KissMeData/123330/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201300	135020140	3585	3585	3585	3585	94
3	20231206	201200	135020140	3585	3585	3585	3585	0
4	20231206	201100	135020140	3585	3585	3585	3585	0
5	20231206	201000	135020140	3585	3585	3585	3585	0
6	20231206	200900	135020140	3585	3585	3585	3585	0
7	20231206	200800	135020140	3585	3585	3585	3585	0
8	20231206	200700	135020140	3585	3585	3585	3585	0
9	20231206	200600	135020140	3585	3585	3585	3585	0
10	20231206	200500	135020140	3585	3585	3585	3585	0
11	20231206	200400	135020140	3585	3585	3585	3585	0
12	20231206	200300	135020140	3585	3585	3585	3585	0
13	20231206	200200	135020140	3585	3585	3585	3585	0
14	20231206	200100	135020140	3585	3585	3585	3585	0
15	20231206	200000	135020140	3585	3585	3585	3585	0
16	20231206	195900	135020140	3585	3585	3585	3585	0
17	20231206	195800	135020140	3585	3585	3585	3585	0
18	20231206	195700	135020140	3585	3585	3585	3585	0
19	20231206	195600	135020140	3585	3585	3585	3585	0
20	20231206	195500	135020140	3585	3585	3585	3585	0
21	20231206	195400	135020140	3585	3585	3585	3585	0
22	20231206	195300	135020140	3585	3585	3585	3585	0
23	20231206	195200	135020140	3585	3585	3585	3585	0
24	20231206	195100	135020140	3585	3585	3585	3585	0
25	20231206	195000	135020140	3585	3585	3585	3585	0
26	20231206	194900	135020140	3585	3585	3585	3585	0
27	20231206	194800	135020140	3585	3585	3585	3585	0
28	20231206	194700	135020140	3585	3585	3585	3585	0
29	20231206	194600	135020140	3585	3585	3585	3585	0
30	20231206	194500	135020140	3585	3585	3585	3585	0
31	20231206	194400	135020140	3585	3585	3585	3585	0
32	20231206	194300	135020140	3585	3585	3585	3585	94
33	20231206	194200	135020140	3585	3585	3585	3585	0
34	20231206	194100	135020140	3585	3585	3585	3585	0
35	20231206	194000	135020140	3585	3585	3585	3585	0
36	20231206	193900	135020140	3585	3585	3585	3585	0
37	20231206	193800	135020140	3585	3585	3585	3585	0
38	20231206	193700	135020140	3585	3585	3585	3585	0
39	20231206	193600	135020140	3585	3585	3585	3585	0
40	20231206	193500	135020140	3585	3585	3585	3585	0
41	20231206	193400	135020140	3585	3585	3585	3585	0
42	20231206	193300	135020140	3585	3585	3585	3585	0
43	20231206	193200	135020140	3585	3585	3585	3585	0
44	20231206	193100	135020140	3585	3585	3585	3585	0
45	20231206	193000	135020140	3585	3585	3585	3585	0
46	20231206	192900	135020140	3585	3585	3585	3585	0
47	20231206	192800	135020140	3585	3585	3585	3585	0
48	20231206	192700	135020140	3585	3585	3585	3585	0
49	20231206	192600	135020140	3585	3585	3585	3585	0
50	20231206	192500	135020140	3585	3585	3585	3585	0
51	20231206	192400	135020140	3585	3585	3585	3585	0
52	20231206	192300	135020140	3585	3585	3585	3585	0
53	20231206	192200	135020140	3585	3585	3585	3585	0
54	20231206	192100	135020140	3585	3585	3585	3585	0
55	20231206	192000	135020140	3585	3585	3585	3585	0
56	20231206	191900	135020140	3585	3585	3585	3585	0
57	20231206	191800	135020140	3585	3585	3585	3585	0
58	20231206	191700	135020140	3585	3585	3585	3585	0
59	20231206	191600	135020140	3585	3585	3585	3585	0
60	20231206	191500	135020140	3585	3585	3585	3585	0
61	20231206	191400	135020140	3585	3585	3585	3585	0
62	20231206	191300	135020140	3585	3585	3585	3585	94
63	20231206	191200	135020140	3585	3585	3585	3585	0
64	20231206	191100	135020140	3585	3585	3585	3585	0
65	20231206	191000	135020140	3585	3585	3585	3585	0
66	20231206	190900	135020140	3585	3585	3585	3585	0
67	20231206	190800	135020140	3585	3585	3585	3585	0
68	20231206	190700	135020140	3585	3585	3585	3585	0
69	20231206	190600	135020140	3585	3585	3585	3585	0
70	20231206	190500	135020140	3585	3585	3585	3585	0
71	20231206	190400	135020140	3585	3585	3585	3585	0
72	20231206	190300	135020140	3585	3585	3585	3585	0
73	20231206	190200	135020140	3585	3585	3585	3585	0
74	20231206	190100	135020140	3585	3585	3585	3585	0
75	20231206	190000	135020140	3585	3585	3585	3585	0
76	20231206	185900	135020140	3585	3585	3585	3585	0
77	20231206	185800	135020140	3585	3585	3585	3585	0
78	20231206	185700	135020140	3585	3585	3585	3585	0
79	20231206	185600	135020140	3585	3585	3585	3585	0
80	20231206	185500	135020140	3585	3585	3585	3585	0
81	20231206	185400	135020140	3585	3585	3585	3585	0
82	20231206	185300	135020140	3585	3585	3585	3585	0
83	20231206	185200	135020140	3585	3585	3585	3585	0
84	20231206	185100	135020140	3585	3585	3585	3585	0
85	20231206	185000	135020140	3585	3585	3585	3585	0
