KissMeData/123040/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201500	476765655	5010	5010	5010	5010	4195
3	20231205	201400	476765655	5010	5010	5010	5010	0
4	20231205	201300	476765655	5010	5010	5010	5010	0
5	20231205	201200	476765655	5010	5010	5010	5010	0
6	20231205	201100	476765655	5010	5010	5010	5010	0
7	20231205	201000	476765655	5010	5010	5010	5010	0
8	20231205	200900	476765655	5010	5010	5010	5010	0
9	20231205	200800	476765655	5010	5010	5010	5010	0
10	20231205	200700	476765655	5010	5010	5010	5010	0
11	20231205	200600	476765655	5010	5010	5010	5010	0
12	20231205	200500	476765655	5010	5010	5010	5010	0
13	20231205	200400	476765655	5010	5010	5010	5010	0
14	20231205	200300	476765655	5010	5010	5010	5010	0
15	20231205	200200	476765655	5010	5010	5010	5010	0
16	20231205	200100	476765655	5010	5010	5010	5010	0
17	20231205	200000	476765655	5010	5010	5010	5010	0
18	20231205	195900	476765655	5010	5010	5010	5010	0
19	20231205	195800	476765655	5010	5010	5010	5010	0
20	20231205	195700	476765655	5010	5010	5010	5010	0
21	20231205	195600	476765655	5010	5010	5010	5010	0
22	20231205	195500	476765655	5010	5010	5010	5010	0
23	20231205	195400	476765655	5010	5010	5010	5010	0
24	20231205	195300	476765655	5010	5010	5010	5010	0
25	20231205	195200	476765655	5010	5010	5010	5010	0
26	20231205	195100	476765655	5010	5010	5010	5010	0
27	20231205	195000	476765655	5010	5010	5010	5010	0
28	20231205	194900	476765655	5010	5010	5010	5010	0
29	20231205	194800	476765655	5010	5010	5010	5010	0
30	20231205	194700	476765655	5010	5010	5010	5010	0
31	20231205	194600	476765655	5010	5010	5010	5010	0
32	20231205	194500	476765655	5010	5010	5010	5010	4195
33	20231205	194400	476765655	5010	5010	5010	5010	0
34	20231205	194300	476765655	5010	5010	5010	5010	0
35	20231205	194200	476765655	5010	5010	5010	5010	0
36	20231205	194100	476765655	5010	5010	5010	5010	0
37	20231205	194000	476765655	5010	5010	5010	5010	0
38	20231205	193900	476765655	5010	5010	5010	5010	0
39	20231205	193800	476765655	5010	5010	5010	5010	0
40	20231205	193700	476765655	5010	5010	5010	5010	0
41	20231205	193600	476765655	5010	5010	5010	5010	0
42	20231205	193500	476765655	5010	5010	5010	5010	0
43	20231205	193400	476765655	5010	5010	5010	5010	0
44	20231205	193300	476765655	5010	5010	5010	5010	0
45	20231205	193200	476765655	5010	5010	5010	5010	0
46	20231205	193100	476765655	5010	5010	5010	5010	0
47	20231205	193000	476765655	5010	5010	5010	5010	0
48	20231205	192900	476765655	5010	5010	5010	5010	0
49	20231205	192800	476765655	5010	5010	5010	5010	0
50	20231205	192700	476765655	5010	5010	5010	5010	0
51	20231205	192600	476765655	5010	5010	5010	5010	0
52	20231205	192500	476765655	5010	5010	5010	5010	0
53	20231205	192400	476765655	5010	5010	5010	5010	0
54	20231205	192300	476765655	5010	5010	5010	5010	0
55	20231205	192200	476765655	5010	5010	5010	5010	0
56	20231205	192100	476765655	5010	5010	5010	5010	0
57	20231205	192000	476765655	5010	5010	5010	5010	0
58	20231205	191900	476765655	5010	5010	5010	5010	0
59	20231205	191800	476765655	5010	5010	5010	5010	0
60	20231205	191700	476765655	5010	5010	5010	5010	0
61	20231205	191600	476765655	5010	5010	5010	5010	0
62	20231205	191500	476765655	5010	5010	5010	5010	4195
63	20231205	191400	476765655	5010	5010	5010	5010	0
64	20231205	191300	476765655	5010	5010	5010	5010	0
65	20231205	191200	476765655	5010	5010	5010	5010	0
66	20231205	191100	476765655	5010	5010	5010	5010	0
67	20231205	191000	476765655	5010	5010	5010	5010	0
68	20231205	190900	476765655	5010	5010	5010	5010	0
69	20231205	190800	476765655	5010	5010	5010	5010	0
70	20231205	190700	476765655	5010	5010	5010	5010	0
71	20231205	190600	476765655	5010	5010	5010	5010	0
72	20231205	190500	476765655	5010	5010	5010	5010	0
73	20231205	190400	476765655	5010	5010	5010	5010	0
74	20231205	190300	476765655	5010	5010	5010	5010	0
75	20231205	190200	476765655	5010	5010	5010	5010	0
76	20231205	190100	476765655	5010	5010	5010	5010	0
77	20231205	190000	476765655	5010	5010	5010	5010	0
78	20231205	185900	476765655	5010	5010	5010	5010	0
79	20231205	185800	476765655	5010	5010	5010	5010	0
80	20231205	185700	476765655	5010	5010	5010	5010	0
81	20231205	185600	476765655	5010	5010	5010	5010	0
82	20231205	185500	476765655	5010	5010	5010	5010	0
83	20231205	185400	476765655	5010	5010	5010	5010	0
84	20231205	185300	476765655	5010	5010	5010	5010	0
85	20231205	185200	476765655	5010	5010	5010	5010	0
86	20231205	185100	476765655	5010	5010	5010	5010	0
87	20231205	185000	476765655	5010	5010	5010	5010	0
