KissMeData/011320/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185500	259415900	5020	5020	5020	5020	466
3	20231205	185400	259415900	5020	5020	5020	5020	0
4	20231205	185300	259415900	5020	5020	5020	5020	0
5	20231205	185200	259415900	5020	5020	5020	5020	0
6	20231205	185100	259415900	5020	5020	5020	5020	0
7	20231205	185000	259415900	5020	5020	5020	5020	0
8	20231205	184900	259415900	5020	5020	5020	5020	0
9	20231205	184800	259415900	5020	5020	5020	5020	0
10	20231205	184700	259415900	5020	5020	5020	5020	0
11	20231205	184600	259415900	5020	5020	5020	5020	0
12	20231205	184500	259415900	5020	5020	5020	5020	0
13	20231205	184400	259415900	5020	5020	5020	5020	0
14	20231205	184300	259415900	5020	5020	5020	5020	0
15	20231205	184200	259415900	5020	5020	5020	5020	0
16	20231205	184100	259415900	5020	5020	5020	5020	0
17	20231205	184000	259415900	5020	5020	5020	5020	0
18	20231205	183900	259415900	5020	5020	5020	5020	0
19	20231205	183800	259415900	5020	5020	5020	5020	0
20	20231205	183700	259415900	5020	5020	5020	5020	0
21	20231205	183600	259415900	5020	5020	5020	5020	0
22	20231205	183500	259415900	5020	5020	5020	5020	0
23	20231205	183400	259415900	5020	5020	5020	5020	0
24	20231205	183300	259415900	5020	5020	5020	5020	0
25	20231205	183200	259415900	5020	5020	5020	5020	0
26	20231205	183100	259415900	5020	5020	5020	5020	0
27	20231205	183000	259415900	5020	5020	5020	5020	0
28	20231205	182900	259415900	5020	5020	5020	5020	0
29	20231205	182800	259415900	5020	5020	5020	5020	0
30	20231205	182700	259415900	5020	5020	5020	5020	0
31	20231205	182600	259415900	5020	5020	5020	5020	0
32	20231205	182500	259415900	5020	5020	5020	5020	466
33	20231205	182400	259415900	5020	5020	5020	5020	0
34	20231205	182300	259415900	5020	5020	5020	5020	0
35	20231205	182200	259415900	5020	5020	5020	5020	0
36	20231205	182100	259415900	5020	5020	5020	5020	0
37	20231205	182000	259415900	5020	5020	5020	5020	0
38	20231205	181900	259415900	5020	5020	5020	5020	0
39	20231205	181800	259415900	5020	5020	5020	5020	0
40	20231205	181700	259415900	5020	5020	5020	5020	0
41	20231205	181600	259415900	5020	5020	5020	5020	0
42	20231205	181500	259415900	5020	5020	5020	5020	0
43	20231205	181400	259415900	5020	5020	5020	5020	0
44	20231205	181300	259415900	5020	5020	5020	5020	0
45	20231205	181200	259415900	5020	5020	5020	5020	0
46	20231205	181100	259415900	5020	5020	5020	5020	0
47	20231205	181000	259415900	5020	5020	5020	5020	0
48	20231205	180900	259415900	5020	5020	5020	5020	0
49	20231205	180800	259415900	5020	5020	5020	5020	0
50	20231205	180700	259415900	5020	5020	5020	5020	0
51	20231205	180600	259415900	5020	5020	5020	5020	0
52	20231205	180500	259415900	5020	5020	5020	5020	0
53	20231205	180400	259415900	5020	5020	5020	5020	0
54	20231205	180300	259415900	5020	5020	5020	5020	0
55	20231205	180200	259415900	5020	5020	5020	5020	0
56	20231205	180100	259415900	5020	5020	5020	5020	0
57	20231205	180000	259415900	5020	5020	5020	5020	0
58	20231205	175900	259415900	5020	5020	5020	5020	0
59	20231205	175800	259415900	5020	5020	5020	5020	0
60	20231205	175700	259415900	5020	5020	5020	5020	0
61	20231205	175600	259415900	5020	5020	5020	5020	0
62	20231205	175500	259415900	5020	5020	5020	5020	466
63	20231205	175400	259415900	5020	5020	5020	5020	0
64	20231205	175300	259415900	5020	5020	5020	5020	0
65	20231205	175200	259415900	5020	5020	5020	5020	0
66	20231205	175100	259415900	5020	5020	5020	5020	0
67	20231205	175000	259415900	5020	5020	5020	5020	0
68	20231205	174900	259415900	5020	5020	5020	5020	0
69	20231205	174800	259415900	5020	5020	5020	5020	0
70	20231205	174700	259415900	5020	5020	5020	5020	0
71	20231205	174600	259415900	5020	5020	5020	5020	0
72	20231205	174500	259415900	5020	5020	5020	5020	0
73	20231205	174400	259415900	5020	5020	5020	5020	0
74	20231205	174300	259415900	5020	5020	5020	5020	0
75	20231205	174200	259415900	5020	5020	5020	5020	0
76	20231205	174100	259415900	5020	5020	5020	5020	0
