KissMeData/033320/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191400	7948943775	5010	5010	5010	5010	17308
3	20231201	191300	7948943775	5010	5010	5010	5010	0
4	20231201	191200	7948943775	5010	5010	5010	5010	0
5	20231201	191100	7948943775	5010	5010	5010	5010	0
6	20231201	191000	7948943775	5010	5010	5010	5010	0
7	20231201	190900	7948943775	5010	5010	5010	5010	0
8	20231201	190800	7948943775	5010	5010	5010	5010	0
9	20231201	190700	7948943775	5010	5010	5010	5010	0
10	20231201	190600	7948943775	5010	5010	5010	5010	0
11	20231201	190500	7948943775	5010	5010	5010	5010	0
12	20231201	190400	7948943775	5010	5010	5010	5010	0
13	20231201	190300	7948943775	5010	5010	5010	5010	0
14	20231201	190200	7948943775	5010	5010	5010	5010	0
15	20231201	190100	7948943775	5010	5010	5010	5010	0
16	20231201	190000	7948943775	5010	5010	5010	5010	0
17	20231201	185900	7948943775	5010	5010	5010	5010	0
18	20231201	185800	7948943775	5010	5010	5010	5010	0
19	20231201	185700	7948943775	5010	5010	5010	5010	0
20	20231201	185600	7948943775	5010	5010	5010	5010	0
21	20231201	185500	7948943775	5010	5010	5010	5010	0
22	20231201	185400	7948943775	5010	5010	5010	5010	0
23	20231201	185300	7948943775	5010	5010	5010	5010	0
24	20231201	185200	7948943775	5010	5010	5010	5010	0
25	20231201	185100	7948943775	5010	5010	5010	5010	0
26	20231201	185000	7948943775	5010	5010	5010	5010	0
27	20231201	184900	7948943775	5010	5010	5010	5010	0
28	20231201	184800	7948943775	5010	5010	5010	5010	0
29	20231201	184700	7948943775	5010	5010	5010	5010	0
30	20231201	184600	7948943775	5010	5010	5010	5010	0
31	20231201	184500	7948943775	5010	5010	5010	5010	0
32	20231201	184400	7948943775	5010	5010	5010	5010	17308
33	20231201	184300	7948943775	5010	5010	5010	5010	0
34	20231201	184200	7948943775	5010	5010	5010	5010	0
35	20231201	184100	7948943775	5010	5010	5010	5010	0
36	20231201	184000	7948943775	5010	5010	5010	5010	0
37	20231201	183900	7948943775	5010	5010	5010	5010	0
38	20231201	183800	7948943775	5010	5010	5010	5010	0
39	20231201	183700	7948943775	5010	5010	5010	5010	0
40	20231201	183600	7948943775	5010	5010	5010	5010	0
41	20231201	183500	7948943775	5010	5010	5010	5010	0
42	20231201	183400	7948943775	5010	5010	5010	5010	0
43	20231201	183300	7948943775	5010	5010	5010	5010	0
44	20231201	183200	7948943775	5010	5010	5010	5010	0
45	20231201	183100	7948943775	5010	5010	5010	5010	0
46	20231201	183000	7948943775	5010	5010	5010	5010	0
47	20231201	182900	7948943775	5010	5010	5010	5010	0
48	20231201	182800	7948943775	5010	5010	5010	5010	0
49	20231201	182700	7948943775	5010	5010	5010	5010	0
50	20231201	182600	7948943775	5010	5010	5010	5010	0
51	20231201	182500	7948943775	5010	5010	5010	5010	0
52	20231201	182400	7948943775	5010	5010	5010	5010	0
53	20231201	182300	7948943775	5010	5010	5010	5010	0
54	20231201	182200	7948943775	5010	5010	5010	5010	0
55	20231201	182100	7948943775	5010	5010	5010	5010	0
56	20231201	182000	7948943775	5010	5010	5010	5010	0
57	20231201	181900	7948943775	5010	5010	5010	5010	0
58	20231201	181800	7948943775	5010	5010	5010	5010	0
59	20231201	181700	7948943775	5010	5010	5010	5010	0
60	20231201	181600	7948943775	5010	5010	5010	5010	0
61	20231201	181500	7948943775	5010	5010	5010	5010	0
62	20231201	181400	7948943775	5010	5010	5010	5010	17308
63	20231201	181300	7948943775	5010	5010	5010	5010	0
64	20231201	181200	7948943775	5010	5010	5010	5010	0
65	20231201	181100	7948943775	5010	5010	5010	5010	0
66	20231201	181000	7948943775	5010	5010	5010	5010	0
67	20231201	180900	7948943775	5010	5010	5010	5010	0
68	20231201	180800	7948943775	5010	5010	5010	5010	0
69	20231201	180700	7948943775	5010	5010	5010	5010	0
70	20231201	180600	7948943775	5010	5010	5010	5010	0
71	20231201	180500	7948943775	5010	5010	5010	5010	0
72	20231201	180400	7948943775	5010	5010	5010	5010	0
73	20231201	180300	7948943775	5010	5010	5010	5010	0
74	20231201	180200	7948943775	5010	5010	5010	5010	0
75	20231201	180100	7948943775	5010	5010	5010	5010	0
76	20231201	180000	7948943775	5010	5010	5010	5010	0
77	20231201	175900	7948943775	5010	5010	5010	5010	0
78	20231201	175800	7948943775	5010	5010	5010	5010	0
79	20231201	175700	7948943775	5010	5010	5010	5010	0
80	20231201	175600	7948943775	5010	5010	5010	5010	0
