KissMeData/363260/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211600	112405882	495	495	495	495	7251
3	20231205	211500	112405882	495	495	495	495	0
4	20231205	211400	112405882	495	495	495	495	0
5	20231205	211300	112405882	495	495	495	495	0
6	20231205	211200	112405882	495	495	495	495	0
7	20231205	211100	112405882	495	495	495	495	0
8	20231205	211000	112405882	495	495	495	495	0
9	20231205	210900	112405882	495	495	495	495	0
10	20231205	210800	112405882	495	495	495	495	0
11	20231205	210700	112405882	495	495	495	495	0
12	20231205	210600	112405882	495	495	495	495	0
13	20231205	210500	112405882	495	495	495	495	0
14	20231205	210400	112405882	495	495	495	495	0
15	20231205	210300	112405882	495	495	495	495	0
16	20231205	210200	112405882	495	495	495	495	0
17	20231205	210100	112405882	495	495	495	495	0
18	20231205	210000	112405882	495	495	495	495	0
19	20231205	205900	112405882	495	495	495	495	0
20	20231205	205800	112405882	495	495	495	495	0
21	20231205	205700	112405882	495	495	495	495	0
22	20231205	205600	112405882	495	495	495	495	0
23	20231205	205500	112405882	495	495	495	495	0
24	20231205	205400	112405882	495	495	495	495	0
25	20231205	205300	112405882	495	495	495	495	0
26	20231205	205200	112405882	495	495	495	495	0
27	20231205	205100	112405882	495	495	495	495	0
28	20231205	205000	112405882	495	495	495	495	0
29	20231205	204900	112405882	495	495	495	495	0
30	20231205	204800	112405882	495	495	495	495	0
31	20231205	204700	112405882	495	495	495	495	0
32	20231205	204600	112405882	495	495	495	495	7251
33	20231205	204500	112405882	495	495	495	495	0
34	20231205	204400	112405882	495	495	495	495	0
35	20231205	204300	112405882	495	495	495	495	0
36	20231205	204200	112405882	495	495	495	495	0
37	20231205	204100	112405882	495	495	495	495	0
38	20231205	204000	112405882	495	495	495	495	0
39	20231205	203900	112405882	495	495	495	495	0
40	20231205	203800	112405882	495	495	495	495	0
41	20231205	203700	112405882	495	495	495	495	0
42	20231205	203600	112405882	495	495	495	495	0
43	20231205	203500	112405882	495	495	495	495	0
44	20231205	203400	112405882	495	495	495	495	0
45	20231205	203300	112405882	495	495	495	495	0
46	20231205	203200	112405882	495	495	495	495	0
47	20231205	203100	112405882	495	495	495	495	0
48	20231205	203000	112405882	495	495	495	495	0
49	20231205	202900	112405882	495	495	495	495	0
50	20231205	202800	112405882	495	495	495	495	0
51	20231205	202700	112405882	495	495	495	495	0
52	20231205	202600	112405882	495	495	495	495	0
53	20231205	202500	112405882	495	495	495	495	0
54	20231205	202400	112405882	495	495	495	495	0
55	20231205	202300	112405882	495	495	495	495	0
56	20231205	202200	112405882	495	495	495	495	0
57	20231205	202100	112405882	495	495	495	495	0
58	20231205	202000	112405882	495	495	495	495	0
59	20231205	201900	112405882	495	495	495	495	0
60	20231205	201800	112405882	495	495	495	495	0
61	20231205	201700	112405882	495	495	495	495	0
62	20231205	201600	112405882	495	495	495	495	7251
63	20231205	201500	112405882	495	495	495	495	0
64	20231205	201400	112405882	495	495	495	495	0
65	20231205	201300	112405882	495	495	495	495	0
66	20231205	201200	112405882	495	495	495	495	0
67	20231205	201100	112405882	495	495	495	495	0
68	20231205	201000	112405882	495	495	495	495	0
69	20231205	200900	112405882	495	495	495	495	0
70	20231205	200800	112405882	495	495	495	495	0
71	20231205	200700	112405882	495	495	495	495	0
72	20231205	200600	112405882	495	495	495	495	0
73	20231205	200500	112405882	495	495	495	495	0
74	20231205	200400	112405882	495	495	495	495	0
75	20231205	200300	112405882	495	495	495	495	0
76	20231205	200200	112405882	495	495	495	495	0
77	20231205	200100	112405882	495	495	495	495	0
78	20231205	200000	112405882	495	495	495	495	0
79	20231205	195900	112405882	495	495	495	495	0
80	20231205	195800	112405882	495	495	495	495	0
81	20231205	195700	112405882	495	495	495	495	0
82	20231205	195600	112405882	495	495	495	495	0
83	20231205	195500	112405882	495	495	495	495	0
84	20231205	195400	112405882	495	495	495	495	0
85	20231205	195300	112405882	495	495	495	495	0
86	20231205	195200	112405882	495	495	495	495	0
87	20231205	195100	112405882	495	495	495	495	0
88	20231205	195000	112405882	495	495	495	495	0
89	20231205	194900	112405882	495	495	495	495	0
90	20231205	194800	112405882	495	495	495	495	0
91	20231205	194700	112405882	495	495	495	495	0
92	20231205	194600	112405882	495	495	495	495	7251
93	20231205	194500	112405882	495	495	495	495	0