86	20231206	184900	135020140	3585	3585	3585	3585	0
87	20231206	184800	135020140	3585	3585	3585	3585	0
88	20231206	184700	135020140	3585	3585	3585	3585	0
89	20231206	184600	135020140	3585	3585	3585	3585	0
90	20231206	184500	135020140	3585	3585	3585	3585	0
91	20231206	184400	135020140	3585	3585	3585	3585	0
92	20231206	184300	135020140	3585	3585	3585	3585	94
93	20231206	184200	135020140	3585	3585	3585	3585	0
94	20231206	184100	135020140	3585	3585	3585	3585	0
95	20231206	184000	135020140	3585	3585	3585	3585	0
96	20231206	183900	135020140	3585	3585	3585	3585	0
97	20231206	183800	135020140	3585	3585	3585	3585	0
98	20231206	183700	135020140	3585	3585	3585	3585	0
99	20231206	183600	135020140	3585	3585	3585	3585	0
100	20231206	183500	135020140	3585	3585	3585	3585	0
101	20231206	183400	135020140	3585	3585	3585	3585	0
102	20231206	183300	135020140	3585	3585	3585	3585	0
103	20231206	183200	135020140	3585	3585	3585	3585	0
104	20231206	183100	135020140	3585	3585	3585	3585	0
105	20231206	183000	135020140	3585	3585	3585	3585	0
106	20231206	182900	135020140	3585	3585	3585	3585	0
107	20231206	182800	135020140	3585	3585	3585	3585	0
108	20231206	182700	135020140	3585	3585	3585	3585	0
109	20231206	182600	135020140	3585	3585	3585	3585	0
110	20231206	182500	135020140	3585	3585	3585	3585	0
111	20231206	182400	135020140	3585	3585	3585	3585	0
112	20231206	182300	135020140	3585	3585	3585	3585	0
113	20231206	182200	135020140	3585	3585	3585	3585	0
114	20231206	182100	135020140	3585	3585	3585	3585	0
115	20231206	182000	135020140	3585	3585	3585	3585	0
116	20231206	181900	135020140	3585	3585	3585	3585	0
117	20231206	181800	135020140	3585	3585	3585	3585	0
118	20231206	181700	135020140	3585	3585	3585	3585	0
119	20231206	181600	135020140	3585	3585	3585	3585	0
120	20231206	181500	135020140	3585	3585	3585	3585	0
121	20231206	181400	135020140	3585	3585	3585	3585	0
122	20231206	181300	135020140	3585	3585	3585	3585	94
123	20231206	181200	135020140	3585	3585	3585	3585	0
124	20231206	181100	135020140	3585	3585	3585	3585	0
125	20231206	181000	135020140	3585	3585	3585	3585	0
126	20231206	180900	135020140	3585	3585	3585	3585	0
127	20231206	180800	135020140	3585	3585	3585	3585	0
128	20231206	180700	135020140	3585	3585	3585	3585	0
129	20231206	180600	135020140	3585	3585	3585	3585	0
130	20231206	180500	135020140	3585	3585	3585	3585	0
131	20231206	180400	135020140	3585	3585	3585	3585	0
132	20231206	180300	135020140	3585	3585	3585	3585	0
133	20231206	180200	135020140	3585	3585	3585	3585	0
134	20231206	180100	135020140	3585	3585	3585	3585	0
135	20231206	180000	135020140	3585	3585	3585	3585	0
136	20231206	175900	135020140	3585	3585	3585	3585	0
137	20231206	175800	135020140	3585	3585	3585	3585	0
138	20231206	175700	135020140	3585	3585	3585	3585	0
139	20231206	175600	135020140	3585	3585	3585	3585	0
140	20231206	175500	135020140	3585	3585	3585	3585	0
141	20231206	175400	135020140	3585	3585	3585	3585	0
142	20231206	175300	135020140	3585	3585	3585	3585	0
143	20231206	175200	135020140	3585	3585	3585	3585	0
144	20231206	175100	135020140	3585	3585	3585	3585	0
145	20231206	175000	135020140	3585	3585	3585	3585	0
146	20231206	174900	135020140	3585	3585	3585	3585	0
147	20231206	174800	135020140	3585	3585	3585	3585	0
148	20231206	174700	135020140	3585	3585	3585	3585	0
149	20231206	174600	135020140	3585	3585	3585	3585	0
150	20231206	174500	135020140	3585	3585	3585	3585	0
151	20231206	174400	135020140	3585	3585	3585	3585	0
152	20231206	174300	135020140	3585	3585	3585	3585	94
153	20231206	174200	135020140	3585	3585	3585	3585	0
154	20231206	174100	135020140	3585	3585	3585	3585	0
155	20231206	174000	135020140	3585	3585	3585	3585	0
156	20231206	173900	135020140	3585	3585	3585	3585	0
157	20231206	173800	135020140	3585	3585	3585	3585	0
158	20231206	173700	135020140	3585	3585	3585	3585	0
159	20231206	173600	135020140	3585	3585	3585	3585	0
160	20231206	173500	135020140	3585	3585	3585	3585	0
161	20231206	173400	135020140	3585	3585	3585	3585	0
162	20231206	173300	135020140	3585	3585	3585	3585	0
163	20231206	173200	135020140	3585	3585	3585	3585	0
164	20231206	173100	135020140	3585	3585	3585	3585	0
165	20231206	173000	135020140	3585	3585	3585	3585	0
166	20231206	172900	135020140	3585	3585	3585	3585	0
167	20231206	172800	135020140	3585	3585	3585	3585	0
168	20231206	172700	135020140	3585	3585	3585	3585	0
169	20231206	172600	135020140	3585	3585	3585	3585	0
