KissMeData/038950/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192100	181700390	4985	4985	4985	4985	1050
3	20231205	192000	181700390	4985	4985	4985	4985	0
4	20231205	191900	181700390	4985	4985	4985	4985	0
5	20231205	191800	181700390	4985	4985	4985	4985	0
6	20231205	191700	181700390	4985	4985	4985	4985	0
7	20231205	191600	181700390	4985	4985	4985	4985	0
8	20231205	191500	181700390	4985	4985	4985	4985	0
9	20231205	191400	181700390	4985	4985	4985	4985	0
10	20231205	191300	181700390	4985	4985	4985	4985	0
11	20231205	191200	181700390	4985	4985	4985	4985	0
12	20231205	191100	181700390	4985	4985	4985	4985	0
13	20231205	191000	181700390	4985	4985	4985	4985	0
14	20231205	190900	181700390	4985	4985	4985	4985	0
15	20231205	190800	181700390	4985	4985	4985	4985	0
16	20231205	190700	181700390	4985	4985	4985	4985	0
17	20231205	190600	181700390	4985	4985	4985	4985	0
18	20231205	190500	181700390	4985	4985	4985	4985	0
19	20231205	190400	181700390	4985	4985	4985	4985	0
20	20231205	190300	181700390	4985	4985	4985	4985	0
21	20231205	190200	181700390	4985	4985	4985	4985	0
22	20231205	190100	181700390	4985	4985	4985	4985	0
23	20231205	190000	181700390	4985	4985	4985	4985	0
24	20231205	185900	181700390	4985	4985	4985	4985	0
25	20231205	185800	181700390	4985	4985	4985	4985	0
26	20231205	185700	181700390	4985	4985	4985	4985	0
27	20231205	185600	181700390	4985	4985	4985	4985	0
28	20231205	185500	181700390	4985	4985	4985	4985	0
29	20231205	185400	181700390	4985	4985	4985	4985	0
30	20231205	185300	181700390	4985	4985	4985	4985	0
31	20231205	185200	181700390	4985	4985	4985	4985	0
32	20231205	185100	181700390	4985	4985	4985	4985	1050
33	20231205	185000	181700390	4985	4985	4985	4985	0
34	20231205	184900	181700390	4985	4985	4985	4985	0
35	20231205	184800	181700390	4985	4985	4985	4985	0
36	20231205	184700	181700390	4985	4985	4985	4985	0
37	20231205	184600	181700390	4985	4985	4985	4985	0
38	20231205	184500	181700390	4985	4985	4985	4985	0
39	20231205	184400	181700390	4985	4985	4985	4985	0
40	20231205	184300	181700390	4985	4985	4985	4985	0
41	20231205	184200	181700390	4985	4985	4985	4985	0
42	20231205	184100	181700390	4985	4985	4985	4985	0
43	20231205	184000	181700390	4985	4985	4985	4985	0
44	20231205	183900	181700390	4985	4985	4985	4985	0
45	20231205	183800	181700390	4985	4985	4985	4985	0
46	20231205	183700	181700390	4985	4985	4985	4985	0
47	20231205	183600	181700390	4985	4985	4985	4985	0
48	20231205	183500	181700390	4985	4985	4985	4985	0
49	20231205	183400	181700390	4985	4985	4985	4985	0
50	20231205	183300	181700390	4985	4985	4985	4985	0
51	20231205	183200	181700390	4985	4985	4985	4985	0
52	20231205	183100	181700390	4985	4985	4985	4985	0
53	20231205	183000	181700390	4985	4985	4985	4985	0
54	20231205	182900	181700390	4985	4985	4985	4985	0
55	20231205	182800	181700390	4985	4985	4985	4985	0
56	20231205	182700	181700390	4985	4985	4985	4985	0
57	20231205	182600	181700390	4985	4985	4985	4985	0
58	20231205	182500	181700390	4985	4985	4985	4985	0
59	20231205	182400	181700390	4985	4985	4985	4985	0
60	20231205	182300	181700390	4985	4985	4985	4985	0
61	20231205	182200	181700390	4985	4985	4985	4985	0
62	20231205	182100	181700390	4985	4985	4985	4985	1050
63	20231205	182000	181700390	4985	4985	4985	4985	0
64	20231205	181900	181700390	4985	4985	4985	4985	0
65	20231205	181800	181700390	4985	4985	4985	4985	0
66	20231205	181700	181700390	4985	4985	4985	4985	0
67	20231205	181600	181700390	4985	4985	4985	4985	0
68	20231205	181500	181700390	4985	4985	4985	4985	0
69	20231205	181400	181700390	4985	4985	4985	4985	0
70	20231205	181300	181700390	4985	4985	4985	4985	0
71	20231205	181200	181700390	4985	4985	4985	4985	0
72	20231205	181100	181700390	4985	4985	4985	4985	0
73	20231205	181000	181700390	4985	4985	4985	4985	0
74	20231205	180900	181700390	4985	4985	4985	4985	0
75	20231205	180800	181700390	4985	4985	4985	4985	0
76	20231205	180700	181700390	4985	4985	4985	4985	0
77	20231205	180600	181700390	4985	4985	4985	4985	0
78	20231205	180500	181700390	4985	4985	4985	4985	0
79	20231205	180400	181700390	4985	4985	4985	4985	0