94	20231205	194400	112405882	495	495	495	495	0
95	20231205	194300	112405882	495	495	495	495	0
96	20231205	194200	112405882	495	495	495	495	0
97	20231205	194100	112405882	495	495	495	495	0
98	20231205	194000	112405882	495	495	495	495	0
99	20231205	193900	112405882	495	495	495	495	0
100	20231205	193800	112405882	495	495	495	495	0
101	20231205	193700	112405882	495	495	495	495	0
102	20231205	193600	112405882	495	495	495	495	0
103	20231205	193500	112405882	495	495	495	495	0
104	20231205	193400	112405882	495	495	495	495	0
105	20231205	193300	112405882	495	495	495	495	0
106	20231205	193200	112405882	495	495	495	495	0
107	20231205	193100	112405882	495	495	495	495	0
108	20231205	193000	112405882	495	495	495	495	0
109	20231205	192900	112405882	495	495	495	495	0
110	20231205	192800	112405882	495	495	495	495	0
111	20231205	192700	112405882	495	495	495	495	0
112	20231205	192600	112405882	495	495	495	495	0
113	20231205	192500	112405882	495	495	495	495	0
114	20231205	192400	112405882	495	495	495	495	0
115	20231205	192300	112405882	495	495	495	495	0
116	20231205	192200	112405882	495	495	495	495	0
117	20231205	192100	112405882	495	495	495	495	0
118	20231205	192000	112405882	495	495	495	495	0
119	20231205	191900	112405882	495	495	495	495	0
120	20231205	191800	112405882	495	495	495	495	0
121	20231205	191700	112405882	495	495	495	495	0
122	20231205	191600	112405882	495	495	495	495	7251
123	20231205	191500	112405882	495	495	495	495	0
124	20231205	191400	112405882	495	495	495	495	0
125	20231205	191300	112405882	495	495	495	495	0
126	20231205	191200	112405882	495	495	495	495	0
127	20231205	191100	112405882	495	495	495	495	0
128	20231205	191000	112405882	495	495	495	495	0
129	20231205	190900	112405882	495	495	495	495	0
130	20231205	190800	112405882	495	495	495	495	0
131	20231205	190700	112405882	495	495	495	495	0
132	20231205	190600	112405882	495	495	495	495	0
133	20231205	190500	112405882	495	495	495	495	0
134	20231205	190400	112405882	495	495	495	495	0
135	20231205	190300	112405882	495	495	495	495	0
136	20231205	190200	112405882	495	495	495	495	0
137	20231205	190100	112405882	495	495	495	495	0
138	20231205	190000	112405882	495	495	495	495	0
139	20231205	185900	112405882	495	495	495	495	0
140	20231205	185800	112405882	495	495	495	495	0
141	20231205	185700	112405882	495	495	495	495	0
142	20231205	185600	112405882	495	495	495	495	0
143	20231205	185500	112405882	495	495	495	495	0
144	20231205	185400	112405882	495	495	495	495	0
145	20231205	185300	112405882	495	495	495	495	0
146	20231205	185200	112405882	495	495	495	495	0
147	20231205	185100	112405882	495	495	495	495	0
148	20231205	185000	112405882	495	495	495	495	0
149	20231205	184900	112405882	495	495	495	495	0
150	20231205	184800	112405882	495	495	495	495	0
151	20231205	184700	112405882	495	495	495	495	0
152	20231205	184600	112405882	495	495	495	495	7251
153	20231205	184500	112405882	495	495	495	495	0
154	20231205	184400	112405882	495	495	495	495	0
155	20231205	184300	112405882	495	495	495	495	0
156	20231205	184200	112405882	495	495	495	495	0
157	20231205	184100	112405882	495	495	495	495	0
158	20231205	184000	112405882	495	495	495	495	0
159	20231205	183900	112405882	495	495	495	495	0
160	20231205	183800	112405882	495	495	495	495	0
161	20231205	183700	112405882	495	495	495	495	0
162	20231205	183600	112405882	495	495	495	495	0
163	20231205	183500	112405882	495	495	495	495	0
164	20231205	183400	112405882	495	495	495	495	0
165	20231205	183300	112405882	495	495	495	495	0
166	20231205	183200	112405882	495	495	495	495	0
167	20231205	183100	112405882	495	495	495	495	0
168	20231205	183000	112405882	495	495	495	495	0
169	20231205	182900	112405882	495	495	495	495	0
170	20231205	182800	112405882	495	495	495	495	0
171	20231205	182700	112405882	495	495	495	495	0
172	20231205	182600	112405882	495	495	495	495	0
173	20231205	182500	112405882	495	495	495	495	0
174	20231205	182400	112405882	495	495	495	495	0
175	20231205	182300	112405882	495	495	495	495	0
176	20231205	182200	112405882	495	495	495	495	0
177	20231205	182100	112405882	495	495	495	495	0
178	20231205	182000	112405882	495	495	495	495	0
179	20231205	181900	112405882	495	495	495	495	0
180	20231205	181800	112405882	495	495	495	495	0
181	20231205	181700	112405882	495	495	495	495	0
182	20231205	181600	112405882	495	495	495	495	7251
183	20231205	181500	112405882	495	495	495	495	0
184	20231205	181400	112405882	495	495	495	495	0
185	20231205	181300	112405882	495	495	495	495	0
