KissMeData/065570/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194100	176285715	2910	2910	2910	2910	524
3	20231205	194000	176285715	2910	2910	2910	2910	0
4	20231205	193900	176285715	2910	2910	2910	2910	0
5	20231205	193800	176285715	2910	2910	2910	2910	0
6	20231205	193700	176285715	2910	2910	2910	2910	0
7	20231205	193600	176285715	2910	2910	2910	2910	0
8	20231205	193500	176285715	2910	2910	2910	2910	0
9	20231205	193400	176285715	2910	2910	2910	2910	0
10	20231205	193300	176285715	2910	2910	2910	2910	0
11	20231205	193200	176285715	2910	2910	2910	2910	0
12	20231205	193100	176285715	2910	2910	2910	2910	0
13	20231205	193000	176285715	2910	2910	2910	2910	0
14	20231205	192900	176285715	2910	2910	2910	2910	0
15	20231205	192800	176285715	2910	2910	2910	2910	0
16	20231205	192700	176285715	2910	2910	2910	2910	0
17	20231205	192600	176285715	2910	2910	2910	2910	0
18	20231205	192500	176285715	2910	2910	2910	2910	0
19	20231205	192400	176285715	2910	2910	2910	2910	0
20	20231205	192300	176285715	2910	2910	2910	2910	0
21	20231205	192200	176285715	2910	2910	2910	2910	0
22	20231205	192100	176285715	2910	2910	2910	2910	0
23	20231205	192000	176285715	2910	2910	2910	2910	0
24	20231205	191900	176285715	2910	2910	2910	2910	0
25	20231205	191800	176285715	2910	2910	2910	2910	0
26	20231205	191700	176285715	2910	2910	2910	2910	0
27	20231205	191600	176285715	2910	2910	2910	2910	0
28	20231205	191500	176285715	2910	2910	2910	2910	0
29	20231205	191400	176285715	2910	2910	2910	2910	0
30	20231205	191300	176285715	2910	2910	2910	2910	0
31	20231205	191200	176285715	2910	2910	2910	2910	0
32	20231205	191100	176285715	2910	2910	2910	2910	524
33	20231205	191000	176285715	2910	2910	2910	2910	0
34	20231205	190900	176285715	2910	2910	2910	2910	0
35	20231205	190800	176285715	2910	2910	2910	2910	0
36	20231205	190700	176285715	2910	2910	2910	2910	0
37	20231205	190600	176285715	2910	2910	2910	2910	0
38	20231205	190500	176285715	2910	2910	2910	2910	0
39	20231205	190400	176285715	2910	2910	2910	2910	0
40	20231205	190300	176285715	2910	2910	2910	2910	0
41	20231205	190200	176285715	2910	2910	2910	2910	0
42	20231205	190100	176285715	2910	2910	2910	2910	0
43	20231205	190000	176285715	2910	2910	2910	2910	0
44	20231205	185900	176285715	2910	2910	2910	2910	0
45	20231205	185800	176285715	2910	2910	2910	2910	0
46	20231205	185700	176285715	2910	2910	2910	2910	0
47	20231205	185600	176285715	2910	2910	2910	2910	0
48	20231205	185500	176285715	2910	2910	2910	2910	0
49	20231205	185400	176285715	2910	2910	2910	2910	0
50	20231205	185300	176285715	2910	2910	2910	2910	0
51	20231205	185200	176285715	2910	2910	2910	2910	0
52	20231205	185100	176285715	2910	2910	2910	2910	0
53	20231205	185000	176285715	2910	2910	2910	2910	0
54	20231205	184900	176285715	2910	2910	2910	2910	0
55	20231205	184800	176285715	2910	2910	2910	2910	0
56	20231205	184700	176285715	2910	2910	2910	2910	0
57	20231205	184600	176285715	2910	2910	2910	2910	0
58	20231205	184500	176285715	2910	2910	2910	2910	0
59	20231205	184400	176285715	2910	2910	2910	2910	0
60	20231205	184300	176285715	2910	2910	2910	2910	0
61	20231205	184200	176285715	2910	2910	2910	2910	0
62	20231205	184100	176285715	2910	2910	2910	2910	524
63	20231205	184000	176285715	2910	2910	2910	2910	0
64	20231205	183900	176285715	2910	2910	2910	2910	0
65	20231205	183800	176285715	2910	2910	2910	2910	0
66	20231205	183700	176285715	2910	2910	2910	2910	0
67	20231205	183600	176285715	2910	2910	2910	2910	0
68	20231205	183500	176285715	2910	2910	2910	2910	0
69	20231205	183400	176285715	2910	2910	2910	2910	0
70	20231205	183300	176285715	2910	2910	2910	2910	0
71	20231205	183200	176285715	2910	2910	2910	2910	0
72	20231205	183100	176285715	2910	2910	2910	2910	0
73	20231205	183000	176285715	2910	2910	2910	2910	0
74	20231205	182900	176285715	2910	2910	2910	2910	0
75	20231205	182800	176285715	2910	2910	2910	2910	0
76	20231205	182700	176285715	2910	2910	2910	2910	0
77	20231205	182600	176285715	2910	2910	2910	2910	0
78	20231205	182500	176285715	2910	2910	2910	2910	0
79	20231205	182400	176285715	2910	2910	2910	2910	0
80	20231205	182300	176285715	2910	2910	2910	2910	0
81	20231205	182200	176285715	2910	2910	2910	2910	0