170	20231206	172500	135020140	3585	3585	3585	3585	0
171	20231206	172400	135020140	3585	3585	3585	3585	0
172	20231206	172300	135020140	3585	3585	3585	3585	0
173	20231206	172200	135020140	3585	3585	3585	3585	0
174	20231206	172100	135020140	3585	3585	3585	3585	0
175	20231206	172000	135020140	3585	3585	3585	3585	0
176	20231206	171900	135020140	3585	3585	3585	3585	0
177	20231206	171800	135020140	3585	3585	3585	3585	0
178	20231206	171700	135020140	3585	3585	3585	3585	0
179	20231206	171600	135020140	3585	3585	3585	3585	0
180	20231206	171500	135020140	3585	3585	3585	3585	0
181	20231206	171400	135020140	3585	3585	3585	3585	0
182	20231206	171300	135020140	3585	3585	3585	3585	94
183	20231206	171200	135020140	3585	3585	3585	3585	0
184	20231206	171100	135020140	3585	3585	3585	3585	0
185	20231206	171000	135020140	3585	3585	3585	3585	0
186	20231206	170900	135020140	3585	3585	3585	3585	0
187	20231206	170800	135020140	3585	3585	3585	3585	0
188	20231206	170700	135020140	3585	3585	3585	3585	0
189	20231206	170600	135020140	3585	3585	3585	3585	0
190	20231206	170500	135020140	3585	3585	3585	3585	0
191	20231206	170400	135020140	3585	3585	3585	3585	0
192	20231206	170300	135020140	3585	3585	3585	3585	0
193	20231206	170200	135020140	3585	3585	3585	3585	0
194	20231206	170100	135020140	3585	3585	3585	3585	0
195	20231206	170000	135020140	3585	3585	3585	3585	0
196	20231206	165900	135020140	3585	3585	3585	3585	0
197	20231206	165800	135020140	3585	3585	3585	3585	0
198	20231206	165700	135020140	3585	3585	3585	3585	0
199	20231206	165600	135020140	3585	3585	3585	3585	0
200	20231206	165500	135020140	3585	3585	3585	3585	0
201	20231206	165400	135020140	3585	3585	3585	3585	0
202	20231206	165300	135020140	3585	3585	3585	3585	0
203	20231206	165200	135020140	3585	3585	3585	3585	0
204	20231206	165100	135020140	3585	3585	3585	3585	0
205	20231206	165000	135020140	3585	3585	3585	3585	0
206	20231206	164900	135020140	3585	3585	3585	3585	0
207	20231206	164800	135020140	3585	3585	3585	3585	0
208	20231206	164700	135020140	3585	3585	3585	3585	0
209	20231206	164600	135020140	3585	3585	3585	3585	0
210	20231206	164500	135020140	3585	3585	3585	3585	0
211	20231206	164400	135020140	3585	3585	3585	3585	0
212	20231206	164300	135020140	3585	3585	3585	3585	94
213	20231206	164200	135020140	3585	3585	3585	3585	0
214	20231206	164100	135020140	3585	3585	3585	3585	0
215	20231206	164000	135020140	3585	3585	3585	3585	0
216	20231206	163900	135020140	3585	3585	3585	3585	0
217	20231206	163800	135020140	3585	3585	3585	3585	0
218	20231206	163700	135020140	3585	3585	3585	3585	0
219	20231206	163600	135020140	3585	3585	3585	3585	0
220	20231206	163500	135020140	3585	3585	3585	3585	0
221	20231206	163400	135020140	3585	3585	3585	3585	0
222	20231206	163300	135020140	3585	3585	3585	3585	0
223	20231206	163200	135020140	3585	3585	3585	3585	0
224	20231206	163100	135020140	3585	3585	3585	3585	0
225	20231206	163000	135020140	3585	3585	3585	3585	0
226	20231206	162900	135020140	3585	3585	3585	3585	0
227	20231206	162800	135020140	3585	3585	3585	3585	0
228	20231206	162700	135020140	3585	3585	3585	3585	0
229	20231206	162600	135020140	3585	3585	3585	3585	0
230	20231206	162500	135020140	3585	3585	3585	3585	0
231	20231206	162400	135020140	3585	3585	3585	3585	0
232	20231206	162300	135020140	3585	3585	3585	3585	0
233	20231206	162200	135020140	3585	3585	3585	3585	0
234	20231206	162100	135020140	3585	3585	3585	3585	0
235	20231206	162000	135020140	3585	3585	3585	3585	0
236	20231206	161900	135020140	3585	3585	3585	3585	0
237	20231206	161800	135020140	3585	3585	3585	3585	0
238	20231206	161700	135020140	3585	3585	3585	3585	0
239	20231206	161600	135020140	3585	3585	3585	3585	0
240	20231206	161500	135020140	3585	3585	3585	3585	0
241	20231206	161400	135020140	3585	3585	3585	3585	0
242	20231206	161300	135020140	3585	3585	3585	3585	94
243	20231206	161200	135020140	3585	3585	3585	3585	0
244	20231206	161100	135020140	3585	3585	3585	3585	0
245	20231206	161000	135020140	3585	3585	3585	3585	0
246	20231206	160900	135020140	3585	3585	3585	3585	0
247	20231206	160800	135020140	3585	3585	3585	3585	0
248	20231206	160700	135020140	3585	3585	3585	3585	0
249	20231206	160600	135020140	3585	3585	3585	3585	0
250	20231206	160500	135020140	3585	3585	3585	3585	0
251	20231206	160400	135020140	3585	3585	3585	3585	0
252	20231206	160300	135020140	3585	3585	3585	3585	0