77	20231205	174000	259415900	5020	5020	5020	5020	0
78	20231205	173900	259415900	5020	5020	5020	5020	0
79	20231205	173800	259415900	5020	5020	5020	5020	0
80	20231205	173700	259415900	5020	5020	5020	5020	0
81	20231205	173600	259415900	5020	5020	5020	5020	0
82	20231205	173500	259415900	5020	5020	5020	5020	0
83	20231205	173400	259415900	5020	5020	5020	5020	0
84	20231205	173300	259415900	5020	5020	5020	5020	0
85	20231205	173200	259415900	5020	5020	5020	5020	0
86	20231205	173100	259415900	5020	5020	5020	5020	0
87	20231205	173000	259415900	5020	5020	5020	5020	0
88	20231205	172900	259415900	5020	5020	5020	5020	0
89	20231205	172800	259415900	5020	5020	5020	5020	0
90	20231205	172700	259415900	5020	5020	5020	5020	0
91	20231205	172600	259415900	5020	5020	5020	5020	0
92	20231205	172500	259415900	5020	5020	5020	5020	466
93	20231205	172400	259415900	5020	5020	5020	5020	0
94	20231205	172300	259415900	5020	5020	5020	5020	0
95	20231205	172200	259415900	5020	5020	5020	5020	0
96	20231205	172100	259415900	5020	5020	5020	5020	0
97	20231205	172000	259415900	5020	5020	5020	5020	0
98	20231205	171900	259415900	5020	5020	5020	5020	0
99	20231205	171800	259415900	5020	5020	5020	5020	0
100	20231205	171700	259415900	5020	5020	5020	5020	0
101	20231205	171600	259415900	5020	5020	5020	5020	0
102	20231205	171500	259415900	5020	5020	5020	5020	0
103	20231205	171400	259415900	5020	5020	5020	5020	0
104	20231205	171300	259415900	5020	5020	5020	5020	0
105	20231205	171200	259415900	5020	5020	5020	5020	0
106	20231205	171100	259415900	5020	5020	5020	5020	0
107	20231205	171000	259415900	5020	5020	5020	5020	0
108	20231205	170900	259415900	5020	5020	5020	5020	0
109	20231205	170800	259415900	5020	5020	5020	5020	0
110	20231205	170700	259415900	5020	5020	5020	5020	0
111	20231205	170600	259415900	5020	5020	5020	5020	0
112	20231205	170500	259415900	5020	5020	5020	5020	0
113	20231205	170400	259415900	5020	5020	5020	5020	0
114	20231205	170300	259415900	5020	5020	5020	5020	0
115	20231205	170200	259415900	5020	5020	5020	5020	0
116	20231205	170100	259415900	5020	5020	5020	5020	0
117	20231205	170000	259415900	5020	5020	5020	5020	0
118	20231205	165900	259415900	5020	5020	5020	5020	0
119	20231205	165800	259415900	5020	5020	5020	5020	0
120	20231205	165700	259415900	5020	5020	5020	5020	0
121	20231205	165600	259415900	5020	5020	5020	5020	0
122	20231205	165500	259415900	5020	5020	5020	5020	466
123	20231205	165400	259415900	5020	5020	5020	5020	0
124	20231205	165300	259415900	5020	5020	5020	5020	0
125	20231205	165200	259415900	5020	5020	5020	5020	0
126	20231205	165100	259415900	5020	5020	5020	5020	0
127	20231205	165000	259415900	5020	5020	5020	5020	0
128	20231205	164900	259415900	5020	5020	5020	5020	0
129	20231205	164800	259415900	5020	5020	5020	5020	0
130	20231205	164700	259415900	5020	5020	5020	5020	0
131	20231205	164600	259415900	5020	5020	5020	5020	0
132	20231205	164500	259415900	5020	5020	5020	5020	0
133	20231205	164400	259415900	5020	5020	5020	5020	0
134	20231205	164300	259415900	5020	5020	5020	5020	0
135	20231205	164200	259415900	5020	5020	5020	5020	0
136	20231205	164100	259415900	5020	5020	5020	5020	0
137	20231205	164000	259415900	5020	5020	5020	5020	0
138	20231205	163900	259415900	5020	5020	5020	5020	0
139	20231205	163800	259415900	5020	5020	5020	5020	0
140	20231205	163700	259415900	5020	5020	5020	5020	0
141	20231205	163600	259415900	5020	5020	5020	5020	0
142	20231205	163500	259415900	5020	5020	5020	5020	0
143	20231205	163400	259415900	5020	5020	5020	5020	0
144	20231205	163300	259415900	5020	5020	5020	5020	0
145	20231205	163200	259415900	5020	5020	5020	5020	0
146	20231205	163100	259415900	5020	5020	5020	5020	0
147	20231205	163000	259415900	5020	5020	5020	5020	0
148	20231205	162900	259415900	5020	5020	5020	5020	0
149	20231205	162800	259415900	5020	5020	5020	5020	0
150	20231205	162700	259415900	5020	5020	5020	5020	0
151	20231205	162600	259415900	5020	5020	5020	5020	0