82	20231205	182100	176285715	2910	2910	2910	2910	0
83	20231205	182000	176285715	2910	2910	2910	2910	0
84	20231205	181900	176285715	2910	2910	2910	2910	0
85	20231205	181800	176285715	2910	2910	2910	2910	0
86	20231205	181700	176285715	2910	2910	2910	2910	0
87	20231205	181600	176285715	2910	2910	2910	2910	0
88	20231205	181500	176285715	2910	2910	2910	2910	0
89	20231205	181400	176285715	2910	2910	2910	2910	0
90	20231205	181300	176285715	2910	2910	2910	2910	0
91	20231205	181200	176285715	2910	2910	2910	2910	0
92	20231205	181100	176285715	2910	2910	2910	2910	524
93	20231205	181000	176285715	2910	2910	2910	2910	0
94	20231205	180900	176285715	2910	2910	2910	2910	0
95	20231205	180800	176285715	2910	2910	2910	2910	0
96	20231205	180700	176285715	2910	2910	2910	2910	0
97	20231205	180600	176285715	2910	2910	2910	2910	0
98	20231205	180500	176285715	2910	2910	2910	2910	0
99	20231205	180400	176285715	2910	2910	2910	2910	0
100	20231205	180300	176285715	2910	2910	2910	2910	0
101	20231205	180200	176285715	2910	2910	2910	2910	0
102	20231205	180100	176285715	2910	2910	2910	2910	0
103	20231205	180000	176285715	2910	2910	2910	2910	0
104	20231205	175900	176285715	2910	2910	2910	2910	0
105	20231205	175800	176285715	2910	2910	2910	2910	0
106	20231205	175700	176285715	2910	2910	2910	2910	0
107	20231205	175600	176285715	2910	2910	2910	2910	0
108	20231205	175500	176285715	2910	2910	2910	2910	0
109	20231205	175400	176285715	2910	2910	2910	2910	0
110	20231205	175300	176285715	2910	2910	2910	2910	0
111	20231205	175200	176285715	2910	2910	2910	2910	0
112	20231205	175100	176285715	2910	2910	2910	2910	0
113	20231205	175000	176285715	2910	2910	2910	2910	0
114	20231205	174900	176285715	2910	2910	2910	2910	0
115	20231205	174800	176285715	2910	2910	2910	2910	0
116	20231205	174700	176285715	2910	2910	2910	2910	0
117	20231205	174600	176285715	2910	2910	2910	2910	0
118	20231205	174500	176285715	2910	2910	2910	2910	0
119	20231205	174400	176285715	2910	2910	2910	2910	0
120	20231205	174300	176285715	2910	2910	2910	2910	0
121	20231205	174200	176285715	2910	2910	2910	2910	0
122	20231205	174100	176285715	2910	2910	2910	2910	524
123	20231205	174000	176285715	2910	2910	2910	2910	0
124	20231205	173900	176285715	2910	2910	2910	2910	0
125	20231205	173800	176285715	2910	2910	2910	2910	0
126	20231205	173700	176285715	2910	2910	2910	2910	0
127	20231205	173600	176285715	2910	2910	2910	2910	0
128	20231205	173500	176285715	2910	2910	2910	2910	0
129	20231205	173400	176285715	2910	2910	2910	2910	0
130	20231205	173300	176285715	2910	2910	2910	2910	0
131	20231205	173200	176285715	2910	2910	2910	2910	0
132	20231205	173100	176285715	2910	2910	2910	2910	0
133	20231205	173000	176285715	2910	2910	2910	2910	0
134	20231205	172900	176285715	2910	2910	2910	2910	0
135	20231205	172800	176285715	2910	2910	2910	2910	0
136	20231205	172700	176285715	2910	2910	2910	2910	0
137	20231205	172600	176285715	2910	2910	2910	2910	0
138	20231205	172500	176285715	2910	2910	2910	2910	0
139	20231205	172400	176285715	2910	2910	2910	2910	0
140	20231205	172300	176285715	2910	2910	2910	2910	0
141	20231205	172200	176285715	2910	2910	2910	2910	0
142	20231205	172100	176285715	2910	2910	2910	2910	0
143	20231205	172000	176285715	2910	2910	2910	2910	0
144	20231205	171900	176285715	2910	2910	2910	2910	0
145	20231205	171800	176285715	2910	2910	2910	2910	0
146	20231205	171700	176285715	2910	2910	2910	2910	0
147	20231205	171600	176285715	2910	2910	2910	2910	0
148	20231205	171500	176285715	2910	2910	2910	2910	0
149	20231205	171400	176285715	2910	2910	2910	2910	0
150	20231205	171300	176285715	2910	2910	2910	2910	0
151	20231205	171200	176285715	2910	2910	2910	2910	0
152	20231205	171100	176285715	2910	2910	2910	2910	524
153	20231205	171000	176285715	2910	2910	2910	2910	0
154	20231205	170900	176285715	2910	2910	2910	2910	0
155	20231205	170800	176285715	2910	2910	2910	2910	0
156	20231205	170700	176285715	2910	2910	2910	2910	0
157	20231205	170600	176285715	2910	2910	2910	2910	0
158	20231205	170500	176285715	2910	2910	2910	2910	0
159	20231205	170400	176285715	2910	2910	2910	2910	0
160	20231205	170300	176285715	2910	2910	2910	2910	0
161	20231205	170200	176285715	2910	2910	2910	2910	0
162	20231205	170100	176285715	2910	2910	2910	2910	0
