KissMeData/089150/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195600	418957985	2940	2940	2940	2940	1643
3	20231205	195500	418957985	2940	2940	2940	2940	0
4	20231205	195400	418957985	2940	2940	2940	2940	0
5	20231205	195300	418957985	2940	2940	2940	2940	0
6	20231205	195200	418957985	2940	2940	2940	2940	0
7	20231205	195100	418957985	2940	2940	2940	2940	0
8	20231205	195000	418957985	2940	2940	2940	2940	0
9	20231205	194900	418957985	2940	2940	2940	2940	0
10	20231205	194800	418957985	2940	2940	2940	2940	0
11	20231205	194700	418957985	2940	2940	2940	2940	0
12	20231205	194600	418957985	2940	2940	2940	2940	0
13	20231205	194500	418957985	2940	2940	2940	2940	0
14	20231205	194400	418957985	2940	2940	2940	2940	0
15	20231205	194300	418957985	2940	2940	2940	2940	0
16	20231205	194200	418957985	2940	2940	2940	2940	0
17	20231205	194100	418957985	2940	2940	2940	2940	0
18	20231205	194000	418957985	2940	2940	2940	2940	0
19	20231205	193900	418957985	2940	2940	2940	2940	0
20	20231205	193800	418957985	2940	2940	2940	2940	0
21	20231205	193700	418957985	2940	2940	2940	2940	0
22	20231205	193600	418957985	2940	2940	2940	2940	0
23	20231205	193500	418957985	2940	2940	2940	2940	0
24	20231205	193400	418957985	2940	2940	2940	2940	0
25	20231205	193300	418957985	2940	2940	2940	2940	0
26	20231205	193200	418957985	2940	2940	2940	2940	0
27	20231205	193100	418957985	2940	2940	2940	2940	0
28	20231205	193000	418957985	2940	2940	2940	2940	0
29	20231205	192900	418957985	2940	2940	2940	2940	0
30	20231205	192800	418957985	2940	2940	2940	2940	0
31	20231205	192700	418957985	2940	2940	2940	2940	0
32	20231205	192600	418957985	2940	2940	2940	2940	1643
33	20231205	192500	418957985	2940	2940	2940	2940	0
34	20231205	192400	418957985	2940	2940	2940	2940	0
35	20231205	192300	418957985	2940	2940	2940	2940	0
36	20231205	192200	418957985	2940	2940	2940	2940	0
37	20231205	192100	418957985	2940	2940	2940	2940	0
38	20231205	192000	418957985	2940	2940	2940	2940	0
39	20231205	191900	418957985	2940	2940	2940	2940	0
40	20231205	191800	418957985	2940	2940	2940	2940	0
41	20231205	191700	418957985	2940	2940	2940	2940	0
42	20231205	191600	418957985	2940	2940	2940	2940	0
43	20231205	191500	418957985	2940	2940	2940	2940	0
44	20231205	191400	418957985	2940	2940	2940	2940	0
45	20231205	191300	418957985	2940	2940	2940	2940	0
46	20231205	191200	418957985	2940	2940	2940	2940	0
47	20231205	191100	418957985	2940	2940	2940	2940	0
48	20231205	191000	418957985	2940	2940	2940	2940	0
49	20231205	190900	418957985	2940	2940	2940	2940	0
50	20231205	190800	418957985	2940	2940	2940	2940	0
51	20231205	190700	418957985	2940	2940	2940	2940	0
52	20231205	190600	418957985	2940	2940	2940	2940	0
53	20231205	190500	418957985	2940	2940	2940	2940	0
54	20231205	190400	418957985	2940	2940	2940	2940	0
55	20231205	190300	418957985	2940	2940	2940	2940	0
56	20231205	190200	418957985	2940	2940	2940	2940	0
57	20231205	190100	418957985	2940	2940	2940	2940	0
58	20231205	190000	418957985	2940	2940	2940	2940	0
59	20231205	185900	418957985	2940	2940	2940	2940	0
60	20231205	185800	418957985	2940	2940	2940	2940	0
61	20231205	185700	418957985	2940	2940	2940	2940	0
62	20231205	185600	418957985	2940	2940	2940	2940	1643
63	20231205	185500	418957985	2940	2940	2940	2940	0
64	20231205	185400	418957985	2940	2940	2940	2940	0
65	20231205	185300	418957985	2940	2940	2940	2940	0
66	20231205	185200	418957985	2940	2940	2940	2940	0
67	20231205	185100	418957985	2940	2940	2940	2940	0
68	20231205	185000	418957985	2940	2940	2940	2940	0
69	20231205	184900	418957985	2940	2940	2940	2940	0
70	20231205	184800	418957985	2940	2940	2940	2940	0
71	20231205	184700	418957985	2940	2940	2940	2940	0
72	20231205	184600	418957985	2940	2940	2940	2940	0
73	20231205	184500	418957985	2940	2940	2940	2940	0
74	20231205	184400	418957985	2940	2940	2940	2940	0
75	20231205	184300	418957985	2940	2940	2940	2940	0
76	20231205	184200	418957985	2940	2940	2940	2940	0
77	20231205	184100	418957985	2940	2940	2940	2940	0
78	20231205	184000	418957985	2940	2940	2940	2940	0
79	20231205	183900	418957985	2940	2940	2940	2940	0
80	20231205	183800	418957985	2940	2940	2940	2940	0
81	20231205	183700	418957985	2940	2940	2940	2940	0
82	20231205	183600	418957985	2940	2940	2940	2940	0
83	20231205	183500	418957985	2940	2940	2940	2940	0
84	20231205	183400	418957985	2940	2940	2940	2940	0
