KissMeData/144960/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202100	1279318645	5340	5340	5340	5340	15634
3	20231205	202000	1279318645	5340	5340	5340	5340	0
4	20231205	201900	1279318645	5340	5340	5340	5340	0
5	20231205	201800	1279318645	5340	5340	5340	5340	0
6	20231205	201700	1279318645	5340	5340	5340	5340	0
7	20231205	201600	1279318645	5340	5340	5340	5340	0
8	20231205	201500	1279318645	5340	5340	5340	5340	0
9	20231205	201400	1279318645	5340	5340	5340	5340	0
10	20231205	201300	1279318645	5340	5340	5340	5340	0
11	20231205	201200	1279318645	5340	5340	5340	5340	0
12	20231205	201100	1279318645	5340	5340	5340	5340	0
13	20231205	201000	1279318645	5340	5340	5340	5340	0
14	20231205	200900	1279318645	5340	5340	5340	5340	0
15	20231205	200800	1279318645	5340	5340	5340	5340	0
16	20231205	200700	1279318645	5340	5340	5340	5340	0
17	20231205	200600	1279318645	5340	5340	5340	5340	0
18	20231205	200500	1279318645	5340	5340	5340	5340	0
19	20231205	200400	1279318645	5340	5340	5340	5340	0
20	20231205	200300	1279318645	5340	5340	5340	5340	0
21	20231205	200200	1279318645	5340	5340	5340	5340	0
22	20231205	200100	1279318645	5340	5340	5340	5340	0
23	20231205	200000	1279318645	5340	5340	5340	5340	0
24	20231205	195900	1279318645	5340	5340	5340	5340	0
25	20231205	195800	1279318645	5340	5340	5340	5340	0
26	20231205	195700	1279318645	5340	5340	5340	5340	0
27	20231205	195600	1279318645	5340	5340	5340	5340	0
28	20231205	195500	1279318645	5340	5340	5340	5340	0
29	20231205	195400	1279318645	5340	5340	5340	5340	0
30	20231205	195300	1279318645	5340	5340	5340	5340	0
31	20231205	195200	1279318645	5340	5340	5340	5340	0
32	20231205	195100	1279318645	5340	5340	5340	5340	15634
33	20231205	195000	1279318645	5340	5340	5340	5340	0
34	20231205	194900	1279318645	5340	5340	5340	5340	0
35	20231205	194800	1279318645	5340	5340	5340	5340	0
36	20231205	194700	1279318645	5340	5340	5340	5340	0
37	20231205	194600	1279318645	5340	5340	5340	5340	0
38	20231205	194500	1279318645	5340	5340	5340	5340	0
39	20231205	194400	1279318645	5340	5340	5340	5340	0
40	20231205	194300	1279318645	5340	5340	5340	5340	0
41	20231205	194200	1279318645	5340	5340	5340	5340	0
42	20231205	194100	1279318645	5340	5340	5340	5340	0
43	20231205	194000	1279318645	5340	5340	5340	5340	0
44	20231205	193900	1279318645	5340	5340	5340	5340	0
45	20231205	193800	1279318645	5340	5340	5340	5340	0
46	20231205	193700	1279318645	5340	5340	5340	5340	0
47	20231205	193600	1279318645	5340	5340	5340	5340	0
48	20231205	193500	1279318645	5340	5340	5340	5340	0
49	20231205	193400	1279318645	5340	5340	5340	5340	0
50	20231205	193300	1279318645	5340	5340	5340	5340	0
51	20231205	193200	1279318645	5340	5340	5340	5340	0
52	20231205	193100	1279318645	5340	5340	5340	5340	0
53	20231205	193000	1279318645	5340	5340	5340	5340	0
54	20231205	192900	1279318645	5340	5340	5340	5340	0
55	20231205	192800	1279318645	5340	5340	5340	5340	0
56	20231205	192700	1279318645	5340	5340	5340	5340	0
57	20231205	192600	1279318645	5340	5340	5340	5340	0
58	20231205	192500	1279318645	5340	5340	5340	5340	0
59	20231205	192400	1279318645	5340	5340	5340	5340	0
60	20231205	192300	1279318645	5340	5340	5340	5340	0
61	20231205	192200	1279318645	5340	5340	5340	5340	0
62	20231205	192100	1279318645	5340	5340	5340	5340	15634
63	20231205	192000	1279318645	5340	5340	5340	5340	0
64	20231205	191900	1279318645	5340	5340	5340	5340	0
65	20231205	191800	1279318645	5340	5340	5340	5340	0
66	20231205	191700	1279318645	5340	5340	5340	5340	0
67	20231205	191600	1279318645	5340	5340	5340	5340	0
68	20231205	191500	1279318645	5340	5340	5340	5340	0
69	20231205	191400	1279318645	5340	5340	5340	5340	0
70	20231205	191300	1279318645	5340	5340	5340	5340	0
71	20231205	191200	1279318645	5340	5340	5340	5340	0
72	20231205	191100	1279318645	5340	5340	5340	5340	0
73	20231205	191000	1279318645	5340	5340	5340	5340	0
74	20231205	190900	1279318645	5340	5340	5340	5340	0
75	20231205	190800	1279318645	5340	5340	5340	5340	0
76	20231205	190700	1279318645	5340	5340	5340	5340	0
77	20231205	190600	1279318645	5340	5340	5340	5340	0
78	20231205	190500	1279318645	5340	5340	5340	5340	0
79	20231205	190400	1279318645	5340	5340	5340	5340	0
80	20231205	190300	1279318645	5340	5340	5340	5340	0
81	20231205	190200	1279318645	5340	5340	5340	5340	0
82	20231205	190100	1279318645	5340	5340	5340	5340	0
83	20231205	190000	1279318645	5340	5340	5340	5340	0
84	20231205	185900	1279318645	5340	5340	5340	5340	0
85	20231205	185800	1279318645	5340	5340	5340	5340	0
86	20231205	185700	1279318645	5340	5340	5340	5340	0
87	20231205	185600	1279318645	5340	5340	5340	5340	0