81	20231201	175500	7948943775	5010	5010	5010	5010	0
82	20231201	175400	7948943775	5010	5010	5010	5010	0
83	20231201	175300	7948943775	5010	5010	5010	5010	0
84	20231201	175200	7948943775	5010	5010	5010	5010	0
85	20231201	175100	7948943775	5010	5010	5010	5010	0
86	20231201	175000	7948943775	5010	5010	5010	5010	0
87	20231201	174900	7948943775	5010	5010	5010	5010	0
88	20231201	174800	7948943775	5010	5010	5010	5010	0
89	20231201	174700	7948943775	5010	5010	5010	5010	0
90	20231201	174600	7948943775	5010	5010	5010	5010	0
91	20231201	174500	7948943775	5010	5010	5010	5010	0
92	20231201	174400	7948943775	5010	5010	5010	5010	17308
93	20231201	174300	7948943775	5010	5010	5010	5010	0
94	20231201	174200	7948943775	5010	5010	5010	5010	0
95	20231201	174100	7948943775	5010	5010	5010	5010	0
96	20231201	174000	7948943775	5010	5010	5010	5010	0
97	20231201	173900	7948943775	5010	5010	5010	5010	0
98	20231201	173800	7948943775	5010	5010	5010	5010	0
99	20231201	173700	7948943775	5010	5010	5010	5010	0
100	20231201	173600	7948943775	5010	5010	5010	5010	0
101	20231201	173500	7948943775	5010	5010	5010	5010	0
102	20231201	173400	7948943775	5010	5010	5010	5010	0
103	20231201	173300	7948943775	5010	5010	5010	5010	0
104	20231201	173200	7948943775	5010	5010	5010	5010	0
105	20231201	173100	7948943775	5010	5010	5010	5010	0
106	20231201	173000	7948943775	5010	5010	5010	5010	0
107	20231201	172900	7948943775	5010	5010	5010	5010	0
108	20231201	172800	7948943775	5010	5010	5010	5010	0
109	20231201	172700	7948943775	5010	5010	5010	5010	0
110	20231201	172600	7948943775	5010	5010	5010	5010	0
111	20231201	172500	7948943775	5010	5010	5010	5010	0
112	20231201	172400	7948943775	5010	5010	5010	5010	0
113	20231201	172300	7948943775	5010	5010	5010	5010	0
114	20231201	172200	7948943775	5010	5010	5010	5010	0
115	20231201	172100	7948943775	5010	5010	5010	5010	0
116	20231201	172000	7948943775	5010	5010	5010	5010	0
117	20231201	171900	7948943775	5010	5010	5010	5010	0
118	20231201	171800	7948943775	5010	5010	5010	5010	0
119	20231201	171700	7948943775	5010	5010	5010	5010	0
120	20231201	171600	7948943775	5010	5010	5010	5010	0
121	20231201	171500	7948943775	5010	5010	5010	5010	0
122	20231201	171400	7948943775	5010	5010	5010	5010	17308
123	20231201	171300	7948943775	5010	5010	5010	5010	0
124	20231201	171200	7948943775	5010	5010	5010	5010	0
125	20231201	171100	7948943775	5010	5010	5010	5010	0
126	20231201	171000	7948943775	5010	5010	5010	5010	0
127	20231201	170900	7948943775	5010	5010	5010	5010	0
128	20231201	170800	7948943775	5010	5010	5010	5010	0
129	20231201	170700	7948943775	5010	5010	5010	5010	0
130	20231201	170600	7948943775	5010	5010	5010	5010	0
131	20231201	170500	7948943775	5010	5010	5010	5010	0
132	20231201	170400	7948943775	5010	5010	5010	5010	0
133	20231201	170300	7948943775	5010	5010	5010	5010	0
134	20231201	170200	7948943775	5010	5010	5010	5010	0
135	20231201	170100	7948943775	5010	5010	5010	5010	0
136	20231201	170000	7948943775	5010	5010	5010	5010	0
137	20231201	165900	7948943775	5010	5010	5010	5010	0
138	20231201	165800	7948943775	5010	5010	5010	5010	0
139	20231201	165700	7948943775	5010	5010	5010	5010	0
140	20231201	165600	7948943775	5010	5010	5010	5010	0
141	20231201	165500	7948943775	5010	5010	5010	5010	0
142	20231201	165400	7948943775	5010	5010	5010	5010	0
143	20231201	165300	7948943775	5010	5010	5010	5010	0
144	20231201	165200	7948943775	5010	5010	5010	5010	0
145	20231201	165100	7948943775	5010	5010	5010	5010	0
146	20231201	165000	7948943775	5010	5010	5010	5010	0
147	20231201	164900	7948943775	5010	5010	5010	5010	0
148	20231201	164800	7948943775	5010	5010	5010	5010	0
149	20231201	164700	7948943775	5010	5010	5010	5010	0
150	20231201	164600	7948943775	5010	5010	5010	5010	0
151	20231201	164500	7948943775	5010	5010	5010	5010	0
152	20231201	164400	7948943775	5010	5010	5010	5010	17308
153	20231201	164300	7948943775	5010	5010	5010	5010	0
154	20231201	164200	7948943775	5010	5010	5010	5010	0
155	20231201	164100	7948943775	5010	5010	5010	5010	0
156	20231201	164000	7948943775	5010	5010	5010	5010	0
157	20231201	163900	7948943775	5010	5010	5010	5010	0
158	20231201	163800	7948943775	5010	5010	5010	5010	0
159	20231201	163700	7948943775	5010	5010	5010	5010	0
160	20231201	163600	7948943775	5010	5010	5010	5010	0