80	20231205	180300	181700390	4985	4985	4985	4985	0
81	20231205	180200	181700390	4985	4985	4985	4985	0
82	20231205	180100	181700390	4985	4985	4985	4985	0
83	20231205	180000	181700390	4985	4985	4985	4985	0
84	20231205	175900	181700390	4985	4985	4985	4985	0
85	20231205	175800	181700390	4985	4985	4985	4985	0
86	20231205	175700	181700390	4985	4985	4985	4985	0
87	20231205	175600	181700390	4985	4985	4985	4985	0
88	20231205	175500	181700390	4985	4985	4985	4985	0
89	20231205	175400	181700390	4985	4985	4985	4985	0
90	20231205	175300	181700390	4985	4985	4985	4985	0
91	20231205	175200	181700390	4985	4985	4985	4985	0
92	20231205	175100	181700390	4985	4985	4985	4985	1050
93	20231205	175000	181700390	4985	4985	4985	4985	0
94	20231205	174900	181700390	4985	4985	4985	4985	0
95	20231205	174800	181700390	4985	4985	4985	4985	0
96	20231205	174700	181700390	4985	4985	4985	4985	0
97	20231205	174600	181700390	4985	4985	4985	4985	0
98	20231205	174500	181700390	4985	4985	4985	4985	0
99	20231205	174400	181700390	4985	4985	4985	4985	0
100	20231205	174300	181700390	4985	4985	4985	4985	0
101	20231205	174200	181700390	4985	4985	4985	4985	0
102	20231205	174100	181700390	4985	4985	4985	4985	0
103	20231205	174000	181700390	4985	4985	4985	4985	0
104	20231205	173900	181700390	4985	4985	4985	4985	0
105	20231205	173800	181700390	4985	4985	4985	4985	0
106	20231205	173700	181700390	4985	4985	4985	4985	0
107	20231205	173600	181700390	4985	4985	4985	4985	0
108	20231205	173500	181700390	4985	4985	4985	4985	0
109	20231205	173400	181700390	4985	4985	4985	4985	0
110	20231205	173300	181700390	4985	4985	4985	4985	0
111	20231205	173200	181700390	4985	4985	4985	4985	0
112	20231205	173100	181700390	4985	4985	4985	4985	0
113	20231205	173000	181700390	4985	4985	4985	4985	0
114	20231205	172900	181700390	4985	4985	4985	4985	0
115	20231205	172800	181700390	4985	4985	4985	4985	0
116	20231205	172700	181700390	4985	4985	4985	4985	0
117	20231205	172600	181700390	4985	4985	4985	4985	0
118	20231205	172500	181700390	4985	4985	4985	4985	0
119	20231205	172400	181700390	4985	4985	4985	4985	0
120	20231205	172300	181700390	4985	4985	4985	4985	0
121	20231205	172200	181700390	4985	4985	4985	4985	0
122	20231205	172100	181700390	4985	4985	4985	4985	1050
123	20231205	172000	181700390	4985	4985	4985	4985	0
124	20231205	171900	181700390	4985	4985	4985	4985	0
125	20231205	171800	181700390	4985	4985	4985	4985	0
126	20231205	171700	181700390	4985	4985	4985	4985	0
127	20231205	171600	181700390	4985	4985	4985	4985	0
128	20231205	171500	181700390	4985	4985	4985	4985	0
129	20231205	171400	181700390	4985	4985	4985	4985	0
130	20231205	171300	181700390	4985	4985	4985	4985	0
131	20231205	171200	181700390	4985	4985	4985	4985	0
132	20231205	171100	181700390	4985	4985	4985	4985	0
133	20231205	171000	181700390	4985	4985	4985	4985	0
134	20231205	170900	181700390	4985	4985	4985	4985	0
135	20231205	170800	181700390	4985	4985	4985	4985	0
136	20231205	170700	181700390	4985	4985	4985	4985	0
137	20231205	170600	181700390	4985	4985	4985	4985	0
138	20231205	170500	181700390	4985	4985	4985	4985	0
139	20231205	170400	181700390	4985	4985	4985	4985	0
140	20231205	170300	181700390	4985	4985	4985	4985	0
141	20231205	170200	181700390	4985	4985	4985	4985	0
142	20231205	170100	181700390	4985	4985	4985	4985	0
143	20231205	170000	181700390	4985	4985	4985	4985	0
144	20231205	165900	181700390	4985	4985	4985	4985	0
145	20231205	165800	181700390	4985	4985	4985	4985	0
146	20231205	165700	181700390	4985	4985	4985	4985	0
147	20231205	165600	181700390	4985	4985	4985	4985	0
148	20231205	165500	181700390	4985	4985	4985	4985	0
149	20231205	165400	181700390	4985	4985	4985	4985	0
150	20231205	165300	181700390	4985	4985	4985	4985	0
151	20231205	165200	181700390	4985	4985	4985	4985	0
152	20231205	165100	181700390	4985	4985	4985	4985	1050
153	20231205	165000	181700390	4985	4985	4985	4985	0
154	20231205	164900	181700390	4985	4985	4985	4985	0
155	20231205	164800	181700390	4985	4985	4985	4985	0
156	20231205	164700	181700390	4985	4985	4985	4985	0
