KissMeData/128540/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201600	158091325	2710	2710	2710	2710	5
3	20231205	201500	158091325	2710	2710	2710	2710	0
4	20231205	201400	158091325	2710	2710	2710	2710	0
5	20231205	201300	158091325	2710	2710	2710	2710	0
6	20231205	201200	158091325	2710	2710	2710	2710	0
7	20231205	201100	158091325	2710	2710	2710	2710	0
8	20231205	201000	158091325	2710	2710	2710	2710	0
9	20231205	200900	158091325	2710	2710	2710	2710	0
10	20231205	200800	158091325	2710	2710	2710	2710	0
11	20231205	200700	158091325	2710	2710	2710	2710	0
12	20231205	200600	158091325	2710	2710	2710	2710	0
13	20231205	200500	158091325	2710	2710	2710	2710	0
14	20231205	200400	158091325	2710	2710	2710	2710	0
15	20231205	200300	158091325	2710	2710	2710	2710	0
16	20231205	200200	158091325	2710	2710	2710	2710	0
17	20231205	200100	158091325	2710	2710	2710	2710	0
18	20231205	200000	158091325	2710	2710	2710	2710	0
19	20231205	195900	158091325	2710	2710	2710	2710	0
20	20231205	195800	158091325	2710	2710	2710	2710	0
21	20231205	195700	158091325	2710	2710	2710	2710	0
22	20231205	195600	158091325	2710	2710	2710	2710	0
23	20231205	195500	158091325	2710	2710	2710	2710	0
24	20231205	195400	158091325	2710	2710	2710	2710	0
25	20231205	195300	158091325	2710	2710	2710	2710	0
26	20231205	195200	158091325	2710	2710	2710	2710	0
27	20231205	195100	158091325	2710	2710	2710	2710	0
28	20231205	195000	158091325	2710	2710	2710	2710	0
29	20231205	194900	158091325	2710	2710	2710	2710	0
30	20231205	194800	158091325	2710	2710	2710	2710	0
31	20231205	194700	158091325	2710	2710	2710	2710	0
32	20231205	194600	158091325	2710	2710	2710	2710	5
33	20231205	194500	158091325	2710	2710	2710	2710	0
34	20231205	194400	158091325	2710	2710	2710	2710	0
35	20231205	194300	158091325	2710	2710	2710	2710	0
36	20231205	194200	158091325	2710	2710	2710	2710	0
37	20231205	194100	158091325	2710	2710	2710	2710	0
38	20231205	194000	158091325	2710	2710	2710	2710	0
39	20231205	193900	158091325	2710	2710	2710	2710	0
40	20231205	193800	158091325	2710	2710	2710	2710	0
41	20231205	193700	158091325	2710	2710	2710	2710	0
42	20231205	193600	158091325	2710	2710	2710	2710	0
43	20231205	193500	158091325	2710	2710	2710	2710	0
44	20231205	193400	158091325	2710	2710	2710	2710	0
45	20231205	193300	158091325	2710	2710	2710	2710	0
46	20231205	193200	158091325	2710	2710	2710	2710	0
47	20231205	193100	158091325	2710	2710	2710	2710	0
48	20231205	193000	158091325	2710	2710	2710	2710	0
49	20231205	192900	158091325	2710	2710	2710	2710	0
50	20231205	192800	158091325	2710	2710	2710	2710	0
51	20231205	192700	158091325	2710	2710	2710	2710	0
52	20231205	192600	158091325	2710	2710	2710	2710	0
53	20231205	192500	158091325	2710	2710	2710	2710	0
54	20231205	192400	158091325	2710	2710	2710	2710	0
55	20231205	192300	158091325	2710	2710	2710	2710	0
56	20231205	192200	158091325	2710	2710	2710	2710	0
57	20231205	192100	158091325	2710	2710	2710	2710	0
58	20231205	192000	158091325	2710	2710	2710	2710	0
59	20231205	191900	158091325	2710	2710	2710	2710	0
60	20231205	191800	158091325	2710	2710	2710	2710	0
61	20231205	191700	158091325	2710	2710	2710	2710	0
62	20231205	191600	158091325	2710	2710	2710	2710	5
63	20231205	191500	158091325	2710	2710	2710	2710	0
64	20231205	191400	158091325	2710	2710	2710	2710	0
65	20231205	191300	158091325	2710	2710	2710	2710	0
66	20231205	191200	158091325	2710	2710	2710	2710	0
67	20231205	191100	158091325	2710	2710	2710	2710	0
68	20231205	191000	158091325	2710	2710	2710	2710	0
69	20231205	190900	158091325	2710	2710	2710	2710	0
70	20231205	190800	158091325	2710	2710	2710	2710	0
71	20231205	190700	158091325	2710	2710	2710	2710	0
72	20231205	190600	158091325	2710	2710	2710	2710	0
73	20231205	190500	158091325	2710	2710	2710	2710	0
74	20231205	190400	158091325	2710	2710	2710	2710	0
75	20231205	190300	158091325	2710	2710	2710	2710	0
76	20231205	190200	158091325	2710	2710	2710	2710	0
77	20231205	190100	158091325	2710	2710	2710	2710	0
78	20231205	190000	158091325	2710	2710	2710	2710	0
79	20231205	185900	158091325	2710	2710	2710	2710	0
80	20231205	185800	158091325	2710	2710	2710	2710	0
81	20231205	185700	158091325	2710	2710	2710	2710	0
82	20231205	185600	158091325	2710	2710	2710	2710	0
83	20231205	185500	158091325	2710	2710	2710	2710	0
84	20231205	185400	158091325	2710	2710	2710	2710	0
85	20231205	185300	158091325	2710	2710	2710	2710	0
86	20231205	185200	158091325	2710	2710	2710	2710	0
