KissMeData/064240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193900	815320610	2950	2950	2950	2950	4300
3	20231205	193800	815320610	2950	2950	2950	2950	0
4	20231205	193700	815320610	2950	2950	2950	2950	0
5	20231205	193600	815320610	2950	2950	2950	2950	0
6	20231205	193500	815320610	2950	2950	2950	2950	0
7	20231205	193400	815320610	2950	2950	2950	2950	0
8	20231205	193300	815320610	2950	2950	2950	2950	0
9	20231205	193200	815320610	2950	2950	2950	2950	0
10	20231205	193100	815320610	2950	2950	2950	2950	0
11	20231205	193000	815320610	2950	2950	2950	2950	0
12	20231205	192900	815320610	2950	2950	2950	2950	0
13	20231205	192800	815320610	2950	2950	2950	2950	0
14	20231205	192700	815320610	2950	2950	2950	2950	0
15	20231205	192600	815320610	2950	2950	2950	2950	0
16	20231205	192500	815320610	2950	2950	2950	2950	0
17	20231205	192400	815320610	2950	2950	2950	2950	0
18	20231205	192300	815320610	2950	2950	2950	2950	0
19	20231205	192200	815320610	2950	2950	2950	2950	0
20	20231205	192100	815320610	2950	2950	2950	2950	0
21	20231205	192000	815320610	2950	2950	2950	2950	0
22	20231205	191900	815320610	2950	2950	2950	2950	0
23	20231205	191800	815320610	2950	2950	2950	2950	0
24	20231205	191700	815320610	2950	2950	2950	2950	0
25	20231205	191600	815320610	2950	2950	2950	2950	0
26	20231205	191500	815320610	2950	2950	2950	2950	0
27	20231205	191400	815320610	2950	2950	2950	2950	0
28	20231205	191300	815320610	2950	2950	2950	2950	0
29	20231205	191200	815320610	2950	2950	2950	2950	0
30	20231205	191100	815320610	2950	2950	2950	2950	0
31	20231205	191000	815320610	2950	2950	2950	2950	0
32	20231205	190900	815320610	2950	2950	2950	2950	4300
33	20231205	190800	815320610	2950	2950	2950	2950	0
34	20231205	190700	815320610	2950	2950	2950	2950	0
35	20231205	190600	815320610	2950	2950	2950	2950	0
36	20231205	190500	815320610	2950	2950	2950	2950	0
37	20231205	190400	815320610	2950	2950	2950	2950	0
38	20231205	190300	815320610	2950	2950	2950	2950	0
39	20231205	190200	815320610	2950	2950	2950	2950	0
40	20231205	190100	815320610	2950	2950	2950	2950	0
41	20231205	190000	815320610	2950	2950	2950	2950	0
42	20231205	185900	815320610	2950	2950	2950	2950	0
43	20231205	185800	815320610	2950	2950	2950	2950	0
44	20231205	185700	815320610	2950	2950	2950	2950	0
45	20231205	185600	815320610	2950	2950	2950	2950	0
46	20231205	185500	815320610	2950	2950	2950	2950	0
47	20231205	185400	815320610	2950	2950	2950	2950	0
48	20231205	185300	815320610	2950	2950	2950	2950	0
49	20231205	185200	815320610	2950	2950	2950	2950	0
50	20231205	185100	815320610	2950	2950	2950	2950	0
51	20231205	185000	815320610	2950	2950	2950	2950	0
52	20231205	184900	815320610	2950	2950	2950	2950	0
53	20231205	184800	815320610	2950	2950	2950	2950	0
54	20231205	184700	815320610	2950	2950	2950	2950	0
55	20231205	184600	815320610	2950	2950	2950	2950	0
56	20231205	184500	815320610	2950	2950	2950	2950	0
57	20231205	184400	815320610	2950	2950	2950	2950	0
58	20231205	184300	815320610	2950	2950	2950	2950	0
59	20231205	184200	815320610	2950	2950	2950	2950	0
60	20231205	184100	815320610	2950	2950	2950	2950	0
61	20231205	184000	815320610	2950	2950	2950	2950	0
62	20231205	183900	815320610	2950	2950	2950	2950	4300
63	20231205	183800	815320610	2950	2950	2950	2950	0
64	20231205	183700	815320610	2950	2950	2950	2950	0
65	20231205	183600	815320610	2950	2950	2950	2950	0
66	20231205	183500	815320610	2950	2950	2950	2950	0
67	20231205	183400	815320610	2950	2950	2950	2950	0
68	20231205	183300	815320610	2950	2950	2950	2950	0
69	20231205	183200	815320610	2950	2950	2950	2950	0
70	20231205	183100	815320610	2950	2950	2950	2950	0
71	20231205	183000	815320610	2950	2950	2950	2950	0
72	20231205	182900	815320610	2950	2950	2950	2950	0
73	20231205	182800	815320610	2950	2950	2950	2950	0
74	20231205	182700	815320610	2950	2950	2950	2950	0
75	20231205	182600	815320610	2950	2950	2950	2950	0
76	20231205	182500	815320610	2950	2950	2950	2950	0
77	20231205	182400	815320610	2950	2950	2950	2950	0
78	20231205	182300	815320610	2950	2950	2950	2950	0
79	20231205	182200	815320610	2950	2950	2950	2950	0
80	20231205	182100	815320610	2950	2950	2950	2950	0
81	20231205	182000	815320610	2950	2950	2950	2950	0
82	20231205	181900	815320610	2950	2950	2950	2950	0
83	20231205	181800	815320610	2950	2950	2950	2950	0