157	20231205	164600	181700390	4985	4985	4985	4985	0
158	20231205	164500	181700390	4985	4985	4985	4985	0
159	20231205	164400	181700390	4985	4985	4985	4985	0
160	20231205	164300	181700390	4985	4985	4985	4985	0
161	20231205	164200	181700390	4985	4985	4985	4985	0
162	20231205	164100	181700390	4985	4985	4985	4985	0
163	20231205	164000	181700390	4985	4985	4985	4985	0
164	20231205	163900	181700390	4985	4985	4985	4985	0
165	20231205	163800	181700390	4985	4985	4985	4985	0
166	20231205	163700	181700390	4985	4985	4985	4985	0
167	20231205	163600	181700390	4985	4985	4985	4985	0
168	20231205	163500	181700390	4985	4985	4985	4985	0
169	20231205	163400	181700390	4985	4985	4985	4985	0
170	20231205	163300	181700390	4985	4985	4985	4985	0
171	20231205	163200	181700390	4985	4985	4985	4985	0
172	20231205	163100	181700390	4985	4985	4985	4985	0
173	20231205	163000	181700390	4985	4985	4985	4985	0
174	20231205	162900	181700390	4985	4985	4985	4985	0
175	20231205	162800	181700390	4985	4985	4985	4985	0
176	20231205	162700	181700390	4985	4985	4985	4985	0
177	20231205	162600	181700390	4985	4985	4985	4985	0
178	20231205	162500	181700390	4985	4985	4985	4985	0
179	20231205	162400	181700390	4985	4985	4985	4985	0
180	20231205	162300	181700390	4985	4985	4985	4985	0
181	20231205	162200	181700390	4985	4985	4985	4985	0
182	20231205	162100	181700390	4985	4985	4985	4985	1050
183	20231205	162000	181700390	4985	4985	4985	4985	0
184	20231205	161900	181700390	4985	4985	4985	4985	0
185	20231205	161800	181700390	4985	4985	4985	4985	0
186	20231205	161700	181700390	4985	4985	4985	4985	0
187	20231205	161600	181700390	4985	4985	4985	4985	0
188	20231205	161500	181700390	4985	4985	4985	4985	0
189	20231205	161400	181700390	4985	4985	4985	4985	0
190	20231205	161300	181700390	4985	4985	4985	4985	0
191	20231205	161200	181700390	4985	4985	4985	4985	0
192	20231205	161100	181700390	4985	4985	4985	4985	0
193	20231205	161000	181700390	4985	4985	4985	4985	0
194	20231205	160900	181700390	4985	4985	4985	4985	0
195	20231205	160800	181700390	4985	4985	4985	4985	0
196	20231205	160700	181700390	4985	4985	4985	4985	0
197	20231205	160600	181700390	4985	4985	4985	4985	0
198	20231205	160500	181700390	4985	4985	4985	4985	0
199	20231205	160400	181700390	4985	4985	4985	4985	0
200	20231205	160300	181700390	4985	4985	4985	4985	0
201	20231205	160200	181700390	4985	4985	4985	4985	0
202	20231205	160100	181700390	4985	4985	4985	4985	0
203	20231205	160000	181700390	4985	4985	4985	4985	0
204	20231205	155900	181700390	4985	4985	4985	4985	0
205	20231205	155800	181700390	4985	4985	4985	4985	0
206	20231205	155700	181700390	4985	4985	4985	4985	0
207	20231205	155600	181700390	4985	4985	4985	4985	0
208	20231205	155500	181700390	4985	4985	4985	4985	0
209	20231205	155400	181700390	4985	4985	4985	4985	0
210	20231205	155300	181700390	4985	4985	4985	4985	0
211	20231205	155200	181700390	4985	4985	4985	4985	0
212	20231205	155100	181700390	4985	4985	4985	4985	1050
213	20231205	155000	181700390	4985	4985	4985	4985	0
214	20231205	154900	181700390	4985	4985	4985	4985	0
215	20231205	154800	181700390	4985	4985	4985	4985	0
216	20231205	154700	181700390	4985	4985	4985	4985	0
217	20231205	154600	181700390	4985	4985	4985	4985	0
218	20231205	154500	181700390	4985	4985	4985	4985	0
219	20231205	154400	181700390	4985	4985	4985	4985	0
220	20231205	154300	181700390	4985	4985	4985	4985	0
221	20231205	154200	181700390	4985	4985	4985	4985	0
222	20231205	154100	181700390	4985	4985	4985	4985	0
223	20231205	154000	181700390	4985	4985	4985	4985	0
224	20231205	153900	181700390	4985	4985	4985	4985	0
225	20231205	153800	181700390	4985	4985	4985	4985	0
226	20231205	153700	181700390	4985	4985	4985	4985	0
227	20231205	153600	181700390	4985	4985	4985	4985	0
228	20231205	153500	181700390	4985	4985	4985	4985	0
229	20231205	153400	181700390	4985	4985	4985	4985	0
230	20231205	153300	181700390	4985	4985	4985	4985	0
231	20231205	153200	181700390	4985	4985	4985	4985	0
232	20231205	153100	181700390	4985	4985	4985	4985	0
233	20231205	153000	181700390	4985	4985	4985	4985	1050
234	20231205	152900	176466140	4995	4995	4995	4995	0