163	20231205	170000	176285715	2910	2910	2910	2910	0
164	20231205	165900	176285715	2910	2910	2910	2910	0
165	20231205	165800	176285715	2910	2910	2910	2910	0
166	20231205	165700	176285715	2910	2910	2910	2910	0
167	20231205	165600	176285715	2910	2910	2910	2910	0
168	20231205	165500	176285715	2910	2910	2910	2910	0
169	20231205	165400	176285715	2910	2910	2910	2910	0
170	20231205	165300	176285715	2910	2910	2910	2910	0
171	20231205	165200	176285715	2910	2910	2910	2910	0
172	20231205	165100	176285715	2910	2910	2910	2910	0
173	20231205	165000	176285715	2910	2910	2910	2910	0
174	20231205	164900	176285715	2910	2910	2910	2910	0
175	20231205	164800	176285715	2910	2910	2910	2910	0
176	20231205	164700	176285715	2910	2910	2910	2910	0
177	20231205	164600	176285715	2910	2910	2910	2910	0
178	20231205	164500	176285715	2910	2910	2910	2910	0
179	20231205	164400	176285715	2910	2910	2910	2910	0
180	20231205	164300	176285715	2910	2910	2910	2910	0
181	20231205	164200	176285715	2910	2910	2910	2910	0
182	20231205	164100	176285715	2910	2910	2910	2910	524
183	20231205	164000	176285715	2910	2910	2910	2910	0
184	20231205	163900	176285715	2910	2910	2910	2910	0
185	20231205	163800	176285715	2910	2910	2910	2910	0
186	20231205	163700	176285715	2910	2910	2910	2910	0
187	20231205	163600	176285715	2910	2910	2910	2910	0
188	20231205	163500	176285715	2910	2910	2910	2910	0
189	20231205	163400	176285715	2910	2910	2910	2910	0
190	20231205	163300	176285715	2910	2910	2910	2910	0
191	20231205	163200	176285715	2910	2910	2910	2910	0
192	20231205	163100	176285715	2910	2910	2910	2910	0
193	20231205	163000	176285715	2910	2910	2910	2910	0
194	20231205	162900	176285715	2910	2910	2910	2910	0
195	20231205	162800	176285715	2910	2910	2910	2910	0
196	20231205	162700	176285715	2910	2910	2910	2910	0
197	20231205	162600	176285715	2910	2910	2910	2910	0
198	20231205	162500	176285715	2910	2910	2910	2910	0
199	20231205	162400	176285715	2910	2910	2910	2910	0
200	20231205	162300	176285715	2910	2910	2910	2910	0
201	20231205	162200	176285715	2910	2910	2910	2910	0
202	20231205	162100	176285715	2910	2910	2910	2910	0
203	20231205	162000	176285715	2910	2910	2910	2910	0
204	20231205	161900	176285715	2910	2910	2910	2910	0
205	20231205	161800	176285715	2910	2910	2910	2910	0
206	20231205	161700	176285715	2910	2910	2910	2910	0
207	20231205	161600	176285715	2910	2910	2910	2910	0
208	20231205	161500	176285715	2910	2910	2910	2910	0
209	20231205	161400	176285715	2910	2910	2910	2910	0
210	20231205	161300	176285715	2910	2910	2910	2910	0
211	20231205	161200	176285715	2910	2910	2910	2910	0
212	20231205	161100	176285715	2910	2910	2910	2910	524
213	20231205	161000	176285715	2910	2910	2910	2910	0
214	20231205	160900	176285715	2910	2910	2910	2910	0
215	20231205	160800	176285715	2910	2910	2910	2910	0
216	20231205	160700	176285715	2910	2910	2910	2910	0
217	20231205	160600	176285715	2910	2910	2910	2910	0
218	20231205	160500	176285715	2910	2910	2910	2910	0
219	20231205	160400	176285715	2910	2910	2910	2910	0
220	20231205	160300	176285715	2910	2910	2910	2910	0
221	20231205	160200	176285715	2910	2910	2910	2910	0
222	20231205	160100	176285715	2910	2910	2910	2910	0
223	20231205	160000	176285715	2910	2910	2910	2910	0
224	20231205	155900	176285715	2910	2910	2910	2910	0
225	20231205	155800	176285715	2910	2910	2910	2910	0
226	20231205	155700	176285715	2910	2910	2910	2910	0
227	20231205	155600	176285715	2910	2910	2910	2910	0
228	20231205	155500	176285715	2910	2910	2910	2910	0
229	20231205	155400	176285715	2910	2910	2910	2910	0
230	20231205	155300	176285715	2910	2910	2910	2910	0
231	20231205	155200	176285715	2910	2910	2910	2910	0
232	20231205	155100	176285715	2910	2910	2910	2910	0
233	20231205	155000	176285715	2910	2910	2910	2910	0
234	20231205	154900	176285715	2910	2910	2910	2910	0
235	20231205	154800	176285715	2910	2910	2910	2910	0
236	20231205	154700	176285715	2910	2910	2910	2910	0
237	20231205	154600	176285715	2910	2910	2910	2910	0
238	20231205	154500	176285715	2910	2910	2910	2910	0
239	20231205	154400	176285715	2910	2910	2910	2910	0
240	20231205	154300	176285715	2910	2910	2910	2910	0
241	20231205	154200	176285715	2910	2910	2910	2910	0
242	20231205	154100	176285715	2910	2910	2910	2910	524