253	20231206	160200	135020140	3585	3585	3585	3585	0
254	20231206	160100	135020140	3585	3585	3585	3585	0
255	20231206	160000	135020140	3585	3585	3585	3585	0
256	20231206	155900	135020140	3585	3585	3585	3585	0
257	20231206	155800	135020140	3585	3585	3585	3585	0
258	20231206	155700	135020140	3585	3585	3585	3585	0
259	20231206	155600	135020140	3585	3585	3585	3585	0
260	20231206	155500	135020140	3585	3585	3585	3585	0
261	20231206	155400	135020140	3585	3585	3585	3585	0
262	20231206	155300	135020140	3585	3585	3585	3585	0
263	20231206	155200	135020140	3585	3585	3585	3585	0
264	20231206	155100	135020140	3585	3585	3585	3585	0
265	20231206	155000	135020140	3585	3585	3585	3585	0
266	20231206	154900	135020140	3585	3585	3585	3585	0
267	20231206	154800	135020140	3585	3585	3585	3585	0
268	20231206	154700	135020140	3585	3585	3585	3585	0
269	20231206	154600	135020140	3585	3585	3585	3585	0
270	20231206	154500	135020140	3585	3585	3585	3585	0
271	20231206	154400	135020140	3585	3585	3585	3585	0
272	20231206	154300	135020140	3585	3585	3585	3585	94
273	20231206	154200	135020140	3585	3585	3585	3585	0
274	20231206	154100	135020140	3585	3585	3585	3585	0
275	20231206	154000	135020140	3585	3585	3585	3585	0
276	20231206	153900	135020140	3585	3585	3585	3585	0
277	20231206	153800	135020140	3585	3585	3585	3585	0
278	20231206	153700	135020140	3585	3585	3585	3585	0
279	20231206	153600	135020140	3585	3585	3585	3585	0
280	20231206	153500	135020140	3585	3585	3585	3585	0
281	20231206	153400	135020140	3585	3585	3585	3585	0
282	20231206	153300	135020140	3585	3585	3585	3585	0
283	20231206	153200	135020140	3585	3585	3585	3585	0
284	20231206	153100	135020140	3585	3585	3585	3585	0
285	20231206	153000	135020140	3585	3585	3585	3585	94
286	20231206	152900	134683150	3590	3590	3590	3590	0
287	20231206	152800	134683150	3590	3590	3590	3590	0
288	20231206	152700	134683150	3590	3590	3590	3590	0
289	20231206	152600	134683150	3590	3590	3590	3590	0
290	20231206	152500	134683150	3590	3590	3590	3590	0
291	20231206	152400	134683150	3590	3590	3590	3590	0
292	20231206	152300	134683150	3590	3590	3590	3590	0
293	20231206	152200	134683150	3590	3590	3590	3590	0
294	20231206	152100	134683150	3590	3590	3590	3590	0
295	20231206	152000	134683150	3590	3590	3590	3590	0
296	20231206	151900	134683150	3590	3565	3590	3560	4009
297	20231206	151800	120341440	3565	3565	3565	3565	1
298	20231206	151700	120337875	3590	3590	3590	3590	0
299	20231206	151600	120337875	3590	3590	3590	3590	53
300	20231206	151500	120147605	3590	3590	3590	3590	9
301	20231206	151400	120115295	3590	3590	3590	3590	9
302	20231206	151300	120082985	3590	3590	3600	3590	2030
303	20231206	151200	112795275	3585	3585	3585	3585	0
304	20231206	151100	112795275	3585	3585	3585	3585	0
305	20231206	151000	112795275	3585	3585	3585	3585	0
306	20231206	150900	112795275	3585	3585	3585	3585	1
307	20231206	150800	112791690	3585	3585	3585	3585	0
308	20231206	150700	112791690	3585	3585	3585	3585	0
309	20231206	150600	112791690	3585	3585	3585	3585	0
310	20231206	150500	112791690	3585	3585	3585	3585	0
311	20231206	150400	112791690	3585	3585	3585	3585	0
312	20231206	150300	112791690	3585	3585	3585	3585	0
313	20231206	150200	112791690	3585	3585	3585	3585	0
314	20231206	150100	112791690	3585	3585	3585	3585	0
315	20231206	150000	112791690	3585	3585	3585	3585	0
316	20231206	145900	112791690	3585	3585	3585	3585	1
317	20231206	145800	112788105	3565	3565	3565	3565	0
318	20231206	145700	112788105	3565	3565	3565	3565	0
319	20231206	145600	112788105	3565	3565	3565	3565	0
320	20231206	145500	112788105	3565	3565	3565	3565	0
321	20231206	145400	112788105	3565	3565	3565	3565	0
322	20231206	145300	112788105	3565	3565	3565	3565	0
323	20231206	145200	112788105	3565	3565	3565	3565	0
324	20231206	145100	112788105	3565	3565	3565	3565	0
325	20231206	145000	112788105	3565	3565	3565	3565	0
326	20231206	144900	112788105	3565	3565	3565	3565	0
327	20231206	144800	112788105	3565	3565	3565	3565	1
328	20231206	144700	112784540	3600	3600	3600	3600	0
329	20231206	144600	112784540	3600	3600	3600	3600	0
330	20231206	144500	112784540	3600	3600	3600	3600	0
331	20231206	144400	112784540	3600	3600	3600	3600	1
332	20231206	144300	112780940	3605	3610	3610	3605	30
333	20231206	144200	112672740	3605	3555	3605	3555	2999
334	20231206	144100	101911780	3555	3540	3555	3540	1569
335	20231206	144000	96337250	3540	3540	3540	3540	0