235	20231205	152800	176466140	4995	4995	4995	4995	0
236	20231205	152700	176466140	4995	4995	4995	4995	0
237	20231205	152600	176466140	4995	4995	4995	4995	0
238	20231205	152500	176466140	4995	4995	4995	4995	0
239	20231205	152400	176466140	4995	4995	4995	4995	0
240	20231205	152300	176466140	4995	4995	4995	4995	0
241	20231205	152200	176466140	4995	4995	4995	4995	0
242	20231205	152100	176466140	4995	4995	4995	4995	0
243	20231205	152000	176466140	4995	4995	4995	4995	0
244	20231205	151900	176466140	4995	5010	5010	4995	634
245	20231205	151800	173294100	5030	5030	5030	5030	1
246	20231205	151700	173289070	5020	5030	5030	5020	2
247	20231205	151600	173279020	5020	5020	5020	5020	1
248	20231205	151500	173274000	5030	5020	5030	5010	5
249	20231205	151400	173248910	5030	5000	5030	5000	587
250	20231205	151300	170313880	5000	5000	5000	5000	0
251	20231205	151200	170313880	5000	5000	5000	5000	0
252	20231205	151100	170313880	5000	5000	5000	5000	0
253	20231205	151000	170313880	5000	5000	5000	5000	0
254	20231205	150900	170313880	5000	5000	5000	5000	0
255	20231205	150800	170313880	5000	5000	5000	5000	0
256	20231205	150700	170313880	5000	5000	5000	5000	0
257	20231205	150600	170313880	5000	5000	5000	5000	411
258	20231205	150500	168258880	5000	5000	5000	5000	0
259	20231205	150400	168258880	5000	5000	5000	5000	0
260	20231205	150300	168258880	5000	5000	5000	4980	165
261	20231205	150200	167435770	5000	5000	5000	4980	167
262	20231205	150100	166602070	4980	4985	4985	4980	1000
263	20231205	150000	161621585	4990	4990	4990	4990	1
264	20231205	145900	161616595	5000	5000	5000	5000	1
265	20231205	145800	161611595	5000	4995	5000	4995	2
266	20231205	145700	161601600	5010	5010	5010	5010	0
267	20231205	145600	161601600	5010	5010	5010	5010	0
268	20231205	145500	161601600	5010	5010	5010	4990	1004
269	20231205	145400	156591550	5010	5010	5010	5010	0
270	20231205	145300	156591550	5010	5010	5010	5010	0
271	20231205	145200	156591550	5010	5010	5010	5010	0
272	20231205	145100	156591550	5010	5010	5010	5010	0
273	20231205	145000	156591550	5010	5010	5010	5010	0
274	20231205	144900	156591550	5010	5010	5010	5010	0
275	20231205	144800	156591550	5010	5010	5010	5010	1
276	20231205	144700	156586540	5030	5010	5030	5010	4
277	20231205	144600	156566460	5030	5030	5030	5030	14
278	20231205	144500	156496040	5030	5030	5030	5030	3
279	20231205	144400	156480950	5030	5030	5030	5030	0
280	20231205	144300	156480950	5030	5030	5030	5030	0
281	20231205	144200	156480950	5030	5030	5030	5030	0
282	20231205	144100	156480950	5030	5030	5030	5030	0
283	20231205	144000	156480950	5030	5030	5030	5030	0
284	20231205	143900	156480950	5030	5030	5030	5030	0
285	20231205	143800	156480950	5030	5030	5030	5030	3
286	20231205	143700	156465860	5030	5030	5030	5030	0
287	20231205	143600	156465860	5030	5030	5030	5030	5
288	20231205	143500	156440710	5000	5000	5000	5000	1018
289	20231205	143400	151350710	4990	4990	4990	4990	0
290	20231205	143300	151350710	4990	4990	4990	4990	0
291	20231205	143200	151350710	4990	4990	4990	4990	12
292	20231205	143100	151290830	4985	4985	4985	4985	0
293	20231205	143000	151290830	4985	4990	4990	4985	500
294	20231205	142900	148798325	4985	4985	4985	4985	0
295	20231205	142800	148798325	4985	4985	4985	4985	185
296	20231205	142700	147876100	4985	4985	4985	4985	0
297	20231205	142600	147876100	4985	4990	4990	4985	237
298	20231205	142500	146693505	4990	4990	4990	4990	0
299	20231205	142400	146693505	4990	4990	4990	4990	0
300	20231205	142300	146693505	4990	4990	4990	4990	0
301	20231205	142200	146693505	4990	4990	4990	4990	0
302	20231205	142100	146693505	4990	4990	4990	4990	280
303	20231205	142000	145296305	4995	4995	4995	4995	0
304	20231205	141900	145296305	4995	4995	4995	4995	130
305	20231205	141800	144646955	5000	5000	5000	5000	0
306	20231205	141700	144646955	5000	5000	5000	5000	0
307	20231205	141600	144646955	5000	5000	5000	5000	0
308	20231205	141500	144646955	5000	5000	5000	5000	0
309	20231205	141400	144646955	5000	5000	5000	5000	1
310	20231205	141300	144641955	5000	4995	5000	4995	1148
311	20231205	141200	138907570	4995	4990	4995	4985	124