88	20231205	184900	476765655	5010	5010	5010	5010	0
89	20231205	184800	476765655	5010	5010	5010	5010	0
90	20231205	184700	476765655	5010	5010	5010	5010	0
91	20231205	184600	476765655	5010	5010	5010	5010	0
92	20231205	184500	476765655	5010	5010	5010	5010	4195
93	20231205	184400	476765655	5010	5010	5010	5010	0
94	20231205	184300	476765655	5010	5010	5010	5010	0
95	20231205	184200	476765655	5010	5010	5010	5010	0
96	20231205	184100	476765655	5010	5010	5010	5010	0
97	20231205	184000	476765655	5010	5010	5010	5010	0
98	20231205	183900	476765655	5010	5010	5010	5010	0
99	20231205	183800	476765655	5010	5010	5010	5010	0
100	20231205	183700	476765655	5010	5010	5010	5010	0
101	20231205	183600	476765655	5010	5010	5010	5010	0
102	20231205	183500	476765655	5010	5010	5010	5010	0
103	20231205	183400	476765655	5010	5010	5010	5010	0
104	20231205	183300	476765655	5010	5010	5010	5010	0
105	20231205	183200	476765655	5010	5010	5010	5010	0
106	20231205	183100	476765655	5010	5010	5010	5010	0
107	20231205	183000	476765655	5010	5010	5010	5010	0
108	20231205	182900	476765655	5010	5010	5010	5010	0
109	20231205	182800	476765655	5010	5010	5010	5010	0
110	20231205	182700	476765655	5010	5010	5010	5010	0
111	20231205	182600	476765655	5010	5010	5010	5010	0
112	20231205	182500	476765655	5010	5010	5010	5010	0
113	20231205	182400	476765655	5010	5010	5010	5010	0
114	20231205	182300	476765655	5010	5010	5010	5010	0
115	20231205	182200	476765655	5010	5010	5010	5010	0
116	20231205	182100	476765655	5010	5010	5010	5010	0
117	20231205	182000	476765655	5010	5010	5010	5010	0
118	20231205	181900	476765655	5010	5010	5010	5010	0
119	20231205	181800	476765655	5010	5010	5010	5010	0
120	20231205	181700	476765655	5010	5010	5010	5010	0
121	20231205	181600	476765655	5010	5010	5010	5010	0
122	20231205	181500	476765655	5010	5010	5010	5010	4195
123	20231205	181400	476765655	5010	5010	5010	5010	0
124	20231205	181300	476765655	5010	5010	5010	5010	0
125	20231205	181200	476765655	5010	5010	5010	5010	0
126	20231205	181100	476765655	5010	5010	5010	5010	0
127	20231205	181000	476765655	5010	5010	5010	5010	0
128	20231205	180900	476765655	5010	5010	5010	5010	0
129	20231205	180800	476765655	5010	5010	5010	5010	0
130	20231205	180700	476765655	5010	5010	5010	5010	0
131	20231205	180600	476765655	5010	5010	5010	5010	0
132	20231205	180500	476765655	5010	5010	5010	5010	0
133	20231205	180400	476765655	5010	5010	5010	5010	0
134	20231205	180300	476765655	5010	5010	5010	5010	0
135	20231205	180200	476765655	5010	5010	5010	5010	0
136	20231205	180100	476765655	5010	5010	5010	5010	0
137	20231205	180000	476765655	5010	5010	5010	5010	0
138	20231205	175900	476765655	5010	5010	5010	5010	0
139	20231205	175800	476765655	5010	5010	5010	5010	0
140	20231205	175700	476765655	5010	5010	5010	5010	0
141	20231205	175600	476765655	5010	5010	5010	5010	0
142	20231205	175500	476765655	5010	5010	5010	5010	0
143	20231205	175400	476765655	5010	5010	5010	5010	0
144	20231205	175300	476765655	5010	5010	5010	5010	0
145	20231205	175200	476765655	5010	5010	5010	5010	0
146	20231205	175100	476765655	5010	5010	5010	5010	0
147	20231205	175000	476765655	5010	5010	5010	5010	0
148	20231205	174900	476765655	5010	5010	5010	5010	0
149	20231205	174800	476765655	5010	5010	5010	5010	0
150	20231205	174700	476765655	5010	5010	5010	5010	0
151	20231205	174600	476765655	5010	5010	5010	5010	0
152	20231205	174500	476765655	5010	5010	5010	5010	4195
153	20231205	174400	476765655	5010	5010	5010	5010	0
154	20231205	174300	476765655	5010	5010	5010	5010	0
155	20231205	174200	476765655	5010	5010	5010	5010	0
156	20231205	174100	476765655	5010	5010	5010	5010	0
157	20231205	174000	476765655	5010	5010	5010	5010	0
158	20231205	173900	476765655	5010	5010	5010	5010	0
159	20231205	173800	476765655	5010	5010	5010	5010	0
160	20231205	173700	476765655	5010	5010	5010	5010	0
161	20231205	173600	476765655	5010	5010	5010	5010	0
162	20231205	173500	476765655	5010	5010	5010	5010	0
163	20231205	173400	476765655	5010	5010	5010	5010	0
164	20231205	173300	476765655	5010	5010	5010	5010	0
165	20231205	173200	476765655	5010	5010	5010	5010	0
166	20231205	173100	476765655	5010	5010	5010	5010	0
167	20231205	173000	476765655	5010	5010	5010	5010	0
168	20231205	172900	476765655	5010	5010	5010	5010	0
169	20231205	172800	476765655	5010	5010	5010	5010	0
170	20231205	172700	476765655	5010	5010	5010	5010	0
171	20231205	172600	476765655	5010	5010	5010	5010	0
172	20231205	172500	476765655	5010	5010	5010	5010	0