88	20231205	185500	1279318645	5340	5340	5340	5340	0
89	20231205	185400	1279318645	5340	5340	5340	5340	0
90	20231205	185300	1279318645	5340	5340	5340	5340	0
91	20231205	185200	1279318645	5340	5340	5340	5340	0
92	20231205	185100	1279318645	5340	5340	5340	5340	15634
93	20231205	185000	1279318645	5340	5340	5340	5340	0
94	20231205	184900	1279318645	5340	5340	5340	5340	0
95	20231205	184800	1279318645	5340	5340	5340	5340	0
96	20231205	184700	1279318645	5340	5340	5340	5340	0
97	20231205	184600	1279318645	5340	5340	5340	5340	0
98	20231205	184500	1279318645	5340	5340	5340	5340	0
99	20231205	184400	1279318645	5340	5340	5340	5340	0
100	20231205	184300	1279318645	5340	5340	5340	5340	0
101	20231205	184200	1279318645	5340	5340	5340	5340	0
102	20231205	184100	1279318645	5340	5340	5340	5340	0
103	20231205	184000	1279318645	5340	5340	5340	5340	0
104	20231205	183900	1279318645	5340	5340	5340	5340	0
105	20231205	183800	1279318645	5340	5340	5340	5340	0
106	20231205	183700	1279318645	5340	5340	5340	5340	0
107	20231205	183600	1279318645	5340	5340	5340	5340	0
108	20231205	183500	1279318645	5340	5340	5340	5340	0
109	20231205	183400	1279318645	5340	5340	5340	5340	0
110	20231205	183300	1279318645	5340	5340	5340	5340	0
111	20231205	183200	1279318645	5340	5340	5340	5340	0
112	20231205	183100	1279318645	5340	5340	5340	5340	0
113	20231205	183000	1279318645	5340	5340	5340	5340	0
114	20231205	182900	1279318645	5340	5340	5340	5340	0
115	20231205	182800	1279318645	5340	5340	5340	5340	0
116	20231205	182700	1279318645	5340	5340	5340	5340	0
117	20231205	182600	1279318645	5340	5340	5340	5340	0
118	20231205	182500	1279318645	5340	5340	5340	5340	0
119	20231205	182400	1279318645	5340	5340	5340	5340	0
120	20231205	182300	1279318645	5340	5340	5340	5340	0
121	20231205	182200	1279318645	5340	5340	5340	5340	0
122	20231205	182100	1279318645	5340	5340	5340	5340	15634
123	20231205	182000	1279318645	5340	5340	5340	5340	0
124	20231205	181900	1279318645	5340	5340	5340	5340	0
125	20231205	181800	1279318645	5340	5340	5340	5340	0
126	20231205	181700	1279318645	5340	5340	5340	5340	0
127	20231205	181600	1279318645	5340	5340	5340	5340	0
128	20231205	181500	1279318645	5340	5340	5340	5340	0
129	20231205	181400	1279318645	5340	5340	5340	5340	0
130	20231205	181300	1279318645	5340	5340	5340	5340	0
131	20231205	181200	1279318645	5340	5340	5340	5340	0
132	20231205	181100	1279318645	5340	5340	5340	5340	0
133	20231205	181000	1279318645	5340	5340	5340	5340	0
134	20231205	180900	1279318645	5340	5340	5340	5340	0
135	20231205	180800	1279318645	5340	5340	5340	5340	0
136	20231205	180700	1279318645	5340	5340	5340	5340	0
137	20231205	180600	1279318645	5340	5340	5340	5340	0
138	20231205	180500	1279318645	5340	5340	5340	5340	0
139	20231205	180400	1279318645	5340	5340	5340	5340	0
140	20231205	180300	1279318645	5340	5340	5340	5340	0
141	20231205	180200	1279318645	5340	5340	5340	5340	0
142	20231205	180100	1279318645	5340	5340	5340	5340	0
143	20231205	180000	1279318645	5340	5340	5340	5340	0
144	20231205	175900	1279318645	5340	5340	5340	5340	0
145	20231205	175800	1279318645	5340	5340	5340	5340	0
146	20231205	175700	1279318645	5340	5340	5340	5340	0
147	20231205	175600	1279318645	5340	5340	5340	5340	0
148	20231205	175500	1279318645	5340	5340	5340	5340	0
149	20231205	175400	1279318645	5340	5340	5340	5340	0
150	20231205	175300	1279318645	5340	5340	5340	5340	0
151	20231205	175200	1279318645	5340	5340	5340	5340	0
152	20231205	175100	1279318645	5340	5340	5340	5340	15634
153	20231205	175000	1279318645	5340	5340	5340	5340	0
154	20231205	174900	1279318645	5340	5340	5340	5340	0
155	20231205	174800	1279318645	5340	5340	5340	5340	0
156	20231205	174700	1279318645	5340	5340	5340	5340	0
157	20231205	174600	1279318645	5340	5340	5340	5340	0
158	20231205	174500	1279318645	5340	5340	5340	5340	0
159	20231205	174400	1279318645	5340	5340	5340	5340	0
160	20231205	174300	1279318645	5340	5340	5340	5340	0
161	20231205	174200	1279318645	5340	5340	5340	5340	0
162	20231205	174100	1279318645	5340	5340	5340	5340	0
163	20231205	174000	1279318645	5340	5340	5340	5340	0
164	20231205	173900	1279318645	5340	5340	5340	5340	0
165	20231205	173800	1279318645	5340	5340	5340	5340	0
166	20231205	173700	1279318645	5340	5340	5340	5340	0
167	20231205	173600	1279318645	5340	5340	5340	5340	0
168	20231205	173500	1279318645	5340	5340	5340	5340	0
169	20231205	173400	1279318645	5340	5340	5340	5340	0
170	20231205	173300	1279318645	5340	5340	5340	5340	0
171	20231205	173200	1279318645	5340	5340	5340	5340	0
172	20231205	173100	1279318645	5340	5340	5340	5340	0