312	20231205	141100	138289110	4990	4985	4990	4985	417
313	20231205	141000	136210205	4990	4990	4990	4990	20
314	20231205	140900	136110405	4985	4990	4990	4985	651
315	20231205	140800	132864320	4995	4990	4995	4990	6
316	20231205	140700	132834375	4995	5000	5000	4995	189
317	20231205	140600	131889525	5000	5000	5000	5000	0
318	20231205	140500	131889525	5000	5000	5000	5000	0
319	20231205	140400	131889525	5000	5000	5000	5000	0
320	20231205	140300	131889525	5000	5000	5000	5000	0
321	20231205	140200	131889525	5000	5000	5000	5000	0
322	20231205	140100	131889525	5000	5000	5000	5000	99
323	20231205	140000	131394525	5000	5000	5000	5000	0
324	20231205	135900	131394525	5000	5000	5000	5000	144
325	20231205	135800	130674525	5000	5000	5000	5000	0
326	20231205	135700	130674525	5000	5000	5000	5000	0
327	20231205	135600	130674525	5000	5000	5000	5000	286
328	20231205	135500	129244525	5000	5010	5010	5000	171
329	20231205	135400	128389515	5010	5010	5010	5010	0
330	20231205	135300	128389515	5010	5010	5010	5010	0
331	20231205	135200	128389515	5010	5010	5010	5010	20
332	20231205	135100	128289315	5010	5010	5010	5010	0
333	20231205	135000	128289315	5010	5010	5010	5010	0
334	20231205	134900	128289315	5010	5010	5010	5010	0
335	20231205	134800	128289315	5010	5010	5010	5010	0
336	20231205	134700	128289315	5010	5010	5010	5010	0
337	20231205	134600	128289315	5010	5010	5010	5010	0
338	20231205	134500	128289315	5010	5010	5010	5010	49
339	20231205	134400	128043825	5020	5010	5020	5000	950
340	20231205	134300	123284455	5010	5010	5010	5010	0
341	20231205	134200	123284455	5010	5010	5010	5010	0
342	20231205	134100	123284455	5010	5010	5010	5010	0
343	20231205	134000	123284455	5010	5010	5010	5010	0
344	20231205	133900	123284455	5010	5010	5010	5010	0
345	20231205	133800	123284455	5010	5010	5010	5010	0
346	20231205	133700	123284455	5010	5010	5010	5010	0
347	20231205	133600	123284455	5010	5010	5010	5010	0
348	20231205	133500	123284455	5010	5010	5010	5010	0
349	20231205	133400	123284455	5010	5010	5010	5010	0
350	20231205	133300	123284455	5010	5010	5010	5010	3
351	20231205	133200	123269425	5020	5020	5020	5020	0
352	20231205	133100	123269425	5020	5020	5020	5020	0
353	20231205	133000	123269425	5020	5020	5020	5020	0
354	20231205	132900	123269425	5020	5020	5020	5020	0
355	20231205	132800	123269425	5020	5020	5020	5020	0
356	20231205	132700	123269425	5020	5020	5020	5020	300
357	20231205	132600	121763425	5020	5020	5020	5020	100
358	20231205	132500	121261425	5020	5020	5020	5020	3
359	20231205	132400	121246365	5030	5030	5030	5030	0
360	20231205	132300	121246365	5030	5030	5030	5030	0
361	20231205	132200	121246365	5030	5030	5030	5030	0
362	20231205	132100	121246365	5030	5030	5030	5030	0
363	20231205	132000	121246365	5030	5030	5030	5030	0
364	20231205	131900	121246365	5030	5030	5030	5030	0
365	20231205	131800	121246365	5030	5030	5030	5030	0
366	20231205	131700	121246365	5030	5030	5030	5030	0
367	20231205	131600	121246365	5030	5030	5030	5030	0
368	20231205	131500	121246365	5030	5030	5030	5030	0
369	20231205	131400	121246365	5030	5030	5030	5030	1
370	20231205	131300	121241335	5020	4995	5040	4990	4063
371	20231205	131200	100806110	4995	4995	4995	4995	0
372	20231205	131100	100806110	4995	4995	4995	4995	110
373	20231205	131000	100256660	4990	4990	4990	4990	67
374	20231205	130900	99922330	4990	4985	4990	4985	701
375	20231205	130800	96424350	4985	4985	4985	4985	0
376	20231205	130700	96424350	4985	4985	4985	4985	0
377	20231205	130600	96424350	4985	4985	4985	4985	0
378	20231205	130500	96424350	4985	4980	4985	4980	2
379	20231205	130400	96414385	4990	4990	4990	4990	0
380	20231205	130300	96414385	4990	4990	4990	4990	0
381	20231205	130200	96414385	4990	4990	4990	4990	1
382	20231205	130100	96409395	4960	4975	4975	4960	300
383	20231205	130000	94918065	4990	4960	4990	4960	2
384	20231205	125900	94908115	4990	4990	4990	4990	7
385	20231205	125800	94873185	4960	4960	4960	4960	24
386	20231205	125700	94754145	4990	4965	4990	4960	1512
387	20231205	125600	87251945	4965	4990	4990	4960	613