85	20231205	183300	418957985	2940	2940	2940	2940	0
86	20231205	183200	418957985	2940	2940	2940	2940	0
87	20231205	183100	418957985	2940	2940	2940	2940	0
88	20231205	183000	418957985	2940	2940	2940	2940	0
89	20231205	182900	418957985	2940	2940	2940	2940	0
90	20231205	182800	418957985	2940	2940	2940	2940	0
91	20231205	182700	418957985	2940	2940	2940	2940	0
92	20231205	182600	418957985	2940	2940	2940	2940	1643
93	20231205	182500	418957985	2940	2940	2940	2940	0
94	20231205	182400	418957985	2940	2940	2940	2940	0
95	20231205	182300	418957985	2940	2940	2940	2940	0
96	20231205	182200	418957985	2940	2940	2940	2940	0
97	20231205	182100	418957985	2940	2940	2940	2940	0
98	20231205	182000	418957985	2940	2940	2940	2940	0
99	20231205	181900	418957985	2940	2940	2940	2940	0
100	20231205	181800	418957985	2940	2940	2940	2940	0
101	20231205	181700	418957985	2940	2940	2940	2940	0
102	20231205	181600	418957985	2940	2940	2940	2940	0
103	20231205	181500	418957985	2940	2940	2940	2940	0
104	20231205	181400	418957985	2940	2940	2940	2940	0
105	20231205	181300	418957985	2940	2940	2940	2940	0
106	20231205	181200	418957985	2940	2940	2940	2940	0
107	20231205	181100	418957985	2940	2940	2940	2940	0
108	20231205	181000	418957985	2940	2940	2940	2940	0
109	20231205	180900	418957985	2940	2940	2940	2940	0
110	20231205	180800	418957985	2940	2940	2940	2940	0
111	20231205	180700	418957985	2940	2940	2940	2940	0
112	20231205	180600	418957985	2940	2940	2940	2940	0
113	20231205	180500	418957985	2940	2940	2940	2940	0
114	20231205	180400	418957985	2940	2940	2940	2940	0
115	20231205	180300	418957985	2940	2940	2940	2940	0
116	20231205	180200	418957985	2940	2940	2940	2940	0
117	20231205	180100	418957985	2940	2940	2940	2940	0
118	20231205	180000	418957985	2940	2940	2940	2940	0
119	20231205	175900	418957985	2940	2940	2940	2940	0
120	20231205	175800	418957985	2940	2940	2940	2940	0
121	20231205	175700	418957985	2940	2940	2940	2940	0
122	20231205	175600	418957985	2940	2940	2940	2940	1643
123	20231205	175500	418957985	2940	2940	2940	2940	0
124	20231205	175400	418957985	2940	2940	2940	2940	0
125	20231205	175300	418957985	2940	2940	2940	2940	0
126	20231205	175200	418957985	2940	2940	2940	2940	0
127	20231205	175100	418957985	2940	2940	2940	2940	0
128	20231205	175000	418957985	2940	2940	2940	2940	0
129	20231205	174900	418957985	2940	2940	2940	2940	0
130	20231205	174800	418957985	2940	2940	2940	2940	0
131	20231205	174700	418957985	2940	2940	2940	2940	0
132	20231205	174600	418957985	2940	2940	2940	2940	0
133	20231205	174500	418957985	2940	2940	2940	2940	0
134	20231205	174400	418957985	2940	2940	2940	2940	0
135	20231205	174300	418957985	2940	2940	2940	2940	0
136	20231205	174200	418957985	2940	2940	2940	2940	0
137	20231205	174100	418957985	2940	2940	2940	2940	0
138	20231205	174000	418957985	2940	2940	2940	2940	0
139	20231205	173900	418957985	2940	2940	2940	2940	0
140	20231205	173800	418957985	2940	2940	2940	2940	0
141	20231205	173700	418957985	2940	2940	2940	2940	0
142	20231205	173600	418957985	2940	2940	2940	2940	0
143	20231205	173500	418957985	2940	2940	2940	2940	0
144	20231205	173400	418957985	2940	2940	2940	2940	0
145	20231205	173300	418957985	2940	2940	2940	2940	0
146	20231205	173200	418957985	2940	2940	2940	2940	0
147	20231205	173100	418957985	2940	2940	2940	2940	0
148	20231205	173000	418957985	2940	2940	2940	2940	0
149	20231205	172900	418957985	2940	2940	2940	2940	0
150	20231205	172800	418957985	2940	2940	2940	2940	0
151	20231205	172700	418957985	2940	2940	2940	2940	0
152	20231205	172600	418957985	2940	2940	2940	2940	1643
153	20231205	172500	418957985	2940	2940	2940	2940	0
154	20231205	172400	418957985	2940	2940	2940	2940	0
155	20231205	172300	418957985	2940	2940	2940	2940	0
156	20231205	172200	418957985	2940	2940	2940	2940	0
157	20231205	172100	418957985	2940	2940	2940	2940	0
158	20231205	172000	418957985	2940	2940	2940	2940	0
159	20231205	171900	418957985	2940	2940	2940	2940	0
160	20231205	171800	418957985	2940	2940	2940	2940	0
161	20231205	171700	418957985	2940	2940	2940	2940	0
162	20231205	171600	418957985	2940	2940	2940	2940	0
163	20231205	171500	418957985	2940	2940	2940	2940	0
164	20231205	171400	418957985	2940	2940	2940	2940	0
165	20231205	171300	418957985	2940	2940	2940	2940	0
166	20231205	171200	418957985	2940	2940	2940	2940	0
167	20231205	171100	418957985	2940	2940	2940	2940	0
