KissMeData/122450/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201400	529262960	5100	5100	5100	5100	1609
3	20231205	201300	529262960	5100	5100	5100	5100	0
4	20231205	201200	529262960	5100	5100	5100	5100	0
5	20231205	201100	529262960	5100	5100	5100	5100	0
6	20231205	201000	529262960	5100	5100	5100	5100	0
7	20231205	200900	529262960	5100	5100	5100	5100	0
8	20231205	200800	529262960	5100	5100	5100	5100	0
9	20231205	200700	529262960	5100	5100	5100	5100	0
10	20231205	200600	529262960	5100	5100	5100	5100	0
11	20231205	200500	529262960	5100	5100	5100	5100	0
12	20231205	200400	529262960	5100	5100	5100	5100	0
13	20231205	200300	529262960	5100	5100	5100	5100	0
14	20231205	200200	529262960	5100	5100	5100	5100	0
15	20231205	200100	529262960	5100	5100	5100	5100	0
16	20231205	200000	529262960	5100	5100	5100	5100	0
17	20231205	195900	529262960	5100	5100	5100	5100	0
18	20231205	195800	529262960	5100	5100	5100	5100	0
19	20231205	195700	529262960	5100	5100	5100	5100	0
20	20231205	195600	529262960	5100	5100	5100	5100	0
21	20231205	195500	529262960	5100	5100	5100	5100	0
22	20231205	195400	529262960	5100	5100	5100	5100	0
23	20231205	195300	529262960	5100	5100	5100	5100	0
24	20231205	195200	529262960	5100	5100	5100	5100	0
25	20231205	195100	529262960	5100	5100	5100	5100	0
26	20231205	195000	529262960	5100	5100	5100	5100	0
27	20231205	194900	529262960	5100	5100	5100	5100	0
28	20231205	194800	529262960	5100	5100	5100	5100	0
29	20231205	194700	529262960	5100	5100	5100	5100	0
30	20231205	194600	529262960	5100	5100	5100	5100	0
31	20231205	194500	529262960	5100	5100	5100	5100	0
32	20231205	194400	529262960	5100	5100	5100	5100	1609
33	20231205	194300	529262960	5100	5100	5100	5100	0
34	20231205	194200	529262960	5100	5100	5100	5100	0
35	20231205	194100	529262960	5100	5100	5100	5100	0
36	20231205	194000	529262960	5100	5100	5100	5100	0
37	20231205	193900	529262960	5100	5100	5100	5100	0
38	20231205	193800	529262960	5100	5100	5100	5100	0
39	20231205	193700	529262960	5100	5100	5100	5100	0
40	20231205	193600	529262960	5100	5100	5100	5100	0
41	20231205	193500	529262960	5100	5100	5100	5100	0
42	20231205	193400	529262960	5100	5100	5100	5100	0
43	20231205	193300	529262960	5100	5100	5100	5100	0
44	20231205	193200	529262960	5100	5100	5100	5100	0
45	20231205	193100	529262960	5100	5100	5100	5100	0
46	20231205	193000	529262960	5100	5100	5100	5100	0
47	20231205	192900	529262960	5100	5100	5100	5100	0
48	20231205	192800	529262960	5100	5100	5100	5100	0
49	20231205	192700	529262960	5100	5100	5100	5100	0
50	20231205	192600	529262960	5100	5100	5100	5100	0
51	20231205	192500	529262960	5100	5100	5100	5100	0
52	20231205	192400	529262960	5100	5100	5100	5100	0
53	20231205	192300	529262960	5100	5100	5100	5100	0
54	20231205	192200	529262960	5100	5100	5100	5100	0
55	20231205	192100	529262960	5100	5100	5100	5100	0
56	20231205	192000	529262960	5100	5100	5100	5100	0
57	20231205	191900	529262960	5100	5100	5100	5100	0
58	20231205	191800	529262960	5100	5100	5100	5100	0
59	20231205	191700	529262960	5100	5100	5100	5100	0
60	20231205	191600	529262960	5100	5100	5100	5100	0
61	20231205	191500	529262960	5100	5100	5100	5100	0
62	20231205	191400	529262960	5100	5100	5100	5100	1609
63	20231205	191300	529262960	5100	5100	5100	5100	0
64	20231205	191200	529262960	5100	5100	5100	5100	0
65	20231205	191100	529262960	5100	5100	5100	5100	0
66	20231205	191000	529262960	5100	5100	5100	5100	0
67	20231205	190900	529262960	5100	5100	5100	5100	0
68	20231205	190800	529262960	5100	5100	5100	5100	0
69	20231205	190700	529262960	5100	5100	5100	5100	0
70	20231205	190600	529262960	5100	5100	5100	5100	0
71	20231205	190500	529262960	5100	5100	5100	5100	0
72	20231205	190400	529262960	5100	5100	5100	5100	0
73	20231205	190300	529262960	5100	5100	5100	5100	0
74	20231205	190200	529262960	5100	5100	5100	5100	0
75	20231205	190100	529262960	5100	5100	5100	5100	0
76	20231205	190000	529262960	5100	5100	5100	5100	0
77	20231205	185900	529262960	5100	5100	5100	5100	0
78	20231205	185800	529262960	5100	5100	5100	5100	0
79	20231205	185700	529262960	5100	5100	5100	5100	0
80	20231205	185600	529262960	5100	5100	5100	5100	0
81	20231205	185500	529262960	5100	5100	5100	5100	0
82	20231205	185400	529262960	5100	5100	5100	5100	0
83	20231205	185300	529262960	5100	5100	5100	5100	0
84	20231205	185200	529262960	5100	5100	5100	5100	0
85	20231205	185100	529262960	5100	5100	5100	5100	0
86	20231205	185000	529262960	5100	5100	5100	5100	0