87	20231205	185100	158091325	2710	2710	2710	2710	0
88	20231205	185000	158091325	2710	2710	2710	2710	0
89	20231205	184900	158091325	2710	2710	2710	2710	0
90	20231205	184800	158091325	2710	2710	2710	2710	0
91	20231205	184700	158091325	2710	2710	2710	2710	0
92	20231205	184600	158091325	2710	2710	2710	2710	5
93	20231205	184500	158091325	2710	2710	2710	2710	0
94	20231205	184400	158091325	2710	2710	2710	2710	0
95	20231205	184300	158091325	2710	2710	2710	2710	0
96	20231205	184200	158091325	2710	2710	2710	2710	0
97	20231205	184100	158091325	2710	2710	2710	2710	0
98	20231205	184000	158091325	2710	2710	2710	2710	0
99	20231205	183900	158091325	2710	2710	2710	2710	0
100	20231205	183800	158091325	2710	2710	2710	2710	0
101	20231205	183700	158091325	2710	2710	2710	2710	0
102	20231205	183600	158091325	2710	2710	2710	2710	0
103	20231205	183500	158091325	2710	2710	2710	2710	0
104	20231205	183400	158091325	2710	2710	2710	2710	0
105	20231205	183300	158091325	2710	2710	2710	2710	0
106	20231205	183200	158091325	2710	2710	2710	2710	0
107	20231205	183100	158091325	2710	2710	2710	2710	0
108	20231205	183000	158091325	2710	2710	2710	2710	0
109	20231205	182900	158091325	2710	2710	2710	2710	0
110	20231205	182800	158091325	2710	2710	2710	2710	0
111	20231205	182700	158091325	2710	2710	2710	2710	0
112	20231205	182600	158091325	2710	2710	2710	2710	0
113	20231205	182500	158091325	2710	2710	2710	2710	0
114	20231205	182400	158091325	2710	2710	2710	2710	0
115	20231205	182300	158091325	2710	2710	2710	2710	0
116	20231205	182200	158091325	2710	2710	2710	2710	0
117	20231205	182100	158091325	2710	2710	2710	2710	0
118	20231205	182000	158091325	2710	2710	2710	2710	0
119	20231205	181900	158091325	2710	2710	2710	2710	0
120	20231205	181800	158091325	2710	2710	2710	2710	0
121	20231205	181700	158091325	2710	2710	2710	2710	0
122	20231205	181600	158091325	2710	2710	2710	2710	5
123	20231205	181500	158091325	2710	2710	2710	2710	0
124	20231205	181400	158091325	2710	2710	2710	2710	0
125	20231205	181300	158091325	2710	2710	2710	2710	0
126	20231205	181200	158091325	2710	2710	2710	2710	0
127	20231205	181100	158091325	2710	2710	2710	2710	0
128	20231205	181000	158091325	2710	2710	2710	2710	0
129	20231205	180900	158091325	2710	2710	2710	2710	0
130	20231205	180800	158091325	2710	2710	2710	2710	0
131	20231205	180700	158091325	2710	2710	2710	2710	0
132	20231205	180600	158091325	2710	2710	2710	2710	0
133	20231205	180500	158091325	2710	2710	2710	2710	0
134	20231205	180400	158091325	2710	2710	2710	2710	0
135	20231205	180300	158091325	2710	2710	2710	2710	0
136	20231205	180200	158091325	2710	2710	2710	2710	0
137	20231205	180100	158091325	2710	2710	2710	2710	0
138	20231205	180000	158091325	2710	2710	2710	2710	0
139	20231205	175900	158091325	2710	2710	2710	2710	0
140	20231205	175800	158091325	2710	2710	2710	2710	0
141	20231205	175700	158091325	2710	2710	2710	2710	0
142	20231205	175600	158091325	2710	2710	2710	2710	0
143	20231205	175500	158091325	2710	2710	2710	2710	0
144	20231205	175400	158091325	2710	2710	2710	2710	0
145	20231205	175300	158091325	2710	2710	2710	2710	0
146	20231205	175200	158091325	2710	2710	2710	2710	0
147	20231205	175100	158091325	2710	2710	2710	2710	0
148	20231205	175000	158091325	2710	2710	2710	2710	0
149	20231205	174900	158091325	2710	2710	2710	2710	0
150	20231205	174800	158091325	2710	2710	2710	2710	0
151	20231205	174700	158091325	2710	2710	2710	2710	0
152	20231205	174600	158091325	2710	2710	2710	2710	5
153	20231205	174500	158091325	2710	2710	2710	2710	0
154	20231205	174400	158091325	2710	2710	2710	2710	0
155	20231205	174300	158091325	2710	2710	2710	2710	0
156	20231205	174200	158091325	2710	2710	2710	2710	0
157	20231205	174100	158091325	2710	2710	2710	2710	0
158	20231205	174000	158091325	2710	2710	2710	2710	0
159	20231205	173900	158091325	2710	2710	2710	2710	0
160	20231205	173800	158091325	2710	2710	2710	2710	0
161	20231205	173700	158091325	2710	2710	2710	2710	0
162	20231205	173600	158091325	2710	2710	2710	2710	0
163	20231205	173500	158091325	2710	2710	2710	2710	0
164	20231205	173400	158091325	2710	2710	2710	2710	0
165	20231205	173300	158091325	2710	2710	2710	2710	0
166	20231205	173200	158091325	2710	2710	2710	2710	0
167	20231205	173100	158091325	2710	2710	2710	2710	0
168	20231205	173000	158091325	2710	2710	2710	2710	0
169	20231205	172900	158091325	2710	2710	2710	2710	0
170	20231205	172800	158091325	2710	2710	2710	2710	0
171	20231205	172700	158091325	2710	2710	2710	2710	0