84	20231205	181700	815320610	2950	2950	2950	2950	0
85	20231205	181600	815320610	2950	2950	2950	2950	0
86	20231205	181500	815320610	2950	2950	2950	2950	0
87	20231205	181400	815320610	2950	2950	2950	2950	0
88	20231205	181300	815320610	2950	2950	2950	2950	0
89	20231205	181200	815320610	2950	2950	2950	2950	0
90	20231205	181100	815320610	2950	2950	2950	2950	0
91	20231205	181000	815320610	2950	2950	2950	2950	0
92	20231205	180900	815320610	2950	2950	2950	2950	4300
93	20231205	180800	815320610	2950	2950	2950	2950	0
94	20231205	180700	815320610	2950	2950	2950	2950	0
95	20231205	180600	815320610	2950	2950	2950	2950	0
96	20231205	180500	815320610	2950	2950	2950	2950	0
97	20231205	180400	815320610	2950	2950	2950	2950	0
98	20231205	180300	815320610	2950	2950	2950	2950	0
99	20231205	180200	815320610	2950	2950	2950	2950	0
100	20231205	180100	815320610	2950	2950	2950	2950	0
101	20231205	180000	815320610	2950	2950	2950	2950	0
102	20231205	175900	815320610	2950	2950	2950	2950	0
103	20231205	175800	815320610	2950	2950	2950	2950	0
104	20231205	175700	815320610	2950	2950	2950	2950	0
105	20231205	175600	815320610	2950	2950	2950	2950	0
106	20231205	175500	815320610	2950	2950	2950	2950	0
107	20231205	175400	815320610	2950	2950	2950	2950	0
108	20231205	175300	815320610	2950	2950	2950	2950	0
109	20231205	175200	815320610	2950	2950	2950	2950	0
110	20231205	175100	815320610	2950	2950	2950	2950	0
111	20231205	175000	815320610	2950	2950	2950	2950	0
112	20231205	174900	815320610	2950	2950	2950	2950	0
113	20231205	174800	815320610	2950	2950	2950	2950	0
114	20231205	174700	815320610	2950	2950	2950	2950	0
115	20231205	174600	815320610	2950	2950	2950	2950	0
116	20231205	174500	815320610	2950	2950	2950	2950	0
117	20231205	174400	815320610	2950	2950	2950	2950	0
118	20231205	174300	815320610	2950	2950	2950	2950	0
119	20231205	174200	815320610	2950	2950	2950	2950	0
120	20231205	174100	815320610	2950	2950	2950	2950	0
121	20231205	174000	815320610	2950	2950	2950	2950	0
122	20231205	173900	815320610	2950	2950	2950	2950	4300
123	20231205	173800	815320610	2950	2950	2950	2950	0
124	20231205	173700	815320610	2950	2950	2950	2950	0
125	20231205	173600	815320610	2950	2950	2950	2950	0
126	20231205	173500	815320610	2950	2950	2950	2950	0
127	20231205	173400	815320610	2950	2950	2950	2950	0
128	20231205	173300	815320610	2950	2950	2950	2950	0
129	20231205	173200	815320610	2950	2950	2950	2950	0
130	20231205	173100	815320610	2950	2950	2950	2950	0
131	20231205	173000	815320610	2950	2950	2950	2950	0
132	20231205	172900	815320610	2950	2950	2950	2950	0
133	20231205	172800	815320610	2950	2950	2950	2950	0
134	20231205	172700	815320610	2950	2950	2950	2950	0
135	20231205	172600	815320610	2950	2950	2950	2950	0
136	20231205	172500	815320610	2950	2950	2950	2950	0
137	20231205	172400	815320610	2950	2950	2950	2950	0
138	20231205	172300	815320610	2950	2950	2950	2950	0
139	20231205	172200	815320610	2950	2950	2950	2950	0
140	20231205	172100	815320610	2950	2950	2950	2950	0
141	20231205	172000	815320610	2950	2950	2950	2950	0
142	20231205	171900	815320610	2950	2950	2950	2950	0
143	20231205	171800	815320610	2950	2950	2950	2950	0
144	20231205	171700	815320610	2950	2950	2950	2950	0
145	20231205	171600	815320610	2950	2950	2950	2950	0
146	20231205	171500	815320610	2950	2950	2950	2950	0
147	20231205	171400	815320610	2950	2950	2950	2950	0
148	20231205	171300	815320610	2950	2950	2950	2950	0
149	20231205	171200	815320610	2950	2950	2950	2950	0
150	20231205	171100	815320610	2950	2950	2950	2950	0
151	20231205	171000	815320610	2950	2950	2950	2950	0
152	20231205	170900	815320610	2950	2950	2950	2950	4300
153	20231205	170800	815320610	2950	2950	2950	2950	0
154	20231205	170700	815320610	2950	2950	2950	2950	0
155	20231205	170600	815320610	2950	2950	2950	2950	0
156	20231205	170500	815320610	2950	2950	2950	2950	0
157	20231205	170400	815320610	2950	2950	2950	2950	0
158	20231205	170300	815320610	2950	2950	2950	2950	0
159	20231205	170200	815320610	2950	2950	2950	2950	0
160	20231205	170100	815320610	2950	2950	2950	2950	0
161	20231205	170000	815320610	2950	2950	2950	2950	0
162	20231205	165900	815320610	2950	2950	2950	2950	0
163	20231205	165800	815320610	2950	2950	2950	2950	0
164	20231205	165700	815320610	2950	2950	2950	2950	0
