5920	5920	5920	0
281	20231205	155000	373041810	5920	5920	5920	5920	0
282	20231205	154900	373041810	5920	5920	5920	5920	0
283	20231205	154800	373041810	5920	5920	5920	5920	0
284	20231205	154700	373041810	5920	5920	5920	5920	0
285	20231205	154600	373041810	5920	5920	5920	5920	0
286	20231205	154500	373041810	5920	5920	5920	5920	0
287	20231205	154400	373041810	5920	5920	5920	5920	0
288	20231205	154300	373041810	5920	5920	5920	5920	0
289	20231205	154200	373041810	5920	5920	5920	5920	0
290	20231205	154100	373041810	5920	5920	5920	5920	0
291	20231205	154000	373041810	5920	5920	5920	5920	0
292	20231205	153900	373041810	5920	5920	5920	5920	0
293	20231205	153800	373041810	5920	5920	5920	5920	0
294	20231205	153700	373041810	5920	5920	5920	5920	0
295	20231205	153600	373041810	5920	5920	5920	5920	0
296	20231205	153500	373041810	5920	5920	5920	5920	0
297	20231205	153400	373041810	5920	5920	5920	5920	0
298	20231205	153300	373041810	5920	5920	5920	5920	0
299	20231205	153200	373041810	5920	5920	5920	5920	0
300	20231205	153100	373041810	5920	5920	5920	5920	0
301	20231205	153000	373041810	5920	5920	5920	5920	1161
302	20231205	152900	366168690	5920	5920	5920	5920	0
303	20231205	152800	366168690	5920	5920	5920	5920	0
304	20231205	152700	366168690	5920	5920	5920	5920	0
305	20231205	152600	366168690	5920	5920	5920	5920	0
306	20231205	152500	366168690	5920	5920	5920	5920	0
307	20231205	152400	366168690	5920	5920	5920	5920	0
308	20231205	152300	366168690	5920	5920	5920	5920	0
309	20231205	152200	366168690	5920	5920	5920	5920	0
310	20231205	152100	366168690	5920	5920	5920	5920	0
311	20231205	152000	366168690	5920	5920	5920	5920	0
312	20231205	151900	366168690	5920	5920	5920	5920	2
313	20231205	151800	366156850	5930	5930	5930	5930	1
314	20231205	151700	366150920	5930	5930	5930	5930	1
315	20231205	151600	366144990	5930	5930	5930	5930	0
316	20231205	151500	366144990	5930	5910	5930	5900	86
317	20231205	151400	365637500	5930	5930	5930	5930	1
318	20231205	151300	365631570	5930	5920	5930	5920	379
319	20231205	151200	363387880	5920	5930	5930	5920	40
320	20231205	151100	363151000	5940	5940	5940	5940	1
321	20231205	151000	363145060	5940	5940	5940	5940	1
322	20231205	150900	363139120	5940	5940	5940	5940	2
323	20231205	150800	363127240	5940	5940	5940	5940	5
324	20231205	150700	363097540	5940	5940	5940	5940	16
325	20231205	150600	363002500	5940	5940	5940	5940	1
326	20231205	150500	362996560	5940	5940	5940	5940	1
327	20231205	150400	362990620	5940	5940	5940	5940	0
328	20231205	150300	362990620	5940	5940	5940	5940	1
329	20231205	150200	362984680	5940	5940	5940	5940	21
330	20231205	150100	362859940	5940	5940	5940	5940	1
331	20231205	150000	362854000	5940	5940	5940	5940	1
332	20231205	145900	362848060	5940	5940	5940	5940	2
333	20231205	145800	362836180	5940	5940	5940	5940	1
334	20231205	145700	362830240	5940	5940	5940	5940	1
335	20231205	145600	362824300	5940	5940	5940	5940	2
336	20231205	145500	362812420	5930	5930	5930	5930	12
337	20231205	145400	362741260	5940	5940	5940	5940	1
338	20231205	145300	362735320	5940	5940	5940	5940	1
339	20231205	145200	362729380	5940	5940	5940	5940	1