168	20231205	171000	418957985	2940	2940	2940	2940	0
169	20231205	170900	418957985	2940	2940	2940	2940	0
170	20231205	170800	418957985	2940	2940	2940	2940	0
171	20231205	170700	418957985	2940	2940	2940	2940	0
172	20231205	170600	418957985	2940	2940	2940	2940	0
173	20231205	170500	418957985	2940	2940	2940	2940	0
174	20231205	170400	418957985	2940	2940	2940	2940	0
175	20231205	170300	418957985	2940	2940	2940	2940	0
176	20231205	170200	418957985	2940	2940	2940	2940	0
177	20231205	170100	418957985	2940	2940	2940	2940	0
178	20231205	170000	418957985	2940	2940	2940	2940	0
179	20231205	165900	418957985	2940	2940	2940	2940	0
180	20231205	165800	418957985	2940	2940	2940	2940	0
181	20231205	165700	418957985	2940	2940	2940	2940	0
182	20231205	165600	418957985	2940	2940	2940	2940	1643
183	20231205	165500	418957985	2940	2940	2940	2940	0
184	20231205	165400	418957985	2940	2940	2940	2940	0
185	20231205	165300	418957985	2940	2940	2940	2940	0
186	20231205	165200	418957985	2940	2940	2940	2940	0
187	20231205	165100	418957985	2940	2940	2940	2940	0
188	20231205	165000	418957985	2940	2940	2940	2940	0
189	20231205	164900	418957985	2940	2940	2940	2940	0
190	20231205	164800	418957985	2940	2940	2940	2940	0
191	20231205	164700	418957985	2940	2940	2940	2940	0
192	20231205	164600	418957985	2940	2940	2940	2940	0
193	20231205	164500	418957985	2940	2940	2940	2940	0
194	20231205	164400	418957985	2940	2940	2940	2940	0
195	20231205	164300	418957985	2940	2940	2940	2940	0
196	20231205	164200	418957985	2940	2940	2940	2940	0
197	20231205	164100	418957985	2940	2940	2940	2940	0
198	20231205	164000	418957985	2940	2940	2940	2940	0
199	20231205	163900	418957985	2940	2940	2940	2940	0
200	20231205	163800	418957985	2940	2940	2940	2940	0
201	20231205	163700	418957985	2940	2940	2940	2940	0
202	20231205	163600	418957985	2940	2940	2940	2940	0
203	20231205	163500	418957985	2940	2940	2940	2940	0
204	20231205	163400	418957985	2940	2940	2940	2940	0
205	20231205	163300	418957985	2940	2940	2940	2940	0
206	20231205	163200	418957985	2940	2940	2940	2940	0
207	20231205	163100	418957985	2940	2940	2940	2940	0
208	20231205	163000	418957985	2940	2940	2940	2940	0
209	20231205	162900	418957985	2940	2940	2940	2940	0
210	20231205	162800	418957985	2940	2940	2940	2940	0
211	20231205	162700	418957985	2940	2940	2940	2940	0
212	20231205	162600	418957985	2940	2940	2940	2940	1643
213	20231205	162500	418957985	2940	2940	2940	2940	0
214	20231205	162400	418957985	2940	2940	2940	2940	0
215	20231205	162300	418957985	2940	2940	2940	2940	0
216	20231205	162200	418957985	2940	2940	2940	2940	0
217	20231205	162100	418957985	2940	2940	2940	2940	0
218	20231205	162000	418957985	2940	2940	2940	2940	0
219	20231205	161900	418957985	2940	2940	2940	2940	0
220	20231205	161800	418957985	2940	2940	2940	2940	0
221	20231205	161700	418957985	2940	2940	2940	2940	0
222	20231205	161600	418957985	2940	2940	2940	2940	0
223	20231205	161500	418957985	2940	2940	2940	2940	0
224	20231205	161400	418957985	2940	2940	2940	2940	0
225	20231205	161300	418957985	2940	2940	2940	2940	0
226	20231205	161200	418957985	2940	2940	2940	2940	0
227	20231205	161100	418957985	2940	2940	2940	2940	0
228	20231205	161000	418957985	2940	2940	2940	2940	0
229	20231205	160900	418957985	2940	2940	2940	2940	0
230	20231205	160800	418957985	2940	2940	2940	2940	0
231	20231205	160700	418957985	2940	2940	2940	2940	0
232	20231205	160600	418957985	2940	2940	2940	2940	0
233	20231205	160500	418957985	2940	2940	2940	2940	0
234	20231205	160400	418957985	2940	2940	2940	2940	0
235	20231205	160300	418957985	2940	2940	2940	2940	0
236	20231205	160200	418957985	2940	2940	2940	2940	0
237	20231205	160100	418957985	2940	2940	2940	2940	0
238	20231205	160000	418957985	2940	2940	2940	2940	0
239	20231205	155900	418957985	2940	2940	2940	2940	0
240	20231205	155800	418957985	2940	2940	2940	2940	0
241	20231205	155700	418957985	2940	2940	2940	2940	0
242	20231205	155600	418957985	2940	2940	2940	2940	1643
243	20231205	155500	418957985	2940	2940	2940	2940	0
244	20231205	155400	418957985	2940	2940	2940	2940	0
245	20231205	155300	418957985	2940	2940	2940	2940	0
246	20231205	155200	418957985	2940	2940	2940	2940	0
247	20231205	155100	418957985	2940	2940	2940	2940	0
248	20231205	155000	418957985	2940	2940	2940	2940	0
249	20231205	154900	418957985	2940	2940	2940	2940	0
250	20231205	154800	418957985	2940	2940	2940	2940	0