165	20231205	165600	815320610	2950	2950	2950	2950	0
166	20231205	165500	815320610	2950	2950	2950	2950	0
167	20231205	165400	815320610	2950	2950	2950	2950	0
168	20231205	165300	815320610	2950	2950	2950	2950	0
169	20231205	165200	815320610	2950	2950	2950	2950	0
170	20231205	165100	815320610	2950	2950	2950	2950	0
171	20231205	165000	815320610	2950	2950	2950	2950	0
172	20231205	164900	815320610	2950	2950	2950	2950	0
173	20231205	164800	815320610	2950	2950	2950	2950	0
174	20231205	164700	815320610	2950	2950	2950	2950	0
175	20231205	164600	815320610	2950	2950	2950	2950	0
176	20231205	164500	815320610	2950	2950	2950	2950	0
177	20231205	164400	815320610	2950	2950	2950	2950	0
178	20231205	164300	815320610	2950	2950	2950	2950	0
179	20231205	164200	815320610	2950	2950	2950	2950	0
180	20231205	164100	815320610	2950	2950	2950	2950	0
181	20231205	164000	815320610	2950	2950	2950	2950	0
182	20231205	163900	815320610	2950	2950	2950	2950	4300
183	20231205	163800	815320610	2950	2950	2950	2950	0
184	20231205	163700	815320610	2950	2950	2950	2950	0
185	20231205	163600	815320610	2950	2950	2950	2950	0
186	20231205	163500	815320610	2950	2950	2950	2950	0
187	20231205	163400	815320610	2950	2950	2950	2950	0
188	20231205	163300	815320610	2950	2950	2950	2950	0
189	20231205	163200	815320610	2950	2950	2950	2950	0
190	20231205	163100	815320610	2950	2950	2950	2950	0
191	20231205	163000	815320610	2950	2950	2950	2950	0
192	20231205	162900	815320610	2950	2950	2950	2950	0
193	20231205	162800	815320610	2950	2950	2950	2950	0
194	20231205	162700	815320610	2950	2950	2950	2950	0
195	20231205	162600	815320610	2950	2950	2950	2950	0
196	20231205	162500	815320610	2950	2950	2950	2950	0
197	20231205	162400	815320610	2950	2950	2950	2950	0
198	20231205	162300	815320610	2950	2950	2950	2950	0
199	20231205	162200	815320610	2950	2950	2950	2950	0
200	20231205	162100	815320610	2950	2950	2950	2950	0
201	20231205	162000	815320610	2950	2950	2950	2950	0
202	20231205	161900	815320610	2950	2950	2950	2950	0
203	20231205	161800	815320610	2950	2950	2950	2950	0
204	20231205	161700	815320610	2950	2950	2950	2950	0
205	20231205	161600	815320610	2950	2950	2950	2950	0
206	20231205	161500	815320610	2950	2950	2950	2950	0
207	20231205	161400	815320610	2950	2950	2950	2950	0
208	20231205	161300	815320610	2950	2950	2950	2950	0
209	20231205	161200	815320610	2950	2950	2950	2950	0
210	20231205	161100	815320610	2950	2950	2950	2950	0
211	20231205	161000	815320610	2950	2950	2950	2950	0
212	20231205	160900	815320610	2950	2950	2950	2950	4300
213	20231205	160800	815320610	2950	2950	2950	2950	0
214	20231205	160700	815320610	2950	2950	2950	2950	0
215	20231205	160600	815320610	2950	2950	2950	2950	0
216	20231205	160500	815320610	2950	2950	2950	2950	0
217	20231205	160400	815320610	2950	2950	2950	2950	0
218	20231205	160300	815320610	2950	2950	2950	2950	0
219	20231205	160200	815320610	2950	2950	2950	2950	0
220	20231205	160100	815320610	2950	2950	2950	2950	0
221	20231205	160000	815320610	2950	2950	2950	2950	0
222	20231205	155900	815320610	2950	2950	2950	2950	0
223	20231205	155800	815320610	2950	2950	2950	2950	0
224	20231205	155700	815320610	2950	2950	2950	2950	0
225	20231205	155600	815320610	2950	2950	2950	2950	0
226	20231205	155500	815320610	2950	2950	2950	2950	0
227	20231205	155400	815320610	2950	2950	2950	2950	0
228	20231205	155300	815320610	2950	2950	2950	2950	0
229	20231205	155200	815320610	2950	2950	2950	2950	0
230	20231205	155100	815320610	2950	2950	2950	2950	0
231	20231205	155000	815320610	2950	2950	2950	2950	0
232	20231205	154900	815320610	2950	2950	2950	2950	0
233	20231205	154800	815320610	2950	2950	2950	2950	0
234	20231205	154700	815320610	2950	2950	2950	2950	0
235	20231205	154600	815320610	2950	2950	2950	2950	0
236	20231205	154500	815320610	2950	2950	2950	2950	0
237	20231205	154400	815320610	2950	2950	2950	2950	0
238	20231205	154300	815320610	2950	2950	2950	2950	0
239	20231205	154200	815320610	2950	2950	2950	2950	0
240	20231205	154100	815320610	2950	2950	2950	2950	0
241	20231205	154000	815320610	2950	2950	2950	2950	0
242	20231205	153900	815320610	2950	2950	2950	2950	4300
243	20231205	153800	815320610	2950	2950	2950	2950	0
244	20231205	153700	815320610	2950	2950	2950	2950	0
245	20231205	153600	815320610	2950	2950	2950	2950	0