161	20231201	163500	7948943775	5010	5010	5010	5010	0
162	20231201	163400	7948943775	5010	5010	5010	5010	0
163	20231201	163300	7948943775	5010	5010	5010	5010	0
164	20231201	163200	7948943775	5010	5010	5010	5010	0
165	20231201	163100	7948943775	5010	5010	5010	5010	0
166	20231201	163000	7948943775	5010	5010	5010	5010	0
167	20231201	162900	7948943775	5010	5010	5010	5010	0
168	20231201	162800	7948943775	5010	5010	5010	5010	0
169	20231201	162700	7948943775	5010	5010	5010	5010	0
170	20231201	162600	7948943775	5010	5010	5010	5010	0
171	20231201	162500	7948943775	5010	5010	5010	5010	0
172	20231201	162400	7948943775	5010	5010	5010	5010	0
173	20231201	162300	7948943775	5010	5010	5010	5010	0
174	20231201	162200	7948943775	5010	5010	5010	5010	0
175	20231201	162100	7948943775	5010	5010	5010	5010	0
176	20231201	162000	7948943775	5010	5010	5010	5010	0
177	20231201	161900	7948943775	5010	5010	5010	5010	0
178	20231201	161800	7948943775	5010	5010	5010	5010	0
179	20231201	161700	7948943775	5010	5010	5010	5010	0
180	20231201	161600	7948943775	5010	5010	5010	5010	0
181	20231201	161500	7948943775	5010	5010	5010	5010	0
182	20231201	161400	7948943775	5010	5010	5010	5010	17308
183	20231201	161300	7948943775	5010	5010	5010	5010	0
184	20231201	161200	7948943775	5010	5010	5010	5010	0
185	20231201	161100	7948943775	5010	5010	5010	5010	0
186	20231201	161000	7948943775	5010	5010	5010	5010	0
187	20231201	160900	7948943775	5010	5010	5010	5010	0
188	20231201	160800	7948943775	5010	5010	5010	5010	0
189	20231201	160700	7948943775	5010	5010	5010	5010	0
190	20231201	160600	7948943775	5010	5010	5010	5010	0
191	20231201	160500	7948943775	5010	5010	5010	5010	0
192	20231201	160400	7948943775	5010	5010	5010	5010	0
193	20231201	160300	7948943775	5010	5010	5010	5010	0
194	20231201	160200	7948943775	5010	5010	5010	5010	0
195	20231201	160100	7948943775	5010	5010	5010	5010	0
196	20231201	160000	7948943775	5010	5010	5010	5010	0
197	20231201	155900	7948943775	5010	5010	5010	5010	0
198	20231201	155800	7948943775	5010	5010	5010	5010	0
199	20231201	155700	7948943775	5010	5010	5010	5010	0
200	20231201	155600	7948943775	5010	5010	5010	5010	0
201	20231201	155500	7948943775	5010	5010	5010	5010	0
202	20231201	155400	7948943775	5010	5010	5010	5010	0
203	20231201	155300	7948943775	5010	5010	5010	5010	0
204	20231201	155200	7948943775	5010	5010	5010	5010	0
205	20231201	155100	7948943775	5010	5010	5010	5010	0
206	20231201	155000	7948943775	5010	5010	5010	5010	0
207	20231201	154900	7948943775	5010	5010	5010	5010	0
208	20231201	154800	7948943775	5010	5010	5010	5010	0
209	20231201	154700	7948943775	5010	5010	5010	5010	0
210	20231201	154600	7948943775	5010	5010	5010	5010	0
211	20231201	154500	7948943775	5010	5010	5010	5010	0
212	20231201	154400	7948943775	5010	5010	5010	5010	17308
213	20231201	154300	7948943775	5010	5010	5010	5010	0
214	20231201	154200	7948943775	5010	5010	5010	5010	0
215	20231201	154100	7948943775	5010	5010	5010	5010	0
216	20231201	154000	7948943775	5010	5010	5010	5010	0
217	20231201	153900	7948943775	5010	5010	5010	5010	0
218	20231201	153800	7948943775	5010	5010	5010	5010	0
219	20231201	153700	7948943775	5010	5010	5010	5010	0
220	20231201	153600	7948943775	5010	5010	5010	5010	0
221	20231201	153500	7948943775	5010	5010	5010	5010	0
222	20231201	153400	7948943775	5010	5010	5010	5010	0
223	20231201	153300	7948943775	5010	5010	5010	5010	0
224	20231201	153200	7948943775	5010	5010	5010	5010	0
225	20231201	153100	7948943775	5010	5010	5010	5010	0
226	20231201	153000	7948943775	5010	5010	5010	5010	17308
227	20231201	152900	7862230695	5000	5000	5000	5000	0
228	20231201	152800	7862230695	5000	5000	5000	5000	0
229	20231201	152700	7862230695	5000	5000	5000	5000	0
230	20231201	152600	7862230695	5000	5000	5000	5000	0
231	20231201	152500	7862230695	5000	5000	5000	5000	0
232	20231201	152400	7862230695	5000	5000	5000	5000	0
233	20231201	152300	7862230695	5000	5000	5000	5000	0
234	20231201	152200	7862230695	5000	5000	5000	5000	0
235	20231201	152100	7862230695	5000	5000	5000	5000	0
236	20231201	152000	7862230695	5000	5000	5000	5000	0
237	20231201	151900	7862230695	5000	4995	5000	4990	5953
238	20231201	151800	7832513330	5000	5010	5020	4995	7817