173	20231205	172400	476765655	5010	5010	5010	5010	0
174	20231205	172300	476765655	5010	5010	5010	5010	0
175	20231205	172200	476765655	5010	5010	5010	5010	0
176	20231205	172100	476765655	5010	5010	5010	5010	0
177	20231205	172000	476765655	5010	5010	5010	5010	0
178	20231205	171900	476765655	5010	5010	5010	5010	0
179	20231205	171800	476765655	5010	5010	5010	5010	0
180	20231205	171700	476765655	5010	5010	5010	5010	0
181	20231205	171600	476765655	5010	5010	5010	5010	0
182	20231205	171500	476765655	5010	5010	5010	5010	4195
183	20231205	171400	476765655	5010	5010	5010	5010	0
184	20231205	171300	476765655	5010	5010	5010	5010	0
185	20231205	171200	476765655	5010	5010	5010	5010	0
186	20231205	171100	476765655	5010	5010	5010	5010	0
187	20231205	171000	476765655	5010	5010	5010	5010	0
188	20231205	170900	476765655	5010	5010	5010	5010	0
189	20231205	170800	476765655	5010	5010	5010	5010	0
190	20231205	170700	476765655	5010	5010	5010	5010	0
191	20231205	170600	476765655	5010	5010	5010	5010	0
192	20231205	170500	476765655	5010	5010	5010	5010	0
193	20231205	170400	476765655	5010	5010	5010	5010	0
194	20231205	170300	476765655	5010	5010	5010	5010	0
195	20231205	170200	476765655	5010	5010	5010	5010	0
196	20231205	170100	476765655	5010	5010	5010	5010	0
197	20231205	170000	476765655	5010	5010	5010	5010	0
198	20231205	165900	476765655	5010	5010	5010	5010	0
199	20231205	165800	476765655	5010	5010	5010	5010	0
200	20231205	165700	476765655	5010	5010	5010	5010	0
201	20231205	165600	476765655	5010	5010	5010	5010	0
202	20231205	165500	476765655	5010	5010	5010	5010	0
203	20231205	165400	476765655	5010	5010	5010	5010	0
204	20231205	165300	476765655	5010	5010	5010	5010	0
205	20231205	165200	476765655	5010	5010	5010	5010	0
206	20231205	165100	476765655	5010	5010	5010	5010	0
207	20231205	165000	476765655	5010	5010	5010	5010	0
208	20231205	164900	476765655	5010	5010	5010	5010	0
209	20231205	164800	476765655	5010	5010	5010	5010	0
210	20231205	164700	476765655	5010	5010	5010	5010	0
211	20231205	164600	476765655	5010	5010	5010	5010	0
212	20231205	164500	476765655	5010	5010	5010	5010	4195
213	20231205	164400	476765655	5010	5010	5010	5010	0
214	20231205	164300	476765655	5010	5010	5010	5010	0
215	20231205	164200	476765655	5010	5010	5010	5010	0
216	20231205	164100	476765655	5010	5010	5010	5010	0
217	20231205	164000	476765655	5010	5010	5010	5010	0
218	20231205	163900	476765655	5010	5010	5010	5010	0
219	20231205	163800	476765655	5010	5010	5010	5010	0
220	20231205	163700	476765655	5010	5010	5010	5010	0
221	20231205	163600	476765655	5010	5010	5010	5010	0
222	20231205	163500	476765655	5010	5010	5010	5010	0
223	20231205	163400	476765655	5010	5010	5010	5010	0
224	20231205	163300	476765655	5010	5010	5010	5010	0
225	20231205	163200	476765655	5010	5010	5010	5010	0
226	20231205	163100	476765655	5010	5010	5010	5010	0
227	20231205	163000	476765655	5010	5010	5010	5010	0
228	20231205	162900	476765655	5010	5010	5010	5010	0
229	20231205	162800	476765655	5010	5010	5010	5010	0
230	20231205	162700	476765655	5010	5010	5010	5010	0
231	20231205	162600	476765655	5010	5010	5010	5010	0
232	20231205	162500	476765655	5010	5010	5010	5010	0
233	20231205	162400	476765655	5010	5010	5010	5010	0
234	20231205	162300	476765655	5010	5010	5010	5010	0
235	20231205	162200	476765655	5010	5010	5010	5010	0
236	20231205	162100	476765655	5010	5010	5010	5010	0
237	20231205	162000	476765655	5010	5010	5010	5010	0
238	20231205	161900	476765655	5010	5010	5010	5010	0
239	20231205	161800	476765655	5010	5010	5010	5010	0
240	20231205	161700	476765655	5010	5010	5010	5010	0
241	20231205	161600	476765655	5010	5010	5010	5010	0
242	20231205	161500	476765655	5010	5010	5010	5010	4195
243	20231205	161400	476765655	5010	5010	5010	5010	0
244	20231205	161300	476765655	5010	5010	5010	5010	0
245	20231205	161200	476765655	5010	5010	5010	5010	0
246	20231205	161100	476765655	5010	5010	5010	5010	0
247	20231205	161000	476765655	5010	5010	5010	5010	0
248	20231205	160900	476765655	5010	5010	5010	5010	0
249	20231205	160800	476765655	5010	5010	5010	5010	0
250	20231205	160700	476765655	5010	5010	5010	5010	0
251	20231205	160600	476765655	5010	5010	5010	5010	0
252	20231205	160500	476765655	5010	5010	5010	5010	0
253	20231205	160400	476765655	5010	5010	5010	5010	0
254	20231205	160300	476765655	5010	5010	5010	5010	0
255	20231205	160200	476765655	5010	5010	5010	5010	0
256	20231205	160100	476765655	5010	5010	5010	5010	0
257	20231205	160000	476765655	5010	5010	5010	5010	0