243	20231205	154000	176285715	2910	2910	2910	2910	0
244	20231205	153900	176285715	2910	2910	2910	2910	0
245	20231205	153800	176285715	2910	2910	2910	2910	0
246	20231205	153700	176285715	2910	2910	2910	2910	0
247	20231205	153600	176285715	2910	2910	2910	2910	0
248	20231205	153500	176285715	2910	2910	2910	2910	0
249	20231205	153400	176285715	2910	2910	2910	2910	0
250	20231205	153300	176285715	2910	2910	2910	2910	0
251	20231205	153200	176285715	2910	2910	2910	2910	0
252	20231205	153100	176285715	2910	2910	2910	2910	0
253	20231205	153000	176285715	2910	2910	2910	2910	524
254	20231205	152900	174760875	2920	2920	2920	2920	0
255	20231205	152800	174760875	2920	2920	2920	2920	0
256	20231205	152700	174760875	2920	2920	2920	2920	0
257	20231205	152600	174760875	2920	2920	2920	2920	0
258	20231205	152500	174760875	2920	2920	2920	2920	0
259	20231205	152400	174760875	2920	2920	2920	2920	0
260	20231205	152300	174760875	2920	2920	2920	2920	0
261	20231205	152200	174760875	2920	2920	2920	2920	0
262	20231205	152100	174760875	2920	2920	2920	2920	0
263	20231205	152000	174760875	2920	2920	2920	2920	0
264	20231205	151900	174760875	2920	2920	2920	2920	1
265	20231205	151800	174757955	2920	2920	2920	2920	1
266	20231205	151700	174755035	2920	2900	2920	2900	8
267	20231205	151600	174731795	2915	2915	2915	2915	504
268	20231205	151500	173262635	2915	2915	2915	2915	1
269	20231205	151400	173259720	2915	2915	2915	2915	2
270	20231205	151300	173253890	2915	2915	2915	2915	2
271	20231205	151200	173248060	2900	2910	2910	2900	296
272	20231205	151100	172389650	2910	2915	2915	2910	37
273	20231205	151000	172281970	2915	2915	2915	2915	1
274	20231205	150900	172279055	2915	2915	2915	2915	1
275	20231205	150800	172276140	2915	2915	2915	2915	22
276	20231205	150700	172212010	2915	2915	2915	2915	1
277	20231205	150600	172209095	2915	2915	2915	2915	1
278	20231205	150500	172206180	2915	2915	2915	2915	12
279	20231205	150400	172171200	2915	2915	2915	2915	1
280	20231205	150300	172168285	2915	2915	2915	2915	1
281	20231205	150200	172165370	2920	2920	2920	2920	2
282	20231205	150100	172159530	2920	2920	2920	2920	1
283	20231205	150000	172156610	2920	2920	2920	2920	1
284	20231205	145900	172153690	2920	2920	2920	2920	2
285	20231205	145800	172147850	2920	2920	2920	2920	1
286	20231205	145700	172144930	2920	2920	2920	2920	1
287	20231205	145600	172142010	2910	2910	2910	2910	2
288	20231205	145500	172136190	2920	2920	2920	2920	1
289	20231205	145400	172133270	2920	2920	2920	2920	47
290	20231205	145300	171996030	2920	2920	2920	2920	1
291	20231205	145200	171993110	2920	2920	2920	2920	1
292	20231205	145100	171990190	2920	2915	2920	2915	243
293	20231205	145000	171280875	2915	2915	2915	2915	1
294	20231205	144900	171277960	2910	2910	2910	2910	1
295	20231205	144800	171275050	2905	2905	2905	2905	61
296	20231205	144700	171097845	2900	2900	2900	2900	1
297	20231205	144600	171094945	2900	2900	2900	2900	1
298	20231205	144500	171092045	2900	2900	2900	2900	2
299	20231205	144400	171086245	2900	2900	2900	2900	1
300	20231205	144300	171083345	2900	2900	2900	2900	1
301	20231205	144200	171080445	2900	2900	2900	2900	2
302	20231205	144100	171074645	2905	2905	2905	2905	51
303	20231205	144000	170926490	2905	2905	2905	2905	1
304	20231205	143900	170923585	2905	2905	2905	2905	2
305	20231205	143800	170917775	2905	2905	2905	2905	1
306	20231205	143700	170914870	2905	2905	2905	2905	1
307	20231205	143600	170911965	2905	2905	2905	2905	2
308	20231205	143500	170906155	2905	2905	2905	2905	1
309	20231205	143400	170903250	2905	2905	2905	2905	1
310	20231205	143300	170900345	2905	2905	2905	2905	2
311	20231205	143200	170894535	2905	2905	2905	2905	1
312	20231205	143100	170891630	2910	2910	2910	2910	2
313	20231205	143000	170885810	2910	2895	2910	2895	43
314	20231205	142900	170761310	2910	2910	2910	2910	1
315	20231205	142800	170758400	2910	2910	2910	2910	2
316	20231205	142700	170752580	2915	2915	2915	2915	1
317	20231205	142600	170749665	2915	2915	2915	2915	1
318	20231205	142500	170746750	2915	2915	2915	2915	2
319	20231205	142400	170740920	2920	2920	2920	2920	1
320	20231205	142300	170738000	2920	2920	2920	2920	1
321	20231205	142200	170735080	2920	2920	2920	2920	2