152	20231205	162500	259415900	5020	5020	5020	5020	466
153	20231205	162400	259415900	5020	5020	5020	5020	0
154	20231205	162300	259415900	5020	5020	5020	5020	0
155	20231205	162200	259415900	5020	5020	5020	5020	0
156	20231205	162100	259415900	5020	5020	5020	5020	0
157	20231205	162000	259415900	5020	5020	5020	5020	0
158	20231205	161900	259415900	5020	5020	5020	5020	0
159	20231205	161800	259415900	5020	5020	5020	5020	0
160	20231205	161700	259415900	5020	5020	5020	5020	0
161	20231205	161600	259415900	5020	5020	5020	5020	0
162	20231205	161500	259415900	5020	5020	5020	5020	0
163	20231205	161400	259415900	5020	5020	5020	5020	0
164	20231205	161300	259415900	5020	5020	5020	5020	0
165	20231205	161200	259415900	5020	5020	5020	5020	0
166	20231205	161100	259415900	5020	5020	5020	5020	0
167	20231205	161000	259415900	5020	5020	5020	5020	0
168	20231205	160900	259415900	5020	5020	5020	5020	0
169	20231205	160800	259415900	5020	5020	5020	5020	0
170	20231205	160700	259415900	5020	5020	5020	5020	0
171	20231205	160600	259415900	5020	5020	5020	5020	0
172	20231205	160500	259415900	5020	5020	5020	5020	0
173	20231205	160400	259415900	5020	5020	5020	5020	0
174	20231205	160300	259415900	5020	5020	5020	5020	0
175	20231205	160200	259415900	5020	5020	5020	5020	0
176	20231205	160100	259415900	5020	5020	5020	5020	0
177	20231205	160000	259415900	5020	5020	5020	5020	0
178	20231205	155900	259415900	5020	5020	5020	5020	0
179	20231205	155800	259415900	5020	5020	5020	5020	0
180	20231205	155700	259415900	5020	5020	5020	5020	0
181	20231205	155600	259415900	5020	5020	5020	5020	0
182	20231205	155500	259415900	5020	5020	5020	5020	466
183	20231205	155400	259415900	5020	5020	5020	5020	0
184	20231205	155300	259415900	5020	5020	5020	5020	0
185	20231205	155200	259415900	5020	5020	5020	5020	0
186	20231205	155100	259415900	5020	5020	5020	5020	0
187	20231205	155000	259415900	5020	5020	5020	5020	0
188	20231205	154900	259415900	5020	5020	5020	5020	0
189	20231205	154800	259415900	5020	5020	5020	5020	0
190	20231205	154700	259415900	5020	5020	5020	5020	0
191	20231205	154600	259415900	5020	5020	5020	5020	0
192	20231205	154500	259415900	5020	5020	5020	5020	0
193	20231205	154400	259415900	5020	5020	5020	5020	0
194	20231205	154300	259415900	5020	5020	5020	5020	0
195	20231205	154200	259415900	5020	5020	5020	5020	0
196	20231205	154100	259415900	5020	5020	5020	5020	0
197	20231205	154000	259415900	5020	5020	5020	5020	0
198	20231205	153900	259415900	5020	5020	5020	5020	0
199	20231205	153800	259415900	5020	5020	5020	5020	0
200	20231205	153700	259415900	5020	5020	5020	5020	0
201	20231205	153600	259415900	5020	5020	5020	5020	0
202	20231205	153500	259415900	5020	5020	5020	5020	0
203	20231205	153400	259415900	5020	5020	5020	5020	0
204	20231205	153300	259415900	5020	5020	5020	5020	0
205	20231205	153200	259415900	5020	5020	5020	5020	0
206	20231205	153100	259415900	5020	5020	5020	5020	0
207	20231205	153000	259415900	5020	5020	5020	5020	466
208	20231205	152900	257076580	5000	5000	5000	5000	0
209	20231205	152800	257076580	5000	5000	5000	5000	0
210	20231205	152700	257076580	5000	5000	5000	5000	0
211	20231205	152600	257076580	5000	5000	5000	5000	0
212	20231205	152500	257076580	5000	5000	5000	5000	0
213	20231205	152400	257076580	5000	5000	5000	5000	0
214	20231205	152300	257076580	5000	5000	5000	5000	0
215	20231205	152200	257076580	5000	5000	5000	5000	0
216	20231205	152100	257076580	5000	5000	5000	5000	0
217	20231205	152000	257076580	5000	5000	5000	5000	0
218	20231205	151900	257076580	5000	5010	5010	5000	28
219	20231205	151800	256936340	5010	5010	5010	5010	56
220	20231205	151700	256655780	5020	5020	5020	5020	0
221	20231205	151600	256655780	5020	5020	5020	5020	10
222	20231205	151500	256605580	5020	5020	5020	5020	12
223	20231205	151400	256545340	5020	5020	5020	5020	1
224	20231205	151300	256540320	5020	5020	5020	5020	0
225	20231205	151200	256540320	5020	5010	5020	5010	122
226	20231205	151100	255928980	5020	5020	5020	5020	6