87	20231205	184900	529262960	5100	5100	5100	5100	0
88	20231205	184800	529262960	5100	5100	5100	5100	0
89	20231205	184700	529262960	5100	5100	5100	5100	0
90	20231205	184600	529262960	5100	5100	5100	5100	0
91	20231205	184500	529262960	5100	5100	5100	5100	0
92	20231205	184400	529262960	5100	5100	5100	5100	1609
93	20231205	184300	529262960	5100	5100	5100	5100	0
94	20231205	184200	529262960	5100	5100	5100	5100	0
95	20231205	184100	529262960	5100	5100	5100	5100	0
96	20231205	184000	529262960	5100	5100	5100	5100	0
97	20231205	183900	529262960	5100	5100	5100	5100	0
98	20231205	183800	529262960	5100	5100	5100	5100	0
99	20231205	183700	529262960	5100	5100	5100	5100	0
100	20231205	183600	529262960	5100	5100	5100	5100	0
101	20231205	183500	529262960	5100	5100	5100	5100	0
102	20231205	183400	529262960	5100	5100	5100	5100	0
103	20231205	183300	529262960	5100	5100	5100	5100	0
104	20231205	183200	529262960	5100	5100	5100	5100	0
105	20231205	183100	529262960	5100	5100	5100	5100	0
106	20231205	183000	529262960	5100	5100	5100	5100	0
107	20231205	182900	529262960	5100	5100	5100	5100	0
108	20231205	182800	529262960	5100	5100	5100	5100	0
109	20231205	182700	529262960	5100	5100	5100	5100	0
110	20231205	182600	529262960	5100	5100	5100	5100	0
111	20231205	182500	529262960	5100	5100	5100	5100	0
112	20231205	182400	529262960	5100	5100	5100	5100	0
113	20231205	182300	529262960	5100	5100	5100	5100	0
114	20231205	182200	529262960	5100	5100	5100	5100	0
115	20231205	182100	529262960	5100	5100	5100	5100	0
116	20231205	182000	529262960	5100	5100	5100	5100	0
117	20231205	181900	529262960	5100	5100	5100	5100	0
118	20231205	181800	529262960	5100	5100	5100	5100	0
119	20231205	181700	529262960	5100	5100	5100	5100	0
120	20231205	181600	529262960	5100	5100	5100	5100	0
121	20231205	181500	529262960	5100	5100	5100	5100	0
122	20231205	181400	529262960	5100	5100	5100	5100	1609
123	20231205	181300	529262960	5100	5100	5100	5100	0
124	20231205	181200	529262960	5100	5100	5100	5100	0
125	20231205	181100	529262960	5100	5100	5100	5100	0
126	20231205	181000	529262960	5100	5100	5100	5100	0
127	20231205	180900	529262960	5100	5100	5100	5100	0
128	20231205	180800	529262960	5100	5100	5100	5100	0
129	20231205	180700	529262960	5100	5100	5100	5100	0
130	20231205	180600	529262960	5100	5100	5100	5100	0
131	20231205	180500	529262960	5100	5100	5100	5100	0
132	20231205	180400	529262960	5100	5100	5100	5100	0
133	20231205	180300	529262960	5100	5100	5100	5100	0
134	20231205	180200	529262960	5100	5100	5100	5100	0
135	20231205	180100	529262960	5100	5100	5100	5100	0
136	20231205	180000	529262960	5100	5100	5100	5100	0
137	20231205	175900	529262960	5100	5100	5100	5100	0
138	20231205	175800	529262960	5100	5100	5100	5100	0
139	20231205	175700	529262960	5100	5100	5100	5100	0
140	20231205	175600	529262960	5100	5100	5100	5100	0
141	20231205	175500	529262960	5100	5100	5100	5100	0
142	20231205	175400	529262960	5100	5100	5100	5100	0
143	20231205	175300	529262960	5100	5100	5100	5100	0
144	20231205	175200	529262960	5100	5100	5100	5100	0
145	20231205	175100	529262960	5100	5100	5100	5100	0
146	20231205	175000	529262960	5100	5100	5100	5100	0
147	20231205	174900	529262960	5100	5100	5100	5100	0
148	20231205	174800	529262960	5100	5100	5100	5100	0
149	20231205	174700	529262960	5100	5100	5100	5100	0
150	20231205	174600	529262960	5100	5100	5100	5100	0
151	20231205	174500	529262960	5100	5100	5100	5100	0
152	20231205	174400	529262960	5100	5100	5100	5100	1609
153	20231205	174300	529262960	5100	5100	5100	5100	0
154	20231205	174200	529262960	5100	5100	5100	5100	0
155	20231205	174100	529262960	5100	5100	5100	5100	0
156	20231205	174000	529262960	5100	5100	5100	5100	0
157	20231205	173900	529262960	5100	5100	5100	5100	0
158	20231205	173800	529262960	5100	5100	5100	5100	0
159	20231205	173700	529262960	5100	5100	5100	5100	0
160	20231205	173600	529262960	5100	5100	5100	5100	0
161	20231205	173500	529262960	5100	5100	5100	5100	0
162	20231205	173400	529262960	5100	5100	5100	5100	0
163	20231205	173300	529262960	5100	5100	5100	5100	0
164	20231205	173200	529262960	5100	5100	5100	5100	0
165	20231205	173100	529262960	5100	5100	5100	5100	0
166	20231205	173000	529262960	5100	5100	5100	5100	0
167	20231205	172900	529262960	5100	5100	5100	5100	0
168	20231205	172800	529262960	5100	5100	5100	5100	0
169	20231205	172700	529262960	5100	5100	5100	5100	0
170	20231205	172600	529262960	5100	5100	5100	5100	0
171	20231205	172500	529262960	5100	5100	5100	5100	0