173	20231205	173000	1279318645	5340	5340	5340	5340	0
174	20231205	172900	1279318645	5340	5340	5340	5340	0
175	20231205	172800	1279318645	5340	5340	5340	5340	0
176	20231205	172700	1279318645	5340	5340	5340	5340	0
177	20231205	172600	1279318645	5340	5340	5340	5340	0
178	20231205	172500	1279318645	5340	5340	5340	5340	0
179	20231205	172400	1279318645	5340	5340	5340	5340	0
180	20231205	172300	1279318645	5340	5340	5340	5340	0
181	20231205	172200	1279318645	5340	5340	5340	5340	0
182	20231205	172100	1279318645	5340	5340	5340	5340	15634
183	20231205	172000	1279318645	5340	5340	5340	5340	0
184	20231205	171900	1279318645	5340	5340	5340	5340	0
185	20231205	171800	1279318645	5340	5340	5340	5340	0
186	20231205	171700	1279318645	5340	5340	5340	5340	0
187	20231205	171600	1279318645	5340	5340	5340	5340	0
188	20231205	171500	1279318645	5340	5340	5340	5340	0
189	20231205	171400	1279318645	5340	5340	5340	5340	0
190	20231205	171300	1279318645	5340	5340	5340	5340	0
191	20231205	171200	1279318645	5340	5340	5340	5340	0
192	20231205	171100	1279318645	5340	5340	5340	5340	0
193	20231205	171000	1279318645	5340	5340	5340	5340	0
194	20231205	170900	1279318645	5340	5340	5340	5340	0
195	20231205	170800	1279318645	5340	5340	5340	5340	0
196	20231205	170700	1279318645	5340	5340	5340	5340	0
197	20231205	170600	1279318645	5340	5340	5340	5340	0
198	20231205	170500	1279318645	5340	5340	5340	5340	0
199	20231205	170400	1279318645	5340	5340	5340	5340	0
200	20231205	170300	1279318645	5340	5340	5340	5340	0
201	20231205	170200	1279318645	5340	5340	5340	5340	0
202	20231205	170100	1279318645	5340	5340	5340	5340	0
203	20231205	170000	1279318645	5340	5340	5340	5340	0
204	20231205	165900	1279318645	5340	5340	5340	5340	0
205	20231205	165800	1279318645	5340	5340	5340	5340	0
206	20231205	165700	1279318645	5340	5340	5340	5340	0
207	20231205	165600	1279318645	5340	5340	5340	5340	0
208	20231205	165500	1279318645	5340	5340	5340	5340	0
209	20231205	165400	1279318645	5340	5340	5340	5340	0
210	20231205	165300	1279318645	5340	5340	5340	5340	0
211	20231205	165200	1279318645	5340	5340	5340	5340	0
212	20231205	165100	1279318645	5340	5340	5340	5340	15634
213	20231205	165000	1279318645	5340	5340	5340	5340	0
214	20231205	164900	1279318645	5340	5340	5340	5340	0
215	20231205	164800	1279318645	5340	5340	5340	5340	0
216	20231205	164700	1279318645	5340	5340	5340	5340	0
217	20231205	164600	1279318645	5340	5340	5340	5340	0
218	20231205	164500	1279318645	5340	5340	5340	5340	0
219	20231205	164400	1279318645	5340	5340	5340	5340	0
220	20231205	164300	1279318645	5340	5340	5340	5340	0
221	20231205	164200	1279318645	5340	5340	5340	5340	0
222	20231205	164100	1279318645	5340	5340	5340	5340	0
223	20231205	164000	1279318645	5340	5340	5340	5340	0
224	20231205	163900	1279318645	5340	5340	5340	5340	0
225	20231205	163800	1279318645	5340	5340	5340	5340	0
226	20231205	163700	1279318645	5340	5340	5340	5340	0
227	20231205	163600	1279318645	5340	5340	5340	5340	0
228	20231205	163500	1279318645	5340	5340	5340	5340	0
229	20231205	163400	1279318645	5340	5340	5340	5340	0
230	20231205	163300	1279318645	5340	5340	5340	5340	0
231	20231205	163200	1279318645	5340	5340	5340	5340	0
232	20231205	163100	1279318645	5340	5340	5340	5340	0
233	20231205	163000	1279318645	5340	5340	5340	5340	0
234	20231205	162900	1279318645	5340	5340	5340	5340	0
235	20231205	162800	1279318645	5340	5340	5340	5340	0
236	20231205	162700	1279318645	5340	5340	5340	5340	0
237	20231205	162600	1279318645	5340	5340	5340	5340	0
238	20231205	162500	1279318645	5340	5340	5340	5340	0
239	20231205	162400	1279318645	5340	5340	5340	5340	0
240	20231205	162300	1279318645	5340	5340	5340	5340	0
241	20231205	162200	1279318645	5340	5340	5340	5340	0
242	20231205	162100	1279318645	5340	5340	5340	5340	15634
243	20231205	162000	1279318645	5340	5340	5340	5340	0
244	20231205	161900	1279318645	5340	5340	5340	5340	0
245	20231205	161800	1279318645	5340	5340	5340	5340	0
246	20231205	161700	1279318645	5340	5340	5340	5340	0
247	20231205	161600	1279318645	5340	5340	5340	5340	0
248	20231205	161500	1279318645	5340	5340	5340	5340	0
249	20231205	161400	1279318645	5340	5340	5340	5340	0
250	20231205	161300	1279318645	5340	5340	5340	5340	0
251	20231205	161200	1279318645	5340	5340	5340	5340	0
252	20231205	161100	1279318645	5340	5340	5340	5340	0
253	20231205	161000	1279318645	5340	5340	5340	5340	0
254	20231205	160900	1279318645	5340	5340	5340	5340	0
255	20231205	160800	1279318645	5340	5340	5340	5340	0
256	20231205	160700	1279318645	5340	5340	5340	5340	0
257	20231205	160600	1279318645	5340	5340	5340	5340	0