322	20231205	142100	170729240	2920	2900	2920	2890	881
323	20231205	142000	168181620	2905	2905	2905	2905	117
324	20231205	141900	167841735	2905	2905	2905	2905	2
325	20231205	141800	167835925	2910	2910	2910	2910	1
326	20231205	141700	167833015	2915	2915	2915	2915	1
327	20231205	141600	167830100	2915	2915	2915	2915	2
328	20231205	141500	167824270	2895	2915	2915	2895	871
329	20231205	141400	165288985	2915	2915	2915	2915	1
330	20231205	141300	165286070	2890	2920	2920	2890	2002
331	20231205	141200	159493985	2900	2910	2920	2895	2302
332	20231205	141100	152811955	2930	2930	2930	2930	1
333	20231205	141000	152809025	2930	2930	2930	2930	612
334	20231205	140900	151015865	2930	2930	2930	2930	0
335	20231205	140800	151015865	2930	2930	2930	2930	0
336	20231205	140700	151015865	2930	2930	2930	2930	0
337	20231205	140600	151015865	2930	2930	2930	2930	0
338	20231205	140500	151015865	2930	2930	2930	2930	0
339	20231205	140400	151015865	2930	2930	2930	2930	50
340	20231205	140300	150869365	2930	2930	2930	2930	14
341	20231205	140200	150828345	2930	2930	2930	2930	521
342	20231205	140100	149301815	2930	2930	2930	2930	1
343	20231205	140000	149298885	2930	2920	2930	2920	379
344	20231205	135900	148191745	2920	2910	2920	2910	1489
345	20231205	135800	143853185	2910	2910	2910	2910	1
346	20231205	135700	143850275	2910	2910	2910	2910	1
347	20231205	135600	143847365	2905	2905	2905	2905	41
348	20231205	135500	143728260	2905	2905	2905	2905	1
349	20231205	135400	143725355	2900	2900	2900	2900	150
350	20231205	135300	143290355	2900	2900	2900	2900	2
351	20231205	135200	143284555	2900	2900	2900	2900	1
352	20231205	135100	143281655	2895	2895	2900	2895	405
353	20231205	135000	142109175	2895	2900	2900	2895	6
354	20231205	134900	142091795	2900	2900	2900	2900	8
355	20231205	134800	142068595	2900	2905	2905	2900	342
356	20231205	134700	141076765	2905	2900	2905	2900	798
357	20231205	134600	138762555	2900	2900	2905	2900	101
358	20231205	134500	138469650	2905	2905	2905	2905	2
359	20231205	134400	138463840	2905	2905	2905	2905	1
360	20231205	134300	138460935	2910	2910	2910	2910	1
361	20231205	134200	138458025	2900	2900	2900	2900	2
362	20231205	134100	138452225	2900	2900	2900	2900	1
363	20231205	134000	138449325	2900	2900	2900	2900	1
364	20231205	133900	138446425	2900	2900	2900	2900	2
365	20231205	133800	138440625	2900	2900	2900	2900	1
366	20231205	133700	138437725	2900	2900	2900	2900	93
367	20231205	133600	138168025	2900	2900	2900	2900	2
368	20231205	133500	138162225	2900	2900	2900	2900	1
369	20231205	133400	138159325	2900	2900	2900	2900	1
370	20231205	133300	138156425	2895	2895	2895	2895	2
371	20231205	133200	138150635	2895	2895	2895	2895	1
372	20231205	133100	138147740	2895	2895	2895	2895	1
373	20231205	133000	138144845	2895	2895	2895	2895	2
374	20231205	132900	138139055	2895	2895	2895	2895	1
375	20231205	132800	138136160	2895	2895	2895	2895	1
376	20231205	132700	138133265	2895	2895	2895	2895	29
377	20231205	132600	138049310	2890	2875	2890	2875	3510
378	20231205	132500	127915190	2875	2875	2875	2875	1
379	20231205	132400	127912315	2860	2875	2875	2860	3620
380	20231205	132300	117558950	2870	2875	2875	2870	201
381	20231205	132200	116982075	2875	2875	2875	2875	2
382	20231205	132100	116976325	2875	2875	2875	2875	2
383	20231205	132000	116970575	2875	2870	2875	2870	101
384	20231205	131900	116680700	2875	2875	2875	2875	2
385	20231205	131800	116674950	2875	2875	2875	2875	1
386	20231205	131700	116672075	2875	2875	2875	2875	1
387	20231205	131600	116669200	2875	2875	2875	2875	2
388	20231205	131500	116663450	2875	2875	2875	2875	1
389	20231205	131400	116660575	2875	2875	2875	2875	101
390	20231205	131300	116370200	2865	2870	2875	2865	760
391	20231205	131200	114190550	2870	2870	2870	2870	551
392	20231205	131100	112609180	2865	2870	2870	2865	208
393	20231205	131000	112013255	2870	2870	2870	2870	2
394	20231205	130900	112007515	2870	2870	2870	2865	598
395	20231205	130800	110291260	2870	2870	2870	2870	2905
396	20231205	130700	101953910	2870	2875	2875	2870	402
397	20231205	130600	100799660	2875	2875	2875	2875	101
398	20231205	130500	100509285	2875	2875	2875	2875	131
399	20231205	130400	100132660	2875	2875	2875	2875	52
400	20231205	130300	99983160	2875	2875	2875	2875	1