172	20231205	172400	529262960	5100	5100	5100	5100	0
173	20231205	172300	529262960	5100	5100	5100	5100	0
174	20231205	172200	529262960	5100	5100	5100	5100	0
175	20231205	172100	529262960	5100	5100	5100	5100	0
176	20231205	172000	529262960	5100	5100	5100	5100	0
177	20231205	171900	529262960	5100	5100	5100	5100	0
178	20231205	171800	529262960	5100	5100	5100	5100	0
179	20231205	171700	529262960	5100	5100	5100	5100	0
180	20231205	171600	529262960	5100	5100	5100	5100	0
181	20231205	171500	529262960	5100	5100	5100	5100	0
182	20231205	171400	529262960	5100	5100	5100	5100	1609
183	20231205	171300	529262960	5100	5100	5100	5100	0
184	20231205	171200	529262960	5100	5100	5100	5100	0
185	20231205	171100	529262960	5100	5100	5100	5100	0
186	20231205	171000	529262960	5100	5100	5100	5100	0
187	20231205	170900	529262960	5100	5100	5100	5100	0
188	20231205	170800	529262960	5100	5100	5100	5100	0
189	20231205	170700	529262960	5100	5100	5100	5100	0
190	20231205	170600	529262960	5100	5100	5100	5100	0
191	20231205	170500	529262960	5100	5100	5100	5100	0
192	20231205	170400	529262960	5100	5100	5100	5100	0
193	20231205	170300	529262960	5100	5100	5100	5100	0
194	20231205	170200	529262960	5100	5100	5100	5100	0
195	20231205	170100	529262960	5100	5100	5100	5100	0
196	20231205	170000	529262960	5100	5100	5100	5100	0
197	20231205	165900	529262960	5100	5100	5100	5100	0
198	20231205	165800	529262960	5100	5100	5100	5100	0
199	20231205	165700	529262960	5100	5100	5100	5100	0
200	20231205	165600	529262960	5100	5100	5100	5100	0
201	20231205	165500	529262960	5100	5100	5100	5100	0
202	20231205	165400	529262960	5100	5100	5100	5100	0
203	20231205	165300	529262960	5100	5100	5100	5100	0
204	20231205	165200	529262960	5100	5100	5100	5100	0
205	20231205	165100	529262960	5100	5100	5100	5100	0
206	20231205	165000	529262960	5100	5100	5100	5100	0
207	20231205	164900	529262960	5100	5100	5100	5100	0
208	20231205	164800	529262960	5100	5100	5100	5100	0
209	20231205	164700	529262960	5100	5100	5100	5100	0
210	20231205	164600	529262960	5100	5100	5100	5100	0
211	20231205	164500	529262960	5100	5100	5100	5100	0
212	20231205	164400	529262960	5100	5100	5100	5100	1609
213	20231205	164300	529262960	5100	5100	5100	5100	0
214	20231205	164200	529262960	5100	5100	5100	5100	0
215	20231205	164100	529262960	5100	5100	5100	5100	0
216	20231205	164000	529262960	5100	5100	5100	5100	0
217	20231205	163900	529262960	5100	5100	5100	5100	0
218	20231205	163800	529262960	5100	5100	5100	5100	0
219	20231205	163700	529262960	5100	5100	5100	5100	0
220	20231205	163600	529262960	5100	5100	5100	5100	0
221	20231205	163500	529262960	5100	5100	5100	5100	0
222	20231205	163400	529262960	5100	5100	5100	5100	0
223	20231205	163300	529262960	5100	5100	5100	5100	0
224	20231205	163200	529262960	5100	5100	5100	5100	0
225	20231205	163100	529262960	5100	5100	5100	5100	0
226	20231205	163000	529262960	5100	5100	5100	5100	0
227	20231205	162900	529262960	5100	5100	5100	5100	0
228	20231205	162800	529262960	5100	5100	5100	5100	0
229	20231205	162700	529262960	5100	5100	5100	5100	0
230	20231205	162600	529262960	5100	5100	5100	5100	0
231	20231205	162500	529262960	5100	5100	5100	5100	0
232	20231205	162400	529262960	5100	5100	5100	5100	0
233	20231205	162300	529262960	5100	5100	5100	5100	0
234	20231205	162200	529262960	5100	5100	5100	5100	0
235	20231205	162100	529262960	5100	5100	5100	5100	0
236	20231205	162000	529262960	5100	5100	5100	5100	0
237	20231205	161900	529262960	5100	5100	5100	5100	0
238	20231205	161800	529262960	5100	5100	5100	5100	0
239	20231205	161700	529262960	5100	5100	5100	5100	0
240	20231205	161600	529262960	5100	5100	5100	5100	0
241	20231205	161500	529262960	5100	5100	5100	5100	0
242	20231205	161400	529262960	5100	5100	5100	5100	1609
243	20231205	161300	529262960	5100	5100	5100	5100	0
244	20231205	161200	529262960	5100	5100	5100	5100	0
245	20231205	161100	529262960	5100	5100	5100	5100	0
246	20231205	161000	529262960	5100	5100	5100	5100	0
247	20231205	160900	529262960	5100	5100	5100	5100	0
248	20231205	160800	529262960	5100	5100	5100	5100	0
249	20231205	160700	529262960	5100	5100	5100	5100	0
250	20231205	160600	529262960	5100	5100	5100	5100	0
251	20231205	160500	529262960	5100	5100	5100	5100	0
252	20231205	160400	529262960	5100	5100	5100	5100	0
253	20231205	160300	529262960	5100	5100	5100	5100	0
254	20231205	160200	529262960	5100	5100	5100	5100	0
255	20231205	160100	529262960	5100	5100	5100	5100	0
