KissMeData/260660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204800	358353810	5860	5860	5860	5860	281
3	20231207	204700	358353810	5860	5860	5860	5860	0
4	20231207	204600	358353810	5860	5860	5860	5860	0
5	20231207	204500	358353810	5860	5860	5860	5860	0
6	20231207	204400	358353810	5860	5860	5860	5860	0
7	20231207	204300	358353810	5860	5860	5860	5860	0
8	20231207	204200	358353810	5860	5860	5860	5860	0
9	20231207	204100	358353810	5860	5860	5860	5860	0
10	20231207	204000	358353810	5860	5860	5860	5860	0
11	20231207	203900	358353810	5860	5860	5860	5860	0
12	20231207	203800	358353810	5860	5860	5860	5860	0
13	20231207	203700	358353810	5860	5860	5860	5860	0
14	20231207	203600	358353810	5860	5860	5860	5860	0
15	20231207	203500	358353810	5860	5860	5860	5860	0
16	20231207	203400	358353810	5860	5860	5860	5860	0
17	20231207	203300	358353810	5860	5860	5860	5860	0
18	20231207	203200	358353810	5860	5860	5860	5860	0
19	20231207	203100	358353810	5860	5860	5860	5860	0
20	20231207	203000	358353810	5860	5860	5860	5860	0
21	20231207	202900	358353810	5860	5860	5860	5860	0
22	20231207	202800	358353810	5860	5860	5860	5860	0
23	20231207	202700	358353810	5860	5860	5860	5860	0
24	20231207	202600	358353810	5860	5860	5860	5860	0
25	20231207	202500	358353810	5860	5860	5860	5860	0
26	20231207	202400	358353810	5860	5860	5860	5860	0
27	20231207	202300	358353810	5860	5860	5860	5860	0
28	20231207	202200	358353810	5860	5860	5860	5860	0
29	20231207	202100	358353810	5860	5860	5860	5860	0
30	20231207	202000	358353810	5860	5860	5860	5860	0
31	20231207	201900	358353810	5860	5860	5860	5860	0
32	20231207	201800	358353810	5860	5860	5860	5860	281
33	20231207	201700	358353810	5860	5860	5860	5860	0
34	20231207	201600	358353810	5860	5860	5860	5860	0
35	20231207	201500	358353810	5860	5860	5860	5860	0
36	20231207	201400	358353810	5860	5860	5860	5860	0
37	20231207	201300	358353810	5860	5860	5860	5860	0
38	20231207	201200	358353810	5860	5860	5860	5860	0
39	20231207	201100	358353810	5860	5860	5860	5860	0
40	20231207	201000	358353810	5860	5860	5860	5860	0
41	20231207	200900	358353810	5860	5860	5860	5860	0
42	20231207	200800	358353810	5860	5860	5860	5860	0
43	20231207	200700	358353810	5860	5860	5860	5860	0
44	20231207	200600	358353810	5860	5860	5860	5860	0
45	20231207	200500	358353810	5860	5860	5860	5860	0
46	20231207	200400	358353810	5860	5860	5860	5860	0
47	20231207	200300	358353810	5860	5860	5860	5860	0
48	20231207	200200	358353810	5860	5860	5860	5860	0
49	20231207	200100	358353810	5860	5860	5860	5860	0
50	20231207	200000	358353810	5860	5860	5860	5860	0
51	20231207	195900	358353810	5860	5860	5860	5860	0
52	20231207	195800	358353810	5860	5860	5860	5860	0
53	20231207	195700	358353810	5860	5860	5860	5860	0
54	20231207	195600	358353810	5860	5860	5860	5860	0
55	20231207	195500	358353810	5860	5860	5860	5860	0
56	20231207	195400	358353810	5860	5860	5860	5860	0
57	20231207	195300	358353810	5860	5860	5860	5860	0
58	20231207	195200	358353810	5860	5860	5860	5860	0
59	20231207	195100	358353810	5860	5860	5860	5860	0
60	20231207	195000	358353810	5860	5860	5860	5860	0
61	20231207	194900	358353810	5860	5860	5860	5860	0
62	20231207	194800	358353810	5860	5860	5860	5860	281
63	20231207	194700	358353810	5860	5860	5860	5860	0
64	20231207	194600	358353810	5860	5860	5860	5860	0
65	20231207	194500	358353810	5860	5860	5860	5860	0
66	20231207	194400	358353810	5860	5860	5860	5860	0
67	20231207	194300	358353810	5860	5860	5860	5860	0
68	20231207	194200	358353810	5860	5860	5860	5860	0
69	20231207	194100	358353810	5860	5860	5860	5860	0
70	20231207	194000	358353810	5860	5860	5860	5860	0
71	20231207	193900	358353810	5860	5860	5860	5860	0
72	20231207	193800	358353810	5860	5860	5860	5860	0
73	20231207	193700	358353810	5860	5860	5860	5860	0
74	20231207	193600	358353810	5860	5860	5860	5860	0
75	20231207	193500	358353810	5860	5860	5860	5860	0
76	20231207	193400	358353810	5860	5860	5860	5860	0
77	20231207	193300	358353810	5860	5860	5860	5860	0
78	20231207	193200	358353810	5860	5860	5860	5860	0
79	20231207	193100	358353810	5860	5860	5860	5860	0
80	20231207	193000	358353810	5860	5860	5860	5860	0
81	20231207	192900	358353810	5860	5860	5860	5860	0
82	20231207	192800	358353810	5860	5860	5860	5860	0
83	20231207	192700	358353810	5860	5860	5860	5860	0
84	20231207	192600	358353810	5860	5860	5860	5860	0
85	20231207	192500	358353810	5860	5860	5860	5860	0
86	20231207	192400	358353810	5860	5860	5860	5860	0
87	20231207	192300	358353810	5860	5860	5860	5860	0
88	20231207	192200	358353810	5860	5860	5860	5860	0
89	20231207	192100	358353810	5860	5860	5860	5860	0
90	20231207	192000	358353810	5860	5860	5860	5860	0
