KissMeData/078940/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195000	5374789020	2995	2995	2995	2995	12353
3	20231205	194900	5374789020	2995	2995	2995	2995	0
4	20231205	194800	5374789020	2995	2995	2995	2995	0
5	20231205	194700	5374789020	2995	2995	2995	2995	0
6	20231205	194600	5374789020	2995	2995	2995	2995	0
7	20231205	194500	5374789020	2995	2995	2995	2995	0
8	20231205	194400	5374789020	2995	2995	2995	2995	0
9	20231205	194300	5374789020	2995	2995	2995	2995	0
10	20231205	194200	5374789020	2995	2995	2995	2995	0
11	20231205	194100	5374789020	2995	2995	2995	2995	0
12	20231205	194000	5374789020	2995	2995	2995	2995	0
13	20231205	193900	5374789020	2995	2995	2995	2995	0
14	20231205	193800	5374789020	2995	2995	2995	2995	0
15	20231205	193700	5374789020	2995	2995	2995	2995	0
16	20231205	193600	5374789020	2995	2995	2995	2995	0
17	20231205	193500	5374789020	2995	2995	2995	2995	0
18	20231205	193400	5374789020	2995	2995	2995	2995	0
19	20231205	193300	5374789020	2995	2995	2995	2995	0
20	20231205	193200	5374789020	2995	2995	2995	2995	0
21	20231205	193100	5374789020	2995	2995	2995	2995	0
22	20231205	193000	5374789020	2995	2995	2995	2995	0
23	20231205	192900	5374789020	2995	2995	2995	2995	0
24	20231205	192800	5374789020	2995	2995	2995	2995	0
25	20231205	192700	5374789020	2995	2995	2995	2995	0
26	20231205	192600	5374789020	2995	2995	2995	2995	0
27	20231205	192500	5374789020	2995	2995	2995	2995	0
28	20231205	192400	5374789020	2995	2995	2995	2995	0
29	20231205	192300	5374789020	2995	2995	2995	2995	0
30	20231205	192200	5374789020	2995	2995	2995	2995	0
31	20231205	192100	5374789020	2995	2995	2995	2995	0
32	20231205	192000	5374789020	2995	2995	2995	2995	12353
33	20231205	191900	5374789020	2995	2995	2995	2995	0
34	20231205	191800	5374789020	2995	2995	2995	2995	0
35	20231205	191700	5374789020	2995	2995	2995	2995	0
36	20231205	191600	5374789020	2995	2995	2995	2995	0
37	20231205	191500	5374789020	2995	2995	2995	2995	0
38	20231205	191400	5374789020	2995	2995	2995	2995	0
39	20231205	191300	5374789020	2995	2995	2995	2995	0
40	20231205	191200	5374789020	2995	2995	2995	2995	0
41	20231205	191100	5374789020	2995	2995	2995	2995	0
42	20231205	191000	5374789020	2995	2995	2995	2995	0
43	20231205	190900	5374789020	2995	2995	2995	2995	0
44	20231205	190800	5374789020	2995	2995	2995	2995	0
45	20231205	190700	5374789020	2995	2995	2995	2995	0
46	20231205	190600	5374789020	2995	2995	2995	2995	0
47	20231205	190500	5374789020	2995	2995	2995	2995	0
48	20231205	190400	5374789020	2995	2995	2995	2995	0
49	20231205	190300	5374789020	2995	2995	2995	2995	0
50	20231205	190200	5374789020	2995	2995	2995	2995	0
51	20231205	190100	5374789020	2995	2995	2995	2995	0
52	20231205	190000	5374789020	2995	2995	2995	2995	0
53	20231205	185900	5374789020	2995	2995	2995	2995	0
54	20231205	185800	5374789020	2995	2995	2995	2995	0
55	20231205	185700	5374789020	2995	2995	2995	2995	0
56	20231205	185600	5374789020	2995	2995	2995	2995	0
57	20231205	185500	5374789020	2995	2995	2995	2995	0
58	20231205	185400	5374789020	2995	2995	2995	2995	0
59	20231205	185300	5374789020	2995	2995	2995	2995	0
60	20231205	185200	5374789020	2995	2995	2995	2995	0
61	20231205	185100	5374789020	2995	2995	2995	2995	0
62	20231205	185000	5374789020	2995	2995	2995	2995	12353
63	20231205	184900	5374789020	2995	2995	2995	2995	0
64	20231205	184800	5374789020	2995	2995	2995	2995	0
65	20231205	184700	5374789020	2995	2995	2995	2995	0
66	20231205	184600	5374789020	2995	2995	2995	2995	0
67	20231205	184500	5374789020	2995	2995	2995	2995	0
68	20231205	184400	5374789020	2995	2995	2995	2995	0
69	20231205	184300	5374789020	2995	2995	2995	2995	0
70	20231205	184200	5374789020	2995	2995	2995	2995	0
71	20231205	184100	5374789020	2995	2995	2995	2995	0
72	20231205	184000	5374789020	2995	2995	2995	2995	0
73	20231205	183900	5374789020	2995	2995	2995	2995	0
74	20231205	183800	5374789020	2995	2995	2995	2995	0
75	20231205	183700	5374789020	2995	2995	2995	2995	0
76	20231205	183600	5374789020	2995	2995	2995	2995	0
77	20231205	183500	5374789020	2995	2995	2995	2995	0
78	20231205	183400	5374789020	2995	2995	2995	2995	0
79	20231205	183300	5374789020	2995	2995	2995	2995	0
80	20231205	183200	5374789020	2995	2995	2995	2995	0
81	20231205	183100	5374789020	2995	2995	2995	2995	0
82	20231205	183000	5374789020	2995	2995	2995	2995	0
83	20231205	182900	5374789020	2995	2995	2995	2995	0
84	20231205	182800	5374789020	2995	2995	2995	2995	0
85	20231205	182700	5374789020	2995	2995	2995	2995	0