186	20231205	181200	112405882	495	495	495	495	0
187	20231205	181100	112405882	495	495	495	495	0
188	20231205	181000	112405882	495	495	495	495	0
189	20231205	180900	112405882	495	495	495	495	0
190	20231205	180800	112405882	495	495	495	495	0
191	20231205	180700	112405882	495	495	495	495	0
192	20231205	180600	112405882	495	495	495	495	0
193	20231205	180500	112405882	495	495	495	495	0
194	20231205	180400	112405882	495	495	495	495	0
195	20231205	180300	112405882	495	495	495	495	0
196	20231205	180200	112405882	495	495	495	495	0
197	20231205	180100	112405882	495	495	495	495	0
198	20231205	180000	112405882	495	495	495	495	0
199	20231205	175900	112405882	495	495	495	495	0
200	20231205	175800	112405882	495	495	495	495	0
201	20231205	175700	112405882	495	495	495	495	0
202	20231205	175600	112405882	495	495	495	495	0
203	20231205	175500	112405882	495	495	495	495	0
204	20231205	175400	112405882	495	495	495	495	0
205	20231205	175300	112405882	495	495	495	495	0
206	20231205	175200	112405882	495	495	495	495	0
207	20231205	175100	112405882	495	495	495	495	0
208	20231205	175000	112405882	495	495	495	495	0
209	20231205	174900	112405882	495	495	495	495	0
210	20231205	174800	112405882	495	495	495	495	0
211	20231205	174700	112405882	495	495	495	495	0
212	20231205	174600	112405882	495	495	495	495	7251
213	20231205	174500	112405882	495	495	495	495	0
214	20231205	174400	112405882	495	495	495	495	0
215	20231205	174300	112405882	495	495	495	495	0
216	20231205	174200	112405882	495	495	495	495	0
217	20231205	174100	112405882	495	495	495	495	0
218	20231205	174000	112405882	495	495	495	495	0
219	20231205	173900	112405882	495	495	495	495	0
220	20231205	173800	112405882	495	495	495	495	0
221	20231205	173700	112405882	495	495	495	495	0
222	20231205	173600	112405882	495	495	495	495	0
223	20231205	173500	112405882	495	495	495	495	0
224	20231205	173400	112405882	495	495	495	495	0
225	20231205	173300	112405882	495	495	495	495	0
226	20231205	173200	112405882	495	495	495	495	0
227	20231205	173100	112405882	495	495	495	495	0
228	20231205	173000	112405882	495	495	495	495	0
229	20231205	172900	112405882	495	495	495	495	0
230	20231205	172800	112405882	495	495	495	495	0
231	20231205	172700	112405882	495	495	495	495	0
232	20231205	172600	112405882	495	495	495	495	0
233	20231205	172500	112405882	495	495	495	495	0
234	20231205	172400	112405882	495	495	495	495	0
235	20231205	172300	112405882	495	495	495	495	0
236	20231205	172200	112405882	495	495	495	495	0
237	20231205	172100	112405882	495	495	495	495	0
238	20231205	172000	112405882	495	495	495	495	0
239	20231205	171900	112405882	495	495	495	495	0
240	20231205	171800	112405882	495	495	495	495	0
241	20231205	171700	112405882	495	495	495	495	0
242	20231205	171600	112405882	495	495	495	495	7251
243	20231205	171500	112405882	495	495	495	495	0
244	20231205	171400	112405882	495	495	495	495	0
245	20231205	171300	112405882	495	495	495	495	0
246	20231205	171200	112405882	495	495	495	495	0
247	20231205	171100	112405882	495	495	495	495	0
248	20231205	171000	112405882	495	495	495	495	0
249	20231205	170900	112405882	495	495	495	495	0
250	20231205	170800	112405882	495	495	495	495	0
251	20231205	170700	112405882	495	495	495	495	0
252	20231205	170600	112405882	495	495	495	495	0
253	20231205	170500	112405882	495	495	495	495	0
254	20231205	170400	112405882	495	495	495	495	0
255	20231205	170300	112405882	495	495	495	495	0
256	20231205	170200	112405882	495	495	495	495	0
257	20231205	170100	112405882	495	495	495	495	0
258	20231205	170000	112405882	495	495	495	495	0
259	20231205	165900	112405882	495	495	495	495	0
260	20231205	165800	112405882	495	495	495	495	0
261	20231205	165700	112405882	495	495	495	495	0
262	20231205	165600	112405882	495	495	495	495	0
263	20231205	165500	112405882	495	495	495	495	0
264	20231205	165400	112405882	495	495	495	495	0
265	20231205	165300	112405882	495	495	495	495	0
266	20231205	165200	112405882	495	495	495	495	0
267	20231205	165100	112405882	495	495	495	495	0
268	20231205	165000	112405882	495	495	495	495	0
269	20231205	164900	112405882	495	495	495	495	0
270	20231205	164800	112405882	495	495	495	495	0
271	20231205	164700	112405882	495	495	495	495	0
272	20231205	164600	112405882	495	495	495	495	7251
273	20231205	164500	112405882	495	495	495	495	0
274	20231205	164400	112405882	495	495	495	495	0
275	20231205	164300	112405882	495	495	495	495	0
276	20231205	164200	112405882	495	495	495	495	0
277	20231205	164100	112405882	495	495	495	495	0