340	20231205	145100	362723440	5940	5940	5940	5940	0
341	20231205	145000	362723440	5940	5940	5940	5940	1
342	20231205	144900	362717500	5940	5940	5940	5940	1
343	20231205	144800	362711560	5940	5940	5940	5940	1
344	20231205	144700	362705620	5940	5940	5940	5940	0
345	20231205	144600	362705620	5940	5940	5940	5940	1
346	20231205	144500	362699680	5940	5940	5940	5940	1
347	20231205	144400	362693740	5940	5940	5940	5940	1
348	20231205	144300	362687800	5940	5940	5940	5940	0
349	20231205	144200	362687800	5940	5940	5940	5940	1
350	20231205	144100	362681860	5940	5940	5940	5940	1
351	20231205	144000	362675920	5940	5940	5940	5940	1
352	20231205	143900	362669980	5940	5940	5940	5940	1
353	20231205	143800	362664040	5940	5940	5940	5940	0
354	20231205	143700	362664040	5940	5940	5940	5940	1
355	20231205	143600	362658100	5930	5930	5930	5920	145
356	20231205	143500	361799600	5940	5940	5940	5940	87
357	20231205	143400	361282820	5950	5950	5950	5950	0
358	20231205	143300	361282820	5950	5950	5950	5950	1
359	20231205	143200	361276870	5950	5940	5950	5940	201
360	20231205	143100	360082920	5950	5950	5950	5950	1
361	20231205	143000	360076970	5950	5950	5950	5950	0
362	20231205	142900	360076970	5950	5940	5950	5940	398
363	20231205	142800	357712840	5950	5950	5950	5950	2
364	20231205	142700	357700940	5950	5940	5950	5940	84
365	20231205	142600	357201970	5950	5950	5950	5950	0
366	20231205	142500	357201970	5950	5940	5950	5940	7
367	20231205	142400	357160380	5950	5950	5950	5950	1
368	20231205	142300	357154430	5950	5950	5950	5950	1
369	20231205	142200	357148480	5950	5950	5950	5950	1
370	20231205	142100	357142530	5950	5950	5950	5950	0
371	20231205	142000	357142530	5950	5950	5950	5950	1
372	20231205	141900	357136580	5950	5950	5950	5950	495
373	20231205	141800	354191330	5940	5950	5950	5940	16
374	20231205	141700	354096280	5940	5940	5940	5940	0
375	20231205	141600	354096280	5940	5950	5950	5940	57
376	20231205	141500	353757690	5950	5950	5950	5950	1
377	20231205	141400	353751740	5950	5950	5950	5950	1
378	20231205	141300	353745790	5940	5940	5940	5940	2
379	20231205	141200	353733910	5950	5950	5950	5950	1
380	20231205	141100	353727960	5950	5950	5950	5950	1
381	20231205	141000	353722010	5950	5950	5950	5950	1
382	20231205	140900	353716060	5950	5950	5950	5950	0
383	20231205	140800	353716060	5950	5950	5950	5950	1
384	20231205	140700	353710110	5950	5940	5950	5940	98
385	20231205	140600	353127980	5960	5960	5960	5960	1
386	20231205	140500	353122020	5970	5970	5970	5970	0
387	20231205	140400	353122020	5970	5970	5970	5970	1
388	20231205	140300	353116050	5940	5940	5970	5940	194
389	20231205	140200	351963660	5970	5940	5970	5940	2
390	20231205	140100	351951750	5970	5940	5970	5940	126
391	20231205	140000	351203280	5940	5940	5940	5940	103
392	20231205	135900	350591460	5970	5970	5970	5970	1
393	20231205	135800	350585490	5970	5970	5970	5970	1
394	20231205	135700	350579520	5970	5970	5970	5970	1
395	20231205	135600	350573550	5970	5970	5970	5970	0
396	20231205	135500	350573550	5970	5970	5970	5970	1
397	20231205	135400	350567580	5970	5970	5970	5970	1
398	20231205	135300	350561610	5970	5970	5970	5970	2