86	20231205	182600	5374789020	2995	2995	2995	2995	0
87	20231205	182500	5374789020	2995	2995	2995	2995	0
88	20231205	182400	5374789020	2995	2995	2995	2995	0
89	20231205	182300	5374789020	2995	2995	2995	2995	0
90	20231205	182200	5374789020	2995	2995	2995	2995	0
91	20231205	182100	5374789020	2995	2995	2995	2995	0
92	20231205	182000	5374789020	2995	2995	2995	2995	12353
93	20231205	181900	5374789020	2995	2995	2995	2995	0
94	20231205	181800	5374789020	2995	2995	2995	2995	0
95	20231205	181700	5374789020	2995	2995	2995	2995	0
96	20231205	181600	5374789020	2995	2995	2995	2995	0
97	20231205	181500	5374789020	2995	2995	2995	2995	0
98	20231205	181400	5374789020	2995	2995	2995	2995	0
99	20231205	181300	5374789020	2995	2995	2995	2995	0
100	20231205	181200	5374789020	2995	2995	2995	2995	0
101	20231205	181100	5374789020	2995	2995	2995	2995	0
102	20231205	181000	5374789020	2995	2995	2995	2995	0
103	20231205	180900	5374789020	2995	2995	2995	2995	0
104	20231205	180800	5374789020	2995	2995	2995	2995	0
105	20231205	180700	5374789020	2995	2995	2995	2995	0
106	20231205	180600	5374789020	2995	2995	2995	2995	0
107	20231205	180500	5374789020	2995	2995	2995	2995	0
108	20231205	180400	5374789020	2995	2995	2995	2995	0
109	20231205	180300	5374789020	2995	2995	2995	2995	0
110	20231205	180200	5374789020	2995	2995	2995	2995	0
111	20231205	180100	5374789020	2995	2995	2995	2995	0
112	20231205	180000	5374789020	2995	2995	2995	2995	0
113	20231205	175900	5374789020	2995	2995	2995	2995	0
114	20231205	175800	5374789020	2995	2995	2995	2995	0
115	20231205	175700	5374789020	2995	2995	2995	2995	0
116	20231205	175600	5374789020	2995	2995	2995	2995	0
117	20231205	175500	5374789020	2995	2995	2995	2995	0
118	20231205	175400	5374789020	2995	2995	2995	2995	0
119	20231205	175300	5374789020	2995	2995	2995	2995	0
120	20231205	175200	5374789020	2995	2995	2995	2995	0
121	20231205	175100	5374789020	2995	2995	2995	2995	0
122	20231205	175000	5374789020	2995	2995	2995	2995	12353
123	20231205	174900	5374789020	2995	2995	2995	2995	0
124	20231205	174800	5374789020	2995	2995	2995	2995	0
125	20231205	174700	5374789020	2995	2995	2995	2995	0
126	20231205	174600	5374789020	2995	2995	2995	2995	0
127	20231205	174500	5374789020	2995	2995	2995	2995	0
128	20231205	174400	5374789020	2995	2995	2995	2995	0
129	20231205	174300	5374789020	2995	2995	2995	2995	0
130	20231205	174200	5374789020	2995	2995	2995	2995	0
131	20231205	174100	5374789020	2995	2995	2995	2995	0
132	20231205	174000	5374789020	2995	2995	2995	2995	0
133	20231205	173900	5374789020	2995	2995	2995	2995	0
134	20231205	173800	5374789020	2995	2995	2995	2995	0
135	20231205	173700	5374789020	2995	2995	2995	2995	0
136	20231205	173600	5374789020	2995	2995	2995	2995	0
137	20231205	173500	5374789020	2995	2995	2995	2995	0
138	20231205	173400	5374789020	2995	2995	2995	2995	0
139	20231205	173300	5374789020	2995	2995	2995	2995	0
140	20231205	173200	5374789020	2995	2995	2995	2995	0
141	20231205	173100	5374789020	2995	2995	2995	2995	0
142	20231205	173000	5374789020	2995	2995	2995	2995	0
143	20231205	172900	5374789020	2995	2995	2995	2995	0
144	20231205	172800	5374789020	2995	2995	2995	2995	0
145	20231205	172700	5374789020	2995	2995	2995	2995	0
146	20231205	172600	5374789020	2995	2995	2995	2995	0
147	20231205	172500	5374789020	2995	2995	2995	2995	0
148	20231205	172400	5374789020	2995	2995	2995	2995	0
149	20231205	172300	5374789020	2995	2995	2995	2995	0
150	20231205	172200	5374789020	2995	2995	2995	2995	0
151	20231205	172100	5374789020	2995	2995	2995	2995	0
152	20231205	172000	5374789020	2995	2995	2995	2995	12353
153	20231205	171900	5374789020	2995	2995	2995	2995	0
154	20231205	171800	5374789020	2995	2995	2995	2995	0
155	20231205	171700	5374789020	2995	2995	2995	2995	0
156	20231205	171600	5374789020	2995	2995	2995	2995	0
157	20231205	171500	5374789020	2995	2995	2995	2995	0
158	20231205	171400	5374789020	2995	2995	2995	2995	0
159	20231205	171300	5374789020	2995	2995	2995	2995	0
160	20231205	171200	5374789020	2995	2995	2995	2995	0
161	20231205	171100	5374789020	2995	2995	2995	2995	0
162	20231205	171000	5374789020	2995	2995	2995	2995	0
163	20231205	170900	5374789020	2995	2995	2995	2995	0
164	20231205	170800	5374789020	2995	2995	2995	2995	0
165	20231205	170700	5374789020	2995	2995	2995	2995	0
166	20231205	170600	5374789020	2995	2995	2995	2995	0
167	20231205	170500	5374789020	2995	2995	2995	2995	0
168	20231205	170400	5374789020	2995	2995	2995	2995	0