172	20231205	172600	158091325	2710	2710	2710	2710	0
173	20231205	172500	158091325	2710	2710	2710	2710	0
174	20231205	172400	158091325	2710	2710	2710	2710	0
175	20231205	172300	158091325	2710	2710	2710	2710	0
176	20231205	172200	158091325	2710	2710	2710	2710	0
177	20231205	172100	158091325	2710	2710	2710	2710	0
178	20231205	172000	158091325	2710	2710	2710	2710	0
179	20231205	171900	158091325	2710	2710	2710	2710	0
180	20231205	171800	158091325	2710	2710	2710	2710	0
181	20231205	171700	158091325	2710	2710	2710	2710	0
182	20231205	171600	158091325	2710	2710	2710	2710	5
183	20231205	171500	158091325	2710	2710	2710	2710	0
184	20231205	171400	158091325	2710	2710	2710	2710	0
185	20231205	171300	158091325	2710	2710	2710	2710	0
186	20231205	171200	158091325	2710	2710	2710	2710	0
187	20231205	171100	158091325	2710	2710	2710	2710	0
188	20231205	171000	158091325	2710	2710	2710	2710	0
189	20231205	170900	158091325	2710	2710	2710	2710	0
190	20231205	170800	158091325	2710	2710	2710	2710	0
191	20231205	170700	158091325	2710	2710	2710	2710	0
192	20231205	170600	158091325	2710	2710	2710	2710	0
193	20231205	170500	158091325	2710	2710	2710	2710	0
194	20231205	170400	158091325	2710	2710	2710	2710	0
195	20231205	170300	158091325	2710	2710	2710	2710	0
196	20231205	170200	158091325	2710	2710	2710	2710	0
197	20231205	170100	158091325	2710	2710	2710	2710	0
198	20231205	170000	158091325	2710	2710	2710	2710	0
199	20231205	165900	158091325	2710	2710	2710	2710	0
200	20231205	165800	158091325	2710	2710	2710	2710	0
201	20231205	165700	158091325	2710	2710	2710	2710	0
202	20231205	165600	158091325	2710	2710	2710	2710	0
203	20231205	165500	158091325	2710	2710	2710	2710	0
204	20231205	165400	158091325	2710	2710	2710	2710	0
205	20231205	165300	158091325	2710	2710	2710	2710	0
206	20231205	165200	158091325	2710	2710	2710	2710	0
207	20231205	165100	158091325	2710	2710	2710	2710	0
208	20231205	165000	158091325	2710	2710	2710	2710	0
209	20231205	164900	158091325	2710	2710	2710	2710	0
210	20231205	164800	158091325	2710	2710	2710	2710	0
211	20231205	164700	158091325	2710	2710	2710	2710	0
212	20231205	164600	158091325	2710	2710	2710	2710	5
213	20231205	164500	158091325	2710	2710	2710	2710	0
214	20231205	164400	158091325	2710	2710	2710	2710	0
215	20231205	164300	158091325	2710	2710	2710	2710	0
216	20231205	164200	158091325	2710	2710	2710	2710	0
217	20231205	164100	158091325	2710	2710	2710	2710	0
218	20231205	164000	158091325	2710	2710	2710	2710	0
219	20231205	163900	158091325	2710	2710	2710	2710	0
220	20231205	163800	158091325	2710	2710	2710	2710	0
221	20231205	163700	158091325	2710	2710	2710	2710	0
222	20231205	163600	158091325	2710	2710	2710	2710	0
223	20231205	163500	158091325	2710	2710	2710	2710	0
224	20231205	163400	158091325	2710	2710	2710	2710	0
225	20231205	163300	158091325	2710	2710	2710	2710	0
226	20231205	163200	158091325	2710	2710	2710	2710	0
227	20231205	163100	158091325	2710	2710	2710	2710	0
228	20231205	163000	158091325	2710	2710	2710	2710	0
229	20231205	162900	158091325	2710	2710	2710	2710	0
230	20231205	162800	158091325	2710	2710	2710	2710	0
231	20231205	162700	158091325	2710	2710	2710	2710	0
232	20231205	162600	158091325	2710	2710	2710	2710	0
233	20231205	162500	158091325	2710	2710	2710	2710	0
234	20231205	162400	158091325	2710	2710	2710	2710	0
235	20231205	162300	158091325	2710	2710	2710	2710	0
236	20231205	162200	158091325	2710	2710	2710	2710	0
237	20231205	162100	158091325	2710	2710	2710	2710	0
238	20231205	162000	158091325	2710	2710	2710	2710	0
239	20231205	161900	158091325	2710	2710	2710	2710	0
240	20231205	161800	158091325	2710	2710	2710	2710	0
241	20231205	161700	158091325	2710	2710	2710	2710	0
242	20231205	161600	158091325	2710	2710	2710	2710	5
243	20231205	161500	158091325	2710	2710	2710	2710	0
244	20231205	161400	158091325	2710	2710	2710	2710	0
245	20231205	161300	158091325	2710	2710	2710	2710	0
246	20231205	161200	158091325	2710	2710	2710	2710	0
247	20231205	161100	158091325	2710	2710	2710	2710	0
248	20231205	161000	158091325	2710	2710	2710	2710	0
249	20231205	160900	158091325	2710	2710	2710	2710	0
250	20231205	160800	158091325	2710	2710	2710	2710	0
251	20231205	160700	158091325	2710	2710	2710	2710	0
252	20231205	160600	158091325	2710	2710	2710	2710	0
253	20231205	160500	158091325	2710	2710	2710	2710	0
254	20231205	160400	158091325	2710	2710	2710	2710	0
255	20231205	160300	158091325	2710	2710	2710	2710	0
256	20231205	160200	158091325	2710	2710	2710	2710	0