256	20231205	160000	529262960	5100	5100	5100	5100	0
257	20231205	155900	529262960	5100	5100	5100	5100	0
258	20231205	155800	529262960	5100	5100	5100	5100	0
259	20231205	155700	529262960	5100	5100	5100	5100	0
260	20231205	155600	529262960	5100	5100	5100	5100	0
261	20231205	155500	529262960	5100	5100	5100	5100	0
262	20231205	155400	529262960	5100	5100	5100	5100	0
263	20231205	155300	529262960	5100	5100	5100	5100	0
264	20231205	155200	529262960	5100	5100	5100	5100	0
265	20231205	155100	529262960	5100	5100	5100	5100	0
266	20231205	155000	529262960	5100	5100	5100	5100	0
267	20231205	154900	529262960	5100	5100	5100	5100	0
268	20231205	154800	529262960	5100	5100	5100	5100	0
269	20231205	154700	529262960	5100	5100	5100	5100	0
270	20231205	154600	529262960	5100	5100	5100	5100	0
271	20231205	154500	529262960	5100	5100	5100	5100	0
272	20231205	154400	529262960	5100	5100	5100	5100	1609
273	20231205	154300	529262960	5100	5100	5100	5100	0
274	20231205	154200	529262960	5100	5100	5100	5100	0
275	20231205	154100	529262960	5100	5100	5100	5100	0
276	20231205	154000	529262960	5100	5100	5100	5100	0
277	20231205	153900	529262960	5100	5100	5100	5100	0
278	20231205	153800	529262960	5100	5100	5100	5100	0
279	20231205	153700	529262960	5100	5100	5100	5100	0
280	20231205	153600	529262960	5100	5100	5100	5100	0
281	20231205	153500	529262960	5100	5100	5100	5100	0
282	20231205	153400	529262960	5100	5100	5100	5100	0
283	20231205	153300	529262960	5100	5100	5100	5100	0
284	20231205	153200	529262960	5100	5100	5100	5100	0
285	20231205	153100	529262960	5100	5100	5100	5100	0
286	20231205	153000	529262960	5100	5100	5100	5100	1609
287	20231205	152900	521057060	5090	5090	5090	5090	0
288	20231205	152800	521057060	5090	5090	5090	5090	0
289	20231205	152700	521057060	5090	5090	5090	5090	0
290	20231205	152600	521057060	5090	5090	5090	5090	0
291	20231205	152500	521057060	5090	5090	5090	5090	0
292	20231205	152400	521057060	5090	5090	5090	5090	0
293	20231205	152300	521057060	5090	5090	5090	5090	0
294	20231205	152200	521057060	5090	5090	5090	5090	0
295	20231205	152100	521057060	5090	5090	5090	5090	0
296	20231205	152000	521057060	5090	5090	5090	5090	0
297	20231205	151900	521057060	5090	4990	5090	4990	35
298	20231205	151800	520880470	4990	5020	5100	4990	767
299	20231205	151700	516999495	5020	5020	5020	5020	54
300	20231205	151600	516728415	5020	5020	5020	5020	6
301	20231205	151500	516698295	5020	5020	5020	5020	58
302	20231205	151400	516407135	5020	5020	5020	5020	50
303	20231205	151300	516156135	5040	5040	5040	5040	0
304	20231205	151200	516156135	5040	5030	5040	5030	106
305	20231205	151100	515622745	5030	5030	5030	5030	82
306	20231205	151000	515210285	5030	5030	5030	5030	10
307	20231205	150900	515159985	5030	5030	5030	5030	22
308	20231205	150800	515049325	5030	5010	5030	5010	70
309	20231205	150700	514698415	5010	5010	5010	4970	117
310	20231205	150600	514114485	5010	4975	5010	4955	3113
311	20231205	150500	498615595	4975	4975	4975	4975	124
312	20231205	150400	497998695	4980	4980	4980	4980	61
313	20231205	150300	497694915	4965	4965	4965	4965	0
314	20231205	150200	497694915	4965	4965	4965	4965	2832
315	20231205	150100	483634035	4965	4965	4965	4965	66
316	20231205	150000	483306345	4965	4965	4965	4965	0
317	20231205	145900	483306345	4965	4985	4985	4965	1001
318	20231205	145800	478327870	4985	4990	4990	4980	1666
319	20231205	145700	470026905	4990	4990	4990	4990	0
320	20231205	145600	470026905	4990	4990	4990	4990	0
321	20231205	145500	470026905	4990	4990	4990	4990	0
322	20231205	145400	470026905	4990	4990	4990	4990	0
323	20231205	145300	470026905	4990	4990	4990	4990	6
324	20231205	145200	469996965	4995	4995	4995	4995	0
325	20231205	145100	469996965	4995	4995	4995	4995	0
326	20231205	145000	469996965	4995	4995	4995	4995	0
327	20231205	144900	469996965	4995	4995	4995	4995	0
328	20231205	144800	469996965	4995	4995	4995	4995	0
329	20231205	144700	469996965	4995	4995	4995	4995	0
330	20231205	144600	469996965	4995	4995	4995	4995	4
331	20231205	144500	469976985	4995	4985	4995	4985	161
332	20231205	144400	469174390	4995	4995	4995	4995	5
333	20231205	144300	469149415	5000	5000	5000	5000	2
334	20231205	144200	469139415	5000	5000	5000	5000	0
335	20231205	144100	469139415	5000	4990	5000	4990	6
336	20231205	144000	469109465	5000	5000	5000	4990	14
337	20231205	143900	469039515	5000	5000	5000	5000	109
338	20231205	143800	468494515	4990	5000	5000	4990	201
339	20231205	143700	467489605	5010	5010	5010	5010	5