388	20231205	125500	84206615	4995	5000	5000	4995	431
389	20231205	125400	82053715	5030	5030	5030	5030	0
390	20231205	125300	82053715	5030	5030	5030	5030	0
391	20231205	125200	82053715	5030	5030	5030	4995	3
392	20231205	125100	82038660	5020	5030	5030	5020	2
393	20231205	125000	82028610	4995	4995	4995	4995	17
394	20231205	124900	81943695	4995	4995	4995	4995	0
395	20231205	124800	81943695	4995	4995	4995	4995	1
396	20231205	124700	81938700	5000	5000	5000	5000	1
397	20231205	124600	81933700	5000	5000	5000	5000	3
398	20231205	124500	81918700	5000	5010	5010	5000	1613
399	20231205	124400	73848750	5010	5020	5020	5010	5
400	20231205	124300	73823680	5010	5020	5020	5010	23
401	20231205	124200	73708420	5040	5040	5040	5040	1
402	20231205	124100	73703380	5030	5030	5030	5030	0
403	20231205	124000	73703380	5030	5030	5030	5030	101
404	20231205	123900	73195350	5030	5030	5030	5030	1
405	20231205	123800	73190320	5030	5030	5030	5030	17
406	20231205	123700	73104810	5030	5030	5030	5030	4
407	20231205	123600	73084690	5040	5040	5040	5040	0
408	20231205	123500	73084690	5040	5040	5040	5040	0
409	20231205	123400	73084690	5040	5040	5040	5040	2
410	20231205	123300	73074610	5060	5060	5060	5060	0
411	20231205	123200	73074610	5060	5040	5060	5000	2710
412	20231205	123100	59510840	5060	5060	5060	5060	0
413	20231205	123000	59510840	5060	5050	5060	5030	1346
414	20231205	122900	52731820	5070	5070	5070	5070	0
415	20231205	122800	52731820	5070	5060	5070	5040	232
416	20231205	122700	51560420	5080	5080	5080	5080	0
417	20231205	122600	51560420	5080	5080	5080	5080	0
418	20231205	122500	51560420	5080	5080	5080	5080	0
419	20231205	122400	51560420	5080	5080	5080	5080	0
420	20231205	122300	51560420	5080	5080	5080	5080	0
421	20231205	122200	51560420	5080	5080	5080	5080	0
422	20231205	122100	51560420	5080	5080	5080	5080	0
423	20231205	122000	51560420	5080	5080	5080	5080	0
424	20231205	121900	51560420	5080	5080	5080	5080	0
425	20231205	121800	51560420	5080	5080	5080	5080	0
426	20231205	121700	51560420	5080	5080	5080	5080	0
427	20231205	121600	51560420	5080	5080	5080	5080	0
428	20231205	121500	51560420	5080	5060	5080	5060	4
429	20231205	121400	51540130	5050	5050	5050	5050	0
430	20231205	121300	51540130	5050	5060	5060	5050	23
431	20231205	121200	51423930	5060	5060	5060	5060	0
432	20231205	121100	51423930	5060	5050	5080	5050	12
433	20231205	121000	51363090	5090	5090	5090	5090	0
434	20231205	120900	51363090	5090	5090	5090	5090	0
435	20231205	120800	51363090	5090	5090	5090	5090	0
436	20231205	120700	51363090	5090	5090	5090	5090	0
437	20231205	120600	51363090	5090	5080	5090	5040	2372
438	20231205	120500	39369630	5120	5120	5120	5120	0
439	20231205	120400	39369630	5120	5120	5120	5120	0
440	20231205	120300	39369630	5120	5120	5120	5120	0
441	20231205	120200	39369630	5120	5120	5120	5120	0
442	20231205	120100	39369630	5120	5120	5120	5120	0
443	20231205	120000	39369630	5120	5120	5120	5120	0
444	20231205	115900	39369630	5120	5120	5120	5120	0
445	20231205	115800	39369630	5120	5120	5120	5120	0
446	20231205	115700	39369630	5120	5120	5120	5120	0
447	20231205	115600	39369630	5120	5120	5120	5120	0
448	20231205	115500	39369630	5120	5090	5120	5080	162
449	20231205	115400	38545110	5120	5120	5120	5120	0
450	20231205	115300	38545110	5120	5120	5120	5120	0
451	20231205	115200	38545110	5120	5120	5120	5120	3
452	20231205	115100	38529750	5100	5100	5100	5100	0
453	20231205	115000	38529750	5100	5100	5100	5100	0
454	20231205	114900	38529750	5100	5100	5100	5100	0
455	20231205	114800	38529750	5100	5100	5100	5100	0
456	20231205	114700	38529750	5100	5100	5100	5100	0
457	20231205	114600	38529750	5100	5100	5100	5100	0
458	20231205	114500	38529750	5100	5100	5100	5100	0
459	20231205	114400	38529750	5100	5100	5100	5100	50
460	20231205	114300	38274750	5120	5120	5120	5120	0
461	20231205	114200	38274750	5120	5120	5120	5120	0
462	20231205	114100	38274750	5120	5120	5120	5120	0
463	20231205	114000	38274750	5120	5120	5120	5120	0
464	20231205	113900	38274750	5120	5120	5120	5120	0
465	20231205	113800	38274750	5120	5120	5120	5120	0
466	20231205	113700	38274750	5120	5120	5120	5120	0