257	20231205	160100	158091325	2710	2710	2710	2710	0
258	20231205	160000	158091325	2710	2710	2710	2710	0
259	20231205	155900	158091325	2710	2710	2710	2710	0
260	20231205	155800	158091325	2710	2710	2710	2710	0
261	20231205	155700	158091325	2710	2710	2710	2710	0
262	20231205	155600	158091325	2710	2710	2710	2710	0
263	20231205	155500	158091325	2710	2710	2710	2710	0
264	20231205	155400	158091325	2710	2710	2710	2710	0
265	20231205	155300	158091325	2710	2710	2710	2710	0
266	20231205	155200	158091325	2710	2710	2710	2710	0
267	20231205	155100	158091325	2710	2710	2710	2710	0
268	20231205	155000	158091325	2710	2710	2710	2710	0
269	20231205	154900	158091325	2710	2710	2710	2710	0
270	20231205	154800	158091325	2710	2710	2710	2710	0
271	20231205	154700	158091325	2710	2710	2710	2710	0
272	20231205	154600	158091325	2710	2710	2710	2710	5
273	20231205	154500	158091325	2710	2710	2710	2710	0
274	20231205	154400	158091325	2710	2710	2710	2710	0
275	20231205	154300	158091325	2710	2710	2710	2710	0
276	20231205	154200	158091325	2710	2710	2710	2710	0
277	20231205	154100	158091325	2710	2710	2710	2710	0
278	20231205	154000	158091325	2710	2710	2710	2710	0
279	20231205	153900	158091325	2710	2710	2710	2710	0
280	20231205	153800	158091325	2710	2710	2710	2710	0
281	20231205	153700	158091325	2710	2710	2710	2710	0
282	20231205	153600	158091325	2710	2710	2710	2710	0
283	20231205	153500	158091325	2710	2710	2710	2710	0
284	20231205	153400	158091325	2710	2710	2710	2710	0
285	20231205	153300	158091325	2710	2710	2710	2710	0
286	20231205	153200	158091325	2710	2710	2710	2710	0
287	20231205	153100	158091325	2710	2710	2710	2710	0
288	20231205	153000	158091325	2710	2710	2710	2710	5
289	20231205	152900	158077775	2690	2690	2690	2690	0
290	20231205	152800	158077775	2690	2690	2690	2690	0
291	20231205	152700	158077775	2690	2690	2690	2690	0
292	20231205	152600	158077775	2690	2690	2690	2690	0
293	20231205	152500	158077775	2690	2690	2690	2690	0
294	20231205	152400	158077775	2690	2690	2690	2690	0
295	20231205	152300	158077775	2690	2690	2690	2690	0
296	20231205	152200	158077775	2690	2690	2690	2690	0
297	20231205	152100	158077775	2690	2690	2690	2690	0
298	20231205	152000	158077775	2690	2690	2690	2690	0
299	20231205	151900	158077775	2690	2690	2690	2690	0
300	20231205	151800	158077775	2690	2690	2690	2690	141
301	20231205	151700	157698485	2690	2690	2690	2690	100
302	20231205	151600	157429485	2690	2690	2690	2690	172
303	20231205	151500	156966805	2690	2690	2690	2690	0
304	20231205	151400	156966805	2690	2690	2690	2690	0
305	20231205	151300	156966805	2690	2690	2690	2690	3
306	20231205	151200	156958735	2685	2690	2690	2685	4
307	20231205	151100	156947990	2685	2685	2685	2685	12
308	20231205	151000	156915770	2690	2690	2690	2690	0
309	20231205	150900	156915770	2690	2690	2690	2690	0
310	20231205	150800	156915770	2690	2685	2690	2685	2097
311	20231205	150700	151285320	2690	2690	2690	2685	155
312	20231205	150600	150868995	2685	2690	2690	2685	212
313	20231205	150500	150298770	2690	2690	2690	2690	0
314	20231205	150400	150298770	2690	2690	2690	2690	0
315	20231205	150300	150298770	2690	2690	2690	2690	404
316	20231205	150200	149212010	2695	2695	2695	2695	0
317	20231205	150100	149212010	2695	2695	2695	2695	0
318	20231205	150000	149212010	2695	2695	2695	2695	0
319	20231205	145900	149212010	2695	2695	2695	2695	0
320	20231205	145800	149212010	2695	2695	2695	2695	0
321	20231205	145700	149212010	2695	2695	2695	2695	112
322	20231205	145600	148910170	2685	2685	2685	2685	0
323	20231205	145500	148910170	2685	2685	2685	2685	0
324	20231205	145400	148910170	2685	2685	2685	2685	0
325	20231205	145300	148910170	2685	2690	2690	2685	320
326	20231205	145200	148050870	2695	2695	2695	2695	0
327	20231205	145100	148050870	2695	2695	2695	2695	171
328	20231205	145000	147590025	2685	2690	2690	2685	2681
329	20231205	144900	140391535	2685	2685	2685	2685	1180
330	20231205	144800	137223235	2685	2685	2685	2685	0
331	20231205	144700	137223235	2685	2685	2685	2685	0
332	20231205	144600	137223235	2685	2685	2685	2685	0
333	20231205	144500	137223235	2685	2685	2685	2685	0
334	20231205	144400	137223235	2685	2685	2685	2685	0
335	20231205	144300	137223235	2685	2685	2685	2685	20
336	20231205	144200	137169535	2685	2685	2685	2685	624
337	20231205	144100	135494095	2685	2685	2685	2685	0
338	20231205	144000	135494095	2685	2685	2685	2685	757
339	20231205	143900	133461550	2690	2690	2690	2690	76