336	20231206	143900	96337250	3540	3540	3540	3540	0
337	20231206	143800	96337250	3540	3540	3540	3540	0
338	20231206	143700	96337250	3540	3540	3540	3540	0
339	20231206	143600	96337250	3540	3540	3540	3540	0
340	20231206	143500	96337250	3540	3540	3540	3540	0
341	20231206	143400	96337250	3540	3540	3540	3540	0
342	20231206	143300	96337250	3540	3540	3540	3540	118
343	20231206	143200	95919530	3535	3535	3535	3535	0
344	20231206	143100	95919530	3535	3535	3535	3535	78
345	20231206	143000	95643800	3530	3530	3530	3530	0
346	20231206	142900	95643800	3530	3530	3530	3530	0
347	20231206	142800	95643800	3530	3530	3530	3530	0
348	20231206	142700	95643800	3530	3530	3530	3530	0
349	20231206	142600	95643800	3530	3530	3530	3530	0
350	20231206	142500	95643800	3530	3530	3530	3530	0
351	20231206	142400	95643800	3530	3530	3530	3530	0
352	20231206	142300	95643800	3530	3530	3530	3530	0
353	20231206	142200	95643800	3530	3530	3530	3530	278
354	20231206	142100	94662460	3530	3530	3530	3530	30
355	20231206	142000	94556560	3530	3530	3530	3530	8
356	20231206	141900	94528320	3515	3515	3515	3515	0
357	20231206	141800	94528320	3515	3515	3515	3515	0
358	20231206	141700	94528320	3515	3515	3515	3515	0
359	20231206	141600	94528320	3515	3555	3555	3515	4012
360	20231206	141500	80403250	3560	3560	3560	3560	0
361	20231206	141400	80403250	3560	3560	3560	3560	0
362	20231206	141300	80403250	3560	3560	3560	3560	0
363	20231206	141200	80403250	3560	3560	3560	3560	0
364	20231206	141100	80403250	3560	3560	3560	3560	3
365	20231206	141000	80392570	3560	3560	3560	3560	3
366	20231206	140900	80381890	3560	3560	3560	3560	0
367	20231206	140800	80381890	3560	3565	3565	3560	6481
368	20231206	140700	57309430	3565	3565	3565	3565	0
369	20231206	140600	57309430	3565	3565	3565	3565	0
370	20231206	140500	57309430	3565	3565	3565	3565	0
371	20231206	140400	57309430	3565	3565	3565	3565	2
372	20231206	140300	57302300	3565	3565	3565	3565	2
373	20231206	140200	57295170	3565	3565	3565	3565	10
374	20231206	140100	57259520	3560	3560	3560	3560	0
375	20231206	140000	57259520	3560	3560	3560	3560	0
376	20231206	135900	57259520	3560	3560	3560	3560	0
377	20231206	135800	57259520	3560	3565	3565	3560	160
378	20231206	135700	56689555	3565	3580	3580	3565	64
379	20231206	135600	56460970	3605	3605	3605	3605	0
380	20231206	135500	56460970	3605	3605	3605	3605	0
381	20231206	135400	56460970	3605	3605	3605	3605	0
382	20231206	135300	56460970	3605	3605	3605	3605	0
383	20231206	135200	56460970	3605	3605	3605	3605	0
384	20231206	135100	56460970	3605	3605	3605	3605	0
385	20231206	135000	56460970	3605	3605	3605	3605	0
386	20231206	134900	56460970	3605	3605	3605	3605	0
387	20231206	134800	56460970	3605	3605	3605	3605	0
388	20231206	134700	56460970	3605	3605	3605	3605	30
389	20231206	134600	56352820	3580	3580	3580	3580	0
390	20231206	134500	56352820	3580	3580	3580	3580	0
391	20231206	134400	56352820	3580	3580	3580	3580	0
392	20231206	134300	56352820	3580	3580	3580	3580	0
393	20231206	134200	56352820	3580	3580	3580	3580	0
394	20231206	134100	56352820	3580	3580	3580	3580	0
395	20231206	134000	56352820	3580	3580	3580	3580	0
396	20231206	133900	56352820	3580	3580	3580	3580	0
397	20231206	133800	56352820	3580	3580	3580	3580	0
398	20231206	133700	56352820	3580	3580	3580	3580	153
399	20231206	133600	55805080	3605	3605	3605	3605	0
400	20231206	133500	55805080	3605	3605	3605	3605	0
401	20231206	133400	55805080	3605	3605	3605	3605	0
402	20231206	133300	55805080	3605	3605	3605	3605	0
403	20231206	133200	55805080	3605	3605	3605	3605	0
404	20231206	133100	55805080	3605	3605	3605	3605	0
405	20231206	133000	55805080	3605	3605	3605	3605	0
406	20231206	132900	55805080	3605	3605	3605	3605	0
407	20231206	132800	55805080	3605	3605	3605	3605	0
408	20231206	132700	55805080	3605	3605	3605	3605	0
409	20231206	132600	55805080	3605	3605	3605	3605	0
410	20231206	132500	55805080	3605	3605	3605	3605	0
411	20231206	132400	55805080	3605	3605	3605	3605	0
412	20231206	132300	55805080	3605	3605	3605	3605	0
413	20231206	132200	55805080	3605	3605	3605	3605	0
414	20231206	132100	55805080	3605	3605	3605	3605	0
415	20231206	132000	55805080	3605	3605	3605	3605	0
416	20231206	131900	55805080	3605	3605	3605	3605	0
417	20231206	131800	55805080	3605	3605	3605	3605	0
418	20231206	131700	55805080	3605	3605	3605	3605	0
419	20231206	131600	55805080	3605	3605	3605	3605	0
420	20231206	131500	55805080	3605	3605	3605	3605	0