278	20231205	164000	112405882	495	495	495	495	0
279	20231205	163900	112405882	495	495	495	495	0
280	20231205	163800	112405882	495	495	495	495	0
281	20231205	163700	112405882	495	495	495	495	0
282	20231205	163600	112405882	495	495	495	495	0
283	20231205	163500	112405882	495	495	495	495	0
284	20231205	163400	112405882	495	495	495	495	0
285	20231205	163300	112405882	495	495	495	495	0
286	20231205	163200	112405882	495	495	495	495	0
287	20231205	163100	112405882	495	495	495	495	0
288	20231205	163000	112405882	495	495	495	495	0
289	20231205	162900	112405882	495	495	495	495	0
290	20231205	162800	112405882	495	495	495	495	0
291	20231205	162700	112405882	495	495	495	495	0
292	20231205	162600	112405882	495	495	495	495	0
293	20231205	162500	112405882	495	495	495	495	0
294	20231205	162400	112405882	495	495	495	495	0
295	20231205	162300	112405882	495	495	495	495	0
296	20231205	162200	112405882	495	495	495	495	0
297	20231205	162100	112405882	495	495	495	495	0
298	20231205	162000	112405882	495	495	495	495	0
299	20231205	161900	112405882	495	495	495	495	0
300	20231205	161800	112405882	495	495	495	495	0
301	20231205	161700	112405882	495	495	495	495	0
302	20231205	161600	112405882	495	495	495	495	7251
303	20231205	161500	112405882	495	495	495	495	0
304	20231205	161400	112405882	495	495	495	495	0
305	20231205	161300	112405882	495	495	495	495	0
306	20231205	161200	112405882	495	495	495	495	0
307	20231205	161100	112405882	495	495	495	495	0
308	20231205	161000	112405882	495	495	495	495	0
309	20231205	160900	112405882	495	495	495	495	0
310	20231205	160800	112405882	495	495	495	495	0
311	20231205	160700	112405882	495	495	495	495	0
312	20231205	160600	112405882	495	495	495	495	0
313	20231205	160500	112405882	495	495	495	495	0
314	20231205	160400	112405882	495	495	495	495	0
315	20231205	160300	112405882	495	495	495	495	0
316	20231205	160200	112405882	495	495	495	495	0
317	20231205	160100	112405882	495	495	495	495	0
318	20231205	160000	112405882	495	495	495	495	0
319	20231205	155900	112405882	495	495	495	495	0
320	20231205	155800	112405882	495	495	495	495	0
321	20231205	155700	112405882	495	495	495	495	0
322	20231205	155600	112405882	495	495	495	495	0
323	20231205	155500	112405882	495	495	495	495	0
324	20231205	155400	112405882	495	495	495	495	0
325	20231205	155300	112405882	495	495	495	495	0
326	20231205	155200	112405882	495	495	495	495	0
327	20231205	155100	112405882	495	495	495	495	0
328	20231205	155000	112405882	495	495	495	495	0
329	20231205	154900	112405882	495	495	495	495	0
330	20231205	154800	112405882	495	495	495	495	0
331	20231205	154700	112405882	495	495	495	495	0
332	20231205	154600	112405882	495	495	495	495	7251
333	20231205	154500	112405882	495	495	495	495	0
334	20231205	154400	112405882	495	495	495	495	0
335	20231205	154300	112405882	495	495	495	495	0
336	20231205	154200	112405882	495	495	495	495	0
337	20231205	154100	112405882	495	495	495	495	0
338	20231205	154000	112405882	495	495	495	495	0
339	20231205	153900	112405882	495	495	495	495	0
340	20231205	153800	112405882	495	495	495	495	0
341	20231205	153700	112405882	495	495	495	495	0
342	20231205	153600	112405882	495	495	495	495	0
343	20231205	153500	112405882	495	495	495	495	0
344	20231205	153400	112405882	495	495	495	495	0
345	20231205	153300	112405882	495	495	495	495	0
346	20231205	153200	112405882	495	495	495	495	0
347	20231205	153100	112405882	495	495	495	495	0
348	20231205	153000	112405882	495	495	495	495	7251
349	20231205	152900	108816637	496	496	496	496	0
350	20231205	152800	108816637	496	496	496	496	0
351	20231205	152700	108816637	496	496	496	496	0
352	20231205	152600	108816637	496	496	496	496	0
353	20231205	152500	108816637	496	496	496	496	0
354	20231205	152400	108816637	496	496	496	496	0
355	20231205	152300	108816637	496	496	496	496	0
356	20231205	152200	108816637	496	496	496	496	0
357	20231205	152100	108816637	496	496	496	496	0
358	20231205	152000	108816637	496	496	496	496	0
359	20231205	151900	108816637	496	496	496	496	1557
360	20231205	151800	108044365	498	498	498	498	0
361	20231205	151700	108044365	498	498	498	498	0
362	20231205	151600	108044365	498	498	498	498	142
363	20231205	151500	107973649	496	496	496	496	0
364	20231205	151400	107973649	496	496	496	496	420
365	20231205	151300	107765329	498	498	498	498	78
366	20231205	151200	107726485	498	498	498	498	300
367	20231205	151100	107577085	498	498	498	498	0
368	20231205	151000	107577085	498	498	498	498	0