91	20231207	191900	358353810	5860	5860	5860	5860	0
92	20231207	191800	358353810	5860	5860	5860	5860	281
93	20231207	191700	358353810	5860	5860	5860	5860	0
94	20231207	191600	358353810	5860	5860	5860	5860	0
95	20231207	191500	358353810	5860	5860	5860	5860	0
96	20231207	191400	358353810	5860	5860	5860	5860	0
97	20231207	191300	358353810	5860	5860	5860	5860	0
98	20231207	191200	358353810	5860	5860	5860	5860	0
99	20231207	191100	358353810	5860	5860	5860	5860	0
100	20231207	191000	358353810	5860	5860	5860	5860	0
101	20231207	190900	358353810	5860	5860	5860	5860	0
102	20231207	190800	358353810	5860	5860	5860	5860	0
103	20231207	190700	358353810	5860	5860	5860	5860	0
104	20231207	190600	358353810	5860	5860	5860	5860	0
105	20231207	190500	358353810	5860	5860	5860	5860	0
106	20231207	190400	358353810	5860	5860	5860	5860	0
107	20231207	190300	358353810	5860	5860	5860	5860	0
108	20231207	190200	358353810	5860	5860	5860	5860	0
109	20231207	190100	358353810	5860	5860	5860	5860	0
110	20231207	190000	358353810	5860	5860	5860	5860	0
111	20231207	185900	358353810	5860	5860	5860	5860	0
112	20231207	185800	358353810	5860	5860	5860	5860	0
113	20231207	185700	358353810	5860	5860	5860	5860	0
114	20231207	185600	358353810	5860	5860	5860	5860	0
115	20231207	185500	358353810	5860	5860	5860	5860	0
116	20231207	185400	358353810	5860	5860	5860	5860	0
117	20231207	185300	358353810	5860	5860	5860	5860	0
118	20231207	185200	358353810	5860	5860	5860	5860	0
119	20231207	185100	358353810	5860	5860	5860	5860	0
120	20231207	185000	358353810	5860	5860	5860	5860	0
121	20231207	184900	358353810	5860	5860	5860	5860	0
122	20231207	184800	358353810	5860	5860	5860	5860	281
123	20231207	184700	358353810	5860	5860	5860	5860	0
124	20231207	184600	358353810	5860	5860	5860	5860	0
125	20231207	184500	358353810	5860	5860	5860	5860	0
126	20231207	184400	358353810	5860	5860	5860	5860	0
127	20231207	184300	358353810	5860	5860	5860	5860	0
128	20231207	184200	358353810	5860	5860	5860	5860	0
129	20231207	184100	358353810	5860	5860	5860	5860	0
130	20231207	184000	358353810	5860	5860	5860	5860	0
131	20231207	183900	358353810	5860	5860	5860	5860	0
132	20231207	183800	358353810	5860	5860	5860	5860	0
133	20231207	183700	358353810	5860	5860	5860	5860	0
134	20231207	183600	358353810	5860	5860	5860	5860	0
135	20231207	183500	358353810	5860	5860	5860	5860	0
136	20231207	183400	358353810	5860	5860	5860	5860	0
137	20231207	183300	358353810	5860	5860	5860	5860	0
138	20231207	183200	358353810	5860	5860	5860	5860	0
139	20231207	183100	358353810	5860	5860	5860	5860	0
140	20231207	183000	358353810	5860	5860	5860	5860	0
141	20231207	182900	358353810	5860	5860	5860	5860	0
142	20231207	182800	358353810	5860	5860	5860	5860	0
143	20231207	182700	358353810	5860	5860	5860	5860	0
144	20231207	182600	358353810	5860	5860	5860	5860	0
145	20231207	182500	358353810	5860	5860	5860	5860	0
146	20231207	182400	358353810	5860	5860	5860	5860	0
147	20231207	182300	358353810	5860	5860	5860	5860	0
148	20231207	182200	358353810	5860	5860	5860	5860	0
149	20231207	182100	358353810	5860	5860	5860	5860	0
150	20231207	182000	358353810	5860	5860	5860	5860	0
151	20231207	181900	358353810	5860	5860	5860	5860	0
152	20231207	181800	358353810	5860	5860	5860	5860	281
153	20231207	181700	358353810	5860	5860	5860	5860	0
154	20231207	181600	358353810	5860	5860	5860	5860	0
155	20231207	181500	358353810	5860	5860	5860	5860	0
156	20231207	181400	358353810	5860	5860	5860	5860	0
157	20231207	181300	358353810	5860	5860	5860	5860	0
158	20231207	181200	358353810	5860	5860	5860	5860	0
159	20231207	181100	358353810	5860	5860	5860	5860	0
160	20231207	181000	358353810	5860	5860	5860	5860	0
161	20231207	180900	358353810	5860	5860	5860	5860	0
162	20231207	180800	358353810	5860	5860	5860	5860	0
163	20231207	180700	358353810	5860	5860	5860	5860	0
164	20231207	180600	358353810	5860	5860	5860	5860	0
165	20231207	180500	358353810	5860	5860	5860	5860	0
166	20231207	180400	358353810	5860	5860	5860	5860	0
167	20231207	180300	358353810	5860	5860	5860	5860	0
168	20231207	180200	358353810	5860	5860	5860	5860	0
169	20231207	180100	358353810	5860	5860	5860	5860	0
170	20231207	180000	358353810	5860	5860	5860	5860	0
171	20231207	175900	358353810	5860	5860	5860	5860	0
172	20231207	175800	358353810	5860	5860	5860	5860	0
173	20231207	175700	358353810	5860	5860	5860	5860	0
174	20231207	175600	358353810	5860	5860	5860	5860	0
175	20231207	175500	358353810	5860	5860	5860	5860	0
176	20231207	175400	358353810	5860	5860	5860	5860	0
177	20231207	175300	358353810	5860	5860	5860	5860	0
178	20231207	175200	358353810	5860	5860	5860	5860	0
179	20231207	175100	358353810	5860	5860	5860	5860	0