421	20231206	131400	55805080	3605	3605	3605	3605	0
422	20231206	131300	55805080	3605	3605	3605	3605	0
423	20231206	131200	55805080	3605	3605	3605	3605	0
424	20231206	131100	55805080	3605	3605	3605	3605	0
425	20231206	131000	55805080	3605	3605	3605	3605	0
426	20231206	130900	55805080	3605	3605	3605	3605	0
427	20231206	130800	55805080	3605	3605	3605	3605	0
428	20231206	130700	55805080	3605	3605	3605	3605	0
429	20231206	130600	55805080	3605	3605	3605	3605	0
430	20231206	130500	55805080	3605	3605	3605	3605	0
431	20231206	130400	55805080	3605	3605	3605	3605	0
432	20231206	130300	55805080	3605	3605	3605	3605	0
433	20231206	130200	55805080	3605	3605	3605	3605	0
434	20231206	130100	55805080	3605	3605	3605	3605	0
435	20231206	130000	55805080	3605	3605	3605	3605	0
436	20231206	125900	55805080	3605	3605	3605	3605	0
437	20231206	125800	55805080	3605	3605	3605	3605	0
438	20231206	125700	55805080	3605	3605	3605	3605	0
439	20231206	125600	55805080	3605	3605	3605	3605	0
440	20231206	125500	55805080	3605	3605	3605	3605	0
441	20231206	125400	55805080	3605	3605	3605	3605	0
442	20231206	125300	55805080	3605	3605	3605	3605	0
443	20231206	125200	55805080	3605	3605	3605	3605	0
444	20231206	125100	55805080	3605	3605	3605	3605	0
445	20231206	125000	55805080	3605	3605	3605	3605	0
446	20231206	124900	55805080	3605	3605	3605	3605	0
447	20231206	124800	55805080	3605	3605	3605	3605	0
448	20231206	124700	55805080	3605	3605	3605	3605	0
449	20231206	124600	55805080	3605	3605	3605	3605	0
450	20231206	124500	55805080	3605	3605	3605	3605	0
451	20231206	124400	55805080	3605	3605	3605	3605	0
452	20231206	124300	55805080	3605	3605	3605	3605	1
453	20231206	124200	55801475	3610	3610	3610	3610	0
454	20231206	124100	55801475	3610	3610	3610	3610	0
455	20231206	124000	55801475	3610	3610	3610	3610	0
456	20231206	123900	55801475	3610	3610	3610	3610	0
457	20231206	123800	55801475	3610	3610	3610	3610	0
458	20231206	123700	55801475	3610	3610	3610	3610	0
459	20231206	123600	55801475	3610	3610	3610	3610	0
460	20231206	123500	55801475	3610	3610	3610	3610	0
461	20231206	123400	55801475	3610	3610	3610	3610	0
462	20231206	123300	55801475	3610	3610	3610	3610	0
463	20231206	123200	55801475	3610	3610	3610	3610	0
464	20231206	123100	55801475	3610	3610	3610	3610	0
465	20231206	123000	55801475	3610	3610	3610	3610	0
466	20231206	122900	55801475	3610	3610	3610	3610	0
467	20231206	122800	55801475	3610	3610	3610	3610	0
468	20231206	122700	55801475	3610	3610	3610	3610	0
469	20231206	122600	55801475	3610	3610	3610	3610	0
470	20231206	122500	55801475	3610	3610	3610	3610	0
471	20231206	122400	55801475	3610	3610	3610	3610	0
472	20231206	122300	55801475	3610	3610	3610	3610	0
473	20231206	122200	55801475	3610	3610	3610	3610	0
474	20231206	122100	55801475	3610	3610	3610	3610	0
475	20231206	122000	55801475	3610	3610	3610	3610	0
476	20231206	121900	55801475	3610	3610	3610	3610	0
477	20231206	121800	55801475	3610	3610	3610	3610	0
478	20231206	121700	55801475	3610	3610	3610	3610	43
479	20231206	121600	55646245	3610	3610	3610	3610	0
480	20231206	121500	55646245	3610	3610	3610	3610	0
481	20231206	121400	55646245	3610	3610	3610	3610	0
482	20231206	121300	55646245	3610	3610	3610	3610	1
483	20231206	121200	55642635	3605	3605	3605	3605	0
484	20231206	121100	55642635	3605	3605	3605	3605	0
485	20231206	121000	55642635	3605	3605	3605	3605	0
486	20231206	120900	55642635	3605	3605	3605	3605	0
487	20231206	120800	55642635	3605	3605	3605	3605	0
488	20231206	120700	55642635	3605	3605	3605	3605	0
489	20231206	120600	55642635	3605	3605	3605	3605	0
490	20231206	120500	55642635	3605	3605	3605	3605	0
491	20231206	120400	55642635	3605	3605	3605	3605	0
492	20231206	120300	55642635	3605	3605	3605	3605	1
493	20231206	120200	55639030	3610	3610	3610	3610	0
494	20231206	120100	55639030	3610	3610	3610	3610	19
495	20231206	120000	55570440	3610	3610	3610	3610	5
496	20231206	115900	55552390	3620	3620	3620	3620	0
497	20231206	115800	55552390	3620	3620	3620	3620	73
498	20231206	115700	55288130	3620	3560	3620	3560	1727
499	20231206	115600	49063280	3560	3535	3560	3535	185
500	20231206	115500	48406230	3550	3550	3550	3550	0
501	20231206	115400	48406230	3550	3550	3550	3550	0
502	20231206	115300	48406230	3550	3550	3550	3550	0
503	20231206	115200	48406230	3550	3550	3550	3550	0
504	20231206	115100	48406230	3550	3550	3550	3550	0
505	20231206	115000	48406230	3550	3550	3550	3550	0