369	20231205	150900	107577085	498	498	498	498	0
370	20231205	150800	107577085	498	498	498	498	0
371	20231205	150700	107577085	498	498	498	498	1
372	20231205	150600	107576587	497	497	497	497	1529
373	20231205	150500	106816674	496	496	496	496	4
374	20231205	150400	106814690	495	495	496	495	10
375	20231205	150300	106809735	495	495	495	495	2
376	20231205	150200	106808745	497	497	497	497	0
377	20231205	150100	106808745	497	496	497	496	12
378	20231205	150000	106802791	496	497	497	496	21
379	20231205	145900	106792374	497	497	497	497	1
380	20231205	145800	106791877	495	495	495	495	1095
381	20231205	145700	106249852	495	496	496	495	316
382	20231205	145600	106093117	496	496	498	496	7572
383	20231205	145500	102333405	497	497	497	497	0
384	20231205	145400	102333405	497	497	497	497	0
385	20231205	145300	102333405	497	498	498	497	12
386	20231205	145200	102327440	496	496	496	496	0
387	20231205	145100	102327440	496	496	496	496	0
388	20231205	145000	102327440	496	496	496	496	0
389	20231205	144900	102327440	496	496	496	496	0
390	20231205	144800	102327440	496	497	497	496	4731
391	20231205	144700	99977915	497	497	497	497	0
392	20231205	144600	99977915	497	497	497	497	0
393	20231205	144500	99977915	497	497	497	497	261
394	20231205	144400	99848198	499	499	499	499	0
395	20231205	144300	99848198	499	499	499	499	1
396	20231205	144200	99847699	496	496	496	496	0
397	20231205	144100	99847699	496	496	496	496	300
398	20231205	144000	99698899	497	497	497	497	339
399	20231205	143900	99530416	497	497	497	497	100
400	20231205	143800	99480716	499	499	499	499	0
401	20231205	143700	99480716	499	499	499	499	0
402	20231205	143600	99480716	499	499	499	499	0
403	20231205	143500	99480716	499	499	499	499	1
404	20231205	143400	99480217	499	499	499	499	0
405	20231205	143300	99480217	499	499	499	499	0
406	20231205	143200	99480217	499	499	499	499	0
407	20231205	143100	99480217	499	499	499	499	500
408	20231205	143000	99230717	497	497	497	497	0
409	20231205	142900	99230717	497	497	497	497	0
410	20231205	142800	99230717	497	497	497	497	0
411	20231205	142700	99230717	497	497	497	497	273
412	20231205	142600	99095036	497	497	497	497	3870
413	20231205	142500	97171646	498	498	498	498	0
414	20231205	142400	97171646	498	498	498	498	1
415	20231205	142300	97171148	498	498	498	497	8677
416	20231205	142200	92856102	498	498	498	498	0
417	20231205	142100	92856102	498	498	498	498	0
418	20231205	142000	92856102	498	500	500	498	202
419	20231205	141900	92755502	498	498	498	498	0
420	20231205	141800	92755502	498	498	498	498	3484
421	20231205	141700	91020470	499	499	499	499	0
422	20231205	141600	91020470	499	499	499	499	10
423	20231205	141500	91015480	499	499	499	499	0
424	20231205	141400	91015480	499	499	499	499	0
425	20231205	141300	91015480	499	499	499	499	0
426	20231205	141200	91015480	499	499	499	499	0
427	20231205	141100	91015480	499	499	499	499	0
428	20231205	141000	91015480	499	499	499	499	0
429	20231205	140900	91015480	499	499	499	499	0
430	20231205	140800	91015480	499	499	499	499	0
431	20231205	140700	91015480	499	499	499	499	10
432	20231205	140600	91010490	499	498	499	498	30
433	20231205	140500	90995540	499	499	499	499	10
434	20231205	140400	90990550	499	499	499	499	20
435	20231205	140300	90980570	499	499	499	499	0
436	20231205	140200	90980570	499	499	499	499	3
437	20231205	140100	90979073	499	499	499	499	0
438	20231205	140000	90979073	499	499	499	499	0
439	20231205	135900	90979073	499	499	499	499	0
440	20231205	135800	90979073	499	499	499	499	0
441	20231205	135700	90979073	499	499	499	499	0
442	20231205	135600	90979073	499	499	499	499	2
443	20231205	135500	90978075	499	499	499	499	28
444	20231205	135400	90964103	499	499	499	499	0
445	20231205	135300	90964103	499	499	499	499	0
446	20231205	135200	90964103	499	499	499	499	200
447	20231205	135100	90864303	500	500	500	500	0
448	20231205	135000	90864303	500	500	500	500	10
449	20231205	134900	90859303	500	500	500	500	1
450	20231205	134800	90858803	499	499	499	499	212
451	20231205	134700	90753015	499	499	499	499	4026
452	20231205	134600	88744041	501	501	501	501	1
453	20231205	134500	88743540	500	500	500	500	1
454	20231205	134400	88743040	499	499	499	499	1141
455	20231205	134300	88173681	499	499	499	499	10
456	20231205	134200	88168691	499	499	499	499	5
457	20231205	134100	88166196	499	499	499	499	0
458	20231205	134000	88166196	499	499	499	499	0
459	20231205	133900	88166196	499	499	499	499	0
460	20231205	133800	88166196	499	499	499	499	1