169	20231205	170300	5374789020	2995	2995	2995	2995	0
170	20231205	170200	5374789020	2995	2995	2995	2995	0
171	20231205	170100	5374789020	2995	2995	2995	2995	0
172	20231205	170000	5374789020	2995	2995	2995	2995	0
173	20231205	165900	5374789020	2995	2995	2995	2995	0
174	20231205	165800	5374789020	2995	2995	2995	2995	0
175	20231205	165700	5374789020	2995	2995	2995	2995	0
176	20231205	165600	5374789020	2995	2995	2995	2995	0
177	20231205	165500	5374789020	2995	2995	2995	2995	0
178	20231205	165400	5374789020	2995	2995	2995	2995	0
179	20231205	165300	5374789020	2995	2995	2995	2995	0
180	20231205	165200	5374789020	2995	2995	2995	2995	0
181	20231205	165100	5374789020	2995	2995	2995	2995	0
182	20231205	165000	5374789020	2995	2995	2995	2995	12353
183	20231205	164900	5374789020	2995	2995	2995	2995	0
184	20231205	164800	5374789020	2995	2995	2995	2995	0
185	20231205	164700	5374789020	2995	2995	2995	2995	0
186	20231205	164600	5374789020	2995	2995	2995	2995	0
187	20231205	164500	5374789020	2995	2995	2995	2995	0
188	20231205	164400	5374789020	2995	2995	2995	2995	0
189	20231205	164300	5374789020	2995	2995	2995	2995	0
190	20231205	164200	5374789020	2995	2995	2995	2995	0
191	20231205	164100	5374789020	2995	2995	2995	2995	0
192	20231205	164000	5374789020	2995	2995	2995	2995	0
193	20231205	163900	5374789020	2995	2995	2995	2995	0
194	20231205	163800	5374789020	2995	2995	2995	2995	0
195	20231205	163700	5374789020	2995	2995	2995	2995	0
196	20231205	163600	5374789020	2995	2995	2995	2995	0
197	20231205	163500	5374789020	2995	2995	2995	2995	0
198	20231205	163400	5374789020	2995	2995	2995	2995	0
199	20231205	163300	5374789020	2995	2995	2995	2995	0
200	20231205	163200	5374789020	2995	2995	2995	2995	0
201	20231205	163100	5374789020	2995	2995	2995	2995	0
202	20231205	163000	5374789020	2995	2995	2995	2995	0
203	20231205	162900	5374789020	2995	2995	2995	2995	0
204	20231205	162800	5374789020	2995	2995	2995	2995	0
205	20231205	162700	5374789020	2995	2995	2995	2995	0
206	20231205	162600	5374789020	2995	2995	2995	2995	0
207	20231205	162500	5374789020	2995	2995	2995	2995	0
208	20231205	162400	5374789020	2995	2995	2995	2995	0
209	20231205	162300	5374789020	2995	2995	2995	2995	0
210	20231205	162200	5374789020	2995	2995	2995	2995	0
211	20231205	162100	5374789020	2995	2995	2995	2995	0
212	20231205	162000	5374789020	2995	2995	2995	2995	12353
213	20231205	161900	5374789020	2995	2995	2995	2995	0
214	20231205	161800	5374789020	2995	2995	2995	2995	0
215	20231205	161700	5374789020	2995	2995	2995	2995	0
216	20231205	161600	5374789020	2995	2995	2995	2995	0
217	20231205	161500	5374789020	2995	2995	2995	2995	0
218	20231205	161400	5374789020	2995	2995	2995	2995	0
219	20231205	161300	5374789020	2995	2995	2995	2995	0
220	20231205	161200	5374789020	2995	2995	2995	2995	0
221	20231205	161100	5374789020	2995	2995	2995	2995	0
222	20231205	161000	5374789020	2995	2995	2995	2995	0
223	20231205	160900	5374789020	2995	2995	2995	2995	0
224	20231205	160800	5374789020	2995	2995	2995	2995	0
225	20231205	160700	5374789020	2995	2995	2995	2995	0
226	20231205	160600	5374789020	2995	2995	2995	2995	0
227	20231205	160500	5374789020	2995	2995	2995	2995	0
228	20231205	160400	5374789020	2995	2995	2995	2995	0
229	20231205	160300	5374789020	2995	2995	2995	2995	0
230	20231205	160200	5374789020	2995	2995	2995	2995	0
231	20231205	160100	5374789020	2995	2995	2995	2995	0
232	20231205	160000	5374789020	2995	2995	2995	2995	0
233	20231205	155900	5374789020	2995	2995	2995	2995	0
234	20231205	155800	5374789020	2995	2995	2995	2995	0
235	20231205	155700	5374789020	2995	2995	2995	2995	0
236	20231205	155600	5374789020	2995	2995	2995	2995	0
237	20231205	155500	5374789020	2995	2995	2995	2995	0
238	20231205	155400	5374789020	2995	2995	2995	2995	0
239	20231205	155300	5374789020	2995	2995	2995	2995	0
240	20231205	155200	5374789020	2995	2995	2995	2995	0
241	20231205	155100	5374789020	2995	2995	2995	2995	0
242	20231205	155000	5374789020	2995	2995	2995	2995	12353
243	20231205	154900	5374789020	2995	2995	2995	2995	0
244	20231205	154800	5374789020	2995	2995	2995	2995	0
245	20231205	154700	5374789020	2995	2995	2995	2995	0
246	20231205	154600	5374789020	2995	2995	2995	2995	0
247	20231205	154500	5374789020	2995	2995	2995	2995	0
248	20231205	154400	5374789020	2995	2995	2995	2995	0
249	20231205	154300	5374789020	2995	2995	2995	2995	0
250	20231205	154200	5374789020	2995	2995	2995	2995	0
251	20231205	154100	5374789020	2995	2995	2995	2995	0