246	20231205	153500	815320610	2950	2950	2950	2950	0
247	20231205	153400	815320610	2950	2950	2950	2950	0
248	20231205	153300	815320610	2950	2950	2950	2950	0
249	20231205	153200	815320610	2950	2950	2950	2950	0
250	20231205	153100	815320610	2950	2950	2950	2950	0
251	20231205	153000	815320610	2950	2950	2950	2950	4300
252	20231205	152900	802635610	2960	2960	2960	2960	0
253	20231205	152800	802635610	2960	2960	2960	2960	0
254	20231205	152700	802635610	2960	2960	2960	2960	0
255	20231205	152600	802635610	2960	2960	2960	2960	0
256	20231205	152500	802635610	2960	2960	2960	2960	0
257	20231205	152400	802635610	2960	2960	2960	2960	0
258	20231205	152300	802635610	2960	2960	2960	2960	0
259	20231205	152200	802635610	2960	2960	2960	2960	0
260	20231205	152100	802635610	2960	2960	2960	2960	0
261	20231205	152000	802635610	2960	2960	2960	2960	0
262	20231205	151900	802635610	2960	2870	2960	2860	5908
263	20231205	151800	785375955	2880	2870	2880	2850	8147
264	20231205	151700	762056325	2900	2885	2900	2870	871
265	20231205	151600	759553995	2910	2910	2910	2910	0
266	20231205	151500	759553995	2910	2910	2910	2910	5
267	20231205	151400	759539445	2920	2895	2920	2875	4205
268	20231205	151300	747304125	2895	2895	2895	2895	499
269	20231205	151200	745859520	2905	2895	2910	2895	69
270	20231205	151100	745659230	2895	2900	2905	2895	45
271	20231205	151000	745528730	2900	2895	2900	2895	213
272	20231205	150900	744911530	2900	2875	2900	2875	1659
273	20231205	150800	740115820	2870	2870	2875	2850	4839
274	20231205	150700	726257235	2875	2875	2875	2875	1450
275	20231205	150600	722088485	2885	2890	2890	2880	1257
276	20231205	150500	718457320	2895	2905	2905	2890	4111
277	20231205	150400	706550230	2905	2920	2920	2900	13431
278	20231205	150300	667520655	2925	2925	2925	2925	0
279	20231205	150200	667520655	2925	2925	2925	2925	1
280	20231205	150100	667517730	2930	2920	2930	2920	757
281	20231205	150000	665307140	2930	2930	2930	2930	699
282	20231205	145900	663259070	2930	2925	2930	2920	885
283	20231205	145800	660672760	2925	2930	2930	2925	163
284	20231205	145700	660195980	2930	2930	2935	2930	1001
285	20231205	145600	657263045	2935	2935	2935	2925	944
286	20231205	145500	654501815	2935	2930	2935	2930	394
287	20231205	145400	653347390	2935	2930	2935	2930	416
288	20231205	145300	652128490	2930	2930	2930	2930	2013
289	20231205	145200	646230400	2930	2935	2935	2930	82
290	20231205	145100	645989900	2935	2935	2935	2935	20
291	20231205	145000	645931200	2935	2935	2935	2930	21
292	20231205	144900	645869650	2930	2930	2930	2930	1092
293	20231205	144800	642670090	2935	2935	2935	2935	10
294	20231205	144700	642640740	2935	2935	2935	2935	1093
295	20231205	144600	639432785	2935	2940	2945	2935	1582
296	20231205	144500	634783815	2945	2940	2945	2940	1039
297	20231205	144400	631728650	2940	2940	2940	2940	471
298	20231205	144300	630343910	2940	2945	2945	2940	1246
299	20231205	144200	626674670	2955	2955	2960	2945	1070
300	20231205	144100	623508915	2960	2960	2960	2960	290
301	20231205	144000	622650515	2960	2960	2960	2960	33
302	20231205	143900	622552835	2960	2950	2960	2945	177
303	20231205	143800	622031050	2960	2945	2965	2945	253
304	20231205	143700	621282285	2965	2955	2965	2955	800
305	20231205	143600	618918215	2955	2955	2955	2955	300
306	20231205	143500	618031715	2955	2950	2955	2950	38
307	20231205	143400	617919440	2950	2955	2955	2950	599
308	20231205	143300	616152230	2955	2955	2955	2955	0
309	20231205	143200	616152230	2955	2955	2955	2955	1
310	20231205	143100	616149275	2950	2950	2950	2950	1190
311	20231205	143000	612638775	2945	2950	2950	2940	322
312	20231205	142900	611692080	2940	2940	2940	2940	590
313	20231205	142800	609957480	2940	2940	2940	2940	501
314	20231205	142700	608484540	2940	2940	2940	2940	1400
315	20231205	142600	604368540	2950	2940	2950	2940	301
316	20231205	142500	603483590	2940	2950	2950	2940	1796
317	20231205	142400	598189460	2955	2955	2955	2955	200
318	20231205	142300	597598460	2955	2955	2955	2955	1000
319	20231205	142200	594643460	2955	2945	2955	2945	297
320	20231205	142100	593768785	2945	2945	2945	2945	0
321	20231205	142000	593768785	2945	2945	2945	2945	1
322	20231205	141900	593765840	2945	2950	2950	2945	861
323	20231205	141800	591229645	2950	2950	2950	2950	1830