180	20231207	175000	358353810	5860	5860	5860	5860	0
181	20231207	174900	358353810	5860	5860	5860	5860	0
182	20231207	174800	358353810	5860	5860	5860	5860	281
183	20231207	174700	358353810	5860	5860	5860	5860	0
184	20231207	174600	358353810	5860	5860	5860	5860	0
185	20231207	174500	358353810	5860	5860	5860	5860	0
186	20231207	174400	358353810	5860	5860	5860	5860	0
187	20231207	174300	358353810	5860	5860	5860	5860	0
188	20231207	174200	358353810	5860	5860	5860	5860	0
189	20231207	174100	358353810	5860	5860	5860	5860	0
190	20231207	174000	358353810	5860	5860	5860	5860	0
191	20231207	173900	358353810	5860	5860	5860	5860	0
192	20231207	173800	358353810	5860	5860	5860	5860	0
193	20231207	173700	358353810	5860	5860	5860	5860	0
194	20231207	173600	358353810	5860	5860	5860	5860	0
195	20231207	173500	358353810	5860	5860	5860	5860	0
196	20231207	173400	358353810	5860	5860	5860	5860	0
197	20231207	173300	358353810	5860	5860	5860	5860	0
198	20231207	173200	358353810	5860	5860	5860	5860	0
199	20231207	173100	358353810	5860	5860	5860	5860	0
200	20231207	173000	358353810	5860	5860	5860	5860	0
201	20231207	172900	358353810	5860	5860	5860	5860	0
202	20231207	172800	358353810	5860	5860	5860	5860	0
203	20231207	172700	358353810	5860	5860	5860	5860	0
204	20231207	172600	358353810	5860	5860	5860	5860	0
205	20231207	172500	358353810	5860	5860	5860	5860	0
206	20231207	172400	358353810	5860	5860	5860	5860	0
207	20231207	172300	358353810	5860	5860	5860	5860	0
208	20231207	172200	358353810	5860	5860	5860	5860	0
209	20231207	172100	358353810	5860	5860	5860	5860	0
210	20231207	172000	358353810	5860	5860	5860	5860	0
211	20231207	171900	358353810	5860	5860	5860	5860	0
212	20231207	171800	358353810	5860	5860	5860	5860	281
213	20231207	171700	358353810	5860	5860	5860	5860	0
214	20231207	171600	358353810	5860	5860	5860	5860	0
215	20231207	171500	358353810	5860	5860	5860	5860	0
216	20231207	171400	358353810	5860	5860	5860	5860	0
217	20231207	171300	358353810	5860	5860	5860	5860	0
218	20231207	171200	358353810	5860	5860	5860	5860	0
219	20231207	171100	358353810	5860	5860	5860	5860	0
220	20231207	171000	358353810	5860	5860	5860	5860	0
221	20231207	170900	358353810	5860	5860	5860	5860	0
222	20231207	170800	358353810	5860	5860	5860	5860	0
223	20231207	170700	358353810	5860	5860	5860	5860	0
224	20231207	170600	358353810	5860	5860	5860	5860	0
225	20231207	170500	358353810	5860	5860	5860	5860	0
226	20231207	170400	358353810	5860	5860	5860	5860	0
227	20231207	170300	358353810	5860	5860	5860	5860	0
228	20231207	170200	358353810	5860	5860	5860	5860	0
229	20231207	170100	358353810	5860	5860	5860	5860	0
230	20231207	170000	358353810	5860	5860	5860	5860	0
231	20231207	165900	358353810	5860	5860	5860	5860	0
232	20231207	165800	358353810	5860	5860	5860	5860	0
233	20231207	165700	358353810	5860	5860	5860	5860	0
234	20231207	165600	358353810	5860	5860	5860	5860	0
235	20231207	165500	358353810	5860	5860	5860	5860	0
236	20231207	165400	358353810	5860	5860	5860	5860	0
237	20231207	165300	358353810	5860	5860	5860	5860	0
238	20231207	165200	358353810	5860	5860	5860	5860	0
239	20231207	165100	358353810	5860	5860	5860	5860	0
240	20231207	165000	358353810	5860	5860	5860	5860	0
241	20231207	164900	358353810	5860	5860	5860	5860	0
242	20231207	164800	358353810	5860	5860	5860	5860	281
243	20231207	164700	358353810	5860	5860	5860	5860	0
244	20231207	164600	358353810	5860	5860	5860	5860	0
245	20231207	164500	358353810	5860	5860	5860	5860	0
246	20231207	164400	358353810	5860	5860	5860	5860	0
247	20231207	164300	358353810	5860	5860	5860	5860	0
248	20231207	164200	358353810	5860	5860	5860	5860	0
249	20231207	164100	358353810	5860	5860	5860	5860	0
250	20231207	164000	358353810	5860	5860	5860	5860	0
251	20231207	163900	358353810	5860	5860	5860	5860	0
252	20231207	163800	358353810	5860	5860	5860	5860	0
253	20231207	163700	358353810	5860	5860	5860	5860	0
254	20231207	163600	358353810	5860	5860	5860	5860	0
255	20231207	163500	358353810	5860	5860	5860	5860	0
256	20231207	163400	358353810	5860	5860	5860	5860	0
257	20231207	163300	358353810	5860	5860	5860	5860	0
258	20231207	163200	358353810	5860	5860	5860	5860	0
259	20231207	163100	358353810	5860	5860	5860	5860	0
260	20231207	163000	358353810	5860	5860	5860	5860	0
261	20231207	162900	358353810	5860	5860	5860	5860	0
262	20231207	162800	358353810	5860	5860	5860	5860	0
263	20231207	162700	358353810	5860	5860	5860	5860	0
264	20231207	162600	358353810	5860	5860	5860	5860	0
265	20231207	162500	358353810	5860	5860	5860	5860	0
266	20231207	162400	358353810	5860	5860	5860	5860	0
267	20231207	162300	358353810	5860	5860	5860	5860	0
268	20231207	162200	358353810	5860	5860	5860	5860	0