252	20231205	154000	5374789020	2995	2995	2995	2995	0
253	20231205	153900	5374789020	2995	2995	2995	2995	0
254	20231205	153800	5374789020	2995	2995	2995	2995	0
255	20231205	153700	5374789020	2995	2995	2995	2995	0
256	20231205	153600	5374789020	2995	2995	2995	2995	0
257	20231205	153500	5374789020	2995	2995	2995	2995	0
258	20231205	153400	5374789020	2995	2995	2995	2995	0
259	20231205	153300	5374789020	2995	2995	2995	2995	0
260	20231205	153200	5374789020	2995	2995	2995	2995	0
261	20231205	153100	5374789020	2995	2995	2995	2995	0
262	20231205	153000	5374789020	2995	2995	2995	2995	12353
263	20231205	152900	5337791785	2995	2995	2995	2995	0
264	20231205	152800	5337791785	2995	2995	2995	2995	0
265	20231205	152700	5337791785	2995	2995	2995	2995	0
266	20231205	152600	5337791785	2995	2995	2995	2995	0
267	20231205	152500	5337791785	2995	2995	2995	2995	0
268	20231205	152400	5337791785	2995	2995	2995	2995	0
269	20231205	152300	5337791785	2995	2995	2995	2995	0
270	20231205	152200	5337791785	2995	2995	2995	2995	0
271	20231205	152100	5337791785	2995	2995	2995	2995	0
272	20231205	152000	5337791785	2995	2995	2995	2995	0
273	20231205	151900	5337791785	2995	3000	3005	2995	2158
274	20231205	151800	5331314945	3000	3000	3005	2995	2050
275	20231205	151700	5325172065	3000	3000	3000	3000	1580
276	20231205	151600	5320432065	3000	3000	3000	3000	33
277	20231205	151500	5320333065	3000	3000	3005	2995	3051
278	20231205	151400	5311181915	3000	3000	3000	2995	1839
279	20231205	151300	5305667780	3000	3005	3005	2995	5762
280	20231205	151200	5288377545	3005	3010	3010	3005	60
281	20231205	151100	5288197235	3010	3015	3015	3000	1349
282	20231205	151000	5284144010	3015	3015	3020	3005	1360
283	20231205	150900	5280040145	3015	3020	3020	3010	2177
284	20231205	150800	5273484710	3025	3020	3025	3010	957
285	20231205	150700	5270596625	3010	3010	3010	3010	0
286	20231205	150600	5270596625	3010	3010	3010	3010	20
287	20231205	150500	5270536425	3010	3015	3015	3010	1530
288	20231205	150400	5265927155	3025	3025	3025	3025	150
289	20231205	150300	5265473405	3025	3025	3025	3025	900
290	20231205	150200	5262750905	3030	3005	3030	3005	9204
291	20231205	150100	5234972435	3005	3005	3005	3005	0
292	20231205	150000	5234972435	3005	3000	3005	3000	9146
293	20231205	145900	5207515070	3000	3020	3020	3000	375
294	20231205	145800	5206382610	3000	3025	3025	3000	11370
295	20231205	145700	5172171715	3020	3025	3025	3020	236
296	20231205	145600	5171457920	3025	3025	3025	3020	1579
297	20231205	145500	5166682475	3025	3030	3030	3025	2674
298	20231205	145400	5158591485	3030	3025	3030	3025	4002
299	20231205	145300	5146469165	3020	3020	3025	3010	2843
300	20231205	145200	5137887720	3025	3015	3025	3015	1465
301	20231205	145100	5133460825	3015	3010	3015	3010	990
302	20231205	145000	5130480195	3005	3000	3005	3000	2013
303	20231205	144900	5124432635	3000	3000	3000	3000	21
304	20231205	144800	5124369635	3010	3000	3010	3000	1601
305	20231205	144700	5119560825	3000	3010	3010	3000	513
306	20231205	144600	5118017695	3000	3005	3005	3000	210
307	20231205	144500	5117387445	3005	2995	3005	2995	750
308	20231205	144400	5115134945	3000	3000	3000	2995	1785
309	20231205	144300	5109780945	2995	2995	3000	2995	4074
310	20231205	144200	5097567550	2995	2980	2995	2980	807
311	20231205	144100	5095153535	2980	2980	2980	2980	200
312	20231205	144000	5094557535	2980	2985	2985	2980	230
313	20231205	143900	5093872105	2975	2975	2975	2975	0
314	20231205	143800	5093872105	2975	2980	2980	2975	220
315	20231205	143700	5093217505	2980	2980	2980	2980	1371
316	20231205	143600	5089131925	2980	2985	2990	2980	3355
317	20231205	143500	5079124055	2985	2985	2985	2985	657
318	20231205	143400	5077162910	2985	2985	2985	2985	265
319	20231205	143300	5076371885	2985	2985	2985	2985	140
320	20231205	143200	5075953985	2985	2990	2990	2985	1025
321	20231205	143100	5072894235	2985	2990	2990	2985	4252
322	20231205	143000	5060188505	2995	3000	3000	2995	1376
323	20231205	142900	5056066490	3000	3000	3000	3000	733
324	20231205	142800	5053867490	3000	3000	3000	3000	92
325	20231205	142700	5053591490	3015	3000	3015	3000	51
326	20231205	142600	5053438250	3000	3005	3005	3000	4999
327	20231205	142500	5038436255	3015	3010	3015	3010	344
328	20231205	142400	5037399145	3010	3015	3015	3005	573
329	20231205	142300	5035676820	3015	3015	3015	3005	1092
330	20231205	142200	5032395340	3005	3005	3015	3005	1409
331	20231205	142100	5028157295	3020	3020	3020	3010	1001
332	20231205	142000	5025139465	3020	3030	3030	3005	1277