239	20231201	151700	7793401310	5010	5010	5010	5000	2828
240	20231201	151600	7779254750	5000	5010	5010	5000	2230
241	20231201	151500	7768083430	5020	5010	5020	5010	1118
242	20231201	151400	7762480910	5010	5000	5020	5000	14524
243	20231201	151300	7689693710	5010	5010	5010	5000	1228
244	20231201	151200	7683553420	5010	5000	5010	5000	2644
245	20231201	151100	7670333370	5000	5000	5010	5000	1267
246	20231201	151000	7663993330	5010	5010	5010	5000	1425
247	20231201	150900	7656857160	5010	5000	5010	5000	1748
248	20231201	150800	7648115820	5000	4995	5000	4995	3529
249	20231201	150700	7630473445	4995	4990	5010	4985	8248
250	20231201	150600	7589271810	4980	4985	4990	4980	1690
251	20231201	150500	7580850060	4990	4990	4990	4980	2344
252	20231201	150400	7569176870	4980	4990	4990	4980	3330
253	20231201	150300	7552587355	4990	4985	4990	4985	1162
254	20231201	150200	7546794620	4990	4980	4990	4980	3042
255	20231201	150100	7531636755	4980	4970	4980	4965	6044
256	20231201	150000	7501589300	4975	4970	4975	4970	519
257	20231201	145900	7499009855	4975	4970	4975	4970	461
258	20231201	145800	7496718655	4975	4975	4980	4970	348
259	20231201	145700	7494986455	4975	4970	4975	4965	1110
260	20231201	145600	7489464505	4975	4970	4975	4970	710
261	20231201	145500	7485935795	4970	4975	4975	4970	1049
262	20231201	145400	7480721260	4975	4970	4975	4970	797
263	20231201	145300	7476760145	4970	4970	4970	4965	216
264	20231201	145200	7475686630	4970	4965	4970	4960	3313
265	20231201	145100	7459244355	4970	4970	4970	4970	117
266	20231201	145000	7458662865	4970	4965	4970	4965	120
267	20231201	144900	7458067055	4965	4965	4965	4960	647
268	20231201	144800	7454855950	4965	4965	4965	4960	35
269	20231201	144700	7454682225	4960	4965	4970	4960	366
270	20231201	144600	7452865220	4965	4965	4965	4965	265
271	20231201	144500	7451549495	4970	4970	4970	4965	1088
272	20231201	144400	7446144235	4970	4970	4970	4970	639
273	20231201	144300	7442968405	4965	4960	4965	4960	250
274	20231201	144200	7441728305	4960	4965	4970	4960	4388
275	20231201	144100	7419959875	4970	4970	4970	4965	1340
276	20231201	144000	7413300525	4970	4965	4970	4965	223
277	20231201	143900	7412193305	4965	4965	4970	4960	1149
278	20231201	143800	7406491245	4970	4965	4970	4965	1510
279	20231201	143700	7398993620	4965	4960	4965	4960	235
280	20231201	143600	7397826920	4960	4965	4965	4960	2054
281	20231201	143500	7387630685	4960	4960	4965	4960	3527
282	20231201	143400	7370127080	4960	4955	4960	4955	1099
283	20231201	143300	7364678085	4955	4945	4955	4945	3033
284	20231201	143200	7349672380	4930	4930	4945	4930	20
285	20231201	143100	7349573750	4935	4930	4935	4925	2259
286	20231201	143000	7338443030	4935	4930	4935	4930	437
287	20231201	142900	7336288085	4935	4940	4945	4935	2297
288	20231201	142800	7324946630	4940	4945	4945	4940	615
289	20231201	142700	7321908515	4940	4945	4945	4940	1556
290	20231201	142600	7314220570	4940	4945	4945	4940	1623
291	20231201	142500	7306200020	4940	4950	4950	4940	3954
292	20231201	142400	7286645910	4955	4955	4960	4955	596
293	20231201	142300	7283692620	4960	4960	4960	4955	1087
294	20231201	142200	7278301150	4960	4960	4960	4960	60
295	20231201	142100	7278003550	4960	4960	4960	4960	4
296	20231201	142000	7277983710	4950	4955	4955	4950	1488
297	20231201	141900	7270615985	4955	4960	4960	4955	434
298	20231201	141800	7268465260	4960	4955	4960	4955	834
299	20231201	141700	7264330680	4955	4960	4960	4955	815
300	20231201	141600	7260290105	4955	4955	4960	4955	404
301	20231201	141500	7258287510	4960	4960	4960	4955	404
302	20231201	141400	7256285670	4960	4955	4960	4955	6
303	20231201	141300	7256255935	4960	4960	4960	4960	1
304	20231201	141200	7256250975	4955	4950	4955	4950	630
305	20231201	141100	7253132295	4950	4955	4960	4950	2895
306	20231201	141000	7238791190	4955	4960	4960	4955	146
307	20231201	140900	7238067255	4960	4955	4960	4955	1503
308	20231201	140800	7230617880	4955	4960	4960	4955	225
309	20231201	140700	7229502385	4960	4955	4960	4955	940
310	20231201	140600	7224842235	4960	4945	4960	4945	1706
311	20231201	140500	7216404945	4945	4955	4955	4945	5756
312	20231201	140400	7187924330	4960	4955	4960	4955	2617
313	20231201	140300	7174953980	4960	4970	4970	4960	3616
314	20231201	140200	7157015780	4970	4955	4970	4950	2658