269	20231207	162100	358353810	5860	5860	5860	5860	0
270	20231207	162000	358353810	5860	5860	5860	5860	0
271	20231207	161900	358353810	5860	5860	5860	5860	0
272	20231207	161800	358353810	5860	5860	5860	5860	281
273	20231207	161700	358353810	5860	5860	5860	5860	0
274	20231207	161600	358353810	5860	5860	5860	5860	0
275	20231207	161500	358353810	5860	5860	5860	5860	0
276	20231207	161400	358353810	5860	5860	5860	5860	0
277	20231207	161300	358353810	5860	5860	5860	5860	0
278	20231207	161200	358353810	5860	5860	5860	5860	0
279	20231207	161100	358353810	5860	5860	5860	5860	0
280	20231207	161000	358353810	5860	5860	5860	5860	0
281	20231207	160900	358353810	5860	5860	5860	5860	0
282	20231207	160800	358353810	5860	5860	5860	5860	0
283	20231207	160700	358353810	5860	5860	5860	5860	0
284	20231207	160600	358353810	5860	5860	5860	5860	0
285	20231207	160500	358353810	5860	5860	5860	5860	0
286	20231207	160400	358353810	5860	5860	5860	5860	0
287	20231207	160300	358353810	5860	5860	5860	5860	0
288	20231207	160200	358353810	5860	5860	5860	5860	0
289	20231207	160100	358353810	5860	5860	5860	5860	0
290	20231207	160000	358353810	5860	5860	5860	5860	0
291	20231207	155900	358353810	5860	5860	5860	5860	0
292	20231207	155800	358353810	5860	5860	5860	5860	0
293	20231207	155700	358353810	5860	5860	5860	5860	0
294	20231207	155600	358353810	5860	5860	5860	5860	0
295	20231207	155500	358353810	5860	5860	5860	5860	0
296	20231207	155400	358353810	5860	5860	5860	5860	0
297	20231207	155300	358353810	5860	5860	5860	5860	0
298	20231207	155200	358353810	5860	5860	5860	5860	0
299	20231207	155100	358353810	5860	5860	5860	5860	0
300	20231207	155000	358353810	5860	5860	5860	5860	0
301	20231207	154900	358353810	5860	5860	5860	5860	0
302	20231207	154800	358353810	5860	5860	5860	5860	281
303	20231207	154700	358353810	5860	5860	5860	5860	0
304	20231207	154600	358353810	5860	5860	5860	5860	0
305	20231207	154500	358353810	5860	5860	5860	5860	0
306	20231207	154400	358353810	5860	5860	5860	5860	0
307	20231207	154300	358353810	5860	5860	5860	5860	0
308	20231207	154200	358353810	5860	5860	5860	5860	0
309	20231207	154100	358353810	5860	5860	5860	5860	0
310	20231207	154000	358353810	5860	5860	5860	5860	0
311	20231207	153900	358353810	5860	5860	5860	5860	0
312	20231207	153800	358353810	5860	5860	5860	5860	0
313	20231207	153700	358353810	5860	5860	5860	5860	0
314	20231207	153600	358353810	5860	5860	5860	5860	0
315	20231207	153500	358353810	5860	5860	5860	5860	0
316	20231207	153400	358353810	5860	5860	5860	5860	0
317	20231207	153300	358353810	5860	5860	5860	5860	0
318	20231207	153200	358353810	5860	5860	5860	5860	0
319	20231207	153100	358353810	5860	5860	5860	5860	0
320	20231207	153000	358353810	5860	5860	5860	5860	281
321	20231207	152900	356707150	5910	5910	5910	5910	0
322	20231207	152800	356707150	5910	5910	5910	5910	0
323	20231207	152700	356707150	5910	5910	5910	5910	0
324	20231207	152600	356707150	5910	5910	5910	5910	0
325	20231207	152500	356707150	5910	5910	5910	5910	0
326	20231207	152400	356707150	5910	5910	5910	5910	0
327	20231207	152300	356707150	5910	5910	5910	5910	0
328	20231207	152200	356707150	5910	5910	5910	5910	0
329	20231207	152100	356707150	5910	5910	5910	5910	0
330	20231207	152000	356707150	5910	5910	5910	5910	0
331	20231207	151900	356707150	5910	5910	5910	5910	6
332	20231207	151800	356671690	5870	5870	5870	5870	0
333	20231207	151700	356671690	5870	5870	5870	5870	0
334	20231207	151600	356671690	5870	5870	5870	5870	64
335	20231207	151500	356296010	5910	5910	5910	5910	1
336	20231207	151400	356290100	5860	5860	5860	5860	0
337	20231207	151300	356290100	5860	5860	5860	5860	0
338	20231207	151200	356290100	5860	5860	5860	5860	0
339	20231207	151100	356290100	5860	5860	5860	5860	0
340	20231207	151000	356290100	5860	5870	5880	5860	456
341	20231207	150900	353612800	5880	5880	5880	5880	18
342	20231207	150800	353506960	5890	5890	5890	5890	0
343	20231207	150700	353506960	5890	5900	5900	5890	3
344	20231207	150600	353489280	5870	5880	5880	5870	8
345	20231207	150500	353442300	5870	5880	5880	5870	119
346	20231207	150400	352743130	5870	5880	5880	5870	15
347	20231207	150300	352654970	5870	5870	5870	5870	40
348	20231207	150200	352420170	5860	5880	5880	5860	252
349	20231207	150100	350941070	5870	5870	5870	5870	40
350	20231207	150000	350706270	5870	5870	5870	5870	0
351	20231207	145900	350706270	5870	5870	5870	5870	0
352	20231207	145800	350706270	5870	5870	5870	5870	0
353	20231207	145700	350706270	5870	5870	5870	5870	0
354	20231207	145600	350706270	5870	5870	5870	5870	0
355	20231207	145500	350706270	5870	5870	5870	5870	0
356	20231207	145400	350706270	5870	5870	5870	5870	0