251	20231205	154700	418957985	2940	2940	2940	2940	0
252	20231205	154600	418957985	2940	2940	2940	2940	0
253	20231205	154500	418957985	2940	2940	2940	2940	0
254	20231205	154400	418957985	2940	2940	2940	2940	0
255	20231205	154300	418957985	2940	2940	2940	2940	0
256	20231205	154200	418957985	2940	2940	2940	2940	0
257	20231205	154100	418957985	2940	2940	2940	2940	0
258	20231205	154000	418957985	2940	2940	2940	2940	0
259	20231205	153900	418957985	2940	2940	2940	2940	0
260	20231205	153800	418957985	2940	2940	2940	2940	0
261	20231205	153700	418957985	2940	2940	2940	2940	0
262	20231205	153600	418957985	2940	2940	2940	2940	0
263	20231205	153500	418957985	2940	2940	2940	2940	0
264	20231205	153400	418957985	2940	2940	2940	2940	0
265	20231205	153300	418957985	2940	2940	2940	2940	0
266	20231205	153200	418957985	2940	2940	2940	2940	0
267	20231205	153100	418957985	2940	2940	2940	2940	0
268	20231205	153000	418957985	2940	2940	2940	2940	1643
269	20231205	152900	414127565	2940	2940	2940	2940	0
270	20231205	152800	414127565	2940	2940	2940	2940	0
271	20231205	152700	414127565	2940	2940	2940	2940	0
272	20231205	152600	414127565	2940	2940	2940	2940	0
273	20231205	152500	414127565	2940	2940	2940	2940	0
274	20231205	152400	414127565	2940	2940	2940	2940	0
275	20231205	152300	414127565	2940	2940	2940	2940	0
276	20231205	152200	414127565	2940	2940	2940	2940	0
277	20231205	152100	414127565	2940	2940	2940	2940	0
278	20231205	152000	414127565	2940	2940	2940	2940	0
279	20231205	151900	414127565	2940	2920	2940	2920	408
280	20231205	151800	412930420	2935	2935	2935	2935	21
281	20231205	151700	412868785	2915	2915	2915	2915	0
282	20231205	151600	412868785	2915	2915	2915	2915	130
283	20231205	151500	412489835	2915	2920	2920	2915	438
284	20231205	151400	411211065	2920	2920	2920	2920	0
285	20231205	151300	411211065	2920	2920	2920	2920	32
286	20231205	151200	411117625	2920	2920	2920	2920	0
287	20231205	151100	411117625	2920	2920	2920	2920	121
288	20231205	151000	410764305	2915	2930	2930	2915	2019
289	20231205	150900	404869850	2920	2930	2930	2920	3003
290	20231205	150800	396094845	2935	2935	2935	2935	21
291	20231205	150700	396033210	2935	2935	2935	2935	0
292	20231205	150600	396033210	2935	2935	2935	2935	0
293	20231205	150500	396033210	2935	2935	2935	2935	0
294	20231205	150400	396033210	2935	2935	2935	2935	338
295	20231205	150300	395041180	2925	2930	2930	2925	1455
296	20231205	150200	390784640	2935	2935	2935	2935	0
297	20231205	150100	390784640	2935	2935	2935	2935	0
298	20231205	150000	390784640	2935	2930	2935	2930	405
299	20231205	145900	389596465	2935	2935	2935	2935	100
300	20231205	145800	389302965	2930	2935	2935	2930	62
301	20231205	145700	389121295	2930	2930	2930	2930	151
302	20231205	145600	388678865	2930	2930	2930	2930	0
303	20231205	145500	388678865	2930	2930	2930	2930	0
304	20231205	145400	388678865	2930	2930	2930	2930	218
305	20231205	145300	388040125	2930	2930	2930	2930	182
306	20231205	145200	387506865	2930	2930	2930	2930	0
307	20231205	145100	387506865	2930	2935	2935	2930	100
308	20231205	145000	387213710	2935	2930	2935	2930	569
309	20231205	144900	385544195	2935	2935	2935	2935	4
310	20231205	144800	385532455	2935	2935	2935	2935	5
311	20231205	144700	385517780	2925	2925	2925	2925	0
312	20231205	144600	385517780	2925	2925	2925	2925	17
313	20231205	144500	385468055	2925	2925	2925	2925	0
314	20231205	144400	385468055	2925	2925	2925	2925	70
315	20231205	144300	385263305	2935	2935	2935	2935	345
316	20231205	144200	384250730	2935	2935	2935	2935	0
317	20231205	144100	384250730	2935	2935	2935	2935	0
318	20231205	144000	384250730	2935	2935	2935	2935	0
319	20231205	143900	384250730	2935	2930	2935	2920	1677
320	20231205	143800	379350275	2935	2935	2940	2925	522
321	20231205	143700	377822400	2935	2935	2935	2935	0
322	20231205	143600	377822400	2935	2940	2940	2935	59
323	20231205	143500	377649230	2940	2940	2940	2940	17
324	20231205	143400	377599250	2940	2940	2940	2940	10
325	20231205	143300	377569850	2940	2940	2940	2940	19
326	20231205	143200	377513990	2940	2940	2940	2940	46
327	20231205	143100	377378750	2940	2940	2940	2940	10
328	20231205	143000	377349350	2940	2940	2940	2940	341
329	20231205	142900	376346810	2950	2950	2950	2950	500
330	20231205	142800	374871810	2950	2935	2950	2925	1774
331	20231205	142700	369674695	2935	2940	2940	2935	500
332	20231205	142600	368206410	2940	2940	2940	2940	1