324	20231205	141700	585831145	2955	2965	2965	2955	1480
325	20231205	141600	581457735	2955	2955	2955	2955	97
326	20231205	141500	581171100	2960	2960	2960	2960	10
327	20231205	141400	581141500	2970	2970	2970	2970	0
328	20231205	141300	581141500	2970	2970	2970	2970	0
329	20231205	141200	581141500	2970	2970	2970	2970	0
330	20231205	141100	581141500	2970	2970	2970	2970	168
331	20231205	141000	580642540	2970	2970	2970	2970	300
332	20231205	140900	579751540	2970	2970	2970	2970	31
333	20231205	140800	579659470	2970	2970	2970	2970	0
334	20231205	140700	579659470	2970	2970	2970	2970	0
335	20231205	140600	579659470	2970	2970	2970	2970	0
336	20231205	140500	579659470	2970	2970	2970	2970	0
337	20231205	140400	579659470	2970	2970	2970	2970	0
338	20231205	140300	579659470	2970	2970	2970	2965	1525
339	20231205	140200	575134095	2985	2985	2985	2985	1
340	20231205	140100	575131110	2970	2970	2970	2970	0
341	20231205	140000	575131110	2970	2970	2970	2970	0
342	20231205	135900	575131110	2970	2970	2970	2970	0
343	20231205	135800	575131110	2970	2970	2970	2970	1000
344	20231205	135700	572161110	2970	2970	2970	2970	0
345	20231205	135600	572161110	2970	2970	2970	2970	20
346	20231205	135500	572101710	2970	2970	2970	2970	0
347	20231205	135400	572101710	2970	2960	2970	2960	3000
348	20231205	135300	563199040	2955	2960	2960	2955	301
349	20231205	135200	562308085	2960	2965	2965	2960	3967
350	20231205	135100	550557865	2970	2970	2970	2970	60
351	20231205	135000	550379665	2970	2970	2970	2970	0
352	20231205	134900	550379665	2970	2970	2970	2970	0
353	20231205	134800	550379665	2970	2970	2970	2970	686
354	20231205	134700	548342245	2970	2980	2980	2970	34
355	20231205	134600	548241095	2980	2985	2985	2980	6
356	20231205	134500	548223190	2985	2980	2985	2980	301
357	20231205	134400	547326205	2980	2980	2980	2980	111
358	20231205	134300	546995425	2990	2990	2990	2990	0
359	20231205	134200	546995425	2990	2990	2990	2990	0
360	20231205	134100	546995425	2990	2990	2990	2990	0
361	20231205	134000	546995425	2990	2990	2990	2990	602
362	20231205	133900	545195445	2995	2985	2995	2985	4
363	20231205	133800	545183490	2980	2980	2980	2980	141
364	20231205	133700	544763310	2980	2975	2980	2975	1506
365	20231205	133600	540278000	2975	2975	2975	2975	251
366	20231205	133500	539531275	2975	2975	2975	2975	27
367	20231205	133400	539450950	2975	2975	2975	2975	20
368	20231205	133300	539391450	2975	2970	2975	2970	3
369	20231205	133200	539382530	2965	2965	2965	2965	1
370	20231205	133100	539379565	2970	2970	2970	2970	0
371	20231205	133000	539379565	2970	2970	2970	2970	50
372	20231205	132900	539231065	2970	2970	2970	2970	0
373	20231205	132800	539231065	2970	2970	2970	2970	1
374	20231205	132700	539228095	2965	2965	2965	2965	1
375	20231205	132600	539225130	2965	2965	2970	2965	122
376	20231205	132500	538863395	2975	2975	2975	2975	10
377	20231205	132400	538833645	2975	2970	2975	2965	1201
378	20231205	132300	535271670	2975	2975	2975	2975	0
379	20231205	132200	535271670	2975	2975	2975	2975	1
380	20231205	132100	535268695	2960	2970	2970	2960	1605
381	20231205	132000	530509455	2975	2970	2975	2970	703
382	20231205	131900	528421540	2980	2980	2980	2980	216
383	20231205	131800	527777860	2975	2975	2975	2975	14
384	20231205	131700	527736210	2980	2980	2980	2980	1
385	20231205	131600	527733230	2975	2975	2975	2975	500
386	20231205	131500	526245730	2975	2975	2975	2975	13
387	20231205	131400	526207055	2980	2980	2980	2980	151
388	20231205	131300	525757075	2975	2975	2980	2975	234
389	20231205	131200	525060920	2975	2975	2975	2975	8
390	20231205	131100	525037120	2980	2980	2980	2980	0
391	20231205	131000	525037120	2980	2975	2980	2975	31
392	20231205	130900	524944890	2975	2975	2975	2975	0
393	20231205	130800	524944890	2975	2975	2975	2975	0
394	20231205	130700	524944890	2975	2970	2975	2970	270
395	20231205	130600	524141810	2965	2965	2965	2965	54
396	20231205	130500	523981700	2965	2965	2965	2965	1
397	20231205	130400	523978735	2975	2975	2975	2975	0
398	20231205	130300	523978735	2975	2965	2975	2965	942
399	20231205	130200	521185690	2960	2960	2960	2960	0
400	20231205	130100	521185690	2960	2960	2960	2960	0
401	20231205	130000	521185690	2960	2960	2960	2960	0
402	20231205	125900	521185690	2960	2960	2960	2960	0
403	20231205	125800	521185690	2960	2960	2960	2960	3