357	20231207	145300	350706270	5870	5870	5870	5870	0
358	20231207	145200	350706270	5870	5870	5870	5870	186
359	20231207	145100	349614450	5920	5920	5920	5920	0
360	20231207	145000	349614450	5920	5920	5920	5920	0
361	20231207	144900	349614450	5920	5920	5920	5920	0
362	20231207	144800	349614450	5920	5920	5920	5920	0
363	20231207	144700	349614450	5920	5920	5920	5920	0
364	20231207	144600	349614450	5920	5920	5920	5920	0
365	20231207	144500	349614450	5920	5920	5920	5920	0
366	20231207	144400	349614450	5920	5920	5920	5920	0
367	20231207	144300	349614450	5920	5920	5920	5920	0
368	20231207	144200	349614450	5920	5880	5920	5880	20
369	20231207	144100	349496110	5870	5880	5880	5870	143
370	20231207	144000	348655480	5880	5880	5880	5860	257
371	20231207	143900	347148660	5890	5890	5890	5890	0
372	20231207	143800	347148660	5890	5890	5890	5890	0
373	20231207	143700	347148660	5890	5890	5890	5890	55
374	20231207	143600	346824710	5890	5900	5900	5890	1780
375	20231207	143500	336340060	5920	5920	5920	5920	0
376	20231207	143400	336340060	5920	5920	5920	5920	0
377	20231207	143300	336340060	5920	5920	5920	5920	0
378	20231207	143200	336340060	5920	5920	5920	5920	0
379	20231207	143100	336340060	5920	5920	5920	5920	0
380	20231207	143000	336340060	5920	5920	5920	5920	3
381	20231207	142900	336322300	5910	5910	5910	5910	0
382	20231207	142800	336322300	5910	5910	5910	5910	0
383	20231207	142700	336322300	5910	5910	5910	5910	58
384	20231207	142600	335979520	5910	5900	5910	5900	88
385	20231207	142500	335460080	5890	5890	5890	5890	0
386	20231207	142400	335460080	5890	5890	5890	5890	180
387	20231207	142300	334399880	5890	5900	5900	5890	500
388	20231207	142200	331454680	5940	5940	5940	5940	0
389	20231207	142100	331454680	5940	5940	5940	5940	10
390	20231207	142000	331395280	5940	5930	5940	5930	18
391	20231207	141900	331288460	5900	5900	5900	5900	299
392	20231207	141800	329524360	5900	5900	5900	5900	278
393	20231207	141700	327884160	5920	5920	5920	5920	168
394	20231207	141600	326889600	5930	5930	5930	5930	0
395	20231207	141500	326889600	5930	5930	5930	5930	0
396	20231207	141400	326889600	5930	5930	5930	5930	0
397	20231207	141300	326889600	5930	5930	5930	5930	0
398	20231207	141200	326889600	5930	5930	5930	5930	1
399	20231207	141100	326883670	5890	5920	5920	5890	500
400	20231207	141000	323937820	5910	5910	5910	5910	14
401	20231207	140900	323855080	5910	5910	5910	5910	0
402	20231207	140800	323855080	5910	5900	5910	5900	333
403	20231207	140700	321887850	5910	5910	5910	5910	281
404	20231207	140600	320227140	5920	5920	5920	5920	0
405	20231207	140500	320227140	5920	5920	5920	5920	0
406	20231207	140400	320227140	5920	5920	5920	5920	139
407	20231207	140300	319404260	5920	5920	5920	5920	0
408	20231207	140200	319404260	5920	5920	5920	5920	0
409	20231207	140100	319404260	5920	5920	5920	5920	0
410	20231207	140000	319404260	5920	5920	5920	5920	0
411	20231207	135900	319404260	5920	5920	5920	5920	0
412	20231207	135800	319404260	5920	5920	5920	5920	0
413	20231207	135700	319404260	5920	5920	5920	5920	31
414	20231207	135600	319220740	5920	5920	5920	5920	1
415	20231207	135500	319214820	5960	5960	5960	5960	0
416	20231207	135400	319214820	5960	5960	5960	5960	0
417	20231207	135300	319214820	5960	5960	5960	5960	0
418	20231207	135200	319214820	5960	5960	5960	5960	0
419	20231207	135100	319214820	5960	5960	5960	5960	0
420	20231207	135000	319214820	5960	5960	5960	5960	1
421	20231207	134900	319208860	5950	5950	5950	5950	300
422	20231207	134800	317423860	5950	5950	5950	5950	0
423	20231207	134700	317423860	5950	5950	5950	5950	0
424	20231207	134600	317423860	5950	5950	5950	5950	0
425	20231207	134500	317423860	5950	5950	5950	5950	0
426	20231207	134400	317423860	5950	5950	5950	5950	0
427	20231207	134300	317423860	5950	5950	5950	5950	10
428	20231207	134200	317364360	5950	5950	5950	5950	0
429	20231207	134100	317364360	5950	5950	5950	5950	11
430	20231207	134000	317298910	5960	5960	5960	5960	0
431	20231207	133900	317298910	5960	5960	5960	5960	0
432	20231207	133800	317298910	5960	5960	5960	5960	0
433	20231207	133700	317298910	5960	5960	5960	5960	0
434	20231207	133600	317298910	5960	5960	5960	5960	0
435	20231207	133500	317298910	5960	5960	5960	5960	0
436	20231207	133400	317298910	5960	5960	5960	5960	15
437	20231207	133300	317209510	5950	5950	5950	5950	0
438	20231207	133200	317209510	5950	5950	5950	5950	620
439	20231207	133100	313520510	5950	5950	5950	5950	0
440	20231207	133000	313520510	5950	5950	5950	5950	0
441	20231207	132900	313520510	5950	5950	5950	5950	0
442	20231207	132800	313520510	5950	5950	5950	5950	365
443	20231207	132700	311348760	5930	5930	5930	5930	0
444	20231207	132600	311348760	5930	5930	5930	5930	0