399	20231205	135200	350549670	5970	5970	5970	5970	0
400	20231205	135100	350549670	5970	5970	5970	5970	2
401	20231205	135000	350537730	5970	5970	5970	5970	1
402	20231205	134900	350531760	5970	5970	5970	5970	1
403	20231205	134800	350525790	5970	5970	5970	5970	0
404	20231205	134700	350525790	5970	5970	5970	5970	1
405	20231205	134600	350519820	5970	5940	5970	5940	4
406	20231205	134500	350496030	5970	5970	5970	5970	1
407	20231205	134400	350490060	5940	5970	5970	5940	1021
408	20231205	134300	344425290	5970	5970	5970	5970	0
409	20231205	134200	344425290	5970	5940	5970	5940	4
410	20231205	134100	344401500	5970	5970	5970	5970	1
411	20231205	134000	344395530	5970	5970	5970	5970	1
412	20231205	133900	344389560	5970	5970	5970	5970	0
413	20231205	133800	344389560	5970	5970	5970	5970	1
414	20231205	133700	344383590	5970	5970	5970	5970	1
415	20231205	133600	344377620	5970	5970	5970	5970	1
416	20231205	133500	344371650	5970	5970	5970	5970	0
417	20231205	133400	344371650	5970	5970	5970	5970	1
418	20231205	133300	344365680	5970	5970	5970	5970	1
419	20231205	133200	344359710	5970	5970	5970	5970	1
420	20231205	133100	344353740	5970	5970	5970	5970	0
421	20231205	133000	344353740	5970	5970	5970	5970	1
422	20231205	132900	344347770	5970	5970	5970	5970	1
423	20231205	132800	344341800	5970	5970	5970	5970	1
424	20231205	132700	344335830	5940	5980	5980	5940	155
425	20231205	132600	343411350	5980	5980	5980	5980	1
426	20231205	132500	343405370	5990	5990	5990	5990	1
427	20231205	132400	343399380	5990	5990	5990	5990	1
428	20231205	132300	343393390	6000	5990	6000	5990	5
429	20231205	132200	343363420	5940	5970	5970	5940	86
430	20231205	132100	342851660	6000	6000	6000	6000	1
431	20231205	132000	342845660	6000	5990	6000	5990	87
432	20231205	131900	342323670	5990	5990	5990	5990	1
433	20231205	131800	342317680	6000	6000	6000	6000	0
434	20231205	131700	342317680	6000	6000	6000	6000	1
435	20231205	131600	342311680	6000	6000	6000	6000	1
436	20231205	131500	342305680	6000	6000	6000	6000	1
437	20231205	131400	342299680	6010	6010	6010	6010	0
438	20231205	131300	342299680	6010	6010	6010	6010	1
439	20231205	131200	342293670	6010	6010	6010	6010	1
440	20231205	131100	342287660	5970	5970	5970	5970	182
441	20231205	131000	341201120	5970	5970	5970	5970	455
442	20231205	130900	338484770	5970	5970	5970	5970	9
443	20231205	130800	338431040	5970	5950	5970	5950	846
444	20231205	130700	333381700	5950	5940	5950	5940	755
445	20231205	130600	328896680	5930	5930	5930	5930	1
446	20231205	130500	328890750	5920	5920	5920	5920	8
447	20231205	130400	328843390	5920	5920	5920	5920	1
448	20231205	130300	328837470	5920	5920	5920	5920	1
449	20231205	130200	328831550	5900	5900	5900	5900	73
450	20231205	130100	328400850	5900	5900	5900	5900	0
451	20231205	130000	328400850	5900	5900	5900	5900	1
452	20231205	125900	328394950	5900	5900	5900	5900	1
453	20231205	125800	328389050	5890	5880	5890	5880	25
454	20231205	125700	328242040	5880	5880	5880	5880	7
455	20231205	125600	328200880	5880	5880	5880	5880	11
456	20231205	125500	328136200	5880	5880	5880	5880	1
457	20231205	125400	328130320	5880	5880	5880	5880	21