333	20231205	141900	5021298175	3015	3030	3035	3015	1023
334	20231205	141800	5018212660	3030	3030	3030	3020	3333
335	20231205	141700	5008141830	3035	3035	3035	3035	293
336	20231205	141600	5007252575	3035	3040	3040	3020	59
337	20231205	141500	5007073270	3040	3030	3040	3020	7001
338	20231205	141400	4985894500	3040	3040	3045	3025	5563
339	20231205	141300	4968992395	3040	3025	3040	3025	5850
340	20231205	141200	4951268860	3025	3015	3025	3015	8872
341	20231205	141100	4924484140	3010	3005	3010	3005	4012
342	20231205	141000	4912415805	3000	2985	3000	2985	5522
343	20231205	140900	4895861775	2995	2995	2995	2995	0
344	20231205	140800	4895861775	2995	2995	2995	2995	36
345	20231205	140700	4895753955	2995	2995	2995	2995	740
346	20231205	140600	4893537655	2995	2995	2995	2995	0
347	20231205	140500	4893537655	2995	2995	2995	2995	1032
348	20231205	140400	4890446815	2990	3000	3000	2990	2741
349	20231205	140300	4882240705	2995	3000	3000	2995	4989
350	20231205	140200	4867276375	2995	2995	2995	2995	3259
351	20231205	140100	4857515670	2995	2985	2995	2985	2807
352	20231205	140000	4849123680	2990	2975	2990	2975	2633
353	20231205	135900	4841256840	2985	2975	2985	2975	1395
354	20231205	135800	4837099860	2975	2970	2975	2970	1187
355	20231205	135700	4833568600	2975	2975	2975	2975	318
356	20231205	135600	4832622550	2970	2970	2970	2970	10
357	20231205	135500	4832592850	2970	2970	2970	2970	34
358	20231205	135400	4832491870	2965	2975	2975	2965	845
359	20231205	135300	4829981320	2965	2965	2965	2965	101
360	20231205	135200	4829681855	2965	2965	2965	2965	100
361	20231205	135100	4829385355	2975	2965	2975	2965	2156
362	20231205	135000	4822977925	2955	2960	2960	2955	1166
363	20231205	134900	4819530560	2965	2965	2965	2965	0
364	20231205	134800	4819530560	2965	2960	2965	2960	321
365	20231205	134700	4818579360	2960	2965	2965	2960	268
366	20231205	134600	4817784765	2965	2960	2965	2960	86
367	20231205	134500	4817529780	2965	2965	2965	2965	25
368	20231205	134400	4817455655	2965	2965	2965	2965	360
369	20231205	134300	4816388255	2965	2960	2965	2960	552
370	20231205	134200	4814753030	2955	2955	2955	2955	670
371	20231205	134100	4812773180	2955	2955	2955	2955	148
372	20231205	134000	4812335840	2960	2965	2965	2960	1616
373	20231205	133900	4807547935	2975	2975	2975	2975	0
374	20231205	133800	4807547935	2975	2975	2975	2975	755
375	20231205	133700	4805301810	2975	2975	2975	2975	1100
376	20231205	133600	4802029310	2975	2975	2975	2975	1101
377	20231205	133500	4798753835	2975	2970	2975	2970	852
378	20231205	133400	4796223075	2965	2965	2965	2965	1362
379	20231205	133300	4792184745	2960	2955	2960	2955	4135
380	20231205	133200	4779964465	2955	2945	2955	2945	6
381	20231205	133100	4779946785	2955	2955	2955	2950	27
382	20231205	133000	4779867030	2950	2945	2950	2945	302
383	20231205	132900	4778976140	2945	2945	2945	2945	45
384	20231205	132800	4778843615	2945	2945	2945	2945	477
385	20231205	132700	4777438850	2945	2945	2945	2945	765
386	20231205	132600	4775185925	2945	2955	2955	2945	2372
387	20231205	132500	4768200375	2955	2955	2955	2955	0
388	20231205	132400	4768200375	2955	2955	2955	2955	0
389	20231205	132300	4768200375	2955	2950	2955	2950	10
390	20231205	132200	4768170865	2950	2955	2955	2945	81
391	20231205	132100	4767931990	2940	2955	2955	2940	4148
392	20231205	132000	4755718360	2950	2950	2950	2950	725
393	20231205	131900	4753579610	2950	2950	2950	2950	7
394	20231205	131800	4753558960	2950	2945	2955	2945	1066
395	20231205	131700	4750414305	2945	2955	2955	2945	1811
396	20231205	131600	4745069300	2950	2950	2950	2950	2236
397	20231205	131500	4738473100	2955	2955	2955	2955	42
398	20231205	131400	4738348990	2950	2955	2955	2950	808
399	20231205	131300	4735962815	2960	2955	2960	2955	703
400	20231205	131200	4733884450	2960	2960	2960	2960	209
401	20231205	131100	4733265810	2965	2955	2965	2955	479
402	20231205	131000	4731846795	2965	2965	2965	2965	30
403	20231205	130900	4731757845	2970	2970	2970	2970	0
404	20231205	130800	4731757845	2970	2970	2970	2970	0
405	20231205	130700	4731757845	2970	2970	2970	2970	0
406	20231205	130600	4731757845	2970	2970	2970	2970	0
407	20231205	130500	4731757845	2970	2970	2970	2970	908
408	20231205	130400	4729061085	2970	2965	2970	2950	915
409	20231205	130300	4726346995	2965	2965	2965	2965	0
410	20231205	130200	4726346995	2965	2965	2965	2965	0
411	20231205	130100	4726346995	2965	2965	2965	2965	51
412	20231205	130000	4726195780	2965	2975	2975	2965	145