506	20231206	114900	48406230	3550	3550	3550	3550	0
507	20231206	114800	48406230	3550	3550	3550	3550	0
508	20231206	114700	48406230	3550	3550	3550	3550	0
509	20231206	114600	48406230	3550	3550	3550	3550	0
510	20231206	114500	48406230	3550	3550	3550	3550	0
511	20231206	114400	48406230	3550	3550	3550	3550	0
512	20231206	114300	48406230	3550	3550	3550	3550	0
513	20231206	114200	48406230	3550	3550	3550	3550	0
514	20231206	114100	48406230	3550	3550	3550	3550	0
515	20231206	114000	48406230	3550	3550	3550	3550	0
516	20231206	113900	48406230	3550	3550	3550	3550	0
517	20231206	113800	48406230	3550	3550	3550	3550	0
518	20231206	113700	48406230	3550	3550	3550	3550	0
519	20231206	113600	48406230	3550	3550	3550	3550	0
520	20231206	113500	48406230	3550	3550	3550	3550	0
521	20231206	113400	48406230	3550	3550	3550	3550	0
522	20231206	113300	48406230	3550	3550	3550	3550	0
523	20231206	113200	48406230	3550	3550	3550	3550	0
524	20231206	113100	48406230	3550	3550	3550	3550	0
525	20231206	113000	48406230	3550	3550	3550	3550	0
526	20231206	112900	48406230	3550	3550	3550	3550	0
527	20231206	112800	48406230	3550	3550	3550	3550	0
528	20231206	112700	48406230	3550	3550	3550	3550	0
529	20231206	112600	48406230	3550	3550	3550	3550	10
530	20231206	112500	48370730	3535	3535	3535	3535	10
531	20231206	112400	48335380	3535	3535	3535	3535	10
532	20231206	112300	48300030	3560	3560	3560	3560	0
533	20231206	112200	48300030	3560	3560	3560	3560	0
534	20231206	112100	48300030	3560	3560	3560	3560	0
535	20231206	112000	48300030	3560	3560	3560	3560	0
536	20231206	111900	48300030	3560	3560	3560	3560	0
537	20231206	111800	48300030	3560	3560	3560	3560	0
538	20231206	111700	48300030	3560	3560	3560	3560	0
539	20231206	111600	48300030	3560	3565	3565	3560	256
540	20231206	111500	47388190	3565	3565	3565	3565	0
541	20231206	111400	47388190	3565	3565	3565	3565	0
542	20231206	111300	47388190	3565	3565	3565	3565	0
543	20231206	111200	47388190	3565	3565	3565	3565	10
544	20231206	111100	47352540	3565	3565	3565	3565	5
545	20231206	111000	47334715	3565	3565	3565	3565	0
546	20231206	110900	47334715	3565	3600	3600	3565	1001
547	20231206	110800	43750385	3620	3560	3620	3560	4322
548	20231206	110700	28315610	3555	3545	3555	3545	1000
549	20231206	110600	24764400	3515	3515	3515	3515	0
550	20231206	110500	24764400	3515	3515	3515	3515	0
551	20231206	110400	24764400	3515	3550	3550	3515	1073
552	20231206	110300	20979905	3550	3550	3550	3550	0
553	20231206	110200	20979905	3550	3550	3550	3550	0
554	20231206	110100	20979905	3550	3550	3550	3550	0
555	20231206	110000	20979905	3550	3550	3550	3550	0
556	20231206	105900	20979905	3550	3550	3550	3550	0
557	20231206	105800	20979905	3550	3550	3550	3550	0
558	20231206	105700	20979905	3550	3550	3550	3550	0
559	20231206	105600	20979905	3550	3550	3550	3550	0
560	20231206	105500	20979905	3550	3550	3550	3550	0
561	20231206	105400	20979905	3550	3550	3550	3550	0
562	20231206	105300	20979905	3550	3550	3550	3550	3
563	20231206	105200	20969255	3540	3535	3540	3535	67
564	20231206	105100	20732090	3515	3515	3515	3515	0
565	20231206	105000	20732090	3515	3515	3515	3515	0
566	20231206	104900	20732090	3515	3515	3515	3515	0
567	20231206	104800	20732090	3515	3515	3515	3515	0
568	20231206	104700	20732090	3515	3515	3515	3515	0
569	20231206	104600	20732090	3515	3515	3515	3515	0
570	20231206	104500	20732090	3515	3515	3515	3515	0
571	20231206	104400	20732090	3515	3540	3540	3515	2200
572	20231206	104300	12987435	3550	3550	3550	3550	0
573	20231206	104200	12987435	3550	3550	3550	3550	0
574	20231206	104100	12987435	3550	3550	3550	3550	0
575	20231206	104000	12987435	3550	3550	3550	3550	0
576	20231206	103900	12987435	3550	3550	3550	3550	0
577	20231206	103800	12987435	3550	3550	3550	3550	0
578	20231206	103700	12987435	3550	3550	3550	3550	0
579	20231206	103600	12987435	3550	3550	3550	3550	0
580	20231206	103500	12987435	3550	3550	3550	3550	0
581	20231206	103400	12987435	3550	3550	3550	3550	0
582	20231206	103300	12987435	3550	3550	3550	3550	0
583	20231206	103200	12987435	3550	3550	3550	3550	0
584	20231206	103100	12987435	3550	3550	3550	3550	0
585	20231206	103000	12987435	3550	3550	3550	3550	0
586	20231206	102900	12987435	3550	3550	3550	3550	2
587	20231206	102800	12980335	3550	3550	3550	3550	0
588	20231206	102700	12980335	3550	3550	3550	3550	0
589	20231206	102600	12980335	3550	3550	3550	3550	0
590	20231206	102500	12980335	3550	3550	3550	3550	0