458	20231205	125300	328006840	5890	5890	5900	5890	134
459	20231205	125200	327216270	5890	5890	5900	5890	22
460	20231205	125100	327086500	5900	5880	5900	5880	5
461	20231205	125000	327057040	5880	5880	5900	5880	4
462	20231205	124900	327033500	5860	5890	5890	5860	60
463	20231205	124800	326681680	5900	5900	5900	5900	1
464	20231205	124700	326675780	5900	5900	5900	5900	222
465	20231205	124600	325365980	5940	5940	5940	5940	1
466	20231205	124500	325360040	5940	5940	5940	5940	1
467	20231205	124400	325354100	5940	5940	5940	5940	0
468	20231205	124300	325354100	5940	5940	5940	5940	1
469	20231205	124200	325348160	5940	5940	5940	5940	1
470	20231205	124100	325342220	5940	5940	5940	5940	1
471	20231205	124000	325336280	5940	5940	5940	5940	0
472	20231205	123900	325336280	5940	5940	5940	5940	3
473	20231205	123800	325318460	5940	5940	5940	5940	1
474	20231205	123700	325312520	5940	5930	5940	5930	54
475	20231205	123600	324992200	5930	5930	5930	5930	0
476	20231205	123500	324992200	5930	5900	5930	5860	1460
477	20231205	123400	316405540	5930	5930	5930	5930	1
478	20231205	123300	316399610	5930	5930	5930	5930	1
479	20231205	123200	316393680	5900	5900	5900	5900	90
480	20231205	123100	315862680	5930	5890	5930	5890	15
481	20231205	123000	315774250	5890	5930	5930	5890	6
482	20231205	122900	315738790	5930	5930	5930	5930	1
483	20231205	122800	315732860	5930	5930	5930	5930	1
484	20231205	122700	315726930	5930	5930	5930	5930	0
485	20231205	122600	315726930	5930	5930	5930	5930	1
486	20231205	122500	315721000	5930	5930	5930	5930	1
487	20231205	122400	315715070	5930	5930	5930	5930	1
488	20231205	122300	315709140	5930	5930	5930	5930	0
489	20231205	122200	315709140	5930	5930	5930	5930	1
490	20231205	122100	315703210	5930	5930	5930	5930	1
491	20231205	122000	315697280	5930	5930	5930	5930	1
492	20231205	121900	315691350	5920	5920	5920	5920	0
493	20231205	121800	315691350	5920	5920	5920	5920	1
494	20231205	121700	315685430	5920	5920	5920	5920	1
495	20231205	121600	315679510	5910	5930	5930	5910	289
496	20231205	121500	313968990	5930	5930	5930	5930	0
497	20231205	121400	313968990	5930	5930	5930	5930	1
498	20231205	121300	313963060	5930	5930	5930	5930	1
499	20231205	121200	313957130	5930	5930	5930	5930	1
500	20231205	121100	313951200	5920	5920	5920	5920	0
501	20231205	121000	313951200	5920	5920	5920	5920	64
502	20231205	120900	313572320	5920	5920	5920	5920	29
503	20231205	120800	313400640	5920	5920	5920	5920	1
504	20231205	120700	313394720	5920	5920	5920	5920	1
505	20231205	120600	313388800	5920	5920	5920	5920	5
506	20231205	120500	313359200	5930	5930	5930	5930	1
507	20231205	120400	313353270	5930	5930	5930	5930	1
508	20231205	120300	313347340	5930	5930	5930	5930	1
509	20231205	120200	313341410	5920	5920	5920	5920	0
510	20231205	120100	313341410	5920	5920	5920	5920	248
511	20231205	120000	311873250	5920	5920	5920	5920	1
512	20231205	115900	311867330	5920	5920	5920	5920	1
513	20231205	115800	311861410	5920	5920	5920	5920	0
514	20231205	115700	311861410	5920	5910	5920	5910	16
515	20231205	115600	311766840	5910	5910	5910	5910	1
516	20231205	115500	311760930	5910	5910	5910	5910	1