401	20231205	130200	99980285	2875	2875	2875	2875	1
402	20231205	130100	99977410	2875	2875	2875	2875	2
403	20231205	130000	99971660	2875	2875	2875	2875	1
404	20231205	125900	99968785	2875	2875	2875	2875	1
405	20231205	125800	99965910	2875	2875	2875	2875	2
406	20231205	125700	99960160	2875	2875	2875	2875	1
407	20231205	125600	99957285	2875	2875	2875	2875	202
408	20231205	125500	99376535	2875	2875	2875	2875	3
409	20231205	125400	99367910	2875	2865	2875	2860	55
410	20231205	125300	99210170	2865	2875	2875	2865	1211
411	20231205	125200	95739035	2865	2875	2875	2865	2693
412	20231205	125100	88012280	2875	2875	2875	2875	2
413	20231205	125000	88006530	2875	2875	2875	2875	2
414	20231205	124900	88000780	2875	2875	2875	2875	1
415	20231205	124800	87997905	2875	2875	2875	2875	70
416	20231205	124700	87796655	2875	2875	2875	2875	2
417	20231205	124600	87790905	2875	2875	2875	2875	1
418	20231205	124500	87788030	2870	2875	2875	2870	1474
419	20231205	124400	83557640	2875	2875	2875	2875	12
420	20231205	124300	83523140	2875	2880	2880	2875	12
421	20231205	124200	83488635	2880	2880	2880	2880	6
422	20231205	124100	83471355	2880	2875	2880	2875	10
423	20231205	124000	83442595	2875	2875	2880	2875	132
424	20231205	123900	83063090	2880	2880	2880	2880	2
425	20231205	123800	83057330	2880	2875	2880	2875	3
426	20231205	123700	83048695	2875	2880	2880	2875	3
427	20231205	123600	83040060	2880	2880	2880	2875	1311
428	20231205	123500	79268430	2880	2880	2880	2880	59
429	20231205	123400	79098510	2880	2880	2880	2880	1
430	20231205	123300	79095630	2880	2880	2880	2880	2
431	20231205	123200	79089870	2880	2875	2880	2875	107
432	20231205	123100	78782240	2880	2880	2880	2880	1
433	20231205	123000	78779360	2880	2880	2880	2880	2
434	20231205	122900	78773600	2880	2880	2880	2880	1
435	20231205	122800	78770720	2880	2880	2880	2880	1
436	20231205	122700	78767840	2880	2880	2880	2880	2
437	20231205	122600	78762080	2880	2880	2880	2880	51
438	20231205	122500	78615200	2880	2880	2880	2880	6
439	20231205	122400	78597920	2880	2880	2880	2880	2
440	20231205	122300	78592160	2880	2890	2890	2880	197
441	20231205	122200	78024770	2890	2890	2890	2890	1
442	20231205	122100	78021880	2890	2890	2890	2890	2
443	20231205	122000	78016100	2890	2890	2890	2890	1
444	20231205	121900	78013210	2890	2890	2890	2890	1
445	20231205	121800	78010320	2890	2890	2890	2890	2
446	20231205	121700	78004540	2885	2885	2885	2885	210
447	20231205	121600	77398690	2885	2885	2885	2885	1
448	20231205	121500	77395805	2885	2885	2885	2885	2
449	20231205	121400	77390035	2885	2885	2885	2885	1
450	20231205	121300	77387150	2885	2885	2885	2885	1
451	20231205	121200	77384265	2885	2885	2885	2885	3
452	20231205	121100	77375610	2885	2885	2885	2885	1
453	20231205	121000	77372725	2885	2885	2885	2885	2
454	20231205	120900	77366955	2885	2885	2885	2885	7
455	20231205	120800	77346760	2885	2885	2885	2885	1
456	20231205	120700	77343875	2885	2885	2885	2885	2
457	20231205	120600	77338105	2885	2885	2885	2885	1
458	20231205	120500	77335220	2885	2885	2885	2885	1
459	20231205	120400	77332335	2885	2885	2885	2885	2
460	20231205	120300	77326565	2885	2885	2885	2885	1
461	20231205	120200	77323680	2885	2885	2885	2885	6
462	20231205	120100	77306370	2885	2885	2885	2885	2
463	20231205	120000	77300600	2885	2885	2885	2885	1
464	20231205	115900	77297715	2885	2885	2885	2885	1
465	20231205	115800	77294830	2885	2885	2885	2885	23
466	20231205	115700	77228475	2880	2885	2885	2880	18
467	20231205	115600	77176625	2885	2885	2885	2880	4
468	20231205	115500	77165090	2885	2885	2885	2885	2
469	20231205	115400	77159320	2885	2880	2885	2875	536
470	20231205	115300	75616220	2885	2885	2885	2885	1
471	20231205	115200	75613335	2885	2885	2885	2885	2
472	20231205	115100	75607565	2885	2885	2885	2885	2
473	20231205	115000	75601795	2885	2885	2885	2885	1
474	20231205	114900	75598910	2885	2885	2885	2885	2
475	20231205	114800	75593140	2885	2885	2885	2885	1
476	20231205	114700	75590255	2885	2885	2885	2885	1
477	20231205	114600	75587370	2880	2890	2890	2880	11
478	20231205	114500	75555670	2890	2890	2890	2890	9
479	20231205	114400	75529660	2890	2890	2890	2890	2
480	20231205	114300	75523880	2890	2890	2890	2890	1
481	20231205	114200	75520990	2890	2880	2890	2880	12