340	20231205	143600	467464555	4990	5010	5010	4990	45
341	20231205	143500	467239725	5010	5010	5010	5010	48
342	20231205	143400	466999245	5010	5010	5010	5010	0
343	20231205	143300	466999245	5010	5010	5010	5010	0
344	20231205	143200	466999245	5010	5010	5010	5010	0
345	20231205	143100	466999245	5010	4995	5010	4995	37
346	20231205	143000	466814415	5020	5020	5020	5020	0
347	20231205	142900	466814415	5020	5010	5020	5010	28
348	20231205	142800	466674125	5010	5010	5010	4995	577
349	20231205	142700	463783430	5010	5000	5010	5000	1298
350	20231205	142600	457284460	5020	5010	5020	5000	5861
351	20231205	142500	427976720	5020	5020	5020	5020	0
352	20231205	142400	427976720	5020	5020	5020	5020	0
353	20231205	142300	427976720	5020	5020	5020	5020	0
354	20231205	142200	427976720	5020	5010	5020	5010	70
355	20231205	142100	427626000	5020	5020	5020	5020	1
356	20231205	142000	427620980	5000	5010	5010	5000	102
357	20231205	141900	427109980	5010	5010	5010	5010	0
358	20231205	141800	427109980	5010	5010	5010	5010	0
359	20231205	141700	427109980	5010	5010	5010	5010	304
360	20231205	141600	425586940	5030	5030	5030	5030	0
361	20231205	141500	425586940	5030	5030	5030	5030	4
362	20231205	141400	425566820	5030	5030	5030	5030	0
363	20231205	141300	425566820	5030	5030	5030	5030	3
364	20231205	141200	425551730	5030	5030	5030	5030	100
365	20231205	141100	425048730	5030	5030	5030	5030	0
366	20231205	141000	425048730	5030	5030	5030	5030	0
367	20231205	140900	425048730	5030	5030	5030	5030	1
368	20231205	140800	425043700	5010	5010	5010	5010	612
369	20231205	140700	421977580	5010	5010	5010	5010	100
370	20231205	140600	421476580	5010	5010	5010	5010	0
371	20231205	140500	421476580	5010	5010	5010	5010	100
372	20231205	140400	420975580	5010	5010	5010	5010	0
373	20231205	140300	420975580	5010	5010	5010	5010	0
374	20231205	140200	420975580	5010	5010	5010	5010	50
375	20231205	140100	420725080	5000	5010	5010	5000	100
376	20231205	140000	420224610	5010	5010	5010	5010	1288
377	20231205	135900	413771730	5040	5040	5040	5040	32
378	20231205	135800	413610450	5040	5040	5040	5040	0
379	20231205	135700	413610450	5040	5030	5040	5030	400
380	20231205	135600	411597450	5040	5040	5040	5040	0
381	20231205	135500	411597450	5040	5040	5040	5040	0
382	20231205	135400	411597450	5040	5040	5040	5040	0
383	20231205	135300	411597450	5040	5040	5040	5040	0
384	20231205	135200	411597450	5040	5040	5040	5040	0
385	20231205	135100	411597450	5040	5040	5040	5040	0
386	20231205	135000	411597450	5040	5040	5040	5040	0
387	20231205	134900	411597450	5040	5030	5040	5030	4
388	20231205	134800	411577310	5030	5000	5030	5000	4327
389	20231205	134700	389942190	5000	5000	5000	5000	111
390	20231205	134600	389387190	5000	5000	5000	5000	0
391	20231205	134500	389387190	5000	4995	5000	4995	1720
392	20231205	134400	380795290	4995	4995	4995	4995	1002
393	20231205	134300	375790300	4995	4995	4995	4995	1612
394	20231205	134200	367738360	4995	4995	4995	4995	2
395	20231205	134100	367728370	4990	4990	4990	4990	0
396	20231205	134000	367728370	4990	4990	4990	4990	2000
397	20231205	133900	357748370	4990	4990	4990	4990	0
398	20231205	133800	357748370	4990	4990	4990	4990	0
399	20231205	133700	357748370	4990	4990	4990	4990	230
400	20231205	133600	356600670	4990	4975	4990	4975	5
401	20231205	133500	356575780	4975	4975	4975	4975	90
402	20231205	133400	356128030	4975	4975	4975	4975	776
403	20231205	133300	352267430	4975	4975	4975	4975	611
404	20231205	133200	349227705	4975	4975	4975	4975	830
405	20231205	133100	345098455	4975	4975	4975	4975	0
406	20231205	133000	345098455	4975	4970	4975	4970	3
407	20231205	132900	345083535	4975	4975	4975	4975	0
408	20231205	132800	345083535	4975	4975	4975	4975	0
409	20231205	132700	345083535	4975	4975	4975	4975	0
410	20231205	132600	345083535	4975	4975	4975	4975	2
411	20231205	132500	345073585	4975	4975	4975	4975	0
412	20231205	132400	345073585	4975	4975	4975	4975	0
413	20231205	132300	345073585	4975	4970	4975	4950	833
414	20231205	132200	340943325	4970	4970	4970	4970	27
415	20231205	132100	340809135	4975	4975	4975	4970	152
416	20231205	132000	340053685	4975	4975	4975	4975	311
417	20231205	131900	338506460	4975	4975	4975	4975	400
418	20231205	131800	336516460	4975	4975	4975	4975	100
419	20231205	131700	336018960	4975	4975	4975	4975	3
420	20231205	131600	336004035	4975	4975	4975	4975	41
421	20231205	131500	335800060	4975	4950	4975	4950	354
422	20231205	131400	334044485	4950	4990	4990	4945	16040