333	20231205	142500	368203470	2940	2950	2960	2940	739
334	20231205	142400	366024120	2940	2940	2940	2940	222
335	20231205	142300	365371440	2945	2950	2965	2945	212
336	20231205	142200	364746490	2950	2940	2950	2940	951
337	20231205	142100	361950525	2945	2940	2945	2940	1352
338	20231205	142000	357975630	2940	2955	2955	2940	4454
339	20231205	141900	344846245	2955	2960	2960	2955	1760
340	20231205	141800	339637300	2965	2965	2965	2965	0
341	20231205	141700	339637300	2965	2965	2965	2965	0
342	20231205	141600	339637300	2965	2965	2965	2965	200
343	20231205	141500	339044300	2965	2965	2965	2965	0
344	20231205	141400	339044300	2965	2965	2965	2965	17
345	20231205	141300	338993895	2965	2965	2965	2965	1
346	20231205	141200	338990930	2965	2965	2965	2965	0
347	20231205	141100	338990930	2965	2965	2965	2965	0
348	20231205	141000	338990930	2965	2965	2965	2965	0
349	20231205	140900	338990930	2965	2965	2965	2965	10
350	20231205	140800	338961280	2965	2965	2965	2965	0
351	20231205	140700	338961280	2965	2965	2965	2965	1
352	20231205	140600	338958315	2965	2965	2965	2965	0
353	20231205	140500	338958315	2965	2965	2965	2965	0
354	20231205	140400	338958315	2965	2965	2965	2965	0
355	20231205	140300	338958315	2965	2965	2965	2965	0
356	20231205	140200	338958315	2965	2975	2975	2965	2516
357	20231205	140100	331494625	2975	2975	2975	2975	302
358	20231205	140000	330596175	2980	2980	2980	2980	0
359	20231205	135900	330596175	2980	2980	2980	2980	16
360	20231205	135800	330548495	2965	2965	2965	2965	0
361	20231205	135700	330548495	2965	2965	2965	2965	0
362	20231205	135600	330548495	2965	2965	2965	2965	500
363	20231205	135500	329065995	2975	2975	2975	2975	435
364	20231205	135400	327771870	2975	2975	2975	2975	0
365	20231205	135300	327771870	2975	2975	2975	2975	565
366	20231205	135200	326090995	2965	2965	2965	2965	0
367	20231205	135100	326090995	2965	2965	2965	2965	1
368	20231205	135000	326088030	2965	2965	2965	2965	0
369	20231205	134900	326088030	2965	2965	2965	2965	0
370	20231205	134800	326088030	2965	2965	2965	2965	0
371	20231205	134700	326088030	2965	2965	2965	2965	50
372	20231205	134600	325939780	2970	2970	2970	2970	20
373	20231205	134500	325880380	2970	2970	2970	2970	0
374	20231205	134400	325880380	2970	2970	2970	2970	0
375	20231205	134300	325880380	2970	2970	2970	2970	0
376	20231205	134200	325880380	2970	2970	2970	2970	62
377	20231205	134100	325696240	2965	2965	2965	2965	0
378	20231205	134000	325696240	2965	2965	2965	2965	0
379	20231205	133900	325696240	2965	2965	2965	2965	0
380	20231205	133800	325696240	2965	2965	2965	2965	0
381	20231205	133700	325696240	2965	2965	2965	2965	20
382	20231205	133600	325636940	2960	2960	2960	2960	0
383	20231205	133500	325636940	2960	2960	2960	2960	800
384	20231205	133400	323268940	2965	2965	2965	2965	711
385	20231205	133300	321160825	2965	2965	2965	2965	1
386	20231205	133200	321157860	2970	2970	2970	2970	0
387	20231205	133100	321157860	2970	2970	2970	2970	0
388	20231205	133000	321157860	2970	2970	2970	2970	25
389	20231205	132900	321083610	2970	2970	2970	2970	0
390	20231205	132800	321083610	2970	2970	2970	2970	0
391	20231205	132700	321083610	2970	2970	2970	2970	0
392	20231205	132600	321083610	2970	2970	2970	2970	0
393	20231205	132500	321083610	2970	2970	2970	2970	42
394	20231205	132400	320958870	2970	2970	2970	2970	0
395	20231205	132300	320958870	2970	2970	2970	2970	0
396	20231205	132200	320958870	2970	2970	2970	2970	0
397	20231205	132100	320958870	2970	2970	2970	2970	58
398	20231205	132000	320786610	2970	2970	2970	2970	0
399	20231205	131900	320786610	2970	2970	2970	2970	0
400	20231205	131800	320786610	2970	2970	2970	2970	0
401	20231205	131700	320786610	2970	2970	2970	2970	2
402	20231205	131600	320780670	2985	2985	2985	2985	0
403	20231205	131500	320780670	2985	2985	2985	2985	0
404	20231205	131400	320780670	2985	2985	2985	2985	1
405	20231205	131300	320777685	2980	2980	2980	2975	2078
406	20231205	131200	314585630	2980	2975	2980	2975	60
407	20231205	131100	314406875	2975	2980	2980	2975	27
408	20231205	131000	314326505	2980	2970	2980	2970	332
409	20231205	130900	313340455	2975	2975	2975	2975	140
410	20231205	130800	312923955	2965	2965	2965	2965	0
411	20231205	130700	312923955	2965	2970	2970	2965	200
412	20231205	130600	312330125	2980	2980	2980	2980	0
413	20231205	130500	312330125	2980	2980	2980	2980	0
414	20231205	130400	312330125	2980	2970	2980	2970	216