227	20231205	151000	255898860	5010	5010	5010	5010	37
228	20231205	150900	255713490	5030	5030	5030	5030	501
229	20231205	150800	253193460	5010	5010	5010	5010	216
230	20231205	150700	252111300	5000	5000	5000	5000	246
231	20231205	150600	250881300	5000	5000	5030	5000	325
232	20231205	150500	249254320	5010	5010	5010	5010	0
233	20231205	150400	249254320	5010	5000	5010	5000	479
234	20231205	150300	246859300	5000	5000	5000	5000	1380
235	20231205	150200	239959300	5000	5000	5020	5000	450
236	20231205	150100	237708490	5010	5010	5010	5010	2807
237	20231205	150000	223645420	5020	5020	5020	5020	0
238	20231205	145900	223645420	5020	5020	5020	5020	145
239	20231205	145800	222917520	5020	5020	5020	5020	11
240	20231205	145700	222862300	5020	5030	5030	5020	31
241	20231205	145600	222706620	5020	5020	5020	5020	99
242	20231205	145500	222209640	5020	5020	5020	5020	1
243	20231205	145400	222204620	5010	5010	5010	5010	0
244	20231205	145300	222204620	5010	5010	5010	5010	0
245	20231205	145200	222204620	5010	5010	5010	5010	1
246	20231205	145100	222199610	5010	5010	5010	5010	30
247	20231205	145000	222049310	5020	5020	5020	5020	10
248	20231205	144900	221999110	5020	5020	5020	5020	0
249	20231205	144800	221999110	5020	5020	5020	5020	0
250	20231205	144700	221999110	5020	5020	5020	5020	11
251	20231205	144600	221943890	5020	5010	5020	5010	159
252	20231205	144500	221146300	5020	5020	5020	5020	0
253	20231205	144400	221146300	5020	5020	5020	5020	1
254	20231205	144300	221141280	5020	5020	5020	5020	15
255	20231205	144200	221065980	5020	5020	5020	5020	0
256	20231205	144100	221065980	5020	5030	5030	5020	7
257	20231205	144000	221030790	5030	5030	5030	5030	0
258	20231205	143900	221030790	5030	5020	5030	5020	79
259	20231205	143800	220634200	5020	5020	5020	5020	0
260	20231205	143700	220634200	5020	5020	5020	5020	110
261	20231205	143600	220082000	5020	5020	5020	5020	0
262	20231205	143500	220082000	5020	5010	5020	5010	210
263	20231205	143400	219027900	5030	5030	5030	5030	1
264	20231205	143300	219022870	5020	5020	5020	5020	1153
265	20231205	143200	213234810	5020	5020	5020	5020	312
266	20231205	143100	211668570	5020	5020	5020	5020	200
267	20231205	143000	210664570	5020	5020	5020	5020	261
268	20231205	142900	209354350	5020	5020	5020	5020	0
269	20231205	142800	209354350	5020	5020	5020	5020	0
270	20231205	142700	209354350	5020	5020	5020	5020	261
271	20231205	142600	208044130	5030	5030	5030	5030	0
272	20231205	142500	208044130	5030	5030	5030	5030	0
273	20231205	142400	208044130	5030	5030	5030	5030	21
274	20231205	142300	207938500	5030	5030	5030	5030	931
275	20231205	142200	203255570	5030	5040	5040	5030	276
276	20231205	142100	201867280	5040	5040	5040	5040	0
277	20231205	142000	201867280	5040	5040	5040	5040	0
278	20231205	141900	201867280	5040	5040	5040	5040	1
279	20231205	141800	201862240	5040	5040	5040	5040	2
280	20231205	141700	201852160	5020	5020	5020	5020	0
281	20231205	141600	201852160	5020	5050	5050	5020	13
282	20231205	141500	201786720	5020	5020	5020	5020	0
283	20231205	141400	201786720	5020	5020	5020	5020	0
284	20231205	141300	201786720	5020	5020	5030	5020	914
285	20231205	141200	197189530	5030	5020	5030	5020	519
286	20231205	141100	194583960	5030	5030	5030	5030	2289
287	20231205	141000	183070290	5030	5040	5040	5030	688
288	20231205	140900	179608650	5030	5030	5030	5030	261
289	20231205	140800	178295820	5030	5030	5030	5030	0
290	20231205	140700	178295820	5030	5030	5030	5030	261
291	20231205	140600	176982990	5040	5040	5040	5040	1846
292	20231205	140500	167679150	5050	5050	5050	5050	0
293	20231205	140400	167679150	5050	5050	5050	5050	0
294	20231205	140300	167679150	5050	5050	5050	5050	0
295	20231205	140200	167679150	5050	5050	5050	5050	9
296	20231205	140100	167633700	5040	5040	5040	5040	0
297	20231205	140000	167633700	5040	5040	5040	5040	0
298	20231205	135900	167633700	5040	5040	5040	5040	0
299	20231205	135800	167633700	5040	5040	5040	5040	101