413	20231205	125900	4725764415	2975	2975	2975	2975	100
414	20231205	125800	4725466915	2960	2960	2960	2960	0
415	20231205	125700	4725466915	2960	2960	2960	2960	0
416	20231205	125600	4725466915	2960	2960	2960	2960	3000
417	20231205	125500	4716586915	2965	2970	2975	2965	4660
418	20231205	125400	4702767420	2970	2970	2970	2970	1
419	20231205	125300	4702764450	2975	2980	2980	2975	612
420	20231205	125200	4700941190	2975	2975	2975	2975	25
421	20231205	125100	4700866815	2975	2975	2975	2975	51
422	20231205	125000	4700715090	2970	2970	2970	2965	312
423	20231205	124900	4699788570	2965	2965	2965	2965	200
424	20231205	124800	4699195570	2950	2970	2970	2950	3729
425	20231205	124700	4688162700	2965	2965	2965	2965	150
426	20231205	124600	4687717950	2960	2960	2960	2960	0
427	20231205	124500	4687717950	2960	2960	2960	2960	412
428	20231205	124400	4686498430	2960	2960	2960	2960	0
429	20231205	124300	4686498430	2960	2960	2960	2960	1
430	20231205	124200	4686495470	2960	2960	2960	2960	39
431	20231205	124100	4686380030	2960	2960	2960	2960	861
432	20231205	124000	4683831470	2960	2960	2960	2960	1000
433	20231205	123900	4680871470	2950	2950	2950	2950	0
434	20231205	123800	4680871470	2950	2955	2955	2950	18
435	20231205	123700	4680818345	2960	2960	2960	2960	0
436	20231205	123600	4680818345	2960	2960	2960	2960	0
437	20231205	123500	4680818345	2960	2960	2960	2960	43
438	20231205	123400	4680691065	2960	2960	2960	2950	19
439	20231205	123300	4680634865	2960	2960	2960	2960	0
440	20231205	123200	4680634865	2960	2960	2960	2960	0
441	20231205	123100	4680634865	2960	2960	2960	2960	435
442	20231205	123000	4679347265	2960	2950	2960	2950	921
443	20231205	122900	4676626700	2955	2955	2955	2955	51
444	20231205	122800	4676475995	2955	2955	2955	2955	0
445	20231205	122700	4676475995	2955	2955	2955	2955	20
446	20231205	122600	4676416895	2955	2955	2955	2955	0
447	20231205	122500	4676416895	2955	2950	2960	2950	344
448	20231205	122400	4675401695	2950	2955	2955	2950	900
449	20231205	122300	4672742755	2960	2960	2960	2960	328
450	20231205	122200	4671771875	2965	2965	2965	2965	0
451	20231205	122100	4671771875	2965	2965	2965	2965	0
452	20231205	122000	4671771875	2965	2965	2965	2965	31
453	20231205	121900	4671679960	2965	2965	2965	2965	1049
454	20231205	121800	4668569675	2965	2965	2965	2965	1169
455	20231205	121700	4665103590	2965	2965	2965	2965	107
456	20231205	121600	4664786335	2955	2955	2955	2955	150
457	20231205	121500	4664343085	2955	2955	2955	2955	0
458	20231205	121400	4664343085	2955	2955	2955	2955	0
459	20231205	121300	4664343085	2955	2955	2955	2955	1213
460	20231205	121200	4660758670	2955	2955	2955	2955	200
461	20231205	121100	4660167670	2955	2955	2955	2955	1
462	20231205	121000	4660164715	2955	2955	2955	2955	224
463	20231205	120900	4659502795	2955	2955	2955	2955	0
464	20231205	120800	4659502795	2955	2965	2965	2955	686
465	20231205	120700	4657470955	2965	2965	2965	2965	804
466	20231205	120600	4655087095	2965	2965	2965	2965	16
467	20231205	120500	4655039655	2965	2965	2965	2965	69
468	20231205	120400	4654835070	2965	2965	2965	2965	6
469	20231205	120300	4654817280	2965	2965	2965	2965	10
470	20231205	120200	4654787630	2970	2970	2970	2970	6
471	20231205	120100	4654769810	2970	2970	2970	2970	3
472	20231205	120000	4654760900	2970	2970	2970	2970	0
473	20231205	115900	4654760900	2970	2970	2970	2970	3
474	20231205	115800	4654751990	2970	2965	2970	2940	2763
475	20231205	115700	4646576535	2965	2965	2965	2965	302
476	20231205	115600	4645681105	2965	2965	2965	2965	0
477	20231205	115500	4645681105	2965	2965	2965	2965	722
478	20231205	115400	4643540375	2965	2965	2965	2965	4
479	20231205	115300	4643528515	2970	2970	2970	2970	13
480	20231205	115200	4643489905	2970	2970	2970	2970	684
481	20231205	115100	4641458425	2970	2965	2970	2965	391
482	20231205	115000	4640298420	2965	2965	2965	2965	327
483	20231205	114900	4639328865	2965	2965	2965	2965	114
484	20231205	114800	4638990855	2965	2965	2965	2965	1113
485	20231205	114700	4635690810	2955	2945	2955	2940	2876
486	20231205	114600	4627210375	2955	2955	2955	2955	109
487	20231205	114500	4626888280	2955	2955	2955	2955	0
488	20231205	114400	4626888280	2955	2955	2955	2955	895
489	20231205	114300	4624243555	2940	2940	2950	2940	8423
490	20231205	114200	4599434855	2945	2955	2955	2945	14378
491	20231205	114100	4557046790	2965	2965	2965	2965	10
492	20231205	114000	4557017140	2965	2965	2965	2965	10
493	20231205	113900	4556987490	2965	2965	2965	2965	1
494	20231205	113800	4556984525	2950	2960	2965	2950	3806