467	20231205	113600	38274750	5120	5120	5120	5120	0
468	20231205	113500	38274750	5120	5120	5120	5120	0
469	20231205	113400	38274750	5120	5120	5120	5120	0
470	20231205	113300	38274750	5120	5120	5120	5120	0
471	20231205	113200	38274750	5120	5120	5120	5120	0
472	20231205	113100	38274750	5120	5120	5120	5120	0
473	20231205	113000	38274750	5120	5120	5120	5120	0
474	20231205	112900	38274750	5120	5120	5120	5120	0
475	20231205	112800	38274750	5120	5120	5120	5120	0
476	20231205	112700	38274750	5120	5120	5120	5120	0
477	20231205	112600	38274750	5120	5120	5120	5120	0
478	20231205	112500	38274750	5120	5120	5120	5120	0
479	20231205	112400	38274750	5120	5120	5120	5120	0
480	20231205	112300	38274750	5120	5120	5120	5120	0
481	20231205	112200	38274750	5120	5120	5120	5120	0
482	20231205	112100	38274750	5120	5120	5120	5120	0
483	20231205	112000	38274750	5120	5120	5120	5120	0
484	20231205	111900	38274750	5120	5120	5120	5120	0
485	20231205	111800	38274750	5120	5120	5120	5120	0
486	20231205	111700	38274750	5120	5120	5120	5120	0
487	20231205	111600	38274750	5120	5120	5120	5120	0
488	20231205	111500	38274750	5120	5120	5120	5120	0
489	20231205	111400	38274750	5120	5120	5120	5120	0
490	20231205	111300	38274750	5120	5120	5120	5120	6
491	20231205	111200	38244030	5090	5090	5090	5090	0
492	20231205	111100	38244030	5090	5090	5090	5090	0
493	20231205	111000	38244030	5090	5090	5090	5090	99
494	20231205	110900	37740120	5120	5120	5120	5120	0
495	20231205	110800	37740120	5120	5120	5120	5120	0
496	20231205	110700	37740120	5120	5120	5120	5120	0
497	20231205	110600	37740120	5120	5120	5120	5120	0
498	20231205	110500	37740120	5120	5120	5120	5120	0
499	20231205	110400	37740120	5120	5120	5120	5120	0
500	20231205	110300	37740120	5120	5100	5120	5080	61
501	20231205	110200	37429670	5130	5130	5130	5130	1
502	20231205	110100	37424540	5120	5120	5120	5120	0
503	20231205	110000	37424540	5120	5120	5120	5120	5
504	20231205	105900	37398940	5120	5120	5120	5120	0
505	20231205	105800	37398940	5120	5120	5120	5120	0
506	20231205	105700	37398940	5120	5120	5120	5120	0
507	20231205	105600	37398940	5120	5120	5120	5120	0
508	20231205	105500	37398940	5120	5080	5130	5080	154
509	20231205	105400	36615310	5080	5100	5100	5080	226
510	20231205	105300	35467200	5120	5120	5120	5120	0
511	20231205	105200	35467200	5120	5120	5120	5120	0
512	20231205	105100	35467200	5120	5120	5120	5120	9
513	20231205	105000	35421120	5120	5120	5120	5120	0
514	20231205	104900	35421120	5120	5120	5120	5120	0
515	20231205	104800	35421120	5120	5120	5120	5120	0
516	20231205	104700	35421120	5120	5120	5120	5120	0
517	20231205	104600	35421120	5120	5120	5120	5120	1
518	20231205	104500	35416000	5100	5100	5100	5100	0
519	20231205	104400	35416000	5100	5100	5100	5100	0
520	20231205	104300	35416000	5100	5100	5100	5100	300
521	20231205	104200	33886000	5090	5090	5090	5090	3
522	20231205	104100	33870730	5100	5100	5100	5100	0
523	20231205	104000	33870730	5100	5100	5100	5100	0
524	20231205	103900	33870730	5100	5100	5100	5100	1
525	20231205	103800	33865630	5090	5090	5090	5090	0
526	20231205	103700	33865630	5090	5090	5090	5090	0
527	20231205	103600	33865630	5090	5080	5090	5080	72
528	20231205	103500	33499860	5080	5080	5080	5080	88
529	20231205	103400	33052820	5090	5080	5090	5080	99
530	20231205	103300	32549710	5080	5080	5080	5080	19
531	20231205	103200	32453190	5080	5080	5080	5080	0
532	20231205	103100	32453190	5080	5080	5080	5080	0
533	20231205	103000	32453190	5080	5080	5080	5080	0
534	20231205	102900	32453190	5080	5080	5080	5080	0
535	20231205	102800	32453190	5080	5080	5080	5080	24
536	20231205	102700	32331270	5090	5100	5100	5090	768
537	20231205	102600	28417760	5100	5110	5110	5100	121
538	20231205	102500	27800480	5130	5130	5130	5130	0
539	20231205	102400	27800480	5130	5130	5130	5130	0
540	20231205	102300	27800480	5130	5130	5130	5130	0
541	20231205	102200	27800480	5130	5130	5130	5130	0
542	20231205	102100	27800480	5130	5110	5130	5110	177
543	20231205	102000	26895990	5110	5120	5120	5110	824
544	20231205	101900	22684340	5130	5130	5130	5130	0
545	20231205	101800	22684340	5130	5130	5130	5130	0