300	20231205	135700	167124660	5050	5050	5050	5050	2
301	20231205	135600	167114560	5050	5050	5050	5050	355
302	20231205	135500	165321810	5050	5050	5050	5050	0
303	20231205	135400	165321810	5050	5050	5050	5050	0
304	20231205	135300	165321810	5050	5050	5050	5050	0
305	20231205	135200	165321810	5050	5050	5050	5050	0
306	20231205	135100	165321810	5050	5050	5050	5050	0
307	20231205	135000	165321810	5050	5050	5050	5050	0
308	20231205	134900	165321810	5050	5050	5050	5050	260
309	20231205	134800	164008810	5060	5060	5060	5060	1
310	20231205	134700	164003750	5060	5060	5060	5060	0
311	20231205	134600	164003750	5060	5060	5060	5060	0
312	20231205	134500	164003750	5060	5060	5060	5060	0
313	20231205	134400	164003750	5060	5060	5060	5060	327
314	20231205	134300	162349130	5060	5060	5060	5060	6
315	20231205	134200	162318770	5060	5060	5060	5060	0
316	20231205	134100	162318770	5060	5060	5060	5060	0
317	20231205	134000	162318770	5060	5060	5060	5060	0
318	20231205	133900	162318770	5060	5060	5060	5060	0
319	20231205	133800	162318770	5060	5060	5060	5060	0
320	20231205	133700	162318770	5060	5060	5060	5060	0
321	20231205	133600	162318770	5060	5060	5060	5060	0
322	20231205	133500	162318770	5060	5060	5060	5060	0
323	20231205	133400	162318770	5060	5060	5060	5060	11
324	20231205	133300	162263110	5060	5060	5060	5060	3
325	20231205	133200	162247930	5050	5050	5050	5050	84
326	20231205	133100	161823730	5060	5060	5060	5060	0
327	20231205	133000	161823730	5060	5060	5060	5060	0
328	20231205	132900	161823730	5060	5060	5060	5060	0
329	20231205	132800	161823730	5060	5060	5060	5060	16
330	20231205	132700	161742770	5060	5060	5060	5060	0
331	20231205	132600	161742770	5060	5060	5060	5060	0
332	20231205	132500	161742770	5060	5060	5060	5060	0
333	20231205	132400	161742770	5060	5060	5060	5060	11
334	20231205	132300	161687110	5060	5060	5060	5060	36
335	20231205	132200	161504950	5060	5060	5060	5060	0
336	20231205	132100	161504950	5060	5060	5060	5060	8
337	20231205	132000	161464470	5060	5060	5060	5060	0
338	20231205	131900	161464470	5060	5060	5060	5060	0
339	20231205	131800	161464470	5060	5060	5060	5060	0
340	20231205	131700	161464470	5060	5060	5060	5060	0
341	20231205	131600	161464470	5060	5060	5060	5060	0
342	20231205	131500	161464470	5060	5050	5060	5050	1311
343	20231205	131400	154833920	5060	5060	5060	5060	0
344	20231205	131300	154833920	5060	5060	5060	5060	0
345	20231205	131200	154833920	5060	5060	5060	5060	0
346	20231205	131100	154833920	5060	5060	5060	5060	2
347	20231205	131000	154823800	5060	5060	5060	5060	0
348	20231205	130900	154823800	5060	5060	5060	5060	0
349	20231205	130800	154823800	5060	5060	5060	5060	0
350	20231205	130700	154823800	5060	5060	5060	5060	0
351	20231205	130600	154823800	5060	5060	5060	5060	0
352	20231205	130500	154823800	5060	5060	5060	5060	4
353	20231205	130400	154803560	5060	5060	5060	5060	0
354	20231205	130300	154803560	5060	5060	5060	5060	0
355	20231205	130200	154803560	5060	5060	5060	5060	0
356	20231205	130100	154803560	5060	5060	5060	5060	0
357	20231205	130000	154803560	5060	5060	5060	5060	99
358	20231205	125900	154302620	5060	5060	5060	5060	0
359	20231205	125800	154302620	5060	5060	5060	5060	500
360	20231205	125700	151772620	5060	5060	5060	5060	0
361	20231205	125600	151772620	5060	5060	5060	5060	3
362	20231205	125500	151757440	5060	5060	5060	5060	1020
363	20231205	125400	146596240	5060	5060	5060	5060	0
364	20231205	125300	146596240	5060	5060	5060	5060	0
365	20231205	125200	146596240	5060	5060	5060	5060	0
366	20231205	125100	146596240	5060	5060	5060	5060	60
367	20231205	125000	146292640	5060	5060	5060	5060	3
368	20231205	124900	146277460	5060	5060	5060	5060	10
369	20231205	124800	146226860	5060	5060	5060	5060	1
370	20231205	124700	146221800	5050	5050	5050	5050	0
371	20231205	124600	146221800	5050	5050	5050	5050	0
372	20231205	124500	146221800	5050	5050	5050	5050	0
373	20231205	124400	146221800	5050	5050	5050	5050	0
374	20231205	124300	146221800	5050	5050	5050	5050	0