258	20231205	155900	476765655	5010	5010	5010	5010	0
259	20231205	155800	476765655	5010	5010	5010	5010	0
260	20231205	155700	476765655	5010	5010	5010	5010	0
261	20231205	155600	476765655	5010	5010	5010	5010	0
262	20231205	155500	476765655	5010	5010	5010	5010	0
263	20231205	155400	476765655	5010	5010	5010	5010	0
264	20231205	155300	476765655	5010	5010	5010	5010	0
265	20231205	155200	476765655	5010	5010	5010	5010	0
266	20231205	155100	476765655	5010	5010	5010	5010	0
267	20231205	155000	476765655	5010	5010	5010	5010	0
268	20231205	154900	476765655	5010	5010	5010	5010	0
269	20231205	154800	476765655	5010	5010	5010	5010	0
270	20231205	154700	476765655	5010	5010	5010	5010	0
271	20231205	154600	476765655	5010	5010	5010	5010	0
272	20231205	154500	476765655	5010	5010	5010	5010	4195
273	20231205	154400	476765655	5010	5010	5010	5010	0
274	20231205	154300	476765655	5010	5010	5010	5010	0
275	20231205	154200	476765655	5010	5010	5010	5010	0
276	20231205	154100	476765655	5010	5010	5010	5010	0
277	20231205	154000	476765655	5010	5010	5010	5010	0
278	20231205	153900	476765655	5010	5010	5010	5010	0
279	20231205	153800	476765655	5010	5010	5010	5010	0
280	20231205	153700	476765655	5010	5010	5010	5010	0
281	20231205	153600	476765655	5010	5010	5010	5010	0
282	20231205	153500	476765655	5010	5010	5010	5010	0
283	20231205	153400	476765655	5010	5010	5010	5010	0
284	20231205	153300	476765655	5010	5010	5010	5010	0
285	20231205	153200	476765655	5010	5010	5010	5010	0
286	20231205	153100	476765655	5010	5010	5010	5010	0
287	20231205	153000	476765655	5010	5010	5010	5010	4195
288	20231205	152900	455748705	5010	5010	5010	5010	0
289	20231205	152800	455748705	5010	5010	5010	5010	0
290	20231205	152700	455748705	5010	5010	5010	5010	0
291	20231205	152600	455748705	5010	5010	5010	5010	0
292	20231205	152500	455748705	5010	5010	5010	5010	0
293	20231205	152400	455748705	5010	5010	5010	5010	0
294	20231205	152300	455748705	5010	5010	5010	5010	0
295	20231205	152200	455748705	5010	5010	5010	5010	0
296	20231205	152100	455748705	5010	5010	5010	5010	0
297	20231205	152000	455748705	5010	5010	5010	5010	0
298	20231205	151900	455748705	5010	5000	5010	5000	5750
299	20231205	151800	426992985	5000	5000	5010	5000	198
300	20231205	151700	426002965	5010	5000	5010	5000	183
301	20231205	151600	425086955	5000	5010	5010	5000	59
302	20231205	151500	424791705	5010	5010	5010	5000	427
303	20231205	151400	422656475	5000	5000	5000	5000	167
304	20231205	151300	421821475	5010	5010	5010	5000	393
305	20231205	151200	419856435	5000	5010	5010	5000	232
306	20231205	151100	418696025	5010	5010	5010	5010	27
307	20231205	151000	418560755	5010	5000	5010	5000	62
308	20231205	150900	418250735	5010	5010	5010	5000	156
309	20231205	150800	417469675	5010	5010	5020	5010	326
310	20231205	150700	415836405	5010	5010	5010	5010	299
311	20231205	150600	414338415	5020	5020	5020	5020	0
312	20231205	150500	414338415	5020	5020	5020	5020	1
313	20231205	150400	414333395	5010	5010	5010	5010	67
314	20231205	150300	413997725	5010	5020	5020	5010	151
315	20231205	150200	413241205	5010	5010	5010	5010	71
316	20231205	150100	412885495	5020	5020	5020	5020	0
317	20231205	150000	412885495	5020	5020	5020	5020	0
318	20231205	145900	412885495	5020	5010	5020	5010	610
319	20231205	145800	409829295	5020	5020	5020	5020	100
320	20231205	145700	409327295	5020	5010	5020	5000	1503
321	20231205	145600	401797465	5010	5010	5010	5010	0
322	20231205	145500	401797465	5010	5010	5010	5010	0
323	20231205	145400	401797465	5010	5010	5010	5010	2
324	20231205	145300	401787445	5030	5030	5030	5030	0
325	20231205	145200	401787445	5030	5020	5030	5010	112
326	20231205	145100	401224295	5030	5030	5030	5030	1
327	20231205	145000	401219265	5020	5020	5020	5020	100
328	20231205	144900	400717265	5030	5020	5030	5020	1261
329	20231205	144800	394387035	5020	5020	5020	5020	0
330	20231205	144700	394387035	5020	5020	5020	5020	20
331	20231205	144600	394286635	5020	5020	5020	5020	54
332	20231205	144500	394015555	5020	5010	5020	5010	67
333	20231205	144400	393679875	5020	5010	5020	5010	15
334	20231205	144300	393604605	5020	5020	5020	5020	3
335	20231205	144200	393589545	5020	5010	5020	5010	12
336	20231205	144100	393529405	5020	5020	5020	5020	1
337	20231205	144000	393524385	5010	5010	5020	5010	1765
338	20231205	143900	384681705	5020	5020	5020	5020	0
339	20231205	143800	384681705	5020	5020	5020	5020	0
340	20231205	143700	384681705	5020	5020	5020	5020	104
341	20231205	143600	384159625	5020	5020	5020	5020	10