445	20231207	132500	311348760	5930	5930	5930	5930	0
446	20231207	132400	311348760	5930	5930	5930	5930	0
447	20231207	132300	311348760	5930	5930	5930	5930	0
448	20231207	132200	311348760	5930	5930	5930	5930	0
449	20231207	132100	311348760	5930	5930	5930	5930	0
450	20231207	132000	311348760	5930	5930	5930	5930	26
451	20231207	131900	311194580	5940	5940	5940	5940	0
452	20231207	131800	311194580	5940	5940	5940	5940	300
453	20231207	131700	309412580	5940	5940	5940	5940	0
454	20231207	131600	309412580	5940	5940	5940	5940	0
455	20231207	131500	309412580	5940	5940	5940	5940	0
456	20231207	131400	309412580	5940	5940	5940	5940	0
457	20231207	131300	309412580	5940	5940	5940	5940	0
458	20231207	131200	309412580	5940	5940	5940	5940	0
459	20231207	131100	309412580	5940	5940	5940	5940	0
460	20231207	131000	309412580	5940	5940	5940	5940	3
461	20231207	130900	309394760	5930	5930	5930	5930	0
462	20231207	130800	309394760	5930	5930	5930	5930	0
463	20231207	130700	309394760	5930	5930	5930	5930	0
464	20231207	130600	309394760	5930	5930	5930	5930	0
465	20231207	130500	309394760	5930	5930	5930	5930	0
466	20231207	130400	309394760	5930	5930	5930	5930	0
467	20231207	130300	309394760	5930	5930	5930	5930	124
468	20231207	130200	308659440	5930	5930	5930	5930	1500
469	20231207	130100	299764440	5930	5930	5930	5930	252
470	20231207	130000	298270080	5940	5940	5940	5940	0
471	20231207	125900	298270080	5940	5940	5940	5940	22
472	20231207	125800	298139400	5930	5930	5930	5930	1123
473	20231207	125700	291480010	5920	5920	5920	5920	737
474	20231207	125600	287116970	5930	5930	5930	5930	78
475	20231207	125500	286654430	5930	5930	5930	5930	0
476	20231207	125400	286654430	5930	5930	5930	5930	40
477	20231207	125300	286417230	5940	5940	5940	5940	0
478	20231207	125200	286417230	5940	5940	5940	5940	388
479	20231207	125100	284112510	5950	5950	5950	5950	40
480	20231207	125000	283874510	5960	5960	5960	5960	0
481	20231207	124900	283874510	5960	5960	5960	5960	0
482	20231207	124800	283874510	5960	5960	5960	5960	0
483	20231207	124700	283874510	5960	5960	5960	5960	1211
484	20231207	124600	276656950	5970	5970	5970	5970	0
485	20231207	124500	276656950	5970	5970	5970	5970	0
486	20231207	124400	276656950	5970	5970	5970	5970	0
487	20231207	124300	276656950	5970	5970	5970	5970	0
488	20231207	124200	276656950	5970	5970	5970	5970	10
489	20231207	124100	276597250	5960	5960	5960	5960	0
490	20231207	124000	276597250	5960	5960	5960	5960	0
491	20231207	123900	276597250	5960	5960	5960	5960	150
492	20231207	123800	275703250	5960	5970	5970	5960	1008
493	20231207	123700	269695490	5970	5960	5970	5960	374
494	20231207	123600	267464350	5960	5960	5960	5960	0
495	20231207	123500	267464350	5960	5960	5960	5960	0
496	20231207	123400	267464350	5960	5960	5960	5960	7
497	20231207	123300	267422630	5970	5970	5970	5970	2
498	20231207	123200	267410690	5970	5970	5970	5970	18
499	20231207	123100	267303230	5970	5960	5970	5960	16
500	20231207	123000	267207790	5980	5940	5980	5930	137
501	20231207	122900	266392270	5980	5960	5980	5960	550
502	20231207	122800	263110030	5970	5970	5970	5970	0
503	20231207	122700	263110030	5970	5970	5970	5970	0
504	20231207	122600	263110030	5970	5970	5970	5970	300
505	20231207	122500	261319030	5930	5930	5930	5930	0
506	20231207	122400	261319030	5930	5930	5930	5930	0
507	20231207	122300	261319030	5930	5930	5930	5930	1
508	20231207	122200	261313100	5930	5970	5970	5930	157
509	20231207	122100	260375850	5970	5970	5970	5970	0
510	20231207	122000	260375850	5970	5970	5970	5960	137
511	20231207	121900	259557970	5960	5960	5960	5960	0
512	20231207	121800	259557970	5960	5960	5960	5960	440
513	20231207	121700	256935570	5960	5960	5960	5960	169
514	20231207	121600	255928330	5960	5960	5960	5960	130
515	20231207	121500	255153530	5940	5930	5940	5930	5
516	20231207	121400	255123860	5960	5920	5960	5920	222
517	20231207	121300	253809220	5920	5920	5920	5920	0
518	20231207	121200	253809220	5920	5920	5920	5920	0
519	20231207	121100	253809220	5920	5920	5920	5920	0
520	20231207	121000	253809220	5920	5920	5920	5920	34
521	20231207	120900	253607940	5960	5940	5960	5940	200
522	20231207	120800	252418470	5950	5950	5950	5950	0
523	20231207	120700	252418470	5950	5950	5950	5950	168
524	20231207	120600	251418870	5950	5940	5950	5940	200
525	20231207	120500	250229270	5950	5940	5950	5940	290
526	20231207	120400	248504400	5940	5940	5940	5940	0
527	20231207	120300	248504400	5940	5940	5940	5940	0
528	20231207	120200	248504400	5940	5940	5940	5940	209
529	20231207	120100	247262940	5950	5950	5950	5950	0
530	20231207	120000	247262940	5950	5950	5950	5950	0
531	20231207	115900	247262940	5950	5950	5950	5950	0
532	20231207	115800	247262940	5950	5950	5950	5950	0