495	20231205	113700	4545735400	2985	2985	2985	2950	20847
496	20231205	113600	4483963545	2985	2985	2985	2985	0
497	20231205	113500	4483963545	2985	2985	2985	2985	72
498	20231205	113400	4483748625	2995	2980	2995	2980	31
499	20231205	113300	4483656230	3000	2980	3000	2980	201
500	20231205	113200	4483057170	3000	3000	3000	3000	1
501	20231205	113100	4483054170	2980	2995	2995	2980	11
502	20231205	113000	4483021240	2995	2995	2995	2995	500
503	20231205	112900	4481523740	2990	2995	2995	2990	507
504	20231205	112800	4480007775	3000	2990	3000	2990	724
505	20231205	112700	4477837380	2970	2975	2995	2970	2369
506	20231205	112600	4470776910	2975	2985	2985	2975	2075
507	20231205	112500	4464595235	2985	2985	2985	2985	1674
508	20231205	112400	4459598345	2985	2990	2990	2985	2092
509	20231205	112300	4453348645	2990	2990	3000	2990	177
510	20231205	112200	4452819400	2990	2995	2995	2990	1198
511	20231205	112100	4449231510	2995	2995	2995	2995	0
512	20231205	112000	4449231510	2995	2995	2995	2995	745
513	20231205	111900	4447000235	3000	2990	3000	2990	1159
514	20231205	111800	4443531810	2990	3000	3000	2990	5505
515	20231205	111700	4427034170	3000	3005	3005	3000	4975
516	20231205	111600	4412108120	3000	3000	3000	3000	5040
517	20231205	111500	4396988120	3000	2995	3000	2995	1529
518	20231205	111400	4392402625	3000	2995	3000	2995	74
519	20231205	111300	4392180975	2995	3005	3005	2995	1881
520	20231205	111200	4386535980	3015	3015	3015	3015	1
521	20231205	111100	4386532965	3005	3005	3005	3005	337
522	20231205	111000	4385520280	3005	3005	3005	3005	119
523	20231205	110900	4385162685	3005	3005	3005	3005	8848
524	20231205	110800	4358574445	3000	3000	3000	3000	10
525	20231205	110700	4358544445	3000	3000	3000	3000	109
526	20231205	110600	4358217445	3000	3000	3000	3000	0
527	20231205	110500	4358217445	3000	3000	3000	3000	1658
528	20231205	110400	4353243445	3000	2995	3000	2995	415
529	20231205	110300	4351998865	3000	2995	3000	2995	15
530	20231205	110200	4351953885	2995	2995	2995	2995	101
531	20231205	110100	4351651390	2990	2990	2990	2990	0
532	20231205	110000	4351651390	2990	2990	2990	2990	8
533	20231205	105900	4351627470	2985	2990	2990	2985	526
534	20231205	105800	4350055180	2990	2995	2995	2990	2624
535	20231205	105700	4342205295	2995	2990	3005	2990	1166
536	20231205	105600	4338714650	2995	2995	2995	2995	0
537	20231205	105500	4338714650	2995	2995	2995	2990	5431
538	20231205	105400	4322467055	2995	3015	3015	2995	5231
539	20231205	105300	4306729685	3015	3030	3040	3015	4674
540	20231205	105200	4292584780	3030	3045	3045	3030	3387
541	20231205	105100	4282276945	3050	3015	3050	3015	7540
542	20231205	105000	4259458125	3015	3015	3015	3015	60
543	20231205	104900	4259277225	3010	3035	3035	3000	9123
544	20231205	104800	4231734200	3035	3040	3050	3035	2574
545	20231205	104700	4223899995	3030	3025	3040	3020	5864
546	20231205	104600	4206091570	3020	3010	3035	3010	10076
547	20231205	104500	4175614760	3010	3015	3015	3010	1260
548	20231205	104400	4171820140	3005	3010	3020	3005	10413
549	20231205	104300	4140480610	3005	2995	3005	2985	4109
550	20231205	104200	4128154955	3000	3010	3010	3000	2565
551	20231205	104100	4120449750	3010	3005	3010	3000	2495
552	20231205	104000	4112946875	2995	2990	3005	2990	12081
553	20231205	103900	4076710240	2980	2980	2980	2980	0
554	20231205	103800	4076710240	2980	2970	2995	2970	8848
555	20231205	103700	4050317330	2970	2965	2970	2965	404
556	20231205	103600	4049119460	2970	2975	2975	2970	150
557	20231205	103500	4048673765	2970	2965	2975	2965	1036
558	20231205	103400	4045594420	2970	2975	2975	2970	1471
559	20231205	103300	4041225300	2980	2980	2980	2970	49
560	20231205	103200	4041079410	2980	2975	2980	2975	1861
561	20231205	103100	4035539130	2970	2965	2970	2965	453
562	20231205	103000	4034195505	2955	2960	2960	2955	1891
563	20231205	102900	4028602320	2955	2955	2955	2955	769
564	20231205	102800	4026329925	2955	2960	2960	2955	1945
565	20231205	102700	4020579100	2960	2960	2975	2960	676
566	20231205	102600	4018577720	2960	2975	2975	2960	10000
567	20231205	102500	3988918980	2975	2980	2980	2975	300
568	20231205	102400	3988025980	2980	2965	2980	2965	853
569	20231205	102300	3985494085	2965	2965	2965	2965	772
570	20231205	102200	3983205105	2965	2970	2970	2965	397
571	20231205	102100	3982027550	2975	2975	2990	2975	1102
572	20231205	102000	3978749075	2980	2980	2990	2980	1014
573	20231205	101900	3975725280	2980	2980	2980	2980	351
574	20231205	101800	3974679300	2980	2990	2995	2980	946