415	20231205	130300	311686605	2970	2970	2970	2970	159
416	20231205	130200	311214375	2970	2970	2970	2970	10
417	20231205	130100	311184675	2975	2975	2975	2975	168
418	20231205	130000	310684875	2975	2975	2975	2975	2
419	20231205	125900	310678925	2970	2970	2970	2970	0
420	20231205	125800	310678925	2970	2970	2970	2970	0
421	20231205	125700	310678925	2970	2970	2970	2970	0
422	20231205	125600	310678925	2970	2970	2970	2970	0
423	20231205	125500	310678925	2970	2970	2970	2970	0
424	20231205	125400	310678925	2970	2970	2970	2970	0
425	20231205	125300	310678925	2970	2970	2970	2970	0
426	20231205	125200	310678925	2970	2970	2970	2970	100
427	20231205	125100	310381925	2980	2980	2980	2980	0
428	20231205	125000	310381925	2980	2980	2980	2980	0
429	20231205	124900	310381925	2980	2980	2980	2980	0
430	20231205	124800	310381925	2980	2980	2980	2980	0
431	20231205	124700	310381925	2980	2980	2980	2980	200
432	20231205	124600	309785925	2980	2965	2980	2965	380
433	20231205	124500	308654260	2965	2965	2965	2965	1
434	20231205	124400	308651295	2950	2950	2950	2950	0
435	20231205	124300	308651295	2950	2965	2965	2950	5426
436	20231205	124200	292635260	2965	2970	2970	2965	1160
437	20231205	124100	289195810	2970	2970	2970	2970	0
438	20231205	124000	289195810	2970	2970	2970	2970	0
439	20231205	123900	289195810	2970	2970	2970	2970	224
440	20231205	123800	288530530	2965	2965	2965	2965	0
441	20231205	123700	288530530	2965	2975	2975	2965	2154
442	20231205	123600	282140450	2980	2980	2980	2980	0
443	20231205	123500	282140450	2980	2980	2980	2980	0
444	20231205	123400	282140450	2980	2980	2980	2980	0
445	20231205	123300	282140450	2980	2980	2980	2980	639
446	20231205	123200	280236230	2985	2985	2985	2985	0
447	20231205	123100	280236230	2985	2985	2985	2985	0
448	20231205	123000	280236230	2985	2985	2985	2985	10
449	20231205	122900	280206380	2985	2985	2985	2985	0
450	20231205	122800	280206380	2985	2985	2985	2985	18
451	20231205	122700	280152650	2990	2990	2990	2990	0
452	20231205	122600	280152650	2990	2990	2990	2990	40
453	20231205	122500	280033050	2985	2985	2985	2985	554
454	20231205	122400	278379360	2985	2985	2985	2985	0
455	20231205	122300	278379360	2985	2985	2985	2985	0
456	20231205	122200	278379360	2985	2985	2985	2985	0
457	20231205	122100	278379360	2985	2985	2985	2985	0
458	20231205	122000	278379360	2985	2985	2985	2985	36
459	20231205	121900	278271900	2980	2980	2980	2980	1039
460	20231205	121800	275175680	2985	2980	2985	2980	34
461	20231205	121700	275074195	2985	2985	2985	2985	0
462	20231205	121600	275074195	2985	2985	2985	2985	0
463	20231205	121500	275074195	2985	2985	2985	2985	0
464	20231205	121400	275074195	2985	2985	2985	2985	0
465	20231205	121300	275074195	2985	2985	2985	2985	70
466	20231205	121200	274865245	2985	2985	2985	2985	0
467	20231205	121100	274865245	2985	2985	2985	2985	0
468	20231205	121000	274865245	2985	2980	2985	2975	348
469	20231205	120900	273829435	2985	2985	2985	2985	33
470	20231205	120800	273730930	2975	2975	2975	2975	0
471	20231205	120700	273730930	2975	2975	2975	2975	0
472	20231205	120600	273730930	2975	2975	2975	2975	0
473	20231205	120500	273730930	2975	2975	2975	2975	105
474	20231205	120400	273418555	2975	2975	2975	2975	0
475	20231205	120300	273418555	2975	2975	2975	2975	0
476	20231205	120200	273418555	2975	2975	2975	2975	3
477	20231205	120100	273409630	2975	2975	2975	2975	1500
478	20231205	120000	268947130	2970	2970	2970	2970	0
479	20231205	115900	268947130	2970	2970	2970	2970	112
480	20231205	115800	268614490	2970	2975	2975	2970	503
481	20231205	115700	267120565	2975	2975	2975	2975	718
482	20231205	115600	264984515	2975	2975	2975	2975	0
483	20231205	115500	264984515	2975	2975	2975	2975	201
484	20231205	115400	264386540	2980	2980	2980	2980	0
485	20231205	115300	264386540	2980	2980	2980	2980	0
486	20231205	115200	264386540	2980	2980	2980	2980	309
487	20231205	115100	263465720	2980	2980	2980	2980	792
488	20231205	115000	261105560	2990	2990	2990	2990	0
489	20231205	114900	261105560	2990	2990	2990	2990	0
490	20231205	114800	261105560	2990	2990	2990	2990	186
491	20231205	114700	260549420	2995	2995	2995	2995	0
492	20231205	114600	260549420	2995	2995	2995	2995	0
493	20231205	114500	260549420	2995	2995	2995	2995	0
494	20231205	114400	260549420	2995	2995	2995	2995	0
495	20231205	114300	260549420	2995	2995	2995	2995	1
496	20231205	114200	260546425	2990	2990	2990	2990	0