258	20231205	160500	1279318645	5340	5340	5340	5340	0
259	20231205	160400	1279318645	5340	5340	5340	5340	0
260	20231205	160300	1279318645	5340	5340	5340	5340	0
261	20231205	160200	1279318645	5340	5340	5340	5340	0
262	20231205	160100	1279318645	5340	5340	5340	5340	0
263	20231205	160000	1279318645	5340	5340	5340	5340	0
264	20231205	155900	1279318645	5340	5340	5340	5340	0
265	20231205	155800	1279318645	5340	5340	5340	5340	0
266	20231205	155700	1279318645	5340	5340	5340	5340	0
267	20231205	155600	1279318645	5340	5340	5340	5340	0
268	20231205	155500	1279318645	5340	5340	5340	5340	0
269	20231205	155400	1279318645	5340	5340	5340	5340	0
270	20231205	155300	1279318645	5340	5340	5340	5340	0
271	20231205	155200	1279318645	5340	5340	5340	5340	0
272	20231205	155100	1279318645	5340	5340	5340	5340	15634
273	20231205	155000	1279318645	5340	5340	5340	5340	0
274	20231205	154900	1279318645	5340	5340	5340	5340	0
275	20231205	154800	1279318645	5340	5340	5340	5340	0
276	20231205	154700	1279318645	5340	5340	5340	5340	0
277	20231205	154600	1279318645	5340	5340	5340	5340	0
278	20231205	154500	1279318645	5340	5340	5340	5340	0
279	20231205	154400	1279318645	5340	5340	5340	5340	0
280	20231205	154300	1279318645	5340	5340	5340	5340	0
281	20231205	154200	1279318645	5340	5340	5340	5340	0
282	20231205	154100	1279318645	5340	5340	5340	5340	0
283	20231205	154000	1279318645	5340	5340	5340	5340	0
284	20231205	153900	1279318645	5340	5340	5340	5340	0
285	20231205	153800	1279318645	5340	5340	5340	5340	0
286	20231205	153700	1279318645	5340	5340	5340	5340	0
287	20231205	153600	1279318645	5340	5340	5340	5340	0
288	20231205	153500	1279318645	5340	5340	5340	5340	0
289	20231205	153400	1279318645	5340	5340	5340	5340	0
290	20231205	153300	1279318645	5340	5340	5340	5340	0
291	20231205	153200	1279318645	5340	5340	5340	5340	0
292	20231205	153100	1279318645	5340	5340	5340	5340	0
293	20231205	153000	1279318645	5340	5340	5340	5340	15634
294	20231205	152900	1195833085	5330	5330	5330	5330	0
295	20231205	152800	1195833085	5330	5330	5330	5330	0
296	20231205	152700	1195833085	5330	5330	5330	5330	0
297	20231205	152600	1195833085	5330	5330	5330	5330	0
298	20231205	152500	1195833085	5330	5330	5330	5330	0
299	20231205	152400	1195833085	5330	5330	5330	5330	0
300	20231205	152300	1195833085	5330	5330	5330	5330	0
301	20231205	152200	1195833085	5330	5330	5330	5330	0
302	20231205	152100	1195833085	5330	5330	5330	5330	0
303	20231205	152000	1195833085	5330	5330	5330	5330	0
304	20231205	151900	1195833085	5330	5330	5330	5320	1081
305	20231205	151800	1190073875	5330	5330	5330	5320	993
306	20231205	151700	1184789205	5320	5320	5330	5320	814
307	20231205	151600	1180458425	5310	5310	5320	5310	175
308	20231205	151500	1179529145	5310	5310	5310	5310	50
309	20231205	151400	1179263645	5310	5310	5310	5310	20
310	20231205	151300	1179157445	5300	5310	5310	5300	1231
311	20231205	151200	1172630675	5310	5320	5320	5310	222
312	20231205	151100	1171451635	5310	5300	5320	5300	328
313	20231205	151000	1169711775	5310	5310	5310	5310	0
314	20231205	150900	1169711775	5310	5310	5310	5310	1018
315	20231205	150800	1164306195	5320	5320	5320	5320	16
316	20231205	150700	1164221075	5320	5320	5320	5320	1056
317	20231205	150600	1158603155	5320	5330	5330	5320	2034
318	20231205	150500	1147769935	5330	5330	5340	5330	3134
319	20231205	150400	1131038385	5340	5320	5340	5320	9633
320	20231205	150300	1079738855	5310	5310	5310	5310	609
321	20231205	150200	1076505065	5310	5310	5310	5310	2
322	20231205	150100	1076494445	5310	5310	5310	5310	1
323	20231205	150000	1076489135	5310	5310	5320	5310	369
324	20231205	145900	1074529395	5300	5300	5300	5300	0
325	20231205	145800	1074529395	5300	5290	5300	5290	2697
326	20231205	145700	1060250325	5290	5280	5290	5280	30
327	20231205	145600	1060091905	5290	5290	5290	5290	0
328	20231205	145500	1060091905	5290	5280	5290	5260	1365
329	20231205	145400	1052899855	5280	5280	5290	5280	1904
330	20231205	145300	1042844215	5280	5280	5280	5280	0
331	20231205	145200	1042844215	5280	5270	5280	5270	1102
332	20231205	145100	1037033055	5270	5260	5270	5260	1606
333	20231205	145000	1028570295	5260	5260	5260	5260	311
334	20231205	144900	1026934435	5270	5250	5270	5250	4
335	20231205	144800	1026913395	5250	5240	5250	5240	674
336	20231205	144700	1023374905	5250	5230	5250	5230	8
337	20231205	144600	1023333025	5230	5250	5250	5230	1994
338	20231205	144500	1012876055	5250	5250	5250	5250	1
339	20231205	144400	1012870805	5290	5290	5290	5290	1
340	20231205	144300	1012865515	5290	5260	5290	5260	2212
341	20231205	144200	1001201175	5250	5250	5250	5250	30