315	20231201	140100	7143838195	4950	4975	4975	4945	15841
316	20231201	140000	7065362640	4980	4975	4980	4965	3019
317	20231201	135900	7050354655	4975	4970	4980	4970	201
318	20231201	135800	7049355155	4970	4975	4985	4970	4232
319	20231201	135700	7028302975	4975	4990	4990	4975	2140
320	20231201	135600	7017648230	4990	4985	4990	4980	1837
321	20231201	135500	7008499540	4990	4990	4990	4985	774
322	20231201	135400	7004640990	4990	4990	4995	4985	6904
323	20231201	135300	6970205125	4995	4995	5000	4990	1490
324	20231201	135200	6962762745	5000	4995	5000	4995	427
325	20231201	135100	6960629865	5000	4995	5000	4990	2263
326	20231201	135000	6949329235	4995	4995	5000	4995	2413
327	20231201	134900	6937265565	4990	4995	4995	4990	998
328	20231201	134800	6932281125	5000	5000	5000	4995	628
329	20231201	134700	6929143710	5000	5000	5000	4995	1168
330	20231201	134600	6923309520	4995	5010	5010	4995	83
331	20231201	134500	6922894845	4995	5000	5010	4995	1786
332	20231201	134400	6913970120	5000	5000	5000	5000	963
333	20231201	134300	6909155120	5000	5000	5000	4995	2496
334	20231201	134200	6896686360	5010	5010	5010	5000	114
335	20231201	134100	6896116020	5010	5010	5010	5000	1159
336	20231201	134000	6890319430	5010	5010	5010	5000	300
337	20231201	133900	6888819180	5000	5000	5000	5000	710
338	20231201	133800	6885269180	5010	5010	5010	5000	4165
339	20231201	133700	6864438810	5010	5010	5010	5000	691
340	20231201	133600	6860982760	5010	5000	5010	5000	1183
341	20231201	133500	6855067750	5020	5020	5020	5020	0
342	20231201	133400	6855067750	5020	5010	5020	5000	763
343	20231201	133300	6851251510	5020	5020	5020	5010	271
344	20231201	133200	6849893590	5000	5000	5020	5000	1568
345	20231201	133100	6842053560	5020	5020	5020	5000	801
346	20231201	133000	6838041040	5020	5010	5020	5010	184
347	20231201	132900	6837119190	5020	5020	5020	5010	34
348	20231201	132800	6836948540	5020	5020	5020	5000	424
349	20231201	132700	6834826920	5020	5010	5020	5010	541
350	20231201	132600	6832111440	5020	5010	5020	5010	906
351	20231201	132500	6827570340	5020	5010	5020	5010	417
352	20231201	132400	6825481140	5010	5020	5020	5010	5220
353	20231201	132300	6799279800	5010	5010	5020	5000	522
354	20231201	132200	6796666560	5020	5010	5020	5000	1442
355	20231201	132100	6789455590	5020	5000	5020	5000	1133
356	20231201	132000	6783788010	5010	5010	5020	5010	2953
357	20231201	131900	6768993460	5020	5010	5020	5010	1327
358	20231201	131800	6762345160	5020	5020	5020	5010	1007
359	20231201	131700	6757299850	5010	5020	5020	5010	501
360	20231201	131600	6754789440	5010	5020	5020	5010	170
361	20231201	131500	6753936240	5020	5010	5020	5010	187
362	20231201	131400	6752998300	5010	5020	5020	5010	176
363	20231201	131300	6752115340	5020	5020	5020	5020	0
364	20231201	131200	6752115340	5020	5010	5020	5010	193
365	20231201	131100	6751148400	5020	5020	5020	5010	1020
366	20231201	131000	6746028530	5020	5020	5020	5010	255
367	20231201	130900	6744750930	5020	5010	5020	5010	17
368	20231201	130800	6744665700	5020	5010	5020	5010	151
369	20231201	130700	6743909180	5020	5020	5020	5010	874
370	20231201	130600	6739527270	5020	5020	5020	5010	272
371	20231201	130500	6738164380	5020	5010	5030	5010	53
372	20231201	130400	6737898230	5030	5030	5030	5030	52
373	20231201	130300	6737636670	5030	5030	5030	5030	0
374	20231201	130200	6737636670	5030	5020	5030	5020	305
375	20231201	130100	6736105160	5030	5030	5030	5030	629
376	20231201	130000	6732941290	5030	5010	5030	5010	80
377	20231201	125900	6732540450	5010	5020	5030	5010	619
378	20231201	125800	6729438720	5030	5020	5030	5020	21
379	20231201	125700	6729333290	5030	5010	5030	5010	795
380	20231201	125600	6725350220	5010	5010	5010	5000	3018
381	20231201	125500	6710255010	5000	5010	5010	5000	702
382	20231201	125400	6706739400	5010	5000	5010	5000	137
383	20231201	125300	6706053040	5010	5010	5020	5000	2224
384	20231201	125200	6694917020	5020	5020	5030	5010	1203
385	20231201	125100	6688889850	5020	5020	5020	5020	1
386	20231201	125000	6688884830	5030	5020	5030	5020	2
387	20231201	124900	6688874780	5030	5030	5030	5030	5
388	20231201	124800	6688849630	5030	5030	5030	5010	1893
389	20231201	124700	6679359540	5040	5040	5040	5040	40
390	20231201	124600	6679157940	5040	5040	5040	5040	40