497	20231205	114100	260546425	2990	2990	2990	2990	0
498	20231205	114000	260546425	2990	2990	2990	2990	14
499	20231205	113900	260504565	2990	2990	2990	2990	505
500	20231205	113800	258994615	3000	3000	3000	3000	1
501	20231205	113700	258991615	2985	2990	2990	2985	361
502	20231205	113600	257913980	3000	3000	3000	3000	0
503	20231205	113500	257913980	3000	2995	3000	2995	51
504	20231205	113400	257761230	2985	2995	2995	2985	160
505	20231205	113300	257283565	3000	3000	3000	3000	1
506	20231205	113200	257280565	3000	3000	3000	3000	1
507	20231205	113100	257277565	3000	3000	3000	3000	0
508	20231205	113000	257277565	3000	3000	3000	3000	0
509	20231205	112900	257277565	3000	3000	3000	3000	1
510	20231205	112800	257274565	2990	2990	2990	2990	0
511	20231205	112700	257274565	2990	3010	3010	2990	795
512	20231205	112600	254890975	3020	2990	3050	2990	2670
513	20231205	112500	246785165	3000	3000	3000	3000	0
514	20231205	112400	246785165	3000	3000	3000	3000	0
515	20231205	112300	246785165	3000	3000	3000	3000	0
516	20231205	112200	246785165	3000	2985	3000	2985	402
517	20231205	112100	245579835	2985	2990	2990	2985	184
518	20231205	112000	245030585	2985	2995	2995	2985	3890
519	20231205	111900	233410690	2995	2995	2995	2995	490
520	20231205	111800	231943140	3000	3000	3000	3000	0
521	20231205	111700	231943140	3000	3000	3000	3000	100
522	20231205	111600	231643140	3000	3000	3000	3000	0
523	20231205	111500	231643140	3000	3000	3000	3000	700
524	20231205	111400	229543140	3010	3000	3015	3000	472
525	20231205	111300	228124020	2995	3020	3020	2995	164
526	20231205	111200	227632230	3005	3000	3005	3000	72
527	20231205	111100	227415995	3005	3005	3005	3005	175
528	20231205	111000	226890120	3010	3020	3020	3010	19
529	20231205	110900	226832840	3010	3000	3020	3000	266
530	20231205	110800	226033725	3005	3005	3005	3005	0
531	20231205	110700	226033725	3005	3005	3005	3005	0
532	20231205	110600	226033725	3005	3005	3005	3005	1
533	20231205	110500	226030720	2995	2995	2995	2995	0
534	20231205	110400	226030720	2995	2995	2995	2995	0
535	20231205	110300	226030720	2995	3010	3010	2995	3749
536	20231205	110200	214794620	3015	3015	3015	3015	200
537	20231205	110100	214191620	3015	3015	3015	3015	500
538	20231205	110000	212684120	3035	3025	3035	3025	300
539	20231205	105900	211774430	3035	3035	3035	3035	0
540	20231205	105800	211774430	3035	3035	3035	3035	0
541	20231205	105700	211774430	3035	3035	3035	3035	0
542	20231205	105600	211774430	3035	3035	3035	3035	0
543	20231205	105500	211774430	3035	3020	3035	3020	10
544	20231205	105400	211744105	3005	3005	3005	3005	27
545	20231205	105300	211662970	3005	3005	3005	3005	0
546	20231205	105200	211662970	3005	3005	3005	3005	0
547	20231205	105100	211662970	3005	3005	3030	3005	4004
548	20231205	105000	199630850	3005	3005	3005	3005	0
549	20231205	104900	199630850	3005	3005	3005	3005	0
550	20231205	104800	199630850	3005	3015	3015	3005	120
551	20231205	104700	199269400	3030	3030	3030	3030	20
552	20231205	104600	199208800	3030	3020	3030	3015	408
553	20231205	104500	197977510	3025	3025	3025	3025	6
554	20231205	104400	197959360	3015	3025	3025	3015	317
555	20231205	104300	197003590	3015	3015	3015	3015	0
556	20231205	104200	197003590	3015	3010	3015	3010	899
557	20231205	104100	194294065	3010	3010	3010	3010	80
558	20231205	104000	194053265	3010	3015	3015	3010	126
559	20231205	103900	193673380	3015	3015	3015	3015	5
560	20231205	103800	193658305	3015	3020	3020	3015	2031
561	20231205	103700	187528185	3025	3025	3025	3025	26
562	20231205	103600	187449535	3025	3025	3025	3025	74
563	20231205	103500	187225685	3025	3025	3025	3025	56
564	20231205	103400	187056285	3035	3035	3035	3035	0
565	20231205	103300	187056285	3035	3020	3035	3020	60
566	20231205	103200	186874980	3005	3015	3015	3005	1674
567	20231205	103100	181836605	3015	3015	3015	3015	365
568	20231205	103000	180736130	3015	3020	3020	3015	224
569	20231205	102900	180060765	3015	3015	3015	3015	118
570	20231205	102800	179704995	3030	3015	3030	3015	6
571	20231205	102700	179686890	3015	3035	3040	3015	5
572	20231205	102600	179671770	3015	3020	3020	3015	3000
573	20231205	102500	170626220	3015	3015	3015	3015	0
574	20231205	102400	170626220	3015	3020	3020	3015	2000
575	20231205	102300	164593590	3020	3020	3020	3020	2538
576	20231205	102200	156928830	3020	3020	3020	3020	100
577	20231205	102100	156626830	3020	3030	3030	3020	663