342	20231205	144100	1001043675	5250	5250	5250	5250	13
343	20231205	144000	1000975425	5210	5210	5210	5210	0
344	20231205	143900	1000975425	5210	5210	5210	5210	19
345	20231205	143800	1000876435	5220	5220	5220	5220	533
346	20231205	143700	998094175	5200	5200	5220	5200	1942
347	20231205	143600	987979665	5210	5260	5260	5210	169
348	20231205	143500	987097445	5220	5220	5220	5220	634
349	20231205	143400	983787965	5220	5200	5220	5200	10
350	20231205	143300	983735925	5210	5210	5210	5210	56
351	20231205	143200	983444165	5220	5230	5230	5220	389
352	20231205	143100	981413575	5270	5270	5270	5220	1308
353	20231205	143000	974580655	5240	5270	5270	5240	78
354	20231205	142900	974171875	5230	5240	5270	5230	634
355	20231205	142800	970855925	5270	5250	5270	5230	1009
356	20231205	142700	965577655	5300	5300	5300	5300	0
357	20231205	142600	965577655	5300	5300	5300	5300	0
358	20231205	142500	965577655	5300	5300	5300	5300	0
359	20231205	142400	965577655	5300	5300	5300	5300	0
360	20231205	142300	965577655	5300	5300	5300	5300	0
361	20231205	142200	965577655	5300	5300	5300	5300	0
362	20231205	142100	965577655	5300	5300	5300	5300	1
363	20231205	142000	965572355	5300	5270	5300	5240	463
364	20231205	141900	963139375	5270	5270	5270	5270	480
365	20231205	141800	960609775	5310	5310	5310	5310	0
366	20231205	141700	960609775	5310	5300	5310	5270	1161
367	20231205	141600	954476025	5320	5320	5320	5320	0
368	20231205	141500	954476025	5320	5320	5330	5300	1212
369	20231205	141400	948040525	5320	5340	5340	5320	522
370	20231205	141300	945262975	5340	5340	5340	5340	3048
371	20231205	141200	928986655	5340	5320	5340	5320	505
372	20231205	141100	926289995	5310	5310	5310	5310	2000
373	20231205	141000	915669995	5310	5310	5310	5310	611
374	20231205	140900	912425585	5350	5330	5350	5310	1100
375	20231205	140800	906577265	5340	5340	5350	5330	1140
376	20231205	140700	900489455	5350	5350	5350	5340	1151
377	20231205	140600	894332305	5350	5310	5360	5310	21282
378	20231205	140500	780458305	5310	5310	5310	5310	116
379	20231205	140400	779842345	5310	5310	5310	5310	105
380	20231205	140300	779284795	5310	5310	5310	5310	10
381	20231205	140200	779231695	5290	5310	5320	5290	5356
382	20231205	140100	750759385	5310	5290	5310	5290	7398
383	20231205	140000	711561485	5270	5270	5270	5270	0
384	20231205	135900	711561485	5270	5290	5290	5270	2
385	20231205	135800	711550925	5290	5280	5290	5280	2456
386	20231205	135700	698565035	5280	5280	5280	5280	0
387	20231205	135600	698565035	5280	5280	5280	5280	0
388	20231205	135500	698565035	5280	5260	5280	5260	407
389	20231205	135400	696422495	5260	5270	5270	5260	1586
390	20231205	135300	688069565	5290	5280	5290	5260	3308
391	20231205	135200	670596345	5280	5280	5280	5280	1084
392	20231205	135100	664872825	5280	5260	5280	5250	3151
393	20231205	135000	648272075	5260	5260	5260	5260	100
394	20231205	134900	647746075	5260	5240	5260	5240	3612
395	20231205	134800	628780945	5230	5230	5230	5230	633
396	20231205	134700	625470355	5220	5220	5220	5220	1000
397	20231205	134600	620250355	5210	5210	5210	5210	0
398	20231205	134500	620250355	5210	5210	5210	5210	0
399	20231205	134400	620250355	5210	5210	5210	5210	0
400	20231205	134300	620250355	5210	5210	5210	5210	0
401	20231205	134200	620250355	5210	5210	5210	5210	1
402	20231205	134100	620245145	5210	5210	5210	5210	39
403	20231205	134000	620041955	5240	5240	5240	5240	200
404	20231205	133900	618993955	5240	5240	5240	5240	1
405	20231205	133800	618988715	5240	5230	5240	5230	2
406	20231205	133700	618978245	5240	5240	5240	5240	0
407	20231205	133600	618978245	5240	5240	5240	5240	0
408	20231205	133500	618978245	5240	5220	5240	5210	588
409	20231205	133400	615912705	5230	5230	5230	5230	179
410	20231205	133300	614976535	5230	5230	5230	5230	622
411	20231205	133200	611723475	5230	5230	5230	5230	244
412	20231205	133100	610447355	5240	5240	5240	5240	0
413	20231205	133000	610447355	5240	5240	5240	5240	407
414	20231205	132900	608314675	5240	5240	5240	5240	1
415	20231205	132800	608309435	5240	5240	5240	5240	98
416	20231205	132700	607795915	5250	5250	5250	5250	1742
417	20231205	132600	598650415	5250	5250	5250	5250	1181
418	20231205	132500	592450165	5250	5250	5250	5250	41
419	20231205	132400	592234915	5240	5240	5240	5240	1072
420	20231205	132300	586617635	5230	5210	5230	5210	4883
421	20231205	132200	561098805	5200	5190	5200	5190	247
422	20231205	132100	559815175	5200	5200	5200	5200	0
423	20231205	132000	559815175	5200	5210	5210	5200	2494
424	20231205	131900	546845245	5220	5220	5220	5220	151
425	20231205	131800	546057025	5230	5220	5230	5220	707
426	20231205	131700	542361525	5220	5190	5220	5190	3110