517	20231205	115400	311755020	5910	5910	5910	5910	0
518	20231205	115300	311755020	5910	5910	5910	5910	1
519	20231205	115200	311749110	5910	5910	5910	5910	1
520	20231205	115100	311743200	5910	5910	5910	5910	4
521	20231205	115000	311719560	5910	5910	5910	5910	2
522	20231205	114900	311707740	5870	5870	5870	5870	2
523	20231205	114800	311696000	5870	5910	5910	5870	3
524	20231205	114700	311678350	5870	5910	5910	5870	3
525	20231205	114600	311660700	5870	5910	5910	5870	4
526	20231205	114500	311637140	5870	5870	5870	5870	2
527	20231205	114400	311625400	5870	5910	5910	5870	3
528	20231205	114300	311607750	5870	5920	5920	5870	9
529	20231205	114200	311554870	5870	5920	5920	5870	3
530	20231205	114100	311537210	5870	5920	5920	5870	4
531	20231205	114000	311513630	5890	5890	5890	5890	1
532	20231205	113900	311507740	5890	5870	5890	5870	26
533	20231205	113800	311355100	5870	5870	5870	5870	4
534	20231205	113700	311331620	5870	5870	5870	5870	28
535	20231205	113600	311167260	5870	5880	5890	5870	54
536	20231205	113500	310850080	5880	5880	5880	5880	103
537	20231205	113400	310244440	5880	5880	5880	5880	51
538	20231205	113300	309944560	5880	5880	5880	5880	12
539	20231205	113200	309874000	5880	5880	5880	5880	18
540	20231205	113100	309768160	5880	5860	5880	5860	127
541	20231205	113000	309021660	5860	5890	5890	5860	1415
542	20231205	112900	300729160	5890	5870	5890	5870	120
543	20231205	112800	300024740	5870	5890	5890	5870	687
544	20231205	112700	295991340	5890	5930	5930	5890	21
545	20231205	112600	295867610	5940	5930	5940	5930	11
546	20231205	112500	295802340	5930	5930	5930	5930	1
547	20231205	112400	295796410	5930	5930	5930	5930	90
548	20231205	112300	295262710	5930	5930	5930	5930	1
549	20231205	112200	295256780	5930	5930	5930	5930	1
550	20231205	112100	295250850	5940	5940	5940	5940	1
551	20231205	112000	295244910	5890	5890	5890	5890	13
552	20231205	111900	295168340	5890	5890	5890	5890	18
553	20231205	111800	295062320	5860	5880	5880	5850	2748
554	20231205	111700	278972020	5890	5910	5910	5890	259
555	20231205	111600	277446380	5910	5910	5910	5910	0
556	20231205	111500	277446380	5910	5900	5960	5900	111
557	20231205	111400	276791320	5960	5960	5960	5960	1
558	20231205	111300	276785360	5960	5960	5960	5960	1
559	20231205	111200	276779400	5960	5960	5960	5960	1
560	20231205	111100	276773440	5890	5920	5920	5890	49
561	20231205	111000	276484040	5960	5960	5960	5960	1
562	20231205	110900	276478080	5900	5900	5900	5900	63
563	20231205	110800	276106380	5900	5900	5900	5900	73
564	20231205	110700	275675680	5900	5910	5910	5890	613
565	20231205	110600	272059240	5900	5930	5930	5900	193
566	20231205	110500	270920410	5900	5930	5930	5900	81
567	20231205	110400	270442280	5940	5940	5940	5910	1006
568	20231205	110300	264496640	5960	5960	5960	5960	0
569	20231205	110200	264496640	5960	5960	5960	5960	1
570	20231205	110100	264490680	5960	5960	5960	5960	1
571	20231205	110000	264484720	5960	5960	5960	5960	1
572	20231205	105900	264478760	5900	5910	5910	5900	50
573	20231205	105800	264183430	5900	5960	5960	5900	101
574	20231205	105700	263586690	5960	5960	5960	5960	1
575	20231205	105600	263580730	5960	5960	5960	5960	1