578	20231205	102000	154619525	3035	3035	3035	3035	114
579	20231205	101900	154273535	3035	3040	3040	3035	1126
580	20231205	101800	150850505	3040	3050	3050	3040	628
581	20231205	101700	148941375	3050	3045	3050	3045	10
582	20231205	101600	148910910	3050	3040	3055	3040	210
583	20231205	101500	148271690	3050	3040	3055	3040	2489
584	20231205	101400	140678835	3040	3045	3050	3040	151
585	20231205	101300	140219135	3045	3045	3045	3045	300
586	20231205	101200	139305635	3045	3045	3050	3045	425
587	20231205	101100	138011500	3040	3035	3040	3035	770
588	20231205	101000	135670720	3035	3035	3035	3035	153
589	20231205	100900	135206365	3035	3035	3035	3035	200
590	20231205	100800	134599365	3035	3035	3045	3030	456
591	20231205	100700	133213725	3040	3040	3040	3040	440
592	20231205	100600	131876125	3040	3035	3040	3035	14
593	20231205	100500	131833630	3035	3035	3035	3030	48
594	20231205	100400	131688005	3030	3030	3030	3030	122
595	20231205	100300	131318345	3025	3030	3030	3025	3094
596	20231205	100200	121958495	3030	3025	3030	3025	84
597	20231205	100100	121704055	3025	3025	3025	3025	300
598	20231205	100000	120796555	3020	3020	3020	3020	0
599	20231205	095900	120796555	3020	3020	3020	3020	8
600	20231205	095800	120772395	3020	3020	3020	3020	0
601	20231205	095700	120772395	3020	3020	3020	3020	107
602	20231205	095600	120449255	3015	3015	3015	3015	298
603	20231205	095500	119550785	3015	3010	3020	3005	231
604	20231205	095400	118855775	3010	3010	3010	3010	31
605	20231205	095300	118762465	3010	3010	3010	3010	119
606	20231205	095200	118404275	3010	3020	3020	3005	1891
607	20231205	095100	112711415	3020	3020	3020	3015	368
608	20231205	095000	111600945	3025	3030	3030	3020	1113
609	20231205	094900	108235950	3025	3030	3030	3025	461
610	20231205	094800	106841125	3030	3035	3035	3030	226
611	20231205	094700	106156040	3040	3035	3040	3035	9
612	20231205	094600	106128720	3035	3030	3040	3030	208
613	20231205	094500	105498425	3030	3025	3030	3025	1942
614	20231205	094400	99623125	3020	3020	3025	3020	808
615	20231205	094300	97182945	3020	3015	3020	3015	615
616	20231205	094200	95328670	3010	3010	3010	3010	23
617	20231205	094100	95259440	3010	3010	3010	3010	11
618	20231205	094000	95226330	3005	3010	3010	3005	255
619	20231205	093900	94460040	3015	3030	3030	3015	62
620	20231205	093800	94273085	3030	3030	3035	3025	3534
621	20231205	093700	83551945	3030	3010	3035	3010	6867
622	20231205	093600	62806520	3005	2995	3005	2995	2232
623	20231205	093500	56107025	2990	2980	2990	2980	105
624	20231205	093400	55793295	2985	2990	2990	2985	48
625	20231205	093300	55649815	2990	2990	2990	2990	0
626	20231205	093200	55649815	2990	2990	2990	2990	1
627	20231205	093100	55646825	2990	2985	2990	2985	911
628	20231205	093000	52926715	2980	2985	2985	2980	500
629	20231205	092900	51435215	2980	2985	2990	2980	309
630	20231205	092800	50511950	2985	2985	2985	2985	2
631	20231205	092700	50505980	2975	2975	2975	2975	125
632	20231205	092600	50134105	2980	2975	2980	2975	61
633	20231205	092500	49952455	2980	2980	2980	2980	210
634	20231205	092400	49326655	2985	2985	2985	2985	0
635	20231205	092300	49326655	2985	2980	2985	2980	69
636	20231205	092200	49120860	2970	2975	2975	2970	1126
637	20231205	092100	45772755	2975	2990	2990	2975	608
638	20231205	092000	43960925	2990	2980	2990	2980	188
639	20231205	091900	43399620	2975	2975	2975	2975	1
640	20231205	091800	43396645	3000	2975	3000	2975	73
641	20231205	091700	43179360	2975	2980	2980	2975	2595
642	20231205	091600	35456905	2980	2980	2980	2980	33
643	20231205	091500	35358565	2975	2975	2975	2970	1127
644	20231205	091400	32007635	2975	2975	2975	2975	30
645	20231205	091300	31918385	2965	2970	2970	2965	1062
646	20231205	091200	28767530	2970	2980	2980	2970	300
647	20231205	091100	27875530	2980	2975	2980	2965	2554
648	20231205	091000	20285950	2980	2980	2980	2975	118
649	20231205	090900	19934425	2980	2985	2985	2980	1353
650	20231205	090800	15900210	2995	2995	2995	2995	23
651	20231205	090700	15831325	2985	2990	2990	2985	731
652	20231205	090600	13648790	2985	2985	2985	2985	508
653	20231205	090500	12132410	2985	2985	2985	2985	342
654	20231205	090400	11111540	3000	2995	3000	2995	399
655	20231205	090300	9914690	2995	2985	2995	2985	1029
656	20231205	090200	6843015	2985	3000	3000	2985	450
657	20231205	090100	5497695	3020	2990	3020	2980	1270
658	20231205	090000	1706440	2995	3015	3015	2995	566