342	20231205	143500	384109425	5020	5010	5020	5010	274
343	20231205	143400	382736665	5030	5030	5030	5030	20
344	20231205	143300	382636065	5030	5020	5030	5010	284
345	20231205	143200	381212985	5030	5030	5030	5010	266
346	20231205	143100	379880245	5010	5010	5010	5010	524
347	20231205	143000	377255005	5030	5030	5030	5030	4
348	20231205	142900	377234885	5030	5030	5030	5030	8
349	20231205	142800	377194645	5030	5030	5030	5030	1
350	20231205	142700	377189615	5010	5030	5030	5000	138
351	20231205	142600	376499495	5030	5020	5030	5010	2005
352	20231205	142500	366434395	5020	5020	5020	5020	0
353	20231205	142400	366434395	5020	5020	5020	5020	10
354	20231205	142300	366384195	5020	5020	5020	5020	0
355	20231205	142200	366384195	5020	5000	5020	5000	194
356	20231205	142100	365414155	5020	5000	5020	5000	2099
357	20231205	142000	354918795	5020	5020	5020	5020	0
358	20231205	141900	354918795	5020	5020	5020	5020	0
359	20231205	141800	354918795	5020	5010	5020	5010	51
360	20231205	141700	354663275	5020	5010	5020	5010	118
361	20231205	141600	354072085	5020	5020	5020	5020	0
362	20231205	141500	354072085	5020	5020	5020	5020	1
363	20231205	141400	354067065	5020	5010	5020	5010	26
364	20231205	141300	353936775	5010	5010	5010	5010	1
365	20231205	141200	353931765	5020	5010	5020	5010	24
366	20231205	141100	353811515	5020	5010	5020	5000	102
367	20231205	141000	353300975	5020	5020	5020	5020	100
368	20231205	140900	352798975	5030	5030	5030	5030	0
369	20231205	140800	352798975	5030	5010	5030	5010	84
370	20231205	140700	352377355	5010	5010	5010	5010	216
371	20231205	140600	351295195	5030	5030	5030	5030	2
372	20231205	140500	351285135	5030	5030	5030	5030	40
373	20231205	140400	351083935	5030	5030	5030	5030	2
374	20231205	140300	351073875	5030	5030	5030	5030	0
375	20231205	140200	351073875	5030	5010	5030	5010	350
376	20231205	140100	349318375	5030	5020	5030	5020	51
377	20231205	140000	349062345	5030	5040	5040	5020	180
378	20231205	135900	348157645	5040	5040	5040	5040	4
379	20231205	135800	348137485	5040	5040	5040	5040	0
380	20231205	135700	348137485	5040	5020	5040	5020	1468
381	20231205	135600	340767405	5020	5020	5020	5020	0
382	20231205	135500	340767405	5020	5020	5020	5020	0
383	20231205	135400	340767405	5020	5020	5020	5020	6
384	20231205	135300	340737285	5000	5020	5020	5000	75
385	20231205	135200	340362085	5020	5010	5020	5000	480
386	20231205	135100	337961185	5020	5020	5020	5020	0
387	20231205	135000	337961185	5020	5020	5020	5020	22
388	20231205	134900	337850745	5000	5010	5020	5000	78
389	20231205	134800	337460715	5020	5020	5020	5020	0
390	20231205	134700	337460715	5020	5020	5020	5020	42
391	20231205	134600	337249875	5020	5020	5020	5020	101
392	20231205	134500	336742855	5020	5020	5020	5020	20
393	20231205	134400	336642455	5020	5020	5020	5020	0
394	20231205	134300	336642455	5020	5020	5020	5020	20
395	20231205	134200	336542055	5020	5020	5020	5020	22
396	20231205	134100	336431615	5020	5020	5020	5020	120
397	20231205	134000	335829215	5020	5020	5020	5020	1
398	20231205	133900	335824195	5000	5020	5020	5000	810
399	20231205	133800	331771755	5020	5020	5020	5020	0
400	20231205	133700	331771755	5020	5020	5020	5020	0
401	20231205	133600	331771755	5020	5020	5020	5020	10
402	20231205	133500	331721555	5010	5010	5010	5010	827
403	20231205	133400	327578285	5010	5010	5010	5010	5
404	20231205	133300	327553235	5010	5010	5010	5010	0
405	20231205	133200	327553235	5010	5010	5010	5010	359
406	20231205	133100	325754645	5010	5010	5010	5010	101
407	20231205	133000	325248635	5000	5000	5000	5000	0
408	20231205	132900	325248635	5000	5010	5010	5000	23
409	20231205	132800	325133515	5010	5010	5010	5010	304
410	20231205	132700	323610475	5010	5000	5010	5000	516
411	20231205	132600	321030435	5000	4995	5000	4995	305
412	20231205	132500	319506945	4995	4990	4995	4985	2007
413	20231205	132400	309496485	4995	4995	4995	4995	139
414	20231205	132300	308802180	5000	5000	5000	5000	2
415	20231205	132200	308792180	5000	5000	5000	5000	13
416	20231205	132100	308727180	5000	5000	5000	5000	2098
417	20231205	132000	298237180	5010	5010	5010	5010	0
418	20231205	131900	298237180	5010	5010	5010	5010	0
419	20231205	131800	298237180	5010	5010	5010	5010	0
420	20231205	131700	298237180	5010	5010	5010	5010	10
421	20231205	131600	298187080	5010	5010	5010	5010	3
422	20231205	131500	298172050	5010	5010	5010	5010	0
423	20231205	131400	298172050	5010	5010	5010	5010	500
424	20231205	131300	295667050	5010	5010	5010	5010	0
425	20231205	131200	295667050	5010	5000	5010	5000	1525