391	20231201	124500	6678956340	5040	5030	5040	5010	698
392	20231201	124400	6675452590	5030	5010	5030	5010	23
393	20231201	124300	6675337120	5020	5030	5030	5020	537
394	20231201	124200	6672641360	5020	5030	5030	5020	209
395	20231201	124100	6671592080	5030	5040	5040	5030	46
396	20231201	124000	6671360640	5040	5020	5040	5020	144
397	20231201	123900	6670637740	5040	5020	5040	5020	139
398	20231201	123800	6669938960	5020	5010	5020	5010	258
399	20231201	123700	6668643810	5020	5020	5020	5010	533
400	20231201	123600	6665971870	5010	5010	5010	5000	2308
401	20231201	123500	6654409790	5000	5010	5010	5000	5664
402	20231201	123400	6626044150	5020	5020	5020	5020	958
403	20231201	123300	6621234990	5020	5030	5030	5020	142
404	20231201	123200	6620522130	5020	5020	5020	5020	115
405	20231201	123100	6619944830	5020	5020	5030	5020	239
406	20231201	123000	6618745000	5020	5020	5020	5020	0
407	20231201	122900	6618745000	5020	5020	5020	5020	13
408	20231201	122800	6618679740	5010	5030	5030	5010	4221
409	20231201	122700	6597505370	5030	5030	5030	5020	361
410	20231201	122600	6595690040	5030	5040	5040	5020	626
411	20231201	122500	6592535170	5040	5020	5040	5020	63
412	20231201	122400	6592217850	5020	5030	5030	5020	1781
413	20231201	122300	6583277220	5020	5030	5030	5020	651
414	20231201	122200	6580002710	5040	5030	5040	5030	51
415	20231201	122100	6579746170	5030	5040	5040	5030	448
416	20231201	122000	6577488760	5050	5040	5050	5040	215
417	20231201	121900	6576405150	5040	5060	5060	5040	322
418	20231201	121800	6574776270	5050	5040	5050	5040	263
419	20231201	121700	6573449050	5030	5040	5040	5030	168
420	20231201	121600	6572602940	5040	5040	5050	5040	183
421	20231201	121500	6571679310	5040	5020	5040	5020	2900
422	20231201	121400	6557072330	5020	5030	5030	5020	22
423	20231201	121300	6556961690	5030	5030	5030	5030	732
424	20231201	121200	6553279730	5030	5030	5030	5030	11
425	20231201	121100	6553224400	5030	5030	5030	5030	344
426	20231201	121000	6551494080	5030	5010	5030	5010	315
427	20231201	120900	6549913440	5000	5010	5010	5000	6675
428	20231201	120800	6516486540	5010	5020	5020	5010	6199
429	20231201	120700	6485407540	5020	5030	5030	5020	3585
430	20231201	120600	6467400300	5040	5040	5040	5040	1258
431	20231201	120500	6461059980	5040	5040	5040	5030	145
432	20231201	120400	6460330480	5040	5030	5040	5030	561
433	20231201	120300	6457507040	5030	5050	5050	5030	211
434	20231201	120200	6456443610	5040	5030	5050	5030	51
435	20231201	120100	6456186670	5050	5030	5050	5030	2869
436	20231201	120000	6441741670	5030	5030	5030	5030	1475
437	20231201	115900	6434322420	5030	5040	5040	5030	3578
438	20231201	115800	6416324850	5030	5070	5070	5030	10109
439	20231201	115700	6365328600	5070	5060	5070	5060	7732
440	20231201	115600	6326204670	5060	5080	5080	5060	4383
441	20231201	115500	6303989010	5070	5070	5080	5070	937
442	20231201	115400	6299236380	5070	5080	5080	5070	59
443	20231201	115300	6298937150	5080	5070	5080	5070	601
444	20231201	115200	6295890070	5070	5070	5080	5070	6271
445	20231201	115100	6264096090	5070	5080	5080	5070	5792
446	20231201	115000	6234726780	5080	5080	5080	5070	1572
447	20231201	114900	6226747620	5080	5080	5080	5070	368
448	20231201	114800	6224878260	5080	5080	5080	5080	1526
449	20231201	114700	6217126180	5080	5080	5080	5080	704
450	20231201	114600	6213549860	5090	5090	5090	5080	396
451	20231201	114500	6211537190	5090	5090	5090	5080	819
452	20231201	114400	6207369500	5090	5090	5090	5090	864
453	20231201	114300	6202971740	5090	5080	5090	5080	249
454	20231201	114200	6201706660	5080	5080	5080	5080	1125
455	20231201	114100	6195991660	5080	5080	5090	5080	2973
456	20231201	114000	6180885300	5080	5080	5080	5080	7236
457	20231201	113900	6144126420	5080	5080	5080	5080	220
458	20231201	113800	6143008820	5080	5090	5090	5080	1440
459	20231201	113700	6135687310	5090	5090	5090	5090	3774
460	20231201	113600	6116477650	5090	5100	5100	5090	3831
461	20231201	113500	6096977440	5100	5090	5100	5090	3656
462	20231201	113400	6078358950	5100	5090	5100	5090	3453
463	20231201	113300	6060767660	5100	5100	5100	5090	2459
464	20231201	113200	6048242430	5090	5100	5100	5090	2788
465	20231201	113100	6034046520	5100	5090	5110	5080	4574
466	20231201	113000	6010768420	5080	5080	5120	5080	24361