482	20231205	114100	75486390	2890	2880	2890	2875	1502
483	20231205	114000	71168090	2890	2890	2890	2890	1
484	20231205	113900	71165200	2890	2890	2890	2890	6
485	20231205	113800	71147860	2890	2890	2890	2890	319
486	20231205	113700	70225950	2890	2880	2890	2875	4401
487	20231205	113600	57573035	2890	2890	2890	2890	1
488	20231205	113500	57570145	2890	2890	2890	2890	3
489	20231205	113400	57561475	2875	2890	2890	2875	501
490	20231205	113300	56121085	2890	2890	2890	2890	1
491	20231205	113200	56118195	2890	2890	2890	2890	4
492	20231205	113100	56106635	2890	2890	2890	2890	1
493	20231205	113000	56103745	2895	2895	2895	2895	1
494	20231205	112900	56100850	2895	2895	2895	2895	2
495	20231205	112800	56095060	2880	2895	2895	2880	3808
496	20231205	112700	45116115	2895	2895	2895	2895	2
497	20231205	112600	45110325	2890	2895	2895	2890	195
498	20231205	112500	44546765	2895	2890	2895	2890	801
499	20231205	112400	42231870	2895	2895	2895	2895	1
500	20231205	112300	42228975	2895	2895	2895	2895	305
501	20231205	112200	41346000	2900	2900	2900	2900	1
502	20231205	112100	41343100	2900	2900	2900	2900	2
503	20231205	112000	41337300	2900	2900	2900	2900	1
504	20231205	111900	41334400	2900	2900	2900	2900	1
505	20231205	111800	41331500	2900	2900	2900	2900	370
506	20231205	111700	40258500	2900	2900	2900	2900	1
507	20231205	111600	40255600	2900	2900	2900	2900	1
508	20231205	111500	40252700	2900	2905	2905	2900	320
509	20231205	111400	39324690	2905	2905	2905	2905	1
510	20231205	111300	39321785	2905	2905	2905	2905	1
511	20231205	111200	39318880	2905	2905	2905	2905	4
512	20231205	111100	39307260	2905	2905	2905	2905	1
513	20231205	111000	39304355	2905	2905	2905	2905	3
514	20231205	110900	39295640	2900	2905	2905	2900	7
515	20231205	110800	39275330	2905	2905	2905	2905	1
516	20231205	110700	39272425	2905	2905	2905	2905	1
517	20231205	110600	39269520	2900	2905	2905	2900	18
518	20231205	110500	39217310	2905	2905	2905	2905	87
519	20231205	110400	38964575	2905	2905	2905	2905	21
520	20231205	110300	38903570	2905	2905	2905	2905	4
521	20231205	110200	38891950	2905	2905	2905	2905	1
522	20231205	110100	38889045	2905	2905	2905	2905	1
523	20231205	110000	38886140	2905	2905	2905	2905	2
524	20231205	105900	38880330	2905	2905	2905	2905	1
525	20231205	105800	38877425	2905	2910	2910	2905	3
526	20231205	105700	38868700	2910	2910	2910	2910	1
527	20231205	105600	38865790	2910	2910	2910	2910	1
528	20231205	105500	38862880	2910	2910	2910	2910	2
529	20231205	105400	38857060	2910	2910	2910	2910	1
530	20231205	105300	38854150	2910	2910	2910	2910	1
531	20231205	105200	38851240	2910	2910	2910	2910	2
532	20231205	105100	38845420	2910	2910	2910	2910	1
533	20231205	105000	38842510	2910	2910	2910	2910	1
534	20231205	104900	38839600	2910	2910	2910	2910	2
535	20231205	104800	38833780	2910	2910	2910	2910	1
536	20231205	104700	38830870	2910	2910	2910	2910	1
537	20231205	104600	38827960	2900	2900	2900	2900	64
538	20231205	104500	38642360	2900	2900	2900	2900	1
539	20231205	104400	38639460	2900	2900	2900	2900	1
540	20231205	104300	38636560	2900	2900	2900	2900	34
541	20231205	104200	38537960	2910	2910	2910	2910	1
542	20231205	104100	38535050	2910	2910	2910	2910	1
543	20231205	104000	38532140	2910	2910	2910	2910	2
544	20231205	103900	38526320	2910	2910	2910	2910	11
545	20231205	103800	38494310	2910	2910	2910	2910	21
546	20231205	103700	38433200	2910	2910	2910	2910	2
547	20231205	103600	38427380	2910	2910	2910	2910	1
548	20231205	103500	38424470	2910	2910	2910	2910	2
549	20231205	103400	38418650	2910	2910	2910	2910	4
550	20231205	103300	38407010	2910	2910	2910	2910	1
551	20231205	103200	38404100	2910	2910	2910	2910	2
552	20231205	103100	38398280	2910	2910	2910	2910	1
553	20231205	103000	38395370	2910	2910	2910	2910	1
554	20231205	102900	38392460	2910	2910	2910	2910	2
555	20231205	102800	38386640	2910	2910	2910	2910	1
556	20231205	102700	38383730	2900	2910	2910	2900	401
557	20231205	102600	37220820	2910	2910	2910	2910	2
558	20231205	102500	37215000	2910	2910	2910	2910	1
559	20231205	102400	37212090	2910	2910	2910	2910	9
560	20231205	102300	37185900	2910	2910	2910	2910	2
561	20231205	102200	37180080	2910	2910	2910	2910	1
562	20231205	102100	37177170	2910	2910	2910	2910	1