426	20231205	131100	288042020	5000	4995	5000	4995	115
427	20231205	131000	287467540	4995	4995	4995	4995	0
428	20231205	130900	287467540	4995	5000	5000	4990	1102
429	20231205	130800	281966460	5000	5000	5000	5000	0
430	20231205	130700	281966460	5000	5000	5000	5000	5
431	20231205	130600	281941460	5000	5000	5000	5000	107
432	20231205	130500	281406460	5000	5000	5000	5000	4
433	20231205	130400	281386460	5000	4995	5000	4995	32
434	20231205	130300	281226615	5000	5000	5000	5000	42
435	20231205	130200	281016615	5000	5000	5000	4995	12
436	20231205	130100	280956665	5000	5000	5000	5000	2
437	20231205	130000	280946665	4990	5000	5010	4990	4302
438	20231205	125900	259454240	5010	5010	5010	5010	42
439	20231205	125800	259243820	5010	5010	5010	5010	0
440	20231205	125700	259243820	5010	5010	5010	5010	0
441	20231205	125600	259243820	5010	5010	5010	5000	85
442	20231205	125500	258818720	5010	5010	5010	5010	0
443	20231205	125400	258818720	5010	5010	5010	5010	200
444	20231205	125300	257816720	5000	5000	5000	5000	0
445	20231205	125200	257816720	5000	5010	5010	5000	210
446	20231205	125100	256766620	5010	5010	5010	5010	0
447	20231205	125000	256766620	5010	5010	5010	5010	201
448	20231205	124900	255759610	5000	5000	5000	5000	60
449	20231205	124800	255459610	5010	5010	5010	5010	0
450	20231205	124700	255459610	5010	5010	5010	5010	3
451	20231205	124600	255444580	5000	5010	5010	5000	227
452	20231205	124500	254309550	4995	5010	5010	4995	1403
453	20231205	124400	247296350	5000	5010	5010	5000	69
454	20231205	124300	246951320	5010	5010	5010	5010	0
455	20231205	124200	246951320	5010	5010	5010	5010	50
456	20231205	124100	246700820	5010	5010	5010	5000	366
457	20231205	124000	244870200	5010	5010	5010	5000	303
458	20231205	123900	243355170	5010	5010	5010	5010	0
459	20231205	123800	243355170	5010	5010	5010	5010	1
460	20231205	123700	243350160	5010	5010	5010	5010	0
461	20231205	123600	243350160	5010	5010	5010	5010	1
462	20231205	123500	243345150	5010	5010	5010	5010	0
463	20231205	123400	243345150	5010	5010	5010	5010	0
464	20231205	123300	243345150	5010	5000	5010	5000	203
465	20231205	123200	242330120	5010	5010	5010	5010	5
466	20231205	123100	242305070	5010	5010	5010	5010	55
467	20231205	123000	242029520	5010	5010	5010	5000	86
468	20231205	122900	241599400	5010	5010	5010	5010	0
469	20231205	122800	241599400	5010	5010	5010	5000	49
470	20231205	122700	241354180	5010	5010	5010	5010	21
471	20231205	122600	241248970	5000	5010	5010	5000	37
472	20231205	122500	241063670	5010	5010	5010	5010	10
473	20231205	122400	241013570	5010	5010	5010	5010	0
474	20231205	122300	241013570	5010	5010	5010	5010	199
475	20231205	122200	240016580	5010	5010	5010	5010	0
476	20231205	122100	240016580	5010	5010	5010	5010	0
477	20231205	122000	240016580	5010	5010	5010	5010	0
478	20231205	121900	240016580	5010	5010	5010	5010	22
479	20231205	121800	239906360	5010	5010	5010	5010	0
480	20231205	121700	239906360	5010	5010	5010	5010	300
481	20231205	121600	238403360	5010	5010	5010	5010	7
482	20231205	121500	238368290	5010	5010	5010	5010	50
483	20231205	121400	238117790	5010	5010	5010	5010	0
484	20231205	121300	238117790	5010	5010	5010	5010	0
485	20231205	121200	238117790	5010	5010	5010	5010	0
486	20231205	121100	238117790	5010	5000	5010	5000	29
487	20231205	121000	237972780	5010	5010	5010	5010	1
488	20231205	120900	237967770	5010	5000	5010	5000	1929
489	20231205	120800	228322750	5000	5000	5000	5000	50
490	20231205	120700	228072750	5000	5000	5000	5000	30
491	20231205	120600	227922750	5000	5000	5000	5000	0
492	20231205	120500	227922750	5000	5000	5000	5000	2
493	20231205	120400	227912750	4995	5010	5010	4995	2088
494	20231205	120300	217473345	5010	5010	5010	5010	0
495	20231205	120200	217473345	5010	5010	5010	5010	0
496	20231205	120100	217473345	5010	5010	5010	5010	0
497	20231205	120000	217473345	5010	5010	5010	5010	1
498	20231205	115900	217468335	5010	5010	5010	5010	66
499	20231205	115800	217137675	5010	5000	5010	5000	102
500	20231205	115700	216627655	5010	5010	5010	5010	0
501	20231205	115600	216627655	5010	5010	5010	5010	0
502	20231205	115500	216627655	5010	5010	5010	5010	6
503	20231205	115400	216597595	5010	5010	5010	5010	0
504	20231205	115300	216597595	5010	5010	5010	5010	2
505	20231205	115200	216587575	5010	5010	5010	5010	0
506	20231205	115100	216587575	5010	5000	5010	5000	67
507	20231205	115000	216252555	5010	5010	5010	5010	45
508	20231205	114900	216027105	5010	5010	5010	5010	0
509	20231205	114800	216027105	5010	5010	5010	5010	1