404	20231205	125700	521176810	2960	2960	2960	2960	0
405	20231205	125600	521176810	2960	2960	2960	2960	0
406	20231205	125500	521176810	2960	2955	2960	2955	102
407	20231205	125400	520874900	2960	2955	2960	2955	300
408	20231205	125300	519987400	2965	2965	2965	2965	120
409	20231205	125200	519631600	2965	2965	2965	2965	0
410	20231205	125100	519631600	2965	2965	2965	2965	0
411	20231205	125000	519631600	2965	2965	2965	2965	71
412	20231205	124900	519421085	2960	2960	2960	2960	0
413	20231205	124800	519421085	2960	2960	2960	2960	56
414	20231205	124700	519255325	2965	2965	2965	2965	0
415	20231205	124600	519255325	2965	2965	2965	2965	10
416	20231205	124500	519225675	2960	2965	2965	2960	10939
417	20231205	124400	486792050	2980	2970	2980	2970	2480
418	20231205	124300	479411220	2980	2980	2980	2980	0
419	20231205	124200	479411220	2980	2980	2980	2980	0
420	20231205	124100	479411220	2980	2980	2980	2980	0
421	20231205	124000	479411220	2980	2985	2985	2980	233
422	20231205	123900	478716635	2980	2980	2980	2980	0
423	20231205	123800	478716635	2980	2980	2980	2980	4
424	20231205	123700	478704715	2980	2985	2985	2980	2
425	20231205	123600	478698750	2980	2980	2980	2980	0
426	20231205	123500	478698750	2980	2980	2980	2980	5
427	20231205	123400	478683850	2980	2980	2980	2980	11
428	20231205	123300	478651070	2985	2985	2985	2985	0
429	20231205	123200	478651070	2985	2985	2985	2985	0
430	20231205	123100	478651070	2985	2985	2985	2985	0
431	20231205	123000	478651070	2985	2985	2985	2985	0
432	20231205	122900	478651070	2985	2985	2985	2985	0
433	20231205	122800	478651070	2985	2985	2985	2985	0
434	20231205	122700	478651070	2985	2985	2985	2985	0
435	20231205	122600	478651070	2985	2985	2985	2985	0
436	20231205	122500	478651070	2985	2985	2985	2985	1
437	20231205	122400	478648085	2965	2970	2970	2965	12
438	20231205	122300	478612490	2970	2970	2970	2970	16
439	20231205	122200	478564970	2985	2985	2985	2985	0
440	20231205	122100	478564970	2985	2985	2985	2985	0
441	20231205	122000	478564970	2985	2985	2985	2985	0
442	20231205	121900	478564970	2985	2985	2985	2985	26
443	20231205	121800	478487360	2975	2970	2985	2970	1046
444	20231205	121700	475379860	2970	2970	2970	2970	0
445	20231205	121600	475379860	2970	2970	2970	2970	18
446	20231205	121500	475326400	2970	2960	2970	2960	4
447	20231205	121400	475314540	2970	2970	2970	2970	26
448	20231205	121300	475237320	2965	2965	2965	2965	1340
449	20231205	121200	471264220	2965	2965	2965	2965	4
450	20231205	121100	471252360	2960	2960	2960	2960	0
451	20231205	121000	471252360	2960	2960	2960	2960	4
452	20231205	120900	471240520	2960	2960	2960	2960	0
453	20231205	120800	471240520	2960	2955	2960	2955	105
454	20231205	120700	470930220	2955	2955	2955	2955	0
455	20231205	120600	470930220	2955	2955	2955	2955	15
456	20231205	120500	470885895	2955	2955	2955	2955	5
457	20231205	120400	470871120	2950	2950	2950	2950	128
458	20231205	120300	470493520	2960	2960	2960	2960	71
459	20231205	120200	470283360	2965	2965	2965	2965	4
460	20231205	120100	470271500	2965	2945	2965	2945	237
461	20231205	120000	469573470	2965	2950	2965	2950	20
462	20231205	115900	469514410	2950	2950	2950	2950	196
463	20231205	115800	468936210	2945	2945	2945	2945	359
464	20231205	115700	467878955	2950	2950	2950	2950	628
465	20231205	115600	466026355	2950	2950	2950	2950	0
466	20231205	115500	466026355	2950	2950	2950	2950	7
467	20231205	115400	466005705	2970	2970	2970	2970	1
468	20231205	115300	466002735	2960	2960	2960	2960	37
469	20231205	115200	465893215	2960	2960	2960	2960	59
470	20231205	115100	465718575	2960	2960	2960	2960	20
471	20231205	115000	465659375	2960	2965	2965	2960	1500
472	20231205	114900	461214375	2965	2965	2965	2965	0
473	20231205	114800	461214375	2965	2960	2965	2950	10016
474	20231205	114700	431657275	2960	2960	2960	2960	100
475	20231205	114600	431361275	2960	2965	2965	2960	1000
476	20231205	114500	428400250	2970	2970	2970	2970	50
477	20231205	114400	428251750	2970	2965	2970	2965	16
478	20231205	114300	428204290	2975	2975	2975	2975	37
479	20231205	114200	428094215	2975	2975	2975	2975	0
480	20231205	114100	428094215	2975	2975	2975	2975	34
481	20231205	114000	427993065	2975	2965	2975	2960	248
482	20231205	113900	427258790	2970	2980	2980	2970	1054
483	20231205	113800	424128345	2980	2975	2980	2975	26