375	20231205	124200	146221800	5050	5050	5050	5050	0
376	20231205	124100	146221800	5050	5050	5050	5050	100
377	20231205	124000	145716800	5050	5050	5050	5050	0
378	20231205	123900	145716800	5050	5060	5060	5050	1509
379	20231205	123800	138096340	5050	5050	5050	5050	4
380	20231205	123700	138076140	5060	5060	5060	5060	55
381	20231205	123600	137797840	5060	5060	5060	5060	30
382	20231205	123500	137646040	5060	5060	5060	5060	50
383	20231205	123400	137393040	5060	5060	5060	5060	645
384	20231205	123300	134129340	5060	5060	5060	5060	0
385	20231205	123200	134129340	5060	5060	5060	5060	0
386	20231205	123100	134129340	5060	5060	5060	5060	19
387	20231205	123000	134033200	5070	5070	5070	5070	0
388	20231205	122900	134033200	5070	5070	5070	5070	0
389	20231205	122800	134033200	5070	5070	5070	5070	100
390	20231205	122700	133526200	5060	5060	5060	5060	1
391	20231205	122600	133521140	5070	5070	5070	5070	0
392	20231205	122500	133521140	5070	5070	5070	5070	0
393	20231205	122400	133521140	5070	5070	5070	5070	10
394	20231205	122300	133470440	5060	5060	5060	5060	0
395	20231205	122200	133470440	5060	5060	5060	5060	0
396	20231205	122100	133470440	5060	5060	5060	5060	0
397	20231205	122000	133470440	5060	5060	5060	5060	0
398	20231205	121900	133470440	5060	5060	5060	5060	0
399	20231205	121800	133470440	5060	5060	5060	5060	18
400	20231205	121700	133379360	5050	5050	5050	5050	600
401	20231205	121600	130349360	5050	5050	5050	5050	601
402	20231205	121500	127314310	5060	5060	5060	5060	0
403	20231205	121400	127314310	5060	5060	5060	5060	0
404	20231205	121300	127314310	5060	5060	5060	5060	27
405	20231205	121200	127177690	5060	5060	5060	5060	0
406	20231205	121100	127177690	5060	5060	5060	5060	0
407	20231205	121000	127177690	5060	5050	5060	5050	54
408	20231205	120900	126904590	5060	5060	5060	5060	25
409	20231205	120800	126778090	5060	5060	5060	5060	5
410	20231205	120700	126752790	5060	5060	5060	5060	50
411	20231205	120600	126499790	5060	5060	5060	5060	0
412	20231205	120500	126499790	5060	5060	5060	5060	0
413	20231205	120400	126499790	5060	5060	5060	5060	0
414	20231205	120300	126499790	5060	5060	5060	5060	1
415	20231205	120200	126494730	5060	5060	5060	5060	0
416	20231205	120100	126494730	5060	5060	5060	5060	0
417	20231205	120000	126494730	5060	5060	5060	5060	0
418	20231205	115900	126494730	5060	5060	5060	5060	0
419	20231205	115800	126494730	5060	5060	5060	5060	0
420	20231205	115700	126494730	5060	5060	5060	5060	3
421	20231205	115600	126479550	5050	5050	5050	5050	0
422	20231205	115500	126479550	5050	5060	5060	5050	2
423	20231205	115400	126469440	5060	5060	5060	5060	0
424	20231205	115300	126469440	5060	5060	5060	5060	0
425	20231205	115200	126469440	5060	5060	5060	5060	0
426	20231205	115100	126469440	5060	5060	5060	5060	0
427	20231205	115000	126469440	5060	5060	5060	5060	0
428	20231205	114900	126469440	5060	5060	5060	5060	0
429	20231205	114800	126469440	5060	5060	5060	5060	0
430	20231205	114700	126469440	5060	5060	5060	5060	0
431	20231205	114600	126469440	5060	5060	5060	5060	0
432	20231205	114500	126469440	5060	5060	5060	5060	0
433	20231205	114400	126469440	5060	5060	5060	5060	0
434	20231205	114300	126469440	5060	5060	5060	5060	0
435	20231205	114200	126469440	5060	5060	5060	5060	0
436	20231205	114100	126469440	5060	5060	5060	5060	0
437	20231205	114000	126469440	5060	5060	5060	5060	0
438	20231205	113900	126469440	5060	5060	5060	5060	0
439	20231205	113800	126469440	5060	5060	5060	5060	11
440	20231205	113700	126413780	5070	5070	5070	5070	0
441	20231205	113600	126413780	5070	5070	5070	5070	0
442	20231205	113500	126413780	5070	5070	5070	5070	0
443	20231205	113400	126413780	5070	5070	5070	5070	0
444	20231205	113300	126413780	5070	5070	5070	5070	0
445	20231205	113200	126413780	5070	5070	5070	5070	0
446	20231205	113100	126413780	5070	5070	5070	5070	1
447	20231205	113000	126408710	5070	5070	5070	5070	0
448	20231205	112900	126408710	5070	5070	5070	5050	38