510	20231205	114700	216022095	5010	5010	5010	5010	5
511	20231205	114600	215997045	5010	5000	5010	5000	62
512	20231205	114500	215687025	5010	5010	5010	5010	0
513	20231205	114400	215687025	5010	5010	5010	5010	20
514	20231205	114300	215586825	5010	5000	5010	5000	21
515	20231205	114200	215481815	5010	5010	5010	5000	1082
516	20231205	114100	210061755	5010	5010	5010	5010	0
517	20231205	114000	210061755	5010	5010	5010	5010	10
518	20231205	113900	210011655	5010	5010	5010	5010	0
519	20231205	113800	210011655	5010	5010	5010	5010	0
520	20231205	113700	210011655	5010	5010	5010	5010	0
521	20231205	113600	210011655	5010	5010	5010	5010	0
522	20231205	113500	210011655	5010	5010	5010	5010	10
523	20231205	113400	209961555	5010	5010	5010	5010	0
524	20231205	113300	209961555	5010	5010	5010	5010	0
525	20231205	113200	209961555	5010	5010	5010	5010	10
526	20231205	113100	209911455	5010	5010	5010	5010	7
527	20231205	113000	209876385	5010	5010	5010	5010	11
528	20231205	112900	209821275	5010	5010	5010	5010	0
529	20231205	112800	209821275	5010	5000	5010	5000	420
530	20231205	112700	207721235	5000	5000	5000	5000	52
531	20231205	112600	207461235	5000	5000	5010	5000	1805
532	20231205	112500	198434235	5010	5000	5010	5000	649
533	20231205	112400	195189215	5010	5010	5010	5010	0
534	20231205	112300	195189215	5010	5010	5010	5000	466
535	20231205	112200	192858505	5010	5010	5010	5010	282
536	20231205	112100	191445685	5010	5010	5010	5010	208
537	20231205	112000	190403605	5020	5020	5020	5020	5
538	20231205	111900	190378505	5020	5020	5020	5020	0
539	20231205	111800	190378505	5020	5020	5020	5020	0
540	20231205	111700	190378505	5020	5020	5020	5020	0
541	20231205	111600	190378505	5020	5020	5020	5020	57
542	20231205	111500	190092365	5020	5020	5020	5020	0
543	20231205	111400	190092365	5020	5020	5020	5020	30
544	20231205	111300	189941765	5020	5020	5020	5020	10
545	20231205	111200	189891565	5020	5020	5020	5020	0
546	20231205	111100	189891565	5020	5020	5020	5020	0
547	20231205	111000	189891565	5020	5020	5020	5020	0
548	20231205	110900	189891565	5020	5020	5020	5020	0
549	20231205	110800	189891565	5020	5020	5020	5020	3
550	20231205	110700	189876505	5020	5020	5020	5020	42
551	20231205	110600	189665665	5020	5020	5020	5020	0
552	20231205	110500	189665665	5020	5020	5020	5020	127
553	20231205	110400	189028125	5010	5020	5020	5010	161
554	20231205	110300	188220505	5020	5020	5020	5020	0
555	20231205	110200	188220505	5020	5020	5020	5020	10
556	20231205	110100	188170305	5020	5010	5020	5010	242
557	20231205	110000	186957875	5010	5010	5010	5010	5
558	20231205	105900	186932825	5010	5010	5010	5010	67
559	20231205	105800	186597155	5020	5020	5020	5020	1
560	20231205	105700	186592135	5020	5020	5020	5020	0
561	20231205	105600	186592135	5020	5000	5020	5000	361
562	20231205	105500	184784185	5010	5010	5010	5010	2
563	20231205	105400	184774165	5010	5020	5020	5010	197
564	20231205	105300	183785245	5020	5030	5030	5020	2
565	20231205	105200	183775195	5030	5020	5030	5010	1432
566	20231205	105100	176599185	5020	5020	5020	5020	101
567	20231205	105000	176092165	5040	5040	5040	5040	0
568	20231205	104900	176092165	5040	5020	5040	5020	353
569	20231205	104800	174319555	5030	5020	5030	5020	102
570	20231205	104700	173807495	5030	5030	5030	5030	41
571	20231205	104600	173601265	5030	5030	5030	5030	0
572	20231205	104500	173601265	5030	5020	5030	5020	71
573	20231205	104400	173244735	5020	5020	5020	5020	83
574	20231205	104300	172828075	5030	5030	5030	5030	10
575	20231205	104200	172777775	5040	5040	5040	5040	0
576	20231205	104100	172777775	5040	5020	5040	5010	2729
577	20231205	104000	159078185	5030	5030	5030	5030	98
578	20231205	103900	158585245	5030	5030	5030	5030	0
579	20231205	103800	158585245	5030	5030	5030	5030	101
580	20231205	103700	158077215	5020	5020	5020	5020	100
581	20231205	103600	157575215	5030	5030	5030	5030	0
582	20231205	103500	157575215	5030	5030	5030	5030	1
583	20231205	103400	157570185	5040	5040	5040	5040	0
584	20231205	103300	157570185	5040	5040	5040	5040	1
585	20231205	103200	157565145	5040	5040	5040	5040	0
586	20231205	103100	157565145	5040	5040	5040	5040	0
587	20231205	103000	157565145	5040	5040	5040	5040	218
588	20231205	102900	156466425	5040	5040	5040	5040	1
589	20231205	102800	156461385	5040	5040	5040	5040	0
590	20231205	102700	156461385	5040	5040	5040	5030	188
591	20231205	102600	155515425	5050	5050	5050	5050	0
592	20231205	102500	155515425	5050	5050	5050	5050	2
593	20231205	102400	155505325	5050	5050	5050	5050	1