427	20231205	131600	526179995	5190	5190	5190	5190	197
428	20231205	131500	525157565	5190	5190	5190	5190	1
429	20231205	131400	525152375	5180	5180	5180	5180	363
430	20231205	131300	523272035	5170	5170	5170	5170	1681
431	20231205	131200	514581265	5170	5170	5170	5170	0
432	20231205	131100	514581265	5170	5170	5170	5170	0
433	20231205	131000	514581265	5170	5170	5170	5170	56
434	20231205	130900	514291745	5170	5170	5170	5170	8
435	20231205	130800	514250385	5170	5170	5170	5170	745
436	20231205	130700	510398735	5170	5170	5170	5170	0
437	20231205	130600	510398735	5170	5170	5170	5170	0
438	20231205	130500	510398735	5170	5170	5170	5170	6
439	20231205	130400	510367715	5170	5170	5170	5170	5
440	20231205	130300	510341865	5150	5150	5150	5150	0
441	20231205	130200	510341865	5150	5150	5150	5150	10
442	20231205	130100	510290365	5150	5150	5150	5150	0
443	20231205	130000	510290365	5150	5150	5150	5150	0
444	20231205	125900	510290365	5150	5150	5150	5150	0
445	20231205	125800	510290365	5150	5150	5150	5150	0
446	20231205	125700	510290365	5150	5150	5150	5150	0
447	20231205	125600	510290365	5150	5160	5160	5150	2020
448	20231205	125500	499887035	5160	5160	5160	5160	200
449	20231205	125400	498855035	5160	5160	5160	5160	0
450	20231205	125300	498855035	5160	5160	5160	5160	0
451	20231205	125200	498855035	5160	5160	5160	5160	757
452	20231205	125100	494948915	5150	5150	5150	5150	0
453	20231205	125000	494948915	5150	5150	5150	5150	1090
454	20231205	124900	489335415	5150	5150	5150	5150	409
455	20231205	124800	487229065	5150	5140	5150	5140	1150
456	20231205	124700	481308055	5150	5150	5150	5150	1
457	20231205	124600	481302905	5150	5150	5150	5150	0
458	20231205	124500	481302905	5150	5150	5150	5150	0
459	20231205	124400	481302905	5150	5150	5150	5150	4289
460	20231205	124300	459214555	5150	5150	5150	5150	0
461	20231205	124200	459214555	5150	5150	5150	5150	0
462	20231205	124100	459214555	5150	5140	5150	5140	1752
463	20231205	124000	450201755	5140	5140	5140	5140	0
464	20231205	123900	450201755	5140	5140	5140	5140	0
465	20231205	123800	450201755	5140	5140	5140	5140	0
466	20231205	123700	450201755	5140	5140	5140	5140	1
467	20231205	123600	450196615	5150	5150	5150	5150	0
468	20231205	123500	450196615	5150	5150	5150	5150	4
469	20231205	123400	450176015	5150	5140	5150	5140	5
470	20231205	123300	450150305	5120	5110	5120	5110	500
471	20231205	123200	447591305	5120	5120	5120	5120	0
472	20231205	123100	447591305	5120	5120	5120	5120	0
473	20231205	123000	447591305	5120	5120	5120	5120	0
474	20231205	122900	447591305	5120	5120	5120	5120	0
475	20231205	122800	447591305	5120	5120	5120	5120	0
476	20231205	122700	447591305	5120	5120	5120	5120	0
477	20231205	122600	447591305	5120	5120	5120	5120	0
478	20231205	122500	447591305	5120	5120	5120	5120	0
479	20231205	122400	447591305	5120	5090	5120	5090	639
480	20231205	122300	444338765	5100	5100	5100	5100	500
481	20231205	122200	441788765	5100	5100	5100	5100	0
482	20231205	122100	441788765	5100	5100	5100	5100	0
483	20231205	122000	441788765	5100	5100	5100	5100	0
484	20231205	121900	441788765	5100	5110	5110	5100	1800
485	20231205	121800	432602425	5120	5120	5120	5120	530
486	20231205	121700	429888825	5130	5130	5130	5130	125
487	20231205	121600	429247575	5130	5130	5130	5130	0
488	20231205	121500	429247575	5130	5150	5150	5130	204
489	20231205	121400	428200555	5140	5140	5140	5140	0
490	20231205	121300	428200555	5140	5140	5140	5140	0
491	20231205	121200	428200555	5140	5140	5140	5140	0
492	20231205	121100	428200555	5140	5140	5140	5140	0
493	20231205	121000	428200555	5140	5140	5140	5140	0
494	20231205	120900	428200555	5140	5140	5140	5140	0
495	20231205	120800	428200555	5140	5140	5140	5140	0
496	20231205	120700	428200555	5140	5140	5140	5140	0
497	20231205	120600	428200555	5140	5140	5140	5140	0
498	20231205	120500	428200555	5140	5140	5140	5140	0
499	20231205	120400	428200555	5140	5140	5140	5140	0
500	20231205	120300	428200555	5140	5140	5140	5140	0
501	20231205	120200	428200555	5140	5140	5140	5140	0
502	20231205	120100	428200555	5140	5140	5140	5140	12
503	20231205	120000	428138875	5140	5140	5140	5140	0
504	20231205	115900	428138875	5140	5140	5140	5140	0
505	20231205	115800	428138875	5140	5140	5140	5140	0
506	20231205	115700	428138875	5140	5140	5140	5140	0
507	20231205	115600	428138875	5140	5140	5140	5140	0
508	20231205	115500	428138875	5140	5140	5140	5140	0
509	20231205	115400	428138875	5140	5140	5140	5140	2
510	20231205	115300	428128595	5120	5120	5120	5120	0
511	20231205	115200	428128595	5120	5120	5120	5120	0
512	20231205	115100	428128595	5120	5120	5120	5120	100