484	20231205	113700	424050945	2985	2985	2985	2985	1870
485	20231205	113600	418468995	2985	2985	2985	2985	4
486	20231205	113500	418457055	2980	2975	2980	2975	3724
487	20231205	113400	407369655	2970	2965	2970	2965	1004
488	20231205	113300	404387810	2965	2975	2975	2955	10270
489	20231205	113200	373964540	2975	2975	2975	2975	685
490	20231205	113100	371926665	2985	2980	2985	2980	110
491	20231205	113000	371598820	2980	2980	2985	2980	107
492	20231205	112900	371279940	2980	2985	2985	2980	56
493	20231205	112800	371113035	2975	2985	2985	2975	2320
494	20231205	112700	364199015	2985	2985	2985	2985	0
495	20231205	112600	364199015	2985	2985	2985	2985	0
496	20231205	112500	364199015	2985	2985	2985	2985	0
497	20231205	112400	364199015	2985	2980	2985	2980	133
498	20231205	112300	363802160	2980	2980	2990	2980	122
499	20231205	112200	363438520	2985	2985	2985	2985	722
500	20231205	112100	361283350	2995	2995	2995	2985	2048
501	20231205	112000	355158910	3000	2990	3000	2990	16
502	20231205	111900	355110990	2995	2990	2995	2990	60
503	20231205	111800	354931470	2990	2990	2990	2990	0
504	20231205	111700	354931470	2990	2995	2995	2990	1000
505	20231205	111600	351938410	3005	3005	3005	3005	0
506	20231205	111500	351938410	3005	3005	3005	3005	4
507	20231205	111400	351926390	3000	3000	3000	3000	1471
508	20231205	111300	347513390	3005	3005	3005	3005	1
509	20231205	111200	347510385	3005	3005	3005	3005	0
510	20231205	111100	347510385	3005	3000	3005	3000	55
511	20231205	111000	347345365	3000	3000	3000	3000	0
512	20231205	110900	347345365	3000	2995	3000	2995	2343
513	20231205	110800	340328075	3005	3005	3005	3005	0
514	20231205	110700	340328075	3005	3005	3005	3005	0
515	20231205	110600	340328075	3005	3005	3005	3005	0
516	20231205	110500	340328075	3005	3000	3005	3000	288
517	20231205	110400	339463715	3000	3005	3005	3000	49
518	20231205	110300	339316650	3005	3005	3005	3005	0
519	20231205	110200	339316650	3005	3005	3005	3005	2
520	20231205	110100	339310640	3005	3005	3005	3005	0
521	20231205	110000	339310640	3005	3005	3005	3005	0
522	20231205	105900	339310640	3005	3000	3010	3000	3712
523	20231205	105800	328137670	3005	3005	3005	3005	627
524	20231205	105700	326253535	3005	2995	3005	2995	306
525	20231205	105600	325337015	3010	3000	3010	3000	650
526	20231205	105500	323386545	3000	3000	3000	3000	0
527	20231205	105400	323386545	3000	3005	3010	3000	302
528	20231205	105300	322480475	3005	3010	3010	3005	10
529	20231205	105200	322450390	3010	3010	3010	3010	233
530	20231205	105100	321749060	3010	3010	3010	3010	35
531	20231205	105000	321643710	3010	3010	3010	3010	3
532	20231205	104900	321634680	3010	3010	3010	3010	7
533	20231205	104800	321613610	3010	3000	3010	3000	110
534	20231205	104700	321283575	3000	3000	3000	2990	6
535	20231205	104600	321265585	3000	3005	3010	2990	2376
536	20231205	104500	314152720	3005	3005	3005	3005	1
537	20231205	104400	314149715	2995	3005	3005	2995	97
538	20231205	104300	313858655	3005	3005	3005	3005	2
539	20231205	104200	313852645	3005	3005	3005	3005	3
540	20231205	104100	313843630	3005	3030	3030	3000	10161
541	20231205	104000	283291315	3030	3025	3030	3025	2
542	20231205	103900	283285260	3030	3030	3030	3030	1
543	20231205	103800	283282230	3020	3020	3020	3020	38
544	20231205	103700	283167470	3020	3020	3020	3020	1
545	20231205	103600	283164450	3015	3020	3020	3015	27
546	20231205	103500	283083020	3020	3015	3020	3010	611
547	20231205	103400	281242320	3020	3020	3020	3020	2
548	20231205	103300	281236280	3020	3020	3020	3020	951
549	20231205	103200	278364260	3020	3025	3025	3020	619
550	20231205	103100	276492035	3030	3035	3035	3030	2254
551	20231205	103000	269654185	3040	3040	3040	3040	10
552	20231205	102900	269623785	3045	3045	3045	3045	0
553	20231205	102800	269623785	3045	3045	3045	3045	0
554	20231205	102700	269623785	3045	3035	3045	3035	1035
555	20231205	102600	266479240	3030	3030	3035	3030	116
556	20231205	102500	266127755	3035	3035	3035	3035	1
557	20231205	102400	266124720	3030	3030	3030	3030	2
558	20231205	102300	266118660	3035	3030	3035	3030	56
559	20231205	102200	265948975	3035	3030	3035	3025	16
560	20231205	102100	265900550	3035	3030	3035	3030	502
561	20231205	102000	264379485	3030	3030	3030	3025	3
562	20231205	101900	264370400	3030	3030	3030	3030	18