423	20231205	131300	254405450	4995	4995	4995	4990	270
424	20231205	131200	253058120	4995	4995	4995	4995	3
425	20231205	131100	253043135	4995	4995	4995	4995	22
426	20231205	131000	252933245	4995	4995	4995	4995	200
427	20231205	130900	251934245	4995	4995	4995	4995	1000
428	20231205	130800	246939245	4995	4995	4995	4995	0
429	20231205	130700	246939245	4995	4995	4995	4995	0
430	20231205	130600	246939245	4995	4995	4995	4995	0
431	20231205	130500	246939245	4995	4995	4995	4995	2000
432	20231205	130400	236949245	4995	4995	4995	4995	1
433	20231205	130300	236944250	4995	4995	4995	4995	0
434	20231205	130200	236944250	4995	4995	4995	4985	3963
435	20231205	130100	217166115	4995	4995	4995	4995	1068
436	20231205	130000	211831455	4995	4995	4995	4995	0
437	20231205	125900	211831455	4995	4995	4995	4995	0
438	20231205	125800	211831455	4995	5000	5000	4995	28
439	20231205	125700	211691495	5000	5000	5000	5000	0
440	20231205	125600	211691495	5000	5000	5000	5000	20
441	20231205	125500	211591495	5000	5000	5000	5000	10
442	20231205	125400	211541495	5000	5000	5000	5000	10
443	20231205	125300	211491495	5000	5000	5000	5000	0
444	20231205	125200	211491495	5000	5000	5000	5000	115
445	20231205	125100	210916495	5030	5030	5030	5030	0
446	20231205	125000	210916495	5030	5030	5030	5030	0
447	20231205	124900	210916495	5030	5030	5030	5030	0
448	20231205	124800	210916495	5030	5030	5030	5030	1
449	20231205	124700	210911465	5000	5000	5000	5000	0
450	20231205	124600	210911465	5000	4995	5000	4995	1344
451	20231205	124500	204198180	5000	5000	5000	5000	0
452	20231205	124400	204198180	5000	5000	5000	5000	1
453	20231205	124300	204193180	5000	5000	5000	5000	257
454	20231205	124200	202908180	5000	5000	5000	5000	111
455	20231205	124100	202353180	5000	5000	5000	5000	152
456	20231205	124000	201593180	5000	5010	5010	5000	1578
457	20231205	123900	193702180	5010	5010	5010	5010	70
458	20231205	123800	193351480	5010	5010	5010	5010	10
459	20231205	123700	193301380	5010	5010	5010	5010	0
460	20231205	123600	193301380	5010	5010	5010	5010	622
461	20231205	123500	190185160	5000	5000	5000	5000	0
462	20231205	123400	190185160	5000	5000	5000	5000	0
463	20231205	123300	190185160	5000	5000	5000	5000	0
464	20231205	123200	190185160	5000	5000	5000	5000	0
465	20231205	123100	190185160	5000	5000	5000	5000	400
466	20231205	123000	188185160	5000	5000	5000	5000	0
467	20231205	122900	188185160	5000	5000	5000	5000	110
468	20231205	122800	187635160	5000	5000	5000	5000	0
469	20231205	122700	187635160	5000	5000	5000	5000	500
470	20231205	122600	185135160	5000	5000	5000	5000	0
471	20231205	122500	185135160	5000	5000	5000	5000	0
472	20231205	122400	185135160	5000	5000	5000	5000	0
473	20231205	122300	185135160	5000	5000	5000	5000	0
474	20231205	122200	185135160	5000	5000	5000	5000	0
475	20231205	122100	185135160	5000	5000	5000	5000	2000
476	20231205	122000	175135160	5040	5010	5040	5010	402
477	20231205	121900	173121020	5010	5020	5020	5010	1352
478	20231205	121800	166347470	5010	5010	5010	5010	0
479	20231205	121700	166347470	5010	5010	5010	5010	0
480	20231205	121600	166347470	5010	5010	5010	5010	0
481	20231205	121500	166347470	5010	5010	5010	5010	0
482	20231205	121400	166347470	5010	5030	5030	5010	1000
483	20231205	121300	161332850	5050	5050	5050	5050	0
484	20231205	121200	161332850	5050	5050	5050	5050	0
485	20231205	121100	161332850	5050	5050	5050	5050	0
486	20231205	121000	161332850	5050	5050	5050	5050	0
487	20231205	120900	161332850	5050	5050	5050	5050	0
488	20231205	120800	161332850	5050	5050	5050	5050	0
489	20231205	120700	161332850	5050	5050	5050	5050	0
490	20231205	120600	161332850	5050	5050	5050	5050	0
491	20231205	120500	161332850	5050	5050	5050	5050	19
492	20231205	120400	161236900	5050	5050	5050	5050	0
493	20231205	120300	161236900	5050	5050	5050	5050	0
494	20231205	120200	161236900	5050	5050	5050	5050	0
495	20231205	120100	161236900	5050	5050	5050	5050	0
496	20231205	120000	161236900	5050	5050	5050	5050	0
497	20231205	115900	161236900	5050	5050	5050	5050	0
498	20231205	115800	161236900	5050	5050	5050	5050	0
499	20231205	115700	161236900	5050	5040	5050	5040	100
500	20231205	115600	160732830	5040	5040	5040	5040	0
501	20231205	115500	160732830	5040	5040	5040	5040	0
502	20231205	115400	160732830	5040	5040	5040	5040	0
503	20231205	115300	160732830	5040	5040	5040	5040	100
504	20231205	115200	160228830	5010	5010	5010	5010	0
505	20231205	115100	160228830	5010	5010	5010	5010	0
506	20231205	115000	160228830	5010	5010	5010	5010	0