461	20231205	133700	88165697	499	499	499	499	30
462	20231205	133600	88150727	499	499	499	499	0
463	20231205	133500	88150727	499	499	499	499	0
464	20231205	133400	88150727	499	499	499	499	0
465	20231205	133300	88150727	499	498	499	498	1667
466	20231205	133200	87320361	499	499	499	499	0
467	20231205	133100	87320361	499	499	499	499	0
468	20231205	133000	87320361	499	499	499	499	0
469	20231205	132900	87320361	499	499	499	499	0
470	20231205	132800	87320361	499	499	499	499	0
471	20231205	132700	87320361	499	499	499	499	0
472	20231205	132600	87320361	499	499	499	499	0
473	20231205	132500	87320361	499	499	499	499	0
474	20231205	132400	87320361	499	499	499	499	0
475	20231205	132300	87320361	499	499	499	499	20
476	20231205	132200	87310381	499	499	499	499	0
477	20231205	132100	87310381	499	499	499	499	0
478	20231205	132000	87310381	499	499	499	499	0
479	20231205	131900	87310381	499	499	499	499	0
480	20231205	131800	87310381	499	499	499	499	1155
481	20231205	131700	86734036	501	501	501	501	0
482	20231205	131600	86734036	501	501	501	501	0
483	20231205	131500	86734036	501	501	501	501	0
484	20231205	131400	86734036	501	501	501	501	1
485	20231205	131300	86733535	500	500	500	500	474
486	20231205	131200	86496535	500	500	500	500	400
487	20231205	131100	86296535	500	500	500	500	0
488	20231205	131000	86296535	500	500	500	500	24
489	20231205	130900	86284535	500	500	500	500	0
490	20231205	130800	86284535	500	500	500	500	0
491	20231205	130700	86284535	500	500	500	500	0
492	20231205	130600	86284535	500	500	500	500	0
493	20231205	130500	86284535	500	499	500	499	241
494	20231205	130400	86164076	500	500	500	500	0
495	20231205	130300	86164076	500	500	500	500	0
496	20231205	130200	86164076	500	500	500	500	0
497	20231205	130100	86164076	500	500	500	500	0
498	20231205	130000	86164076	500	500	500	500	0
499	20231205	125900	86164076	500	500	500	500	0
500	20231205	125800	86164076	500	500	500	500	0
501	20231205	125700	86164076	500	500	500	500	1
502	20231205	125600	86163576	501	501	501	501	0
503	20231205	125500	86163576	501	501	501	501	0
504	20231205	125400	86163576	501	501	501	501	0
505	20231205	125300	86163576	501	501	501	501	0
506	20231205	125200	86163576	501	501	501	501	0
507	20231205	125100	86163576	501	501	501	501	0
508	20231205	125000	86163576	501	501	501	501	0
509	20231205	124900	86163576	501	501	501	501	0
510	20231205	124800	86163576	501	501	501	501	0
511	20231205	124700	86163576	501	501	501	501	0
512	20231205	124600	86163576	501	501	501	501	0
513	20231205	124500	86163576	501	500	501	500	22
514	20231205	124400	86152574	500	500	500	500	0
515	20231205	124300	86152574	500	500	500	500	0
516	20231205	124200	86152574	500	500	500	500	0
517	20231205	124100	86152574	500	500	500	500	0
518	20231205	124000	86152574	500	500	500	500	0
519	20231205	123900	86152574	500	500	500	500	0
520	20231205	123800	86152574	500	500	500	500	0
521	20231205	123700	86152574	500	500	500	500	0
522	20231205	123600	86152574	500	500	500	500	0
523	20231205	123500	86152574	500	500	500	500	0
524	20231205	123400	86152574	500	500	500	500	4073
525	20231205	123300	84116074	500	500	500	500	0
526	20231205	123200	84116074	500	500	500	500	0
527	20231205	123100	84116074	500	500	500	500	0
528	20231205	123000	84116074	500	500	500	500	0
529	20231205	122900	84116074	500	500	500	500	0
530	20231205	122800	84116074	500	500	500	500	0
531	20231205	122700	84116074	500	500	500	500	1000
532	20231205	122600	83616074	500	500	500	500	0
533	20231205	122500	83616074	500	500	500	500	0
534	20231205	122400	83616074	500	500	500	500	0
535	20231205	122300	83616074	500	500	500	500	0
536	20231205	122200	83616074	500	500	500	500	101
537	20231205	122100	83565574	500	500	500	500	0
538	20231205	122000	83565574	500	500	500	500	0
539	20231205	121900	83565574	500	500	500	500	0
540	20231205	121800	83565574	500	500	500	500	0
541	20231205	121700	83565574	500	500	500	500	5
542	20231205	121600	83563074	500	499	500	499	40
543	20231205	121500	83543109	499	499	499	499	1001
544	20231205	121400	83043610	499	499	499	499	0
545	20231205	121300	83043610	499	499	499	499	0
546	20231205	121200	83043610	499	499	499	499	8
547	20231205	121100	83039618	499	499	499	499	0
548	20231205	121000	83039618	499	499	499	499	0
549	20231205	120900	83039618	499	499	499	499	10
550	20231205	120800	83034628	499	499	499	499	0
551	20231205	120700	83034628	499	499	499	499	0
552	20231205	120600	83034628	499	499	499	499	0
553	20231205	120500	83034628	499	499	499	499	0
554	20231205	120400	83034628	499	499	499	499	1