576	20231205	105500	263574770	5960	5960	5960	5960	0
577	20231205	105400	263574770	5960	5960	5960	5960	1
578	20231205	105300	263568810	5960	5960	5960	5960	12
579	20231205	105200	263497290	5960	5960	5960	5960	2
580	20231205	105100	263485370	5900	5970	5970	5900	331
581	20231205	105000	261529110	5970	5970	5970	5970	0
582	20231205	104900	261529110	5970	5970	5970	5970	1
583	20231205	104800	261523140	5970	5970	5970	5970	1
584	20231205	104700	261517170	5900	5970	5970	5900	478
585	20231205	104600	258690460	5920	5940	5940	5920	68
586	20231205	104500	258287800	5970	5970	5970	5970	1
587	20231205	104400	258281830	5970	5970	5970	5970	1
588	20231205	104300	258275860	5940	5940	5940	5940	61
589	20231205	104200	257913520	5940	5940	5940	5940	26
590	20231205	104100	257759080	5910	5940	5940	5910	2
591	20231205	104000	257747230	5940	5940	5940	5940	1
592	20231205	103900	257741290	5940	5940	5940	5940	1
593	20231205	103800	257735350	5940	5940	5940	5940	0
594	20231205	103700	257735350	5940	5940	5940	5940	2
595	20231205	103600	257723470	5890	5940	5940	5890	1206
596	20231205	103500	250605720	5920	5940	5940	5920	44
597	20231205	103400	250345170	5940	5940	5940	5940	47
598	20231205	103300	250065990	5940	5950	5970	5940	471
599	20231205	103200	247262140	5950	5920	5950	5920	302
600	20231205	103100	245466530	5900	6010	6010	5900	4001
601	20231205	103000	221837650	6020	6060	6070	5950	1003
602	20231205	102900	215853770	6070	6060	6070	6060	50
603	20231205	102800	215550700	6080	6080	6080	6080	1
604	20231205	102700	215544620	6100	6060	6100	6000	1203
605	20231205	102600	208299820	6100	6100	6100	6100	1
606	20231205	102500	208293720	6050	6080	6080	6050	288
607	20231205	102400	206550040	6110	6080	6110	6080	34
608	20231205	102300	206342500	6110	6110	6110	6110	51
609	20231205	102200	206030890	6110	6110	6110	6110	1
610	20231205	102100	206024780	6080	6070	6080	6060	305
611	20231205	102000	204176060	6070	6130	6130	6060	1543
612	20231205	101900	194813140	6140	6150	6160	6140	4
613	20231205	101800	194788540	6160	6170	6170	6160	202
614	20231205	101700	193543210	6170	6160	6170	6160	108
615	20231205	101600	192876880	6140	6170	6170	6140	16
616	20231205	101500	192778610	6120	6180	6180	6100	316
617	20231205	101400	190827710	6180	6090	6180	6090	195
618	20231205	101300	189636950	6090	6090	6090	6090	25
619	20231205	101200	189484700	6090	6090	6090	6090	54
620	20231205	101100	189155840	6070	6090	6090	6070	211
621	20231205	101000	187872780	6090	6090	6090	6080	130
622	20231205	100900	187081600	6060	6120	6120	6060	628
623	20231205	100800	183270110	6120	6120	6120	6120	0
624	20231205	100700	183270110	6120	6150	6150	6120	48
625	20231205	100600	182976320	6110	6090	6140	6090	122
626	20231205	100500	182231810	6090	6150	6150	6080	424
627	20231205	100400	179625300	6150	6180	6200	6150	2692
628	20231205	100300	162964800	6180	6150	6180	6130	1286
629	20231205	100200	155034470	6160	6010	6160	6010	4430
630	20231205	100100	128069520	6000	5970	6000	5970	528
631	20231205	100000	124905210	5990	5990	5990	5990	13
632	20231205	095900	124827340	5990	5990	5990	5960	214
633	20231205	095800	123551110	5990	5990	5990	5990	204