340	20231205	143800	133257110	2690	2690	2690	2690	929
341	20231205	143700	130758100	2690	2695	2695	2690	1431
342	20231205	143600	126905650	2695	2695	2695	2695	0
343	20231205	143500	126905650	2695	2695	2695	2695	400
344	20231205	143400	125827650	2695	2695	2695	2695	0
345	20231205	143300	125827650	2695	2695	2695	2695	0
346	20231205	143200	125827650	2695	2695	2695	2695	0
347	20231205	143100	125827650	2695	2695	2695	2695	0
348	20231205	143000	125827650	2695	2695	2695	2695	0
349	20231205	142900	125827650	2695	2695	2695	2695	0
350	20231205	142800	125827650	2695	2695	2695	2695	0
351	20231205	142700	125827650	2695	2695	2695	2695	0
352	20231205	142600	125827650	2695	2695	2695	2695	0
353	20231205	142500	125827650	2695	2695	2695	2695	969
354	20231205	142400	123216195	2695	2695	2695	2695	0
355	20231205	142300	123216195	2695	2695	2695	2695	303
356	20231205	142200	122399610	2695	2695	2695	2695	0
357	20231205	142100	122399610	2695	2695	2695	2695	29
358	20231205	142000	122321455	2695	2695	2695	2695	0
359	20231205	141900	122321455	2695	2695	2695	2695	0
360	20231205	141800	122321455	2695	2700	2700	2695	848
361	20231205	141700	120035355	2700	2700	2700	2700	0
362	20231205	141600	120035355	2700	2700	2700	2700	823
363	20231205	141500	117813255	2700	2700	2700	2700	0
364	20231205	141400	117813255	2700	2700	2700	2700	0
365	20231205	141300	117813255	2700	2700	2700	2700	0
366	20231205	141200	117813255	2700	2700	2700	2700	0
367	20231205	141100	117813255	2700	2700	2700	2700	120
368	20231205	141000	117489255	2700	2700	2700	2700	0
369	20231205	140900	117489255	2700	2700	2700	2700	0
370	20231205	140800	117489255	2700	2700	2700	2700	0
371	20231205	140700	117489255	2700	2700	2700	2700	0
372	20231205	140600	117489255	2700	2700	2700	2700	0
373	20231205	140500	117489255	2700	2700	2700	2700	0
374	20231205	140400	117489255	2700	2700	2700	2700	0
375	20231205	140300	117489255	2700	2700	2700	2700	0
376	20231205	140200	117489255	2700	2700	2700	2700	0
377	20231205	140100	117489255	2700	2700	2700	2700	0
378	20231205	140000	117489255	2700	2700	2700	2700	0
379	20231205	135900	117489255	2700	2700	2700	2700	0
380	20231205	135800	117489255	2700	2700	2700	2700	0
381	20231205	135700	117489255	2700	2700	2700	2700	0
382	20231205	135600	117489255	2700	2700	2700	2700	0
383	20231205	135500	117489255	2700	2700	2700	2700	0
384	20231205	135400	117489255	2700	2700	2700	2700	140
385	20231205	135300	117111255	2700	2700	2700	2700	0
386	20231205	135200	117111255	2700	2700	2700	2700	300
387	20231205	135100	116301255	2710	2710	2710	2710	0
388	20231205	135000	116301255	2710	2710	2710	2710	0
389	20231205	134900	116301255	2710	2710	2710	2710	0
390	20231205	134800	116301255	2710	2710	2710	2710	0
391	20231205	134700	116301255	2710	2710	2710	2710	2
392	20231205	134600	116295835	2710	2710	2710	2710	3
393	20231205	134500	116287705	2710	2710	2710	2710	0
394	20231205	134400	116287705	2710	2710	2710	2710	0
395	20231205	134300	116287705	2710	2710	2710	2710	5
396	20231205	134200	116274155	2710	2710	2710	2710	0
397	20231205	134100	116274155	2710	2710	2710	2710	0
398	20231205	134000	116274155	2710	2710	2710	2710	0
399	20231205	133900	116274155	2710	2710	2710	2710	0
400	20231205	133800	116274155	2710	2710	2710	2710	0
401	20231205	133700	116274155	2710	2710	2710	2710	0
402	20231205	133600	116274155	2710	2710	2710	2710	443
403	20231205	133500	115073625	2710	2710	2710	2710	0
404	20231205	133400	115073625	2710	2710	2710	2710	0
405	20231205	133300	115073625	2710	2710	2710	2710	0
406	20231205	133200	115073625	2710	2710	2710	2710	5
407	20231205	133100	115060075	2710	2710	2710	2710	0
408	20231205	133000	115060075	2710	2710	2710	2710	10
409	20231205	132900	115032975	2710	2710	2710	2710	0
410	20231205	132800	115032975	2710	2710	2710	2710	0
411	20231205	132700	115032975	2710	2710	2710	2710	0
412	20231205	132600	115032975	2710	2710	2710	2710	0
413	20231205	132500	115032975	2710	2710	2710	2710	2
414	20231205	132400	115027555	2710	2710	2710	2710	0
415	20231205	132300	115027555	2710	2700	2710	2700	43
416	20231205	132200	114911430	2695	2695	2695	2695	267
417	20231205	132100	114191865	2695	2695	2695	2695	0
418	20231205	132000	114191865	2695	2695	2695	2695	0
419	20231205	131900	114191865	2695	2695	2695	2695	27
420	20231205	131800	114119100	2700	2700	2700	2700	0
421	20231205	131700	114119100	2700	2700	2700	2700	0
422	20231205	131600	114119100	2700	2700	2700	2700	0
423	20231205	131500	114119100	2700	2700	2700	2700	0