533	20231207	115700	247262940	5950	5950	5950	5950	0
534	20231207	115600	247262940	5950	5950	5950	5950	0
535	20231207	115500	247262940	5950	5950	5950	5950	0
536	20231207	115400	247262940	5950	5950	5950	5950	0
537	20231207	115300	247262940	5950	5950	5950	5950	0
538	20231207	115200	247262940	5950	5950	5950	5950	0
539	20231207	115100	247262940	5950	5950	5950	5950	2
540	20231207	115000	247251040	5950	5950	5950	5950	0
541	20231207	114900	247251040	5950	5950	5950	5950	0
542	20231207	114800	247251040	5950	5950	5950	5950	0
543	20231207	114700	247251040	5950	5950	5950	5950	0
544	20231207	114600	247251040	5950	5950	5950	5950	0
545	20231207	114500	247251040	5950	5950	5950	5950	0
546	20231207	114400	247251040	5950	5950	5950	5950	0
547	20231207	114300	247251040	5950	5950	5950	5950	0
548	20231207	114200	247251040	5950	5950	5950	5950	0
549	20231207	114100	247251040	5950	5950	5950	5950	0
550	20231207	114000	247251040	5950	5950	5950	5950	3
551	20231207	113900	247233190	5920	5920	5920	5920	1
552	20231207	113800	247227270	5950	5920	5950	5920	410
553	20231207	113700	244799770	5930	5930	5930	5930	202
554	20231207	113600	243601910	5920	5920	5920	5920	600
555	20231207	113500	240049910	5920	5920	5920	5920	0
556	20231207	113400	240049910	5920	5920	5920	5920	0
557	20231207	113300	240049910	5920	5920	5920	5920	100
558	20231207	113200	239457910	5930	5930	5930	5930	10
559	20231207	113100	239398610	5920	5920	5920	5920	1000
560	20231207	113000	233478610	5920	5920	5920	5920	0
561	20231207	112900	233478610	5920	5920	5920	5920	100
562	20231207	112800	232886610	5920	5930	5930	5920	450
563	20231207	112700	230222110	5930	5930	5930	5930	277
564	20231207	112600	228579500	5950	5950	5950	5950	0
565	20231207	112500	228579500	5950	5950	5950	5950	0
566	20231207	112400	228579500	5950	5950	5950	5950	1
567	20231207	112300	228573550	5960	5960	5960	5960	0
568	20231207	112200	228573550	5960	5960	5960	5960	500
569	20231207	112100	225593550	5950	5950	5950	5950	716
570	20231207	112000	221333350	5950	5950	5950	5950	337
571	20231207	111900	219328200	5970	5950	5970	5950	937
572	20231207	111800	213738580	5960	5960	5960	5960	33
573	20231207	111700	213541900	5950	5950	5950	5950	100
574	20231207	111600	212946900	5950	5950	5950	5950	267
575	20231207	111500	211358250	5950	5950	5950	5950	101
576	20231207	111400	210757300	5950	5950	5950	5950	956
577	20231207	111300	205069100	5950	5960	5960	5950	279
578	20231207	111200	203408030	5960	5960	5960	5950	457
579	20231207	111100	200686570	5960	5920	5960	5920	4275
580	20231207	111000	175271350	5900	5900	5910	5890	2305
581	20231207	110900	161660480	5890	5880	5900	5880	2686
582	20231207	110800	145850870	5880	5880	5880	5880	10
583	20231207	110700	145792070	5880	5880	5880	5880	5
584	20231207	110600	145762670	5850	5860	5860	5850	200
585	20231207	110500	144591160	5860	5860	5860	5860	1
586	20231207	110400	144585300	5870	5860	5870	5860	3006
587	20231207	110300	126965350	5850	5850	5850	5850	0
588	20231207	110200	126965350	5850	5850	5850	5850	303
589	20231207	110100	125192800	5830	5830	5830	5830	0
590	20231207	110000	125192800	5830	5830	5830	5830	0
591	20231207	105900	125192800	5830	5830	5830	5830	0
592	20231207	105800	125192800	5830	5830	5830	5830	99
593	20231207	105700	124615630	5830	5830	5830	5830	741
594	20231207	105600	120295600	5800	5840	5840	5800	3815
595	20231207	105500	98077140	5840	5840	5840	5840	0
596	20231207	105400	98077140	5840	5840	5840	5840	9
597	20231207	105300	98024580	5850	5850	5850	5850	0
598	20231207	105200	98024580	5850	5850	5850	5850	4
599	20231207	105100	98001180	5860	5860	5860	5860	0
600	20231207	105000	98001180	5860	5860	5860	5860	0
601	20231207	104900	98001180	5860	5860	5860	5860	0
602	20231207	104800	98001180	5860	5860	5860	5860	0
603	20231207	104700	98001180	5860	5860	5860	5860	0
604	20231207	104600	98001180	5860	5860	5860	5860	0
605	20231207	104500	98001180	5860	5860	5860	5860	0
606	20231207	104400	98001180	5860	5860	5860	5860	0
607	20231207	104300	98001180	5860	5860	5860	5860	0
608	20231207	104200	98001180	5860	5860	5860	5860	0
609	20231207	104100	98001180	5860	5860	5860	5860	170
610	20231207	104000	97004980	5860	5850	5860	5850	300
611	20231207	103900	95248510	5850	5850	5850	5850	0
612	20231207	103800	95248510	5850	5850	5850	5850	0
613	20231207	103700	95248510	5850	5850	5850	5850	0
614	20231207	103600	95248510	5850	5850	5850	5850	0
615	20231207	103500	95248510	5850	5850	5850	5850	0
616	20231207	103400	95248510	5850	5850	5850	5850	0
617	20231207	103300	95248510	5850	5850	5850	5850	0
618	20231207	103200	95248510	5850	5850	5850	5850	3512
619	20231207	103100	74703310	5850	5850	5850	5850	7
620	20231207	103000	74662360	5860	5860	5860	5860	0