634	20231205	095700	122329150	5990	5980	5990	5980	7
635	20231205	095600	122287280	5980	5980	5980	5980	1
636	20231205	095500	122281300	5980	5980	5980	5980	0
637	20231205	095400	122281300	5980	5950	5980	5950	47
638	20231205	095300	122001620	5950	5980	5980	5950	34
639	20231205	095200	121798970	5960	5980	5980	5960	157
640	20231205	095100	120863230	5960	5960	5960	5960	46
641	20231205	095000	120589070	5980	5980	5980	5980	1
642	20231205	094900	120583090	5980	5980	5980	5980	1
643	20231205	094800	120577110	5980	5980	5980	5980	1
644	20231205	094700	120571130	5920	5970	5980	5920	468
645	20231205	094600	117780850	5970	5950	5970	5950	13
646	20231205	094500	117703480	5940	5940	5940	5940	187
647	20231205	094400	116592700	5950	5950	5950	5950	29
648	20231205	094300	116420150	5950	5950	5950	5950	0
649	20231205	094200	116420150	5950	5950	5950	5950	15
650	20231205	094100	116330900	5950	5950	5950	5950	212
651	20231205	094000	115069500	5950	5920	5950	5920	258
652	20231205	093900	113542110	5920	5950	5970	5920	99
653	20231205	093800	112954350	5970	5970	5970	5970	1
654	20231205	093700	112948380	5970	5970	5970	5970	3
655	20231205	093600	112930470	5970	5930	5970	5930	193
656	20231205	093500	111785940	5930	5930	5930	5930	175
657	20231205	093400	110748190	5930	5920	5940	5920	484
658	20231205	093300	107881680	5960	5920	5960	5900	649
659	20231205	093200	104046290	5920	5930	5970	5920	202
660	20231205	093100	102848980	5910	5970	5970	5910	874
661	20231205	093000	97673960	5950	5950	5950	5950	29
662	20231205	092900	97501410	5950	5990	5990	5950	77
663	20231205	092800	97043220	6000	6000	6000	6000	1
664	20231205	092700	97037220	6020	5940	6020	5930	445
665	20231205	092600	94395470	5940	5970	5970	5940	669
666	20231205	092500	90421110	5940	5960	6020	5940	569
667	20231205	092400	87035480	5960	6000	6030	5960	617
668	20231205	092300	83356030	6030	5970	6030	5970	132
669	20231205	092200	82564330	5970	6000	6000	5970	501
670	20231205	092100	79571670	5990	6040	6040	5990	61
671	20231205	092000	79206230	6040	6040	6040	6040	1
672	20231205	091900	79200190	6040	5980	6040	5980	20
673	20231205	091800	79080530	5970	5970	5980	5960	337
674	20231205	091700	77066200	5970	5970	5980	5970	197
675	20231205	091600	75888230	5980	5970	5980	5950	563
676	20231205	091500	72527190	5960	5960	5980	5940	441
677	20231205	091400	69905450	5980	5990	5990	5980	235
678	20231205	091300	68499010	5990	5990	5990	5990	46
679	20231205	091200	68223470	6040	6040	6040	6040	1
680	20231205	091100	68217430	6040	5980	6040	5980	484
681	20231205	091000	65323050	5980	5970	6040	5950	870
682	20231205	090900	60143630	5980	5990	5990	5980	94
683	20231205	090800	59581500	5990	5970	5990	5970	400
684	20231205	090700	57185980	5950	6050	6050	5950	1386
685	20231205	090600	48894470	6060	6060	6060	6060	211
686	20231205	090500	47615810	6060	6030	6060	6030	417
687	20231205	090400	45088940	6060	6030	6060	6020	315
688	20231205	090300	43189170	6030	6000	6050	5980	236
689	20231205	090200	41773900	5970	5960	6000	5960	1303
690	20231205	090100	33975950	5960	5990	6000	5940	2114
691	20231205	090000	21373430	5990	6000	6010	5970	3365