424	20231205	131400	114119100	2700	2700	2700	2700	0
425	20231205	131300	114119100	2700	2700	2700	2700	0
426	20231205	131200	114119100	2700	2700	2700	2700	0
427	20231205	131100	114119100	2700	2700	2700	2700	0
428	20231205	131000	114119100	2700	2700	2700	2700	0
429	20231205	130900	114119100	2700	2700	2700	2700	0
430	20231205	130800	114119100	2700	2700	2700	2700	390
431	20231205	130700	113066100	2695	2695	2695	2695	0
432	20231205	130600	113066100	2695	2695	2695	2695	0
433	20231205	130500	113066100	2695	2695	2695	2695	51
434	20231205	130400	112928655	2695	2695	2695	2695	0
435	20231205	130300	112928655	2695	2695	2695	2695	0
436	20231205	130200	112928655	2695	2695	2695	2695	0
437	20231205	130100	112928655	2695	2695	2695	2695	0
438	20231205	130000	112928655	2695	2695	2695	2695	184
439	20231205	125900	112432775	2695	2695	2695	2695	0
440	20231205	125800	112432775	2695	2695	2695	2695	0
441	20231205	125700	112432775	2695	2695	2695	2695	0
442	20231205	125600	112432775	2695	2695	2695	2695	0
443	20231205	125500	112432775	2695	2695	2695	2695	0
444	20231205	125400	112432775	2695	2695	2695	2695	0
445	20231205	125300	112432775	2695	2695	2695	2695	0
446	20231205	125200	112432775	2695	2695	2695	2695	49
447	20231205	125100	112300720	2700	2700	2700	2700	0
448	20231205	125000	112300720	2700	2700	2700	2700	1
449	20231205	124900	112298020	2695	2695	2695	2695	0
450	20231205	124800	112298020	2695	2695	2695	2695	0
451	20231205	124700	112298020	2695	2695	2695	2695	0
452	20231205	124600	112298020	2695	2690	2695	2690	51
453	20231205	124500	112160625	2695	2695	2695	2695	6
454	20231205	124400	112144455	2695	2695	2695	2695	0
455	20231205	124300	112144455	2695	2695	2695	2695	23
456	20231205	124200	112082470	2690	2690	2690	2690	0
457	20231205	124100	112082470	2690	2690	2690	2690	0
458	20231205	124000	112082470	2690	2690	2690	2690	0
459	20231205	123900	112082470	2690	2690	2690	2690	0
460	20231205	123800	112082470	2690	2690	2690	2690	0
461	20231205	123700	112082470	2690	2690	2690	2690	0
462	20231205	123600	112082470	2690	2690	2690	2690	0
463	20231205	123500	112082470	2690	2690	2690	2690	0
464	20231205	123400	112082470	2690	2690	2690	2690	260
465	20231205	123300	111383070	2690	2690	2690	2690	0
466	20231205	123200	111383070	2690	2690	2690	2690	0
467	20231205	123100	111383070	2690	2690	2690	2690	0
468	20231205	123000	111383070	2690	2690	2690	2690	272
469	20231205	122900	110651390	2685	2685	2685	2685	0
470	20231205	122800	110651390	2685	2685	2685	2685	0
471	20231205	122700	110651390	2685	2685	2685	2685	0
472	20231205	122600	110651390	2685	2685	2685	2685	0
473	20231205	122500	110651390	2685	2685	2685	2685	0
474	20231205	122400	110651390	2685	2685	2685	2685	0
475	20231205	122300	110651390	2685	2685	2685	2685	0
476	20231205	122200	110651390	2685	2685	2685	2685	0
477	20231205	122100	110651390	2685	2685	2685	2685	0
478	20231205	122000	110651390	2685	2685	2685	2685	0
479	20231205	121900	110651390	2685	2685	2685	2685	74
480	20231205	121800	110452700	2700	2700	2700	2700	0
481	20231205	121700	110452700	2700	2700	2700	2700	1
482	20231205	121600	110450000	2690	2690	2690	2690	0
483	20231205	121500	110450000	2690	2695	2695	2690	116
484	20231205	121400	110137955	2690	2690	2690	2690	0
485	20231205	121300	110137955	2690	2690	2690	2690	0
486	20231205	121200	110137955	2690	2690	2690	2690	0
487	20231205	121100	110137955	2690	2690	2690	2690	0
488	20231205	121000	110137955	2690	2690	2690	2690	0
489	20231205	120900	110137955	2690	2690	2690	2690	0
490	20231205	120800	110137955	2690	2690	2690	2690	0
491	20231205	120700	110137955	2690	2690	2690	2690	0
492	20231205	120600	110137955	2690	2690	2690	2690	0
493	20231205	120500	110137955	2690	2690	2690	2690	0
494	20231205	120400	110137955	2690	2690	2690	2690	0
495	20231205	120300	110137955	2690	2690	2690	2690	0
496	20231205	120200	110137955	2690	2690	2690	2690	16
497	20231205	120100	110094915	2685	2685	2685	2685	0
498	20231205	120000	110094915	2685	2685	2685	2685	0
499	20231205	115900	110094915	2685	2685	2685	2685	0
500	20231205	115800	110094915	2685	2685	2685	2685	0
501	20231205	115700	110094915	2685	2685	2685	2685	0
502	20231205	115600	110094915	2685	2685	2685	2685	0
503	20231205	115500	110094915	2685	2685	2685	2685	0
504	20231205	115400	110094915	2685	2685	2685	2685	0
505	20231205	115300	110094915	2685	2685	2685	2685	0
506	20231205	115200	110094915	2685	2685	2685	2685	0
507	20231205	115100	110094915	2685	2690	2690	2685	202
508	20231205	115000	109552540	2700	2690	2700	2690	3