507	20231205	114900	160228830	5010	5010	5010	5010	0
508	20231205	114800	160228830	5010	5010	5010	5010	0
509	20231205	114700	160228830	5010	5050	5050	5010	842
510	20231205	114600	156009280	5010	5030	5030	5010	1295
511	20231205	114500	149513550	5030	5030	5030	5030	0
512	20231205	114400	149513550	5030	5030	5030	5030	2
513	20231205	114300	149503490	5050	5050	5050	5050	0
514	20231205	114200	149503490	5050	5050	5050	5040	223
515	20231205	114100	148378460	5050	5050	5050	5050	0
516	20231205	114000	148378460	5050	5050	5050	5050	100
517	20231205	113900	147873460	5070	5070	5070	5070	0
518	20231205	113800	147873460	5070	5070	5070	5070	0
519	20231205	113700	147873460	5070	5070	5070	5070	0
520	20231205	113600	147873460	5070	5070	5070	5070	0
521	20231205	113500	147873460	5070	5070	5070	5070	0
522	20231205	113400	147873460	5070	5070	5070	5070	0
523	20231205	113300	147873460	5070	5070	5070	5070	0
524	20231205	113200	147873460	5070	5070	5070	5070	0
525	20231205	113100	147873460	5070	5070	5070	5070	0
526	20231205	113000	147873460	5070	5070	5070	5070	1
527	20231205	112900	147868390	5070	5070	5070	5070	0
528	20231205	112800	147868390	5070	5070	5070	5070	0
529	20231205	112700	147868390	5070	5070	5070	5070	0
530	20231205	112600	147868390	5070	5070	5070	5070	0
531	20231205	112500	147868390	5070	5070	5070	5070	0
532	20231205	112400	147868390	5070	5070	5070	5070	0
533	20231205	112300	147868390	5070	5040	5070	5040	375
534	20231205	112200	145978330	5040	5040	5040	5040	1001
535	20231205	112100	140933290	5040	5040	5040	5040	0
536	20231205	112000	140933290	5040	5040	5040	5040	0
537	20231205	111900	140933290	5040	5040	5040	5040	0
538	20231205	111800	140933290	5040	5040	5040	5040	92
539	20231205	111700	140469610	5040	5040	5040	5040	0
540	20231205	111600	140469610	5040	5040	5040	5040	1
541	20231205	111500	140464570	5030	5030	5030	5030	2
542	20231205	111400	140454510	5040	5040	5040	5040	1
543	20231205	111300	140449470	5010	5030	5030	5010	1499
544	20231205	111200	132934200	5040	5040	5040	5040	43
545	20231205	111100	132717480	5040	5040	5040	5040	7
546	20231205	111000	132682200	5050	5050	5050	5050	0
547	20231205	110900	132682200	5050	5050	5050	5050	0
548	20231205	110800	132682200	5050	5050	5050	5050	0
549	20231205	110700	132682200	5050	5050	5050	5050	0
550	20231205	110600	132682200	5050	5050	5050	5050	0
551	20231205	110500	132682200	5050	5050	5050	5050	0
552	20231205	110400	132682200	5050	5030	5050	5020	648
553	20231205	110300	129422760	5060	5060	5060	5060	1
554	20231205	110200	129417700	5060	5060	5060	5060	0
555	20231205	110100	129417700	5060	5040	5060	5030	547
556	20231205	110000	126664510	5070	5070	5070	5070	0
557	20231205	105900	126664510	5070	5070	5070	5070	1
558	20231205	105800	126659440	5050	5070	5070	5050	395
559	20231205	105700	124664670	5050	5050	5050	5050	0
560	20231205	105600	124664670	5050	5050	5050	5050	0
561	20231205	105500	124664670	5050	5050	5050	5050	100
562	20231205	105400	124159670	5050	5050	5050	5050	0
563	20231205	105300	124159670	5050	5050	5050	5050	0
564	20231205	105200	124159670	5050	5050	5050	5050	7
565	20231205	105100	124124320	5050	5070	5070	5050	4
566	20231205	105000	124104100	5080	5080	5080	5080	0
567	20231205	104900	124104100	5080	5080	5080	5080	0
568	20231205	104800	124104100	5080	5080	5080	5080	0
569	20231205	104700	124104100	5080	5080	5080	5080	0
570	20231205	104600	124104100	5080	5080	5080	5080	0
571	20231205	104500	124104100	5080	5080	5080	5080	0
572	20231205	104400	124104100	5080	5080	5080	5080	0
573	20231205	104300	124104100	5080	5080	5080	5080	0
574	20231205	104200	124104100	5080	5060	5090	5060	33
575	20231205	104100	123936600	5050	5050	5050	5050	715
576	20231205	104000	120325850	5050	5040	5050	5040	113
577	20231205	103900	119755690	5040	5040	5040	5040	351
578	20231205	103800	117986650	5040	5020	5040	5020	1724
579	20231205	103700	109310900	5030	5030	5030	5010	1101
580	20231205	103600	103792870	5030	5000	5030	5000	1184
581	20231205	103500	97865120	5000	5120	5120	5000	8253
582	20231205	103400	56364580	5070	5090	5110	5070	4545
583	20231205	103300	33309570	5120	5090	5120	5090	565
584	20231205	103200	30433690	5120	5120	5120	5120	0
585	20231205	103100	30433690	5120	5120	5120	5120	0
586	20231205	103000	30433690	5120	5120	5120	5120	1
587	20231205	102900	30428570	5090	5090	5090	5090	1
588	20231205	102800	30423480	5120	5120	5120	5120	0
589	20231205	102700	30423480	5120	5120	5120	5120	1
590	20231205	102600	30418360	5100	5100	5100	5100	0