591	20231206	102400	12980335	3550	3550	3550	3550	0
592	20231206	102300	12980335	3550	3550	3550	3550	0
593	20231206	102200	12980335	3550	3550	3550	3550	0
594	20231206	102100	12980335	3550	3550	3550	3550	0
595	20231206	102000	12980335	3550	3550	3550	3550	0
596	20231206	101900	12980335	3550	3550	3550	3550	0
597	20231206	101800	12980335	3550	3550	3550	3550	0
598	20231206	101700	12980335	3550	3550	3550	3550	0
599	20231206	101600	12980335	3550	3550	3550	3550	0
600	20231206	101500	12980335	3550	3550	3550	3550	0
601	20231206	101400	12980335	3550	3550	3550	3550	0
602	20231206	101300	12980335	3550	3550	3550	3550	0
603	20231206	101200	12980335	3550	3550	3550	3550	0
604	20231206	101100	12980335	3550	3550	3550	3550	0
605	20231206	101000	12980335	3550	3550	3550	3550	100
606	20231206	100900	12625335	3550	3550	3550	3550	0
607	20231206	100800	12625335	3550	3550	3550	3550	0
608	20231206	100700	12625335	3550	3550	3550	3550	0
609	20231206	100600	12625335	3550	3550	3550	3550	10
610	20231206	100500	12589835	3545	3545	3545	3545	0
611	20231206	100400	12589835	3545	3545	3545	3545	0
612	20231206	100300	12589835	3545	3545	3545	3545	256
613	20231206	100200	11682315	3545	3545	3545	3545	0
614	20231206	100100	11682315	3545	3545	3545	3545	0
615	20231206	100000	11682315	3545	3545	3545	3545	0
616	20231206	095900	11682315	3545	3545	3545	3545	0
617	20231206	095800	11682315	3545	3545	3545	3545	0
618	20231206	095700	11682315	3545	3530	3545	3530	20
619	20231206	095600	11611640	3540	3540	3540	3540	0
620	20231206	095500	11611640	3540	3540	3540	3540	0
621	20231206	095400	11611640	3540	3540	3540	3540	0
622	20231206	095300	11611640	3540	3540	3540	3540	0
623	20231206	095200	11611640	3540	3540	3540	3540	0
624	20231206	095100	11611640	3540	3540	3540	3540	0
625	20231206	095000	11611640	3540	3540	3540	3540	0
626	20231206	094900	11611640	3540	3540	3540	3540	4
627	20231206	094800	11597480	3520	3520	3520	3520	0
628	20231206	094700	11597480	3520	3520	3520	3520	0
629	20231206	094600	11597480	3520	3520	3520	3520	0
630	20231206	094500	11597480	3520	3520	3520	3520	0
631	20231206	094400	11597480	3520	3520	3520	3520	0
632	20231206	094300	11597480	3520	3520	3520	3520	0
633	20231206	094200	11597480	3520	3520	3520	3520	560
634	20231206	094100	9626280	3540	3540	3540	3540	0
635	20231206	094000	9626280	3540	3540	3540	3540	0
636	20231206	093900	9626280	3540	3540	3540	3540	5
637	20231206	093800	9608580	3520	3520	3520	3520	2
638	20231206	093700	9601540	3540	3540	3540	3540	0
639	20231206	093600	9601540	3540	3540	3540	3540	2
640	20231206	093500	9594460	3520	3525	3525	3520	19
641	20231206	093400	9527490	3540	3540	3540	3540	0
642	20231206	093300	9527490	3540	3535	3540	3525	710
643	20231206	093200	7023010	3535	3535	3535	3535	0
644	20231206	093100	7023010	3535	3535	3535	3535	0
645	20231206	093000	7023010	3535	3535	3535	3535	0
646	20231206	092900	7023010	3535	3535	3535	3535	0
647	20231206	092800	7023010	3535	3535	3535	3535	0
648	20231206	092700	7023010	3535	3540	3540	3535	395
649	20231206	092600	5625100	3545	3545	3545	3545	16
650	20231206	092500	5568380	3575	3575	3575	3575	0
651	20231206	092400	5568380	3575	3575	3575	3575	0
652	20231206	092300	5568380	3575	3575	3575	3575	0
653	20231206	092200	5568380	3575	3575	3575	3575	0
654	20231206	092100	5568380	3575	3575	3575	3575	0
655	20231206	092000	5568380	3575	3575	3575	3575	0
656	20231206	091900	5568380	3575	3575	3575	3575	0
657	20231206	091800	5568380	3575	3550	3575	3540	301
658	20231206	091700	4502175	3575	3575	3575	3575	1
659	20231206	091600	4498600	3575	3575	3575	3575	39
660	20231206	091500	4359175	3550	3550	3550	3550	0
661	20231206	091400	4359175	3550	3550	3550	3550	0
662	20231206	091300	4359175	3550	3550	3550	3550	0
663	20231206	091200	4359175	3550	3550	3550	3550	30
664	20231206	091100	4252675	3575	3550	3575	3550	701
665	20231206	091000	1764100	3580	3580	3580	3580	0
666	20231206	090900	1764100	3580	3580	3580	3580	0
667	20231206	090800	1764100	3580	3580	3580	3580	1
668	20231206	090700	1760520	3580	3580	3580	3580	0
669	20231206	090600	1760520	3580	3580	3580	3580	1
670	20231206	090500	1756940	3580	3580	3580	3580	0
671	20231206	090400	1756940	3580	3580	3580	3580	1
672	20231206	090300	1753360	3550	3550	3550	3550	0
673	20231206	090200	1753360	3550	3550	3550	3550	23
674	20231206	090100	1671710	3550	3550	3550	3550	0
675	20231206	090000	1671710	3550	3580	3580	3550	464