621	20231207	102900	74662360	5860	5860	5860	5860	0
622	20231207	102800	74662360	5860	5860	5860	5860	2
623	20231207	102700	74650640	5850	5840	5850	5840	296
624	20231207	102600	72920620	5860	5830	5860	5830	5000
625	20231207	102500	43640440	5820	5830	5830	5820	787
626	20231207	102400	39060080	5840	5840	5840	5840	0
627	20231207	102300	39060080	5840	5840	5840	5840	0
628	20231207	102200	39060080	5840	5840	5840	5840	0
629	20231207	102100	39060080	5840	5840	5840	5840	0
630	20231207	102000	39060080	5840	5840	5840	5840	0
631	20231207	101900	39060080	5840	5840	5840	5840	0
632	20231207	101800	39060080	5840	5840	5840	5840	0
633	20231207	101700	39060080	5840	5840	5840	5840	0
634	20231207	101600	39060080	5840	5840	5840	5840	0
635	20231207	101500	39060080	5840	5840	5840	5840	0
636	20231207	101400	39060080	5840	5840	5840	5840	1
637	20231207	101300	39054240	5810	5810	5810	5810	0
638	20231207	101200	39054240	5810	5820	5820	5810	59
639	20231207	101100	38711160	5820	5820	5820	5820	74
640	20231207	101000	38280480	5840	5840	5840	5840	0
641	20231207	100900	38280480	5840	5850	5850	5840	228
642	20231207	100800	36948710	5850	5850	5850	5850	2
643	20231207	100700	36937010	5860	5860	5860	5860	0
644	20231207	100600	36937010	5860	5860	5860	5860	0
645	20231207	100500	36937010	5860	5860	5860	5860	1
646	20231207	100400	36931150	5850	5850	5850	5850	33
647	20231207	100300	36738100	5860	5860	5860	5860	0
648	20231207	100200	36738100	5860	5860	5860	5860	51
649	20231207	100100	36439240	5860	5860	5860	5860	5
650	20231207	100000	36409940	5860	5860	5860	5860	18
651	20231207	095900	36304460	5850	5850	5850	5850	0
652	20231207	095800	36304460	5850	5850	5850	5850	0
653	20231207	095700	36304460	5850	5850	5850	5850	3
654	20231207	095600	36286910	5850	5850	5850	5850	0
655	20231207	095500	36286910	5850	5850	5850	5850	81
656	20231207	095400	35813060	5850	5850	5850	5850	1
657	20231207	095300	35807210	5860	5860	5860	5860	0
658	20231207	095200	35807210	5860	5860	5860	5860	0
659	20231207	095100	35807210	5860	5860	5860	5860	0
660	20231207	095000	35807210	5860	5860	5860	5860	0
661	20231207	094900	35807210	5860	5860	5860	5860	0
662	20231207	094800	35807210	5860	5860	5860	5860	9
663	20231207	094700	35754470	5860	5860	5860	5860	150
664	20231207	094600	34875470	5870	5870	5870	5870	0
665	20231207	094500	34875470	5870	5870	5870	5870	171
666	20231207	094400	33871700	5870	5870	5870	5870	0
667	20231207	094300	33871700	5870	5870	5870	5870	0
668	20231207	094200	33871700	5870	5870	5870	5870	0
669	20231207	094100	33871700	5870	5870	5870	5870	0
670	20231207	094000	33871700	5870	5870	5870	5870	0
671	20231207	093900	33871700	5870	5870	5870	5870	60
672	20231207	093800	33519500	5870	5870	5870	5870	0
673	20231207	093700	33519500	5870	5870	5870	5870	11
674	20231207	093600	33454930	5860	5860	5860	5860	96
675	20231207	093500	32892370	5860	5850	5860	5850	58
676	20231207	093400	32553060	5850	5850	5850	5850	100
677	20231207	093300	31968060	5870	5870	5870	5870	0
678	20231207	093200	31968060	5870	5870	5870	5870	0
679	20231207	093100	31968060	5870	5870	5870	5870	1
680	20231207	093000	31962190	5850	5850	5850	5850	41
681	20231207	092900	31722340	5850	5850	5870	5830	1418
682	20231207	092800	23410960	5860	5840	5860	5840	45
683	20231207	092700	23148140	5830	5850	5860	5830	1308
684	20231207	092600	15490360	5840	5850	5850	5840	41
685	20231207	092500	15250910	5840	5840	5840	5840	20
686	20231207	092400	15134110	5850	5850	5850	5850	1
687	20231207	092300	15128260	5840	5840	5840	5840	21
688	20231207	092200	15005620	5840	5840	5840	5840	162
689	20231207	092100	14059540	5840	5840	5840	5840	50
690	20231207	092000	13767540	5840	5840	5840	5840	1
691	20231207	091900	13761700	5830	5830	5830	5830	0
692	20231207	091800	13761700	5830	5850	5850	5830	1065
693	20231207	091700	7532750	5840	5840	5840	5840	1
694	20231207	091600	7526910	5840	5840	5840	5840	151
695	20231207	091500	6645070	5840	5840	5840	5840	1
696	20231207	091400	6639230	5840	5840	5840	5840	0
697	20231207	091300	6639230	5840	5830	5840	5830	1001
698	20231207	091200	803390	5830	5830	5830	5830	0
699	20231207	091100	803390	5830	5830	5830	5830	50
700	20231207	091000	511890	5830	5830	5830	5830	0
701	20231207	090900	511890	5830	5830	5830	5830	0
702	20231207	090800	511890	5830	5830	5830	5830	0
703	20231207	090700	511890	5830	5830	5830	5830	1
704	20231207	090600	506060	5830	5830	5830	5830	0
705	20231207	090500	506060	5830	5830	5830	5830	0
706	20231207	090400	506060	5830	5830	5830	5830	22
707	20231207	090300	377800	5830	5830	5830	5830	0
708	20231207	090200	377800	5830	5830	5830	5830	0
709	20231207	090100	377800	5830	5820	5830	5810	64
710	20231207	090000	5830	5830	5830	5830	5830	1