509	20231205	114900	109544450	2685	2685	2685	2685	0
510	20231205	114800	109544450	2685	2685	2685	2685	0
511	20231205	114700	109544450	2685	2685	2685	2685	2000
512	20231205	114600	104174450	2685	2685	2685	2685	185
513	20231205	114500	103677725	2685	2685	2685	2685	0
514	20231205	114400	103677725	2685	2685	2685	2685	0
515	20231205	114300	103677725	2685	2685	2685	2685	1000
516	20231205	114200	100992725	2685	2685	2685	2685	0
517	20231205	114100	100992725	2685	2685	2685	2685	0
518	20231205	114000	100992725	2685	2685	2685	2685	0
519	20231205	113900	100992725	2685	2685	2685	2685	0
520	20231205	113800	100992725	2685	2685	2685	2680	293
521	20231205	113700	100206025	2685	2685	2685	2685	452
522	20231205	113600	98992405	2685	2685	2685	2685	0
523	20231205	113500	98992405	2685	2685	2685	2685	600
524	20231205	113400	97381405	2685	2685	2685	2685	0
525	20231205	113300	97381405	2685	2685	2685	2685	1
526	20231205	113200	97378720	2685	2685	2685	2685	0
527	20231205	113100	97378720	2685	2685	2685	2685	400
528	20231205	113000	96304720	2685	2685	2685	2685	41
529	20231205	112900	96194635	2685	2685	2685	2685	102
530	20231205	112800	95920765	2685	2690	2690	2685	721
531	20231205	112700	93984875	2690	2685	2690	2685	5
532	20231205	112600	93971430	2690	2690	2690	2690	1013
533	20231205	112500	91246460	2690	2690	2690	2690	211
534	20231205	112400	90678870	2695	2695	2695	2695	0
535	20231205	112300	90678870	2695	2695	2695	2695	6
536	20231205	112200	90662700	2695	2695	2695	2695	0
537	20231205	112100	90662700	2695	2695	2695	2695	10
538	20231205	112000	90635750	2695	2695	2695	2695	15
539	20231205	111900	90595325	2695	2695	2695	2695	20
540	20231205	111800	90541425	2690	2690	2690	2690	0
541	20231205	111700	90541425	2690	2690	2690	2690	0
542	20231205	111600	90541425	2690	2690	2690	2690	0
543	20231205	111500	90541425	2690	2690	2690	2690	0
544	20231205	111400	90541425	2690	2695	2695	2690	50
545	20231205	111300	90406920	2700	2700	2700	2700	7
546	20231205	111200	90388020	2705	2705	2705	2705	0
547	20231205	111100	90388020	2705	2705	2705	2705	0
548	20231205	111000	90388020	2705	2705	2705	2705	0
549	20231205	110900	90388020	2705	2705	2705	2705	0
550	20231205	110800	90388020	2705	2705	2705	2705	0
551	20231205	110700	90388020	2705	2705	2705	2705	0
552	20231205	110600	90388020	2705	2705	2705	2705	0
553	20231205	110500	90388020	2705	2705	2705	2705	2
554	20231205	110400	90382610	2705	2705	2705	2705	2
555	20231205	110300	90377200	2695	2695	2695	2695	141
556	20231205	110200	89997205	2710	2710	2710	2710	2
557	20231205	110100	89991785	2700	2700	2700	2700	0
558	20231205	110000	89991785	2700	2705	2705	2700	25
559	20231205	105900	89924280	2710	2710	2710	2710	0
560	20231205	105800	89924280	2710	2710	2710	2710	1
561	20231205	105700	89921570	2710	2710	2710	2710	0
562	20231205	105600	89921570	2710	2710	2710	2710	0
563	20231205	105500	89921570	2710	2710	2710	2710	0
564	20231205	105400	89921570	2710	2710	2710	2710	0
565	20231205	105300	89921570	2710	2710	2710	2710	5
566	20231205	105200	89908020	2710	2710	2710	2710	0
567	20231205	105100	89908020	2710	2710	2710	2710	0
568	20231205	105000	89908020	2710	2710	2710	2710	0
569	20231205	104900	89908020	2710	2710	2710	2710	0
570	20231205	104800	89908020	2710	2710	2710	2710	0
571	20231205	104700	89908020	2710	2710	2710	2710	1
572	20231205	104600	89905310	2710	2710	2710	2710	0
573	20231205	104500	89905310	2710	2710	2710	2710	0
574	20231205	104400	89905310	2710	2710	2710	2710	0
575	20231205	104300	89905310	2710	2710	2710	2710	3
576	20231205	104200	89897180	2710	2710	2710	2710	0
577	20231205	104100	89897180	2710	2710	2710	2710	0
578	20231205	104000	89897180	2710	2710	2710	2710	0
579	20231205	103900	89897180	2710	2710	2710	2710	0
580	20231205	103800	89897180	2710	2710	2710	2710	0
581	20231205	103700	89897180	2710	2710	2710	2710	0
582	20231205	103600	89897180	2710	2710	2710	2710	0
583	20231205	103500	89897180	2710	2710	2710	2710	0
584	20231205	103400	89897180	2710	2710	2710	2710	1
585	20231205	103300	89894470	2710	2710	2710	2710	0
586	20231205	103200	89894470	2710	2710	2710	2710	100
587	20231205	103100	89623470	2710	2710	2710	2710	0
588	20231205	103000	89623470	2710	2710	2710	2710	0
589	20231205	102900	89623470	2710	2710	2710	2710	0
590	20231205	102800	89623470	2710	2710	2710	2710	0
591	20231205	102700	89623470	2710	2710	2710	2710	1
592	20231205	102600	89620760	2695	2695	2695	2695	0
593	20231205	102500	89620760	2695	2695	2695	2695	209