591	20231205	102500	30418360	5100	5100	5100	5100	100
592	20231205	102400	29908360	5100	5100	5100	5100	1
593	20231205	102300	29903260	5120	5120	5120	5120	0
594	20231205	102200	29903260	5120	5120	5120	5120	0
595	20231205	102100	29903260	5120	5120	5120	5120	0
596	20231205	102000	29903260	5120	5120	5120	5120	0
597	20231205	101900	29903260	5120	5100	5120	5100	394
598	20231205	101800	27893840	5100	5100	5100	5100	2
599	20231205	101700	27883640	5130	5110	5130	5100	500
600	20231205	101600	25333540	5130	5130	5130	5130	20
601	20231205	101500	25230940	5130	5130	5130	5130	0
602	20231205	101400	25230940	5130	5130	5130	5130	1
603	20231205	101300	25225810	5110	5110	5110	5110	0
604	20231205	101200	25225810	5110	5120	5120	5110	279
605	20231205	101100	23799540	5140	5140	5140	5140	0
606	20231205	101000	23799540	5140	5140	5140	5140	0
607	20231205	100900	23799540	5140	5140	5140	5140	0
608	20231205	100800	23799540	5140	5140	5140	5140	0
609	20231205	100700	23799540	5140	5140	5140	5140	0
610	20231205	100600	23799540	5140	5140	5140	5140	0
611	20231205	100500	23799540	5140	5120	5140	5120	133
612	20231205	100400	23118560	5140	5140	5140	5140	0
613	20231205	100300	23118560	5140	5140	5140	5140	61
614	20231205	100200	22805020	5140	5140	5140	5140	0
615	20231205	100100	22805020	5140	5140	5140	5140	0
616	20231205	100000	22805020	5140	5140	5140	5140	10
617	20231205	095900	22753620	5140	5140	5140	5140	0
618	20231205	095800	22753620	5140	5140	5140	5140	30
619	20231205	095700	22599420	5140	5140	5140	5140	0
620	20231205	095600	22599420	5140	5140	5140	5140	48
621	20231205	095500	22352700	5140	5140	5140	5140	10
622	20231205	095400	22301300	5140	5140	5140	5140	0
623	20231205	095300	22301300	5140	5140	5140	5140	31
624	20231205	095200	22141960	5140	5140	5140	5140	0
625	20231205	095100	22141960	5140	5140	5140	5140	10
626	20231205	095000	22090560	5150	5150	5150	5150	0
627	20231205	094900	22090560	5150	5150	5150	5150	0
628	20231205	094800	22090560	5150	5150	5150	5150	0
629	20231205	094700	22090560	5150	5150	5150	5150	0
630	20231205	094600	22090560	5150	5110	5150	5110	6
631	20231205	094500	22059860	5120	5140	5140	5120	12
632	20231205	094400	21998380	5140	5130	5140	5130	105
633	20231205	094300	21459180	5140	5140	5140	5140	0
634	20231205	094200	21459180	5140	5140	5140	5140	0
635	20231205	094100	21459180	5140	5140	5140	5140	1
636	20231205	094000	21454040	5130	5130	5130	5130	0
637	20231205	093900	21454040	5130	5140	5140	5130	7
638	20231205	093800	21418110	5140	5140	5140	5140	5
639	20231205	093700	21392410	5140	5140	5140	5140	0
640	20231205	093600	21392410	5140	5140	5140	5140	0
641	20231205	093500	21392410	5140	5140	5140	5140	0
642	20231205	093400	21392410	5140	5140	5140	5140	5
643	20231205	093300	21366710	5150	5150	5150	5150	5
644	20231205	093200	21340960	5150	5140	5150	5140	6
645	20231205	093100	21310100	5140	5110	5140	5110	52
646	20231205	093000	21044350	5110	5110	5110	5110	1
647	20231205	092900	21039240	5090	5090	5090	5090	150
648	20231205	092800	20275740	5110	5090	5110	5090	139
649	20231205	092700	19568210	5100	5100	5100	5100	30
650	20231205	092600	19415210	5100	5100	5100	5100	325
651	20231205	092500	17757710	5090	5100	5100	5090	341
652	20231205	092400	16021250	5100	5120	5120	5100	2000
653	20231205	092300	5814020	5120	5120	5120	5120	28
654	20231205	092200	5670660	5120	5120	5120	5120	0
655	20231205	092100	5670660	5120	5120	5120	5120	12
656	20231205	092000	5609220	5120	5130	5130	5120	347
657	20231205	091900	3830910	5140	5170	5170	5140	463
658	20231205	091800	1444530	5180	5180	5180	5180	0
659	20231205	091700	1444530	5180	5180	5180	5180	0
660	20231205	091600	1444530	5180	5180	5180	5180	0
661	20231205	091500	1444530	5180	5180	5180	5180	22
662	20231205	091400	1330570	5180	5180	5180	5180	52
663	20231205	091300	1061210	5180	5180	5180	5180	0
664	20231205	091200	1061210	5180	5180	5180	5180	0
665	20231205	091100	1061210	5180	5180	5180	5180	0
666	20231205	091000	1061210	5180	5180	5180	5180	0
667	20231205	090900	1061210	5180	5180	5180	5180	0
668	20231205	090800	1061210	5180	5200	5200	5180	63
669	20231205	090700	734140	5210	5210	5210	5210	4
670	20231205	090600	713300	5220	5220	5220	5220	10
671	20231205	090500	661100	5230	5230	5230	5230	0
672	20231205	090400	661100	5230	5230	5230	5230	0
673	20231205	090300	661100	5230	5230	5230	5230	0
674	20231205	090200	661100	5230	5220	5230	5220	13
675	20231205	090100	593220	5230	5230	5230	5230	0
676	20231205	090000	593220	5230	5250	5250	5230	113