449	20231205	112800	126216310	5060	5060	5060	5060	2
450	20231205	112700	126206190	5070	5070	5070	5070	0
451	20231205	112600	126206190	5070	5070	5070	5070	3
452	20231205	112500	126190980	5070	5070	5070	5070	0
453	20231205	112400	126190980	5070	5070	5070	5070	59
454	20231205	112300	125891850	5070	5070	5070	5070	10
455	20231205	112200	125841150	5080	5080	5080	5080	1
456	20231205	112100	125836070	5080	5080	5080	5080	0
457	20231205	112000	125836070	5080	5080	5080	5080	0
458	20231205	111900	125836070	5080	5080	5080	5080	0
459	20231205	111800	125836070	5080	5080	5080	5080	0
460	20231205	111700	125836070	5080	5080	5080	5080	0
461	20231205	111600	125836070	5080	5080	5080	5080	1
462	20231205	111500	125830990	5080	5080	5080	5080	0
463	20231205	111400	125830990	5080	5080	5080	5080	0
464	20231205	111300	125830990	5080	5080	5080	5080	0
465	20231205	111200	125830990	5080	5080	5080	5080	0
466	20231205	111100	125830990	5080	5080	5080	5080	0
467	20231205	111000	125830990	5080	5080	5080	5080	0
468	20231205	110900	125830990	5080	5080	5080	5080	1
469	20231205	110800	125825910	5080	5080	5080	5080	0
470	20231205	110700	125825910	5080	5080	5080	5080	0
471	20231205	110600	125825910	5080	5080	5080	5080	0
472	20231205	110500	125825910	5080	5080	5080	5080	0
473	20231205	110400	125825910	5080	5080	5080	5080	2
474	20231205	110300	125815750	5080	5080	5080	5080	0
475	20231205	110200	125815750	5080	5080	5080	5080	0
476	20231205	110100	125815750	5080	5080	5080	5080	0
477	20231205	110000	125815750	5080	5080	5080	5080	0
478	20231205	105900	125815750	5080	5080	5080	5080	1
479	20231205	105800	125810670	5050	5050	5050	5050	0
480	20231205	105700	125810670	5050	5050	5050	5050	0
481	20231205	105600	125810670	5050	5050	5050	5050	0
482	20231205	105500	125810670	5050	5050	5050	5050	0
483	20231205	105400	125810670	5050	5050	5050	5050	0
484	20231205	105300	125810670	5050	5050	5050	5050	0
485	20231205	105200	125810670	5050	5050	5050	5050	0
486	20231205	105100	125810670	5050	5050	5050	5050	0
487	20231205	105000	125810670	5050	5050	5050	5050	0
488	20231205	104900	125810670	5050	5050	5050	5050	0
489	20231205	104800	125810670	5050	5050	5050	5050	0
490	20231205	104700	125810670	5050	5070	5070	5050	1512
491	20231205	104600	118167680	5070	5070	5070	5070	0
492	20231205	104500	118167680	5070	5070	5070	5070	13
493	20231205	104400	118101770	5090	5090	5090	5090	1290
494	20231205	104300	111535670	5090	5090	5090	5090	1
495	20231205	104200	111530580	5090	5090	5090	5090	0
496	20231205	104100	111530580	5090	5090	5090	5090	0
497	20231205	104000	111530580	5090	5090	5090	5090	1
498	20231205	103900	111525490	5090	5090	5090	5090	0
499	20231205	103800	111525490	5090	5090	5090	5090	4
500	20231205	103700	111505130	5090	5090	5090	5090	1
501	20231205	103600	111500040	5090	5090	5090	5090	0
502	20231205	103500	111500040	5090	5090	5090	5090	0
503	20231205	103400	111500040	5090	5090	5090	5090	0
504	20231205	103300	111500040	5090	5090	5090	5090	0
505	20231205	103200	111500040	5090	5090	5090	5090	0
506	20231205	103100	111500040	5090	5090	5090	5090	0
507	20231205	103000	111500040	5090	5090	5090	5090	0
508	20231205	102900	111500040	5090	5090	5090	5090	0
509	20231205	102800	111500040	5090	5090	5090	5090	9
510	20231205	102700	111454230	5090	5090	5090	5090	0
511	20231205	102600	111454230	5090	5090	5090	5090	1
512	20231205	102500	111449140	5090	5090	5090	5090	0
513	20231205	102400	111449140	5090	5090	5090	5090	0
514	20231205	102300	111449140	5090	5090	5090	5090	0
515	20231205	102200	111449140	5090	5090	5090	5090	0
516	20231205	102100	111449140	5090	5090	5090	5090	0
517	20231205	102000	111449140	5090	5090	5090	5090	0
518	20231205	101900	111449140	5090	5090	5090	5090	0
519	20231205	101800	111449140	5090	5090	5090	5090	0
520	20231205	101700	111449140	5090	5090	5090	5090	10
521	20231205	101600	111398240	5090	5090	5090	5090	0
522	20231205	101500	111398240	5090	5090	5090	5090	9
523	20231205	101400	111352430	5090	5090	5090	5090	0