575	20231205	101700	3971852660	2990	2990	2990	2990	616
576	20231205	101600	3970010820	2990	2990	2990	2990	694
577	20231205	101500	3967935760	2995	2990	3000	2990	4529
578	20231205	101400	3954371840	2990	2980	2990	2980	490
579	20231205	101300	3952907790	2985	2980	2985	2965	3318
580	20231205	101200	3943048230	2965	2970	2975	2965	3827
581	20231205	101100	3931663160	2970	2970	2970	2970	1428
582	20231205	101000	3927422000	2970	2970	2975	2970	1808
583	20231205	100900	3922044740	2960	2960	2960	2960	1474
584	20231205	100800	3917681700	2960	2950	2970	2950	7166
585	20231205	100700	3896489020	2960	2950	2960	2950	1899
586	20231205	100600	3890870160	2950	2970	2970	2950	8083
587	20231205	100500	3866999290	2970	2970	2970	2960	1011
588	20231205	100400	3864004660	2960	2960	2960	2960	105
589	20231205	100300	3863693860	2965	2960	2965	2955	643
590	20231205	100200	3861790315	2960	2955	2965	2955	453
591	20231205	100100	3860450885	2950	2980	2980	2950	10055
592	20231205	100000	3830654215	2980	2960	2995	2955	4241
593	20231205	095900	3818018030	2955	2965	2970	2955	18911
594	20231205	095800	3762043790	2975	2965	2995	2950	14619
595	20231205	095700	3718473945	2970	3055	3070	2970	41097
596	20231205	095600	3595355720	3070	3015	3095	3015	51457
597	20231205	095500	3438122100	3000	3020	3020	2990	25634
598	20231205	095400	3361258515	3025	3010	3040	2985	68336
599	20231205	095300	3155601875	3005	2985	3010	2980	16316
600	20231205	095200	3106657200	3010	2975	3010	2960	44741
601	20231205	095100	2972597150	2975	2970	2980	2945	21969
602	20231205	095000	2907542015	2960	2975	2975	2960	5203
603	20231205	094900	2892091065	2975	2965	2975	2965	16589
604	20231205	094800	2842846290	2975	2960	2980	2950	7451
605	20231205	094700	2820820290	2955	2955	2960	2955	2069
606	20231205	094600	2814703895	2960	2950	2960	2930	11609
607	20231205	094500	2780448270	2950	2910	2950	2910	8446
608	20231205	094400	2755738310	2910	2905	2910	2905	1573
609	20231205	094300	2751161420	2900	2890	2900	2890	1678
610	20231205	094200	2746296655	2900	2890	2900	2890	4373
611	20231205	094100	2733631420	2895	2890	2895	2890	747
612	20231205	094000	2731472090	2890	2890	2890	2890	2166
613	20231205	093900	2725212350	2890	2900	2900	2890	506
614	20231205	093800	2723745010	2885	2905	2905	2885	3834
615	20231205	093700	2712631325	2915	2905	2915	2905	3843
616	20231205	093600	2701447170	2900	2890	2920	2890	16193
617	20231205	093500	2654452615	2875	2855	2885	2855	10291
618	20231205	093400	2624866650	2855	2855	2870	2855	6680
619	20231205	093300	2605790840	2855	2860	2860	2855	3062
620	20231205	093200	2597034510	2860	2870	2875	2860	1406
621	20231205	093100	2592994910	2875	2875	2875	2875	300
622	20231205	093000	2592132410	2875	2870	2875	2870	111
623	20231205	092900	2591813320	2850	2890	2890	2850	12736
624	20231205	092800	2555281465	2890	2880	2890	2880	8602
625	20231205	092700	2530507685	2890	2875	2890	2870	2265
626	20231205	092600	2523997690	2875	2885	2885	2875	1009
627	20231205	092500	2521096725	2875	2840	2875	2840	7456
628	20231205	092400	2499751915	2840	2835	2840	2830	4023
629	20231205	092300	2488340345	2840	2835	2840	2835	1222
630	20231205	092200	2484875220	2835	2855	2870	2835	13747
631	20231205	092100	2445677310	2860	2865	2870	2855	23544
632	20231205	092000	2378344880	2870	2885	2885	2870	10793
633	20231205	091900	2347310075	2885	2900	2900	2885	2813
634	20231205	091800	2339183995	2905	2890	2905	2890	1001
635	20231205	091700	2336282375	2900	2900	2900	2885	1136
636	20231205	091600	2332989475	2880	2875	2895	2875	2739
637	20231205	091500	2325084880	2870	2875	2885	2865	9261
638	20231205	091400	2298497705	2875	2900	2900	2870	31898
639	20231205	091300	2206445540	2900	2925	2925	2900	3074
640	20231205	091200	2197487290	2920	2945	2945	2920	10802
641	20231205	091100	2165837380	2945	2920	2945	2920	1975
642	20231205	091000	2160060030	2920	2905	2920	2900	15450
643	20231205	090900	2115155340	2905	2890	2910	2860	18632
644	20231205	090800	2061386765	2890	2945	2945	2880	115929
645	20231205	090700	1723148260	2950	2965	2985	2950	87525
646	20231205	090600	1464393595	2965	3020	3020	2960	18024
647	20231205	090500	1410481690	3005	2990	3045	2985	26966
648	20231205	090400	1329515050	2985	2980	3010	2955	22861
649	20231205	090300	1261288995	3000	2940	3000	2935	31383
650	20231205	090200	1168392815	2940	2990	2990	2920	30749
651	20231205	090100	1078046695	2930	3040	3110	2900	123188
652	20231205	090000	709685720	3040	3020	3250	3020	229586