594	20231205	102400	89057505	2690	2690	2690	2690	0
595	20231205	102300	89057505	2690	2690	2690	2690	0
596	20231205	102200	89057505	2690	2690	2690	2690	0
597	20231205	102100	89057505	2690	2695	2695	2690	2016
598	20231205	102000	83633940	2695	2695	2695	2695	1106
599	20231205	101900	80653270	2695	2700	2700	2695	1133
600	20231205	101800	77594175	2705	2705	2705	2705	0
601	20231205	101700	77594175	2705	2710	2710	2705	531
602	20231205	101600	76157670	2710	2710	2710	2710	0
603	20231205	101500	76157670	2710	2710	2710	2710	0
604	20231205	101400	76157670	2710	2710	2710	2710	0
605	20231205	101300	76157670	2710	2710	2710	2710	0
606	20231205	101200	76157670	2710	2710	2710	2710	0
607	20231205	101100	76157670	2710	2710	2710	2710	0
608	20231205	101000	76157670	2710	2710	2710	2710	5
609	20231205	100900	76144120	2710	2710	2710	2710	0
610	20231205	100800	76144120	2710	2710	2710	2710	2
611	20231205	100700	76138700	2705	2705	2705	2705	0
612	20231205	100600	76138700	2705	2705	2705	2705	400
613	20231205	100500	75056700	2705	2705	2705	2705	100
614	20231205	100400	74786200	2710	2710	2710	2710	2
615	20231205	100300	74780780	2710	2710	2710	2710	0
616	20231205	100200	74780780	2710	2710	2710	2710	2
617	20231205	100100	74775360	2700	2700	2700	2700	0
618	20231205	100000	74775360	2700	2700	2700	2700	1
619	20231205	095900	74772660	2700	2700	2700	2700	227
620	20231205	095800	74159760	2705	2705	2705	2705	115
621	20231205	095700	73848685	2705	2705	2705	2705	60
622	20231205	095600	73686385	2705	2705	2705	2705	0
623	20231205	095500	73686385	2705	2705	2705	2705	180
624	20231205	095400	73199485	2705	2705	2705	2705	0
625	20231205	095300	73199485	2705	2705	2705	2705	0
626	20231205	095200	73199485	2705	2705	2705	2705	0
627	20231205	095100	73199485	2705	2705	2705	2705	0
628	20231205	095000	73199485	2705	2705	2705	2705	0
629	20231205	094900	73199485	2705	2705	2705	2705	0
630	20231205	094800	73199485	2705	2705	2705	2705	0
631	20231205	094700	73199485	2705	2705	2705	2705	0
632	20231205	094600	73199485	2705	2705	2705	2705	22
633	20231205	094500	73139975	2705	2705	2705	2705	178
634	20231205	094400	72658485	2705	2705	2705	2705	0
635	20231205	094300	72658485	2705	2705	2705	2705	1
636	20231205	094200	72655780	2705	2705	2705	2705	28
637	20231205	094100	72580040	2705	2715	2715	2705	109
638	20231205	094000	72284195	2715	2715	2715	2715	1
639	20231205	093900	72281480	2715	2715	2715	2715	5
640	20231205	093800	72267905	2715	2715	2715	2715	2
641	20231205	093700	72262475	2715	2715	2715	2715	4
642	20231205	093600	72251615	2705	2705	2705	2705	0
643	20231205	093500	72251615	2705	2705	2705	2705	0
644	20231205	093400	72251615	2705	2705	2705	2705	50
645	20231205	093300	72116365	2700	2700	2700	2700	982
646	20231205	093200	69464965	2700	2705	2705	2700	2424
647	20231205	093100	62914995	2720	2720	2720	2720	2
648	20231205	093000	62909555	2720	2720	2720	2720	0
649	20231205	092900	62909555	2720	2720	2720	2720	3
650	20231205	092800	62901395	2705	2705	2705	2705	400
651	20231205	092700	61819395	2715	2715	2715	2715	0
652	20231205	092600	61819395	2715	2715	2715	2715	0
653	20231205	092500	61819395	2715	2715	2715	2715	33
654	20231205	092400	61729800	2700	2700	2700	2700	0
655	20231205	092300	61729800	2700	2705	2705	2700	2231
656	20231205	092200	55703030	2710	2715	2715	2710	220
657	20231205	092100	55105945	2730	2730	2730	2730	0
658	20231205	092000	55105945	2730	2730	2730	2730	0
659	20231205	091900	55105945	2730	2730	2730	2730	1
660	20231205	091800	55103215	2730	2730	2730	2730	0
661	20231205	091700	55103215	2730	2730	2730	2730	10
662	20231205	091600	55075915	2730	2730	2730	2730	0
663	20231205	091500	55075915	2730	2730	2730	2730	100
664	20231205	091400	54802915	2730	2730	2730	2730	1
665	20231205	091300	54800185	2730	2730	2730	2730	0
666	20231205	091200	54800185	2730	2730	2730	2730	728
667	20231205	091100	52812745	2730	2730	2730	2730	2
668	20231205	091000	52807285	2730	2730	2730	2730	24
669	20231205	090900	52741765	2730	2725	2730	2725	930
670	20231205	090800	50206865	2705	2705	2705	2705	0
671	20231205	090700	50206865	2705	2705	2705	2705	318
672	20231205	090600	49346675	2705	2705	2705	2705	0
673	20231205	090500	49346675	2705	2705	2705	2705	0
674	20231205	090400	49346675	2705	2705	2705	2705	200
675	20231205	090300	48805675	2700	2700	2700	2700	3
676	20231205	090200	48797575	2700	2700	2700	2700	1
677	20231205	090100	48794875	2700	2705	2705	2700	4986
678	20231205	090000	35331175	2700	2725	2725	2700	13085