513	20231205	115000	427616595	5130	5130	5130	5130	242
514	20231205	114900	426375135	5110	5140	5140	5110	1029
515	20231205	114800	421110675	5140	5140	5140	5140	45
516	20231205	114700	420879375	5130	5150	5150	5090	6327
517	20231205	114600	388631375	5150	5150	5150	5150	0
518	20231205	114500	388631375	5150	5150	5150	5150	0
519	20231205	114400	388631375	5150	5150	5150	5150	0
520	20231205	114300	388631375	5150	5150	5150	5150	0
521	20231205	114200	388631375	5150	5150	5150	5150	0
522	20231205	114100	388631375	5150	5150	5150	5150	0
523	20231205	114000	388631375	5150	5150	5150	5150	330
524	20231205	113900	386931875	5150	5150	5150	5150	0
525	20231205	113800	386931875	5150	5150	5150	5150	0
526	20231205	113700	386931875	5150	5150	5150	5150	0
527	20231205	113600	386931875	5150	5150	5150	5150	1
528	20231205	113500	386926725	5190	5190	5190	5190	0
529	20231205	113400	386926725	5190	5190	5190	5190	0
530	20231205	113300	386926725	5190	5190	5190	5190	0
531	20231205	113200	386926725	5190	5190	5190	5190	0
532	20231205	113100	386926725	5190	5190	5190	5190	0
533	20231205	113000	386926725	5190	5190	5190	5190	0
534	20231205	112900	386926725	5190	5190	5190	5190	0
535	20231205	112800	386926725	5190	5190	5190	5190	0
536	20231205	112700	386926725	5190	5190	5190	5190	0
537	20231205	112600	386926725	5190	5190	5190	5190	500
538	20231205	112500	384331725	5190	5190	5190	5190	4
539	20231205	112400	384310965	5170	5150	5170	5150	5545
540	20231205	112300	355734215	5150	5150	5150	5150	0
541	20231205	112200	355734215	5150	5150	5150	5150	6
542	20231205	112100	355703315	5150	5150	5150	5150	468
543	20231205	112000	353293115	5130	5130	5130	5130	0
544	20231205	111900	353293115	5130	5130	5130	5130	0
545	20231205	111800	353293115	5130	5130	5130	5130	0
546	20231205	111700	353293115	5130	5130	5130	5130	0
547	20231205	111600	353293115	5130	5130	5130	5130	0
548	20231205	111500	353293115	5130	5130	5130	5130	1134
549	20231205	111400	347475695	5140	5150	5150	5140	4860
550	20231205	111300	322448775	5150	5150	5150	5150	0
551	20231205	111200	322448775	5150	5150	5150	5150	200
552	20231205	111100	321418775	5150	5150	5150	5150	0
553	20231205	111000	321418775	5150	5150	5150	5150	100
554	20231205	110900	320903775	5150	5150	5150	5150	0
555	20231205	110800	320903775	5150	5150	5150	5150	0
556	20231205	110700	320903775	5150	5150	5150	5150	0
557	20231205	110600	320903775	5150	5150	5150	5150	0
558	20231205	110500	320903775	5150	5150	5150	5150	0
559	20231205	110400	320903775	5150	5150	5150	5150	0
560	20231205	110300	320903775	5150	5150	5150	5150	0
561	20231205	110200	320903775	5150	5150	5150	5150	100
562	20231205	110100	320388775	5160	5160	5160	5160	0
563	20231205	110000	320388775	5160	5160	5160	5160	0
564	20231205	105900	320388775	5160	5160	5160	5160	66
565	20231205	105800	320048215	5160	5160	5160	5160	205
566	20231205	105700	318990415	5180	5180	5180	5180	0
567	20231205	105600	318990415	5180	5180	5180	5170	180
568	20231205	105500	318058515	5170	5170	5170	5170	0
569	20231205	105400	318058515	5170	5170	5170	5170	0
570	20231205	105300	318058515	5170	5170	5170	5170	0
571	20231205	105200	318058515	5170	5170	5170	5170	704
572	20231205	105100	314418835	5170	5170	5170	5170	0
573	20231205	105000	314418835	5170	5170	5170	5170	0
574	20231205	104900	314418835	5170	5170	5170	5170	200
575	20231205	104800	313384835	5170	5170	5170	5170	0
576	20231205	104700	313384835	5170	5170	5170	5170	0
577	20231205	104600	313384835	5170	5180	5180	5170	300
578	20231205	104500	311833335	5180	5180	5180	5180	0
579	20231205	104400	311833335	5180	5180	5180	5180	0
580	20231205	104300	311833335	5180	5180	5180	5180	50
581	20231205	104200	311574335	5180	5180	5180	5180	100
582	20231205	104100	311056335	5180	5180	5180	5180	120
583	20231205	104000	310434735	5180	5180	5180	5180	0
584	20231205	103900	310434735	5180	5180	5180	5180	50
585	20231205	103800	310175735	5180	5190	5190	5180	229
586	20231205	103700	308989185	5190	5190	5190	5190	84
587	20231205	103600	308553225	5190	5200	5230	5190	59
588	20231205	103500	308246335	5180	5180	5180	5180	53
589	20231205	103400	307971795	5190	5190	5190	5190	300
590	20231205	103300	306414795	5190	5190	5190	5190	0
591	20231205	103200	306414795	5190	5190	5190	5190	0
592	20231205	103100	306414795	5190	5190	5190	5190	391
593	20231205	103000	304385505	5200	5200	5200	5200	0
594	20231205	102900	304385505	5200	5200	5200	5200	50
595	20231205	102800	304125505	5200	5200	5200	5200	50
596	20231205	102700	303865505	5200	5210	5210	5200	257
597	20231205	102600	302526585	5240	5240	5240	5240	0
598	20231205	102500	302526585	5240	5240	5240	5240	200