555	20231205	120300	83034129	497	497	497	497	0
556	20231205	120200	83034129	497	497	497	497	0
557	20231205	120100	83034129	497	497	497	497	0
558	20231205	120000	83034129	497	497	497	497	0
559	20231205	115900	83034129	497	497	497	497	0
560	20231205	115800	83034129	497	497	497	497	0
561	20231205	115700	83034129	497	497	497	497	0
562	20231205	115600	83034129	497	497	497	497	0
563	20231205	115500	83034129	497	497	497	497	359
564	20231205	115400	82855706	497	498	498	497	2760
565	20231205	115300	81483935	498	498	498	498	0
566	20231205	115200	81483935	498	498	498	498	0
567	20231205	115100	81483935	498	498	498	498	0
568	20231205	115000	81483935	498	498	498	498	0
569	20231205	114900	81483935	498	497	498	497	6491
570	20231205	114800	78257906	498	498	498	498	10511
571	20231205	114700	73023428	498	498	498	498	0
572	20231205	114600	73023428	498	498	498	498	0
573	20231205	114500	73023428	498	498	498	498	0
574	20231205	114400	73023428	498	498	498	498	0
575	20231205	114300	73023428	498	498	498	498	300
576	20231205	114200	72874028	498	498	498	498	2978
577	20231205	114100	71390984	499	499	499	499	0
578	20231205	114000	71390984	499	499	499	499	1000
579	20231205	113900	70891984	501	501	501	501	0
580	20231205	113800	70891984	501	501	501	501	0
581	20231205	113700	70891984	501	501	501	501	0
582	20231205	113600	70891984	501	501	501	501	0
583	20231205	113500	70891984	501	501	501	501	1
584	20231205	113400	70891483	498	501	501	498	502
585	20231205	113300	70641484	499	499	499	499	0
586	20231205	113200	70641484	499	500	500	499	37561
587	20231205	113100	51862097	501	501	501	501	0
588	20231205	113000	51862097	501	501	501	501	0
589	20231205	112900	51862097	501	501	501	501	0
590	20231205	112800	51862097	501	501	501	501	1
591	20231205	112700	51861596	501	501	501	501	0
592	20231205	112600	51861596	501	501	501	501	0
593	20231205	112500	51861596	501	501	501	501	0
594	20231205	112400	51861596	501	501	501	501	0
595	20231205	112300	51861596	501	501	501	501	1
596	20231205	112200	51861095	501	501	501	501	79
597	20231205	112100	51821516	501	501	501	501	1
598	20231205	112000	51821015	500	501	501	500	2463
599	20231205	111900	50588414	501	501	501	501	0
600	20231205	111800	50588414	501	501	501	501	0
601	20231205	111700	50588414	501	501	501	501	0
602	20231205	111600	50588414	501	501	501	501	0
603	20231205	111500	50588414	501	501	501	501	0
604	20231205	111400	50588414	501	502	502	501	4
605	20231205	111300	50586407	503	503	503	503	1
606	20231205	111200	50585904	501	501	501	501	2158
607	20231205	111100	49504746	503	503	503	503	199
608	20231205	111000	49404649	502	502	502	502	0
609	20231205	110900	49404649	502	502	502	502	3000
610	20231205	110800	47898649	502	502	502	502	0
611	20231205	110700	47898649	502	502	502	502	0
612	20231205	110600	47898649	502	502	502	502	0
613	20231205	110500	47898649	502	502	502	502	0
614	20231205	110400	47898649	502	502	502	502	150
615	20231205	110300	47823349	502	502	502	502	0
616	20231205	110200	47823349	502	502	502	502	0
617	20231205	110100	47823349	502	502	502	502	0
618	20231205	110000	47823349	502	502	502	502	1
619	20231205	105900	47822847	501	501	501	501	3327
620	20231205	105800	46156020	501	501	501	501	380
621	20231205	105700	45965640	501	501	501	501	0
622	20231205	105600	45965640	501	501	501	501	1000
623	20231205	105500	45464640	500	500	500	500	118
624	20231205	105400	45405640	500	500	500	500	1
625	20231205	105300	45405140	500	500	500	500	61
626	20231205	105200	45374640	500	500	500	500	0
627	20231205	105100	45374640	500	500	500	500	91
628	20231205	105000	45329140	500	500	500	500	66
629	20231205	104900	45296140	500	500	500	500	3404
630	20231205	104800	43594140	500	500	500	500	0
631	20231205	104700	43594140	500	500	500	500	0
632	20231205	104600	43594140	500	500	500	500	20
633	20231205	104500	43584140	500	500	500	500	0
634	20231205	104400	43584140	500	500	500	500	4326
635	20231205	104300	41421140	500	500	500	500	0
636	20231205	104200	41421140	500	500	500	500	0
637	20231205	104100	41421140	500	500	500	500	0
638	20231205	104000	41421140	500	500	500	500	0
639	20231205	103900	41421140	500	500	500	500	0
640	20231205	103800	41421140	500	500	500	500	0
641	20231205	103700	41421140	500	500	500	500	0
642	20231205	103600	41421140	500	500	500	500	2
643	20231205	103500	41420140	500	500	500	500	10
644	20231205	103400	41415140	500	500	500	500	164
645	20231205	103300	41333140	500	499	500	499	502
646	20231205	103200	41082142	499	499	499	499	3