524	20231205	101300	111352430	5090	5090	5090	5090	10
525	20231205	101200	111301530	5090	5090	5090	5090	0
526	20231205	101100	111301530	5090	5090	5090	5090	0
527	20231205	101000	111301530	5090	5090	5090	5090	0
528	20231205	100900	111301530	5090	5090	5090	5090	0
529	20231205	100800	111301530	5090	5090	5090	5090	0
530	20231205	100700	111301530	5090	5090	5090	5090	0
531	20231205	100600	111301530	5090	5090	5090	5090	1
532	20231205	100500	111296440	5060	5060	5060	5060	0
533	20231205	100400	111296440	5060	5060	5060	5060	0
534	20231205	100300	111296440	5060	5060	5060	5060	0
535	20231205	100200	111296440	5060	5060	5060	5060	0
536	20231205	100100	111296440	5060	5060	5060	5060	0
537	20231205	100000	111296440	5060	5060	5060	5060	0
538	20231205	095900	111296440	5060	5060	5060	5060	0
539	20231205	095800	111296440	5060	5060	5060	5060	0
540	20231205	095700	111296440	5060	5060	5060	5060	0
541	20231205	095600	111296440	5060	5070	5070	5060	100
542	20231205	095500	110790350	5080	5080	5080	5080	0
543	20231205	095400	110790350	5080	5080	5080	5080	1
544	20231205	095300	110785270	5070	5070	5070	5070	50
545	20231205	095200	110531770	5070	5090	5090	5070	873
546	20231205	095100	106105560	5090	5090	5090	5090	2
547	20231205	095000	106095380	5090	5090	5090	5090	0
548	20231205	094900	106095380	5090	5090	5090	5090	1
549	20231205	094800	106090290	5090	5090	5090	5090	10
550	20231205	094700	106039390	5090	5090	5090	5090	0
551	20231205	094600	106039390	5090	5090	5090	5090	10
552	20231205	094500	105988490	5100	5100	5100	5100	0
553	20231205	094400	105988490	5100	5100	5100	5100	0
554	20231205	094300	105988490	5100	5070	5100	5070	11
555	20231205	094200	105932690	5070	5070	5070	5070	110
556	20231205	094100	105374990	5100	5100	5100	5100	0
557	20231205	094000	105374990	5100	5100	5100	5100	10
558	20231205	093900	105323990	5100	5100	5100	5100	25
559	20231205	093800	105196490	5100	5100	5100	5100	1
560	20231205	093700	105191390	5100	5100	5100	5100	9
561	20231205	093600	105145490	5070	5070	5070	5070	37
562	20231205	093500	104957900	5050	5050	5050	5050	0
563	20231205	093400	104957900	5050	5050	5050	5050	0
564	20231205	093300	104957900	5050	5050	5050	5050	0
565	20231205	093200	104957900	5050	5050	5050	5050	0
566	20231205	093100	104957900	5050	5050	5050	5050	0
567	20231205	093000	104957900	5050	5050	5050	5050	346
568	20231205	092900	103210600	5040	5110	5110	5040	3195
569	20231205	092800	87058900	5110	5110	5110	5110	0
570	20231205	092700	87058900	5110	5110	5110	5110	116
571	20231205	092600	86466140	5110	5110	5110	5110	2445
572	20231205	092500	73972190	5080	5080	5080	5080	108
573	20231205	092400	73423550	5060	5060	5060	5060	0
574	20231205	092300	73423550	5060	5060	5060	5060	0
575	20231205	092200	73423550	5060	5060	5060	5060	0
576	20231205	092100	73423550	5060	5120	5120	5060	777
577	20231205	092000	69473330	5120	5110	5120	5110	3669
578	20231205	091900	50718210	5110	5100	5110	5100	1309
579	20231205	091800	44042300	5100	5090	5100	5090	737
580	20231205	091700	40289970	5090	5080	5090	5080	1085
581	20231205	091600	34778120	5070	5070	5070	5070	251
582	20231205	091500	33505550	5050	5040	5050	5040	14
583	20231205	091400	33434970	5040	5060	5060	5040	398
584	20231205	091300	31428950	5050	5050	5050	5050	1001
585	20231205	091200	26373900	5040	5040	5040	5040	491
586	20231205	091100	23899260	5030	5030	5040	5030	449
587	20231205	091000	21640290	5040	5040	5040	5040	151
588	20231205	090900	20879250	5040	5040	5040	5040	98
589	20231205	090800	20385330	5040	5050	5050	5040	403
590	20231205	090700	18353710	5050	5050	5050	5050	339
591	20231205	090600	16641760	5060	5060	5060	5060	11
592	20231205	090500	16586100	5060	5060	5060	5060	5
593	20231205	090400	16560800	5060	5060	5060	5060	12
594	20231205	090300	16500080	5060	5060	5060	5060	206
595	20231205	090200	15457720	5070	5070	5070	5070	1
596	20231205	090100	15452650	5070	5070	5070	5070	10
597	20231205	090000	15401950	5070	5030	5080	5030	3062