546	20231205	101700	22684340	5130	5130	5130	5130	0
547	20231205	101600	22684340	5130	5130	5130	5130	0
548	20231205	101500	22684340	5130	5130	5130	5130	0
549	20231205	101400	22684340	5130	5130	5130	5130	0
550	20231205	101300	22684340	5130	5130	5130	5130	30
551	20231205	101200	22530440	5140	5140	5140	5140	1
552	20231205	101100	22525300	5140	5140	5140	5140	3
553	20231205	101000	22509880	5120	5130	5130	5120	93
554	20231205	100900	22033010	5140	5140	5140	5140	0
555	20231205	100800	22033010	5140	5140	5140	5140	0
556	20231205	100700	22033010	5140	5140	5140	5140	0
557	20231205	100600	22033010	5140	5140	5140	5140	0
558	20231205	100500	22033010	5140	5140	5140	5140	0
559	20231205	100400	22033010	5140	5140	5140	5140	0
560	20231205	100300	22033010	5140	5140	5140	5140	0
561	20231205	100200	22033010	5140	5140	5140	5140	0
562	20231205	100100	22033010	5140	5140	5140	5140	2
563	20231205	100000	22022730	5130	5130	5130	5130	0
564	20231205	095900	22022730	5130	5130	5130	5130	29
565	20231205	095800	21873960	5150	5150	5150	5150	0
566	20231205	095700	21873960	5150	5150	5150	5150	0
567	20231205	095600	21873960	5150	5150	5150	5150	0
568	20231205	095500	21873960	5150	5150	5150	5150	0
569	20231205	095400	21873960	5150	5150	5150	5150	0
570	20231205	095300	21873960	5150	5150	5150	5150	6
571	20231205	095200	21843060	5120	5120	5120	5120	0
572	20231205	095100	21843060	5120	5130	5130	5120	670
573	20231205	095000	18412140	5120	5120	5120	5120	0
574	20231205	094900	18412140	5120	5120	5120	5120	0
575	20231205	094800	18412140	5120	5120	5120	5120	0
576	20231205	094700	18412140	5120	5120	5120	5120	0
577	20231205	094600	18412140	5120	5120	5120	5120	0
578	20231205	094500	18412140	5120	5120	5120	5120	200
579	20231205	094400	17388140	5120	5120	5120	5120	0
580	20231205	094300	17388140	5120	5120	5120	5120	0
581	20231205	094200	17388140	5120	5120	5120	5120	0
582	20231205	094100	17388140	5120	5120	5120	5120	0
583	20231205	094000	17388140	5120	5120	5120	5120	0
584	20231205	093900	17388140	5120	5120	5120	5120	0
585	20231205	093800	17388140	5120	5140	5140	5120	51
586	20231205	093700	17126990	5120	5150	5150	5120	110
587	20231205	093600	16563490	5120	5120	5120	5120	100
588	20231205	093500	16051490	5150	5150	5150	5150	0
589	20231205	093400	16051490	5150	5150	5150	5150	0
590	20231205	093300	16051490	5150	5150	5150	5150	0
591	20231205	093200	16051490	5150	5150	5150	5150	0
592	20231205	093100	16051490	5150	5150	5150	5150	500
593	20231205	093000	13476490	5150	5150	5150	5150	0
594	20231205	092900	13476490	5150	5150	5150	5150	0
595	20231205	092800	13476490	5150	5140	5150	5140	5
596	20231205	092700	13450770	5150	5150	5150	5150	0
597	20231205	092600	13450770	5150	5150	5150	5150	5
598	20231205	092500	13425020	5150	5140	5150	5140	103
599	20231205	092400	12894590	5120	5120	5120	5120	0
600	20231205	092300	12894590	5120	5120	5120	5120	0
601	20231205	092200	12894590	5120	5120	5120	5120	0
602	20231205	092100	12894590	5120	5120	5120	5120	0
603	20231205	092000	12894590	5120	5120	5120	5120	44
604	20231205	091900	12669310	5120	5120	5120	5120	67
605	20231205	091800	12326270	5110	5120	5120	5110	131
606	20231205	091700	11655560	5120	5120	5120	5120	1
607	20231205	091600	11650440	5150	5140	5150	5140	78
608	20231205	091500	11248750	5170	5170	5170	5170	0
609	20231205	091400	11248750	5170	5170	5170	5170	0
610	20231205	091300	11248750	5170	5170	5170	5170	0
611	20231205	091200	11248750	5170	5170	5170	5170	0
612	20231205	091100	11248750	5170	5170	5170	5170	0
613	20231205	091000	11248750	5170	5170	5170	5170	0
614	20231205	090900	11248750	5170	5170	5170	5170	0
615	20231205	090800	11248750	5170	5110	5170	5110	73
616	20231205	090700	10871400	5140	5180	5180	5140	142
617	20231205	090600	10141480	5190	5190	5190	5190	75
618	20231205	090500	9752230	5200	5200	5200	5200	0
619	20231205	090400	9752230	5200	5200	5200	5190	668
620	20231205	090300	6278780	5200	5200	5200	5190	67
621	20231205	090200	5930490	5210	5210	5210	5210	66
622	20231205	090100	5586630	5210	5170	5210	5160	114
623	20231205	090000	4994140	5210	5190	5210	5190	962