594	20231205	102300	155500275	5050	5040	5050	5040	62
595	20231205	102200	155187765	5050	5040	5050	5040	113
596	20231205	102100	154618235	5040	5030	5040	5030	444
597	20231205	102000	152384895	5030	5030	5030	5030	0
598	20231205	101900	152384895	5030	5030	5030	5030	20
599	20231205	101800	152284295	5030	5030	5030	5030	0
600	20231205	101700	152284295	5030	5030	5030	5030	0
601	20231205	101600	152284295	5030	5030	5030	5030	21
602	20231205	101500	152178665	5020	5020	5020	5020	0
603	20231205	101400	152178665	5020	5020	5020	5020	0
604	20231205	101300	152178665	5020	5030	5030	5020	104
605	20231205	101200	151655565	5030	5020	5030	5020	195
606	20231205	101100	150676635	5030	5030	5030	5020	291
607	20231205	101000	149213785	5030	5030	5030	5030	0
608	20231205	100900	149213785	5030	5030	5030	5030	100
609	20231205	100800	148710785	5030	5030	5030	5030	5
610	20231205	100700	148685635	5030	5030	5030	5030	0
611	20231205	100600	148685635	5030	5030	5030	5030	0
612	20231205	100500	148685635	5030	5030	5030	5030	5
613	20231205	100400	148660485	5030	5030	5030	5030	116
614	20231205	100300	148077005	5020	5030	5030	5020	65
615	20231205	100200	147750695	5030	5040	5040	5030	140
616	20231205	100100	147046455	5040	5040	5040	5040	0
617	20231205	100000	147046455	5040	5040	5040	5040	0
618	20231205	095900	147046455	5040	5040	5040	5040	340
619	20231205	095800	145332855	5040	5040	5040	5040	0
620	20231205	095700	145332855	5040	5040	5040	5040	4
621	20231205	095600	145312695	5040	5040	5040	5030	616
622	20231205	095500	142209555	5050	5040	5050	5040	101
623	20231205	095400	141700505	5050	5050	5050	5050	23
624	20231205	095300	141584355	5050	5050	5050	5050	1011
625	20231205	095200	136478805	5040	5040	5040	5040	594
626	20231205	095100	133485045	5040	5040	5040	5040	0
627	20231205	095000	133485045	5040	5040	5040	5040	0
628	20231205	094900	133485045	5040	5040	5040	5030	139
629	20231205	094800	132785765	5040	5030	5040	5030	301
630	20231205	094700	131271725	5040	5040	5040	5030	403
631	20231205	094600	129241605	5040	5030	5040	5030	16
632	20231205	094500	129161115	5040	5030	5040	5030	91
633	20231205	094400	128703375	5040	5020	5040	5020	4
634	20231205	094300	128683235	5040	5040	5040	5040	0
635	20231205	094200	128683235	5040	5030	5040	5030	202
636	20231205	094100	127667165	5040	5040	5040	5040	1
637	20231205	094000	127662125	5050	5050	5050	5050	6
638	20231205	093900	127631825	5050	5050	5050	5050	5
639	20231205	093800	127606575	5050	5040	5050	5020	779
640	20231205	093700	123680915	5040	5040	5040	5040	905
641	20231205	093600	119119715	5040	5040	5040	5040	33
642	20231205	093500	118953395	5040	5040	5040	5040	0
643	20231205	093400	118953395	5040	5020	5040	5020	199
644	20231205	093300	117954375	5040	5030	5040	5030	102
645	20231205	093200	117441295	5030	5000	5030	5000	375
646	20231205	093100	115565055	5020	5020	5030	5000	83
647	20231205	093000	115149315	5040	5040	5040	5040	3
648	20231205	092900	115134195	5040	5040	5040	5040	198
649	20231205	092800	114136275	5040	5040	5040	5040	0
650	20231205	092700	114136275	5040	5040	5040	5040	40
651	20231205	092600	113934675	5040	5040	5040	5040	0
652	20231205	092500	113934675	5040	5020	5040	5020	41
653	20231205	092400	113728795	5020	5000	5020	5000	1929
654	20231205	092300	104083595	5000	5000	5000	4995	272
655	20231205	092200	102723800	4995	5000	5000	4995	552
656	20231205	092100	99966340	4995	4995	5000	4980	4030
657	20231205	092000	79844930	5000	5000	5000	5000	74
658	20231205	091900	79474930	5000	5010	5010	5000	1535
659	20231205	091800	71797470	5000	5010	5020	5000	2368
660	20231205	091700	59922920	5010	5010	5010	5010	2
661	20231205	091600	59912900	5020	5020	5020	5020	0
662	20231205	091500	59912900	5020	5010	5020	5010	103
663	20231205	091400	59396840	5010	5010	5010	5010	22
664	20231205	091300	59286620	5010	5010	5010	5010	200
665	20231205	091200	58284620	5010	5010	5010	5010	3
666	20231205	091100	58269590	5000	5000	5000	5000	32
667	20231205	091000	58109590	5000	4990	5000	4990	110
668	20231205	090900	57560195	4995	4995	5010	4985	1745
669	20231205	090800	48848765	4985	5010	5010	4985	685
670	20231205	090700	45428865	5010	5000	5010	4995	219
671	20231205	090600	44334380	5010	5010	5020	4995	4726
672	20231205	090500	20698700	5020	5020	5020	5010	31
673	20231205	090400	20543280	5020	5020	5020	5010	125
674	20231205	090300	19916800	5020	5020	5020	5020	9
675	20231205	090200	19871620	5020	5060	5060	5020	2514
676	20231205	090100	7242360	5060	5070	5070	5040	153
677	20231205	090000	6470710	5070	5020	5070	5020	1286