467	20231201	112900	5886667350	5080	5070	5080	5070	511
468	20231201	112800	5884076280	5070	5080	5090	5070	4116
469	20231201	112700	5863169040	5080	5090	5090	5080	2195
470	20231201	112600	5852008320	5090	5090	5090	5080	101
471	20231201	112500	5851494390	5090	5100	5100	5080	1398
472	20231201	112400	5844387600	5090	5090	5090	5080	2129
473	20231201	112300	5833556610	5080	5090	5100	5080	2812
474	20231201	112200	5819244330	5080	5080	5080	5070	2170
475	20231201	112100	5808222950	5080	5070	5080	5060	1328
476	20231201	112000	5801483970	5070	5090	5090	5070	3890
477	20231201	111900	5781734630	5080	5080	5090	5080	3515
478	20231201	111800	5763873120	5070	5060	5080	5060	1186
479	20231201	111700	5757860040	5050	5070	5070	5050	567
480	20231201	111600	5754986130	5070	5050	5070	5050	6359
481	20231201	111500	5722850930	5050	5050	5070	5050	1045
482	20231201	111400	5717562670	5040	5040	5050	5040	1282
483	20231201	111300	5711099310	5040	5050	5050	5040	580
484	20231201	111200	5708173130	5040	5040	5050	5040	1898
485	20231201	111100	5698598390	5040	5050	5050	5040	2941
486	20231201	111000	5683757740	5060	5060	5060	5050	4294
487	20231201	110900	5662068010	5060	5060	5060	5050	914
488	20231201	110800	5657448090	5060	5060	5060	5060	1535
489	20231201	110700	5649680990	5060	5070	5070	5060	6363
490	20231201	110600	5617473490	5070	5080	5080	5070	2541
491	20231201	110500	5604589770	5080	5080	5080	5070	1054
492	20231201	110400	5599235470	5080	5080	5080	5070	769
493	20231201	110300	5595333830	5080	5090	5090	5070	3222
494	20231201	110200	5578965050	5090	5090	5090	5080	533
495	20231201	110100	5576253900	5090	5090	5090	5080	2804
496	20231201	110000	5561990980	5090	5070	5090	5070	7645
497	20231201	105900	5523191910	5080	5050	5080	5050	8234
498	20231201	105800	5481466620	5050	5070	5070	5050	5373
499	20231201	105700	5454292040	5070	5070	5070	5060	6190
500	20231201	105600	5422940140	5070	5060	5080	5060	3724
501	20231201	105500	5404068420	5060	5090	5090	5060	19532
502	20231201	105400	5304984190	5090	5080	5100	5080	7231
503	20231201	105300	5268186860	5080	5080	5090	5070	7458
504	20231201	105200	5230291670	5090	5080	5090	5080	1919
505	20231201	105100	5220533990	5080	5100	5100	5080	7121
506	20231201	105000	5184324590	5100	5100	5120	5090	12315
507	20231201	104900	5121456280	5100	5100	5100	5080	10140
508	20231201	104800	5069842220	5100	5070	5100	5060	13916
509	20231201	104700	4999202490	5080	5110	5110	5070	24273
510	20231201	104600	4875665040	5110	5120	5130	5090	34079
511	20231201	104500	4701565820	5120	5100	5160	5090	111743
512	20231201	104400	4128274280	5100	5040	5100	5040	35665
513	20231201	104300	3947031580	5050	5050	5060	5040	1492
514	20231201	104200	3939495210	5050	5060	5070	5020	25805
515	20231201	104100	3809554880	5060	5050	5060	5050	4021
516	20231201	104000	3789213610	5060	5040	5060	5030	22785
517	20231201	103900	3674210170	5030	5040	5040	5020	6399
518	20231201	103800	3642019570	5030	5040	5040	5030	1582
519	20231201	103700	3634053750	5030	5050	5050	5030	4254
520	20231201	103600	3612602690	5030	5020	5050	5020	9888
521	20231201	103500	3562819470	5030	5030	5040	5020	1755
522	20231201	103400	3553993820	5020	5030	5030	5020	3379
523	20231201	103300	3537011840	5020	5030	5040	5020	4279
524	20231201	103200	3515483150	5030	5010	5030	5010	1246
525	20231201	103100	3509218680	5030	5020	5030	5010	3057
526	20231201	103000	3493870220	5010	5020	5020	5010	2276
527	20231201	102900	3482456270	5010	5010	5020	5010	532
528	20231201	102800	3479787030	5020	5000	5020	5000	1872
529	20231201	102700	3470405260	5020	5000	5020	5000	830
530	20231201	102600	3466247780	5010	5000	5010	5000	636
531	20231201	102500	3463064220	5010	5000	5010	4995	1708
532	20231201	102400	3454519575	5010	5010	5010	5000	3341
533	20231201	102300	3437809545	5000	5020	5020	5000	3817
534	20231201	102200	3418697075	5020	5030	5030	5000	3635
535	20231201	102100	3400455495	5010	5030	5040	5000	11443
536	20231201	102000	3342950125	5040	5050	5050	5030	11564
537	20231201	101900	3284653995	5040	5040	5050	5030	6419
538	20231201	101800	3252290055	5030	5040	5040	5030	1041
539	20231201	101700	3247044545	5040	5020	5040	5020	6177
540	20231201	101600	3215956835	5010	5000	5010	5000	2109
541	20231201	101500	3205400995	5000	5000	5000	5000	1590