599	20231205	102400	301478585	5240	5240	5240	5240	0
600	20231205	102300	301478585	5240	5240	5240	5240	0
601	20231205	102200	301478585	5240	5240	5240	5240	0
602	20231205	102100	301478585	5240	5240	5240	5240	0
603	20231205	102000	301478585	5240	5240	5240	5240	10
604	20231205	101900	301426185	5240	5240	5240	5240	6
605	20231205	101800	301394745	5240	5200	5240	5190	4423
606	20231205	101700	278355145	5200	5190	5200	5190	1708
607	20231205	101600	269477025	5190	5190	5190	5180	1413
608	20231205	101500	262144075	5190	5200	5200	5190	2340
609	20231205	101400	249997475	5190	5190	5190	5190	0
610	20231205	101300	249997475	5190	5190	5190	5190	628
611	20231205	101200	246738155	5190	5190	5190	5190	12
612	20231205	101100	246675875	5200	5200	5200	5200	0
613	20231205	101000	246675875	5200	5200	5200	5200	0
614	20231205	100900	246675875	5200	5200	5200	5200	127
615	20231205	100800	246015475	5190	5190	5190	5190	225
616	20231205	100700	244847725	5190	5190	5190	5190	175
617	20231205	100600	243939475	5190	5190	5190	5190	0
618	20231205	100500	243939475	5190	5190	5190	5190	0
619	20231205	100400	243939475	5190	5190	5190	5190	126
620	20231205	100300	243285535	5190	5190	5190	5190	0
621	20231205	100200	243285535	5190	5190	5190	5190	159
622	20231205	100100	242460325	5190	5190	5190	5190	90
623	20231205	100000	241993225	5200	5200	5200	5200	224
624	20231205	095900	240828425	5210	5210	5210	5210	0
625	20231205	095800	240828425	5210	5200	5210	5200	1134
626	20231205	095700	234930425	5200	5200	5200	5200	0
627	20231205	095600	234930425	5200	5200	5200	5200	146
628	20231205	095500	234171225	5160	5190	5200	5160	6520
629	20231205	095400	200513405	5190	5200	5200	5190	274
630	20231205	095300	199088615	5210	5220	5220	5210	113
631	20231205	095200	198498885	5220	5220	5220	5220	200
632	20231205	095100	197454885	5220	5220	5220	5220	50
633	20231205	095000	197193885	5220	5200	5220	5200	303
634	20231205	094900	195612265	5220	5200	5220	5200	61
635	20231205	094800	195295045	5200	5220	5220	5200	627
636	20231205	094700	192034625	5210	5210	5210	5210	93
637	20231205	094600	191550095	5220	5220	5220	5220	0
638	20231205	094500	191550095	5220	5180	5220	5180	2001
639	20231205	094400	181114525	5190	5190	5190	5190	2
640	20231205	094300	181104145	5190	5190	5190	5190	101
641	20231205	094200	180579955	5190	5190	5190	5190	6
642	20231205	094100	180548815	5190	5190	5190	5190	213
643	20231205	094000	179443345	5190	5220	5220	5190	342
644	20231205	093900	177662905	5220	5250	5250	5220	546
645	20231205	093800	174808415	5250	5230	5250	5230	4011
646	20231205	093700	153797255	5240	5210	5240	5210	1188
647	20231205	093600	147581955	5210	5190	5210	5170	975
648	20231205	093500	142521965	5190	5190	5190	5190	1
649	20231205	093400	142516775	5100	5200	5200	5100	922
650	20231205	093300	137733015	5200	5190	5200	5190	766
651	20231205	093200	133755475	5180	5170	5180	5170	386
652	20231205	093100	131756855	5160	5130	5160	5130	3217
653	20231205	093000	115192175	5120	5100	5120	5100	4422
654	20231205	092900	92601345	5090	5090	5090	5090	50
655	20231205	092800	92346845	5090	5090	5090	5090	260
656	20231205	092700	91023445	5090	5090	5090	5090	141
657	20231205	092600	90305755	5090	5090	5090	5090	50
658	20231205	092500	90051255	5090	5090	5090	5090	0
659	20231205	092400	90051255	5090	5090	5090	5090	100
660	20231205	092300	89542255	5090	5090	5090	5090	0
661	20231205	092200	89542255	5090	5090	5090	5080	1312
662	20231205	092100	82865175	5090	5100	5100	5090	1500
663	20231205	092000	75229175	5100	5090	5100	5090	656
664	20231205	091900	71883585	5100	5100	5100	5100	180
665	20231205	091800	70965585	5100	5100	5100	5100	84
666	20231205	091700	70537185	5100	5100	5110	5100	1849
667	20231205	091600	61097285	5100	5100	5100	5100	589
668	20231205	091500	58093385	5120	5120	5120	5120	0
669	20231205	091400	58093385	5120	5100	5120	5100	800
670	20231205	091300	54001955	5110	5100	5120	5100	779
671	20231205	091200	50021215	5060	5090	5100	5060	2015
672	20231205	091100	39820895	5100	5090	5110	5090	870
673	20231205	091000	35380105	5100	5040	5100	5040	2791
674	20231205	090900	21192055	5040	5040	5040	5040	155
675	20231205	090800	20410855	5040	5040	5040	5040	200
676	20231205	090700	19402855	5040	5040	5040	5040	500
677	20231205	090600	16882855	5040	5040	5040	5030	455
678	20231205	090500	14590065	5000	5000	5000	5000	0
679	20231205	090400	14590065	5000	5000	5000	5000	1535
680	20231205	090300	6915065	4985	4980	4985	4980	214
681	20231205	090200	5848330	4985	4985	4985	4985	160
682	20231205	090100	5050730	4985	4990	4990	4985	300
683	20231205	090000	3554730	4990	5000	5000	4990	712