563	20231205	101800	264315860	3025	3030	3030	3025	15
564	20231205	101700	264270420	3030	3025	3030	3025	17
565	20231205	101600	264218990	3025	3025	3025	3025	1
566	20231205	101500	264215965	3030	3025	3030	3025	432
567	20231205	101400	262909155	3025	3020	3025	3020	6
568	20231205	101300	262891025	3020	3035	3035	3020	772
569	20231205	101200	260559210	3030	3035	3040	3030	210
570	20231205	101100	259922380	3035	3035	3045	3035	33
571	20231205	101000	259822065	3045	3045	3045	3045	443
572	20231205	100900	258473130	3045	3045	3045	3045	1
573	20231205	100800	258470085	3055	3045	3055	3045	21
574	20231205	100700	258406105	3045	3045	3045	3045	1237
575	20231205	100600	254639440	3055	3045	3055	3045	201
576	20231205	100500	254027385	3045	3045	3045	3045	749
577	20231205	100400	251746680	3055	3045	3055	3045	201
578	20231205	100300	251134625	3045	3055	3055	3045	155
579	20231205	100200	250662640	3055	3070	3070	3055	3789
580	20231205	100100	239077080	3070	3060	3070	3060	581
581	20231205	100000	237295270	3070	3065	3070	3065	6
582	20231205	095900	237276860	3060	3060	3060	3060	23
583	20231205	095800	237206480	3065	3065	3065	3065	51
584	20231205	095700	237050165	3065	3065	3065	3065	54
585	20231205	095600	236884655	3065	3065	3065	3065	103
586	20231205	095500	236568960	3055	3065	3065	3055	1991
587	20231205	095400	230477540	3065	3075	3075	3060	2137
588	20231205	095300	223919175	3085	3090	3090	3070	568
589	20231205	095200	222174080	3075	3075	3075	3065	3149
590	20231205	095100	212504680	3075	3120	3120	3075	850
591	20231205	095000	209865880	3125	3115	3125	3115	2292
592	20231205	094900	202715900	3100	3140	3145	3085	6253
593	20231205	094800	183276420	3145	3060	3150	3060	11192
594	20231205	094700	148477935	3060	3030	3060	3025	2072
595	20231205	094600	142187650	3030	3035	3035	3025	2335
596	20231205	094500	135112210	3060	3055	3070	3050	514
597	20231205	094400	133541820	3075	3085	3085	3065	3183
598	20231205	094300	123781735	3085	3095	3095	3080	3480
599	20231205	094200	113063285	3095	3090	3095	3085	856
600	20231205	094100	110422025	3090	3080	3105	3080	1362
601	20231205	094000	106202970	3095	3075	3100	3065	1918
602	20231205	093900	100305090	3070	3055	3070	3055	1069
603	20231205	093800	97030970	3060	3055	3060	3055	424
604	20231205	093700	95735285	3055	3060	3065	3050	1849
605	20231205	093600	90079815	3065	3045	3065	3045	780
606	20231205	093500	87693300	3055	3045	3060	3040	1091
607	20231205	093400	84367485	3045	3030	3045	3030	976
608	20231205	093300	81406730	3025	3015	3025	3015	659
609	20231205	093200	79417055	3015	3015	3015	3015	26
610	20231205	093100	79338665	3015	3010	3015	3010	142
611	20231205	093000	78911185	3010	3010	3010	3010	2
612	20231205	092900	78905165	3005	3000	3005	3000	328
613	20231205	092800	77919705	3000	3000	3000	3000	0
614	20231205	092700	77919705	3000	3000	3000	3000	730
615	20231205	092600	75729705	3000	3000	3000	2995	138
616	20231205	092500	75315780	3000	3000	3000	3000	10
617	20231205	092400	75285780	3000	3000	3000	3000	0
618	20231205	092300	75285780	3000	3000	3000	3000	1075
619	20231205	092200	72060780	3000	2990	3000	2990	1169
620	20231205	092100	68559590	2990	2995	2995	2980	670
621	20231205	092000	66561330	2995	2995	2995	2995	16
622	20231205	091900	66513410	2995	2995	2995	2995	101
623	20231205	091800	66210915	3000	2995	3000	2995	3
624	20231205	091700	66201925	3000	2985	3000	2985	3203
625	20231205	091600	56627490	2980	2985	2985	2980	283
626	20231205	091500	55782740	2985	2985	2985	2985	194
627	20231205	091400	55203650	2985	2985	2985	2985	45
628	20231205	091300	55069325	2985	2975	2985	2975	116
629	20231205	091200	54724205	2990	2970	2990	2970	1947
630	20231205	091100	48924880	2970	2965	2970	2960	650
631	20231205	091000	46999150	2975	2975	2975	2965	1280
632	20231205	090900	43203425	2970	2965	2970	2965	497
633	20231205	090800	41727650	2975	2980	2980	2975	133
634	20231205	090700	41331610	2975	2955	2975	2950	1674
635	20231205	090600	36373900	2955	2990	2995	2955	3948
636	20231205	090500	24679040	2995	2975	2995	2970	592
637	20231205	090400	22916770	2980	3000	3000	2980	71
638	20231205	090300	22704805	3000	3000	3000	3000	7
639	20231205	090200	22683805	3005	3005	3005	2975	1246
640	20231205	090100	18951535	3000	3010	3025	3000	2788
641	20231205	090000	10574025	3040	3030	3065	3015	3341