542	20231201	101400	3197450995	5000	5010	5010	5000	1109
543	20231201	101300	3191899535	5000	5010	5020	5000	2819
544	20231201	101200	3177776335	5000	5000	5000	5000	634
545	20231201	101100	3174606335	5000	5010	5010	5000	2617
546	20231201	101000	3161521325	5010	5000	5010	4995	4369
547	20231201	100900	3139673635	5010	5010	5020	5000	2301
548	20231201	100800	3128158005	5010	5010	5010	5000	1164
549	20231201	100700	3122327775	5000	4995	5000	4995	2962
550	20231201	100600	3107520500	4990	4990	4995	4990	2456
551	20231201	100500	3095265010	4990	5000	5000	4990	4204
552	20231201	100400	3074258640	5000	5010	5010	5000	52
553	20231201	100300	3073998600	5000	5000	5010	4995	1049
554	20231201	100200	3068754320	5000	5000	5010	4995	2776
555	20231201	100100	3054874255	5010	5020	5020	5000	179
556	20231201	100000	3053977895	5020	5010	5020	5010	957
557	20231201	095900	3049174515	5020	5010	5020	5010	68
558	20231201	095800	3048833445	5010	5000	5010	5000	822
559	20231201	095700	3044723275	5010	5030	5030	5000	1217
560	20231201	095600	3038618365	5030	5020	5030	5020	4796
561	20231201	095500	3014541365	5030	5030	5040	5030	2633
562	20231201	095400	3001294325	5030	5030	5050	5030	5427
563	20231201	095300	2973944335	5040	5040	5040	5030	813
564	20231201	095200	2969847825	5040	5040	5040	5040	1512
565	20231201	095100	2962227345	5040	5030	5050	5020	10239
566	20231201	095000	2910610845	5020	5010	5030	5010	16557
567	20231201	094900	2827445565	5020	5030	5030	5020	2504
568	20231201	094800	2814874455	5020	5030	5030	5010	3183
569	20231201	094700	2798897535	5030	5020	5030	5020	1002
570	20231201	094600	2793863445	5010	5000	5010	5000	4454
571	20231201	094500	2771556195	5000	5010	5010	5000	3720
572	20231201	094400	2752952845	5010	5000	5010	5000	191
573	20231201	094300	2751997015	5000	5000	5000	4990	2540
574	20231201	094200	2739301205	5000	4995	5000	4990	753
575	20231201	094100	2735536760	4990	4985	5000	4985	5847
576	20231201	094000	2706348310	4985	4990	5000	4985	4594
577	20231201	093900	2683421870	4990	4985	4990	4980	5468
578	20231201	093800	2656166710	4990	5000	5000	4985	8075
579	20231201	093700	2615850595	5000	4990	5020	4990	4444
580	20231201	093600	2593655930	4990	4995	5000	4985	16492
581	20231201	093500	2511349590	4995	5050	5050	4995	21515
582	20231201	093400	2403429840	5050	5040	5050	5030	6201
583	20231201	093300	2372184280	5050	5030	5080	5030	10337
584	20231201	093200	2320009050	5030	5020	5030	5020	2071
585	20231201	093100	2309595090	5020	5010	5030	5010	3592
586	20231201	093000	2291569580	5010	5030	5040	5010	11376
587	20231201	092900	2234460810	5030	5040	5040	5030	9163
588	20231201	092800	2188356100	5040	5030	5070	5030	19210
589	20231201	092700	2091320340	5040	5020	5100	5020	86686
590	20231201	092600	1651994400	5040	4995	5050	4995	20779
591	20231201	092500	1547647640	5000	5010	5010	4995	11606
592	20231201	092400	1489642900	5000	5010	5020	5000	20860
593	20231201	092300	1385179680	5020	5000	5020	4995	22369
594	20231201	092200	1273219360	4995	4995	5000	4990	10399
595	20231201	092100	1221285395	4995	4985	5000	4980	21057
596	20231201	092000	1116185920	4980	4975	4985	4970	12870
597	20231201	091900	1052109905	4970	4965	4975	4960	8625
598	20231201	091800	1009259295	4970	4960	4970	4960	11879
599	20231201	091700	950239945	4965	4970	4975	4955	7713
600	20231201	091600	911928095	4965	4965	4970	4945	11213
601	20231201	091500	856276365	4945	4955	4965	4940	11410
602	20231201	091400	799771850	4940	4965	4970	4940	12339
603	20231201	091300	738632660	4955	4960	4970	4945	25648
604	20231201	091200	611521205	4955	4965	4975	4945	17315
605	20231201	091100	525581325	4970	4935	4970	4935	21281
606	20231201	091000	420267080	4940	4940	4940	4925	5665
607	20231201	090900	392315860	4935	4935	4940	4920	4694
608	20231201	090800	369145860	4935	4945	4945	4920	8546
609	20231201	090700	327028760	4945	4955	4955	4925	4686
610	20231201	090600	303893580	4950	4955	4955	4925	18129
611	20231201	090500	214385580	4955	4925	4960	4925	15314
612	20231201	090400	138699540	4925	4935	4935	4920	5524
613	20231201	090300	111482580	4935	4895	4935	4895	5925
614	20231201	090200	82332430	4890	4910	4910	4890	1406
615	20231201	090100	75447935	4900	4915	4915	4885	791
616	20231201	090000	71576165	4915	4910	4915	4885	14050