563	20231205	102000	37174260	2900	2910	2910	2900	102
564	20231205	101900	36878440	2910	2910	2910	2910	1
565	20231205	101800	36875530	2910	2910	2910	2910	1
566	20231205	101700	36872620	2900	2910	2910	2900	502
567	20231205	101600	35416800	2900	2910	2910	2900	101
568	20231205	101500	35123890	2910	2910	2910	2910	6
569	20231205	101400	35106430	2910	2900	2910	2900	102
570	20231205	101300	34810610	2910	2910	2910	2910	11
571	20231205	101200	34778600	2910	2910	2910	2910	1
572	20231205	101100	34775690	2910	2900	2910	2900	120
573	20231205	101000	34427670	2900	2900	2900	2900	401
574	20231205	100900	33264770	2900	2900	2900	2900	2
575	20231205	100800	33258970	2895	2900	2900	2895	102
576	20231205	100700	32963175	2900	2900	2900	2900	1
577	20231205	100600	32960275	2900	2900	2900	2900	2
578	20231205	100500	32954475	2895	2900	2900	2895	1054
579	20231205	100400	29903135	2900	2900	2900	2900	1
580	20231205	100300	29900235	2900	2900	2900	2900	2
581	20231205	100200	29894435	2900	2900	2900	2900	1
582	20231205	100100	29891535	2900	2900	2900	2900	60
583	20231205	100000	29717535	2900	2900	2900	2900	5
584	20231205	095900	29703035	2900	2905	2905	2900	529
585	20231205	095800	28168810	2910	2910	2910	2910	1
586	20231205	095700	28165900	2910	2910	2910	2910	3
587	20231205	095600	28157170	2910	2910	2910	2910	1
588	20231205	095500	28154260	2910	2910	2910	2910	1
589	20231205	095400	28151350	2910	2910	2910	2910	2
590	20231205	095300	28145530	2910	2910	2910	2910	1
591	20231205	095200	28142620	2910	2910	2910	2910	1
592	20231205	095100	28139710	2910	2910	2910	2910	2
593	20231205	095000	28133890	2910	2910	2910	2910	1
594	20231205	094900	28130980	2910	2910	2910	2910	3
595	20231205	094800	28122250	2910	2910	2910	2910	3
596	20231205	094700	28113520	2910	2910	2910	2910	25
597	20231205	094600	28040770	2910	2910	2910	2910	3
598	20231205	094500	28032040	2910	2910	2910	2910	1
599	20231205	094400	28029130	2910	2910	2910	2910	1
600	20231205	094300	28026220	2910	2910	2910	2910	2
601	20231205	094200	28020400	2910	2910	2910	2910	1
602	20231205	094100	28017490	2910	2900	2910	2900	201
603	20231205	094000	27434580	2910	2910	2910	2910	2
604	20231205	093900	27428760	2910	2910	2910	2910	2
605	20231205	093800	27422940	2910	2910	2910	2910	2
606	20231205	093700	27417120	2900	2900	2900	2900	634
607	20231205	093600	25578520	2900	2900	2900	2900	2
608	20231205	093500	25572720	2890	2900	2900	2890	2
609	20231205	093400	25566930	2900	2900	2900	2900	2
610	20231205	093300	25561130	2890	2900	2900	2890	77
611	20231205	093200	25338590	2900	2900	2900	2900	1
612	20231205	093100	25335690	2900	2900	2900	2900	402
613	20231205	093000	24169890	2900	2900	2900	2900	1
614	20231205	092900	24166990	2885	2900	2900	2885	216
615	20231205	092800	23543020	2900	2900	2900	2900	19
616	20231205	092700	23487920	2900	2900	2900	2900	185
617	20231205	092600	22951420	2900	2900	2900	2900	1
618	20231205	092500	22948520	2900	2900	2900	2900	2
619	20231205	092400	22942720	2900	2900	2900	2900	1
620	20231205	092300	22939820	2900	2900	2900	2900	2
621	20231205	092200	22934020	2900	2900	2900	2900	1
622	20231205	092100	22931120	2900	2885	2900	2885	56
623	20231205	092000	22769545	2885	2880	2885	2880	296
624	20231205	091900	21916800	2885	2885	2885	2885	2
625	20231205	091800	21911030	2885	2885	2885	2885	21
626	20231205	091700	21850445	2880	2885	2885	2880	14
627	20231205	091600	21810110	2915	2915	2915	2915	1
628	20231205	091500	21807195	2900	2900	2900	2900	1379
629	20231205	091400	17808095	2900	2880	2900	2880	2168
630	20231205	091300	11563175	2900	2900	2900	2900	71
631	20231205	091200	11357275	2900	2900	2900	2900	1
632	20231205	091100	11354375	2900	2900	2900	2900	2
633	20231205	091000	11348575	2880	2890	2890	2880	2738
634	20231205	090900	3451315	2900	2905	2905	2900	87
635	20231205	090800	3198685	2925	2925	2925	2925	2
636	20231205	090700	3192835	2925	2925	2925	2925	36
637	20231205	090600	3087535	2925	2915	2925	2905	375
638	20231205	090500	1998040	2930	2930	2930	2930	13
639	20231205	090400	1959950	2930	2930	2930	2930	1
640	20231205	090300	1957020	2930	2930	2930	2930	2
641	20231205	090200	1951160	2930	2930	2930	2930	2
642	20231205	090100	1945300	2930	2930	2930	2930	1
643	20231205	090000	1942370	2930	2885	2930	2885	673