647	20231205	103100	41080645	498	498	498	498	0
648	20231205	103000	41080645	498	498	498	498	30
649	20231205	102900	41065705	498	498	498	498	353
650	20231205	102800	40889911	499	499	499	499	0
651	20231205	102700	40889911	499	499	499	499	0
652	20231205	102600	40889911	499	499	499	499	7
653	20231205	102500	40886418	498	498	498	498	0
654	20231205	102400	40886418	498	498	498	498	0
655	20231205	102300	40886418	498	500	500	498	42
656	20231205	102200	40865442	500	500	500	500	8
657	20231205	102100	40861442	500	498	500	498	418
658	20231205	102000	40653272	498	500	500	498	1005
659	20231205	101900	40152772	500	500	500	500	3
660	20231205	101800	40151272	500	500	500	500	10
661	20231205	101700	40146272	500	499	500	499	43
662	20231205	101600	40124814	499	500	501	499	5749
663	20231205	101500	37255655	500	500	500	500	3637
664	20231205	101400	35437155	500	500	500	500	1
665	20231205	101300	35436655	499	500	500	499	6
666	20231205	101200	35433659	499	500	500	499	224
667	20231205	101100	35321878	500	500	500	500	4
668	20231205	101000	35319878	500	500	500	500	223
669	20231205	100900	35208378	500	500	500	500	84
670	20231205	100800	35166378	500	499	500	499	121
671	20231205	100700	35105994	499	499	499	499	10
672	20231205	100600	35101004	500	500	500	500	12
673	20231205	100500	35095004	499	499	499	499	100
674	20231205	100400	35045104	499	499	499	499	0
675	20231205	100300	35045104	499	499	499	499	201
676	20231205	100200	34944805	499	499	499	499	2623
677	20231205	100100	33635928	499	499	499	499	550
678	20231205	100000	33361478	500	500	500	500	0
679	20231205	095900	33361478	500	500	500	500	0
680	20231205	095800	33361478	500	500	500	500	0
681	20231205	095700	33361478	500	500	500	500	0
682	20231205	095600	33361478	500	500	500	500	0
683	20231205	095500	33361478	500	500	500	500	0
684	20231205	095400	33361478	500	500	500	500	10
685	20231205	095300	33356478	501	501	501	501	0
686	20231205	095200	33356478	501	501	501	501	0
687	20231205	095100	33356478	501	501	501	501	0
688	20231205	095000	33356478	501	501	501	501	0
689	20231205	094900	33356478	501	501	501	501	49
690	20231205	094800	33331929	501	501	501	501	136
691	20231205	094700	33263793	501	500	501	500	305
692	20231205	094600	33111292	500	500	500	500	0
693	20231205	094500	33111292	500	500	500	500	0
694	20231205	094400	33111292	500	500	500	500	10000
695	20231205	094300	28111292	500	500	500	500	0
696	20231205	094200	28111292	500	500	500	500	0
697	20231205	094100	28111292	500	500	500	500	15
698	20231205	094000	28103792	498	498	498	498	0
699	20231205	093900	28103792	498	501	501	498	2298
700	20231205	093800	26957353	501	501	501	501	0
701	20231205	093700	26957353	501	500	501	500	118
702	20231205	093600	26898275	500	500	500	500	0
703	20231205	093500	26898275	500	500	500	500	0
704	20231205	093400	26898275	500	500	500	500	5
705	20231205	093300	26895775	500	500	500	500	55
706	20231205	093200	26868275	500	500	500	500	100
707	20231205	093100	26818275	500	500	500	500	0
708	20231205	093000	26818275	500	500	500	500	0
709	20231205	092900	26818275	500	500	500	500	25
710	20231205	092800	26805775	500	500	500	500	78
711	20231205	092700	26766775	500	501	501	500	1013
712	20231205	092600	26260266	500	500	500	500	0
713	20231205	092500	26260266	500	500	500	500	0
714	20231205	092400	26260266	500	500	500	500	0
715	20231205	092300	26260266	500	500	500	500	4578
716	20231205	092200	23971266	500	500	500	500	0
717	20231205	092100	23971266	500	500	500	497	21383
718	20231205	092000	13306817	502	502	502	502	0
719	20231205	091900	13306817	502	502	502	502	0
720	20231205	091800	13306817	502	502	502	502	90
721	20231205	091700	13261637	503	503	503	503	0
722	20231205	091600	13261637	503	503	503	503	0
723	20231205	091500	13261637	503	502	503	502	214
724	20231205	091400	13154207	501	502	502	501	266
725	20231205	091300	13020815	502	502	502	502	1185
726	20231205	091200	12425945	502	502	502	502	0
727	20231205	091100	12425945	502	502	502	502	0
728	20231205	091000	12425945	502	502	502	502	3
729	20231205	090900	12424439	502	502	502	502	1
730	20231205	090800	12423937	502	502	502	502	0
731	20231205	090700	12423937	502	502	502	502	0
732	20231205	090600	12423937	502	501	502	501	1010
733	20231205	090500	11917917	500	502	502	500	901
734	20231205	090400	11467372	500	501	501	500	2136
735	20231205	090300	10397502	502	502	502	502	1
736	20231205	090200	10397000	500	500	500	500	0
737	20231205	090100	10397000	500	500	500	500	0
738	20231205	090000	10397000	500	500	500	500	20794