KissMeData/078020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194800	129821285	4075	4075	4075	4075	60
3	20231206	194700	129821285	4075	4075	4075	4075	0
4	20231206	194600	129821285	4075	4075	4075	4075	0
5	20231206	194500	129821285	4075	4075	4075	4075	0
6	20231206	194400	129821285	4075	4075	4075	4075	0
7	20231206	194300	129821285	4075	4075	4075	4075	0
8	20231206	194200	129821285	4075	4075	4075	4075	0
9	20231206	194100	129821285	4075	4075	4075	4075	0
10	20231206	194000	129821285	4075	4075	4075	4075	0
11	20231206	193900	129821285	4075	4075	4075	4075	0
12	20231206	193800	129821285	4075	4075	4075	4075	0
13	20231206	193700	129821285	4075	4075	4075	4075	0
14	20231206	193600	129821285	4075	4075	4075	4075	0
15	20231206	193500	129821285	4075	4075	4075	4075	0
16	20231206	193400	129821285	4075	4075	4075	4075	0
17	20231206	193300	129821285	4075	4075	4075	4075	0
18	20231206	193200	129821285	4075	4075	4075	4075	0
19	20231206	193100	129821285	4075	4075	4075	4075	0
20	20231206	193000	129821285	4075	4075	4075	4075	0
21	20231206	192900	129821285	4075	4075	4075	4075	0
22	20231206	192800	129821285	4075	4075	4075	4075	0
23	20231206	192700	129821285	4075	4075	4075	4075	0
24	20231206	192600	129821285	4075	4075	4075	4075	0
25	20231206	192500	129821285	4075	4075	4075	4075	0
26	20231206	192400	129821285	4075	4075	4075	4075	0
27	20231206	192300	129821285	4075	4075	4075	4075	0
28	20231206	192200	129821285	4075	4075	4075	4075	0
29	20231206	192100	129821285	4075	4075	4075	4075	0
30	20231206	192000	129821285	4075	4075	4075	4075	0
31	20231206	191900	129821285	4075	4075	4075	4075	0
32	20231206	191800	129821285	4075	4075	4075	4075	60
33	20231206	191700	129821285	4075	4075	4075	4075	0
34	20231206	191600	129821285	4075	4075	4075	4075	0
35	20231206	191500	129821285	4075	4075	4075	4075	0
36	20231206	191400	129821285	4075	4075	4075	4075	0
37	20231206	191300	129821285	4075	4075	4075	4075	0
38	20231206	191200	129821285	4075	4075	4075	4075	0
39	20231206	191100	129821285	4075	4075	4075	4075	0
40	20231206	191000	129821285	4075	4075	4075	4075	0
41	20231206	190900	129821285	4075	4075	4075	4075	0
42	20231206	190800	129821285	4075	4075	4075	4075	0
43	20231206	190700	129821285	4075	4075	4075	4075	0
44	20231206	190600	129821285	4075	4075	4075	4075	0
45	20231206	190500	129821285	4075	4075	4075	4075	0
46	20231206	190400	129821285	4075	4075	4075	4075	0
47	20231206	190300	129821285	4075	4075	4075	4075	0
48	20231206	190200	129821285	4075	4075	4075	4075	0
49	20231206	190100	129821285	4075	4075	4075	4075	0
50	20231206	190000	129821285	4075	4075	4075	4075	0
51	20231206	185900	129821285	4075	4075	4075	4075	0
52	20231206	185800	129821285	4075	4075	4075	4075	0
53	20231206	185700	129821285	4075	4075	4075	4075	0
54	20231206	185600	129821285	4075	4075	4075	4075	0
55	20231206	185500	129821285	4075	4075	4075	4075	0
56	20231206	185400	129821285	4075	4075	4075	4075	0
57	20231206	185300	129821285	4075	4075	4075	4075	0
58	20231206	185200	129821285	4075	4075	4075	4075	0
59	20231206	185100	129821285	4075	4075	4075	4075	0
60	20231206	185000	129821285	4075	4075	4075	4075	0
61	20231206	184900	129821285	4075	4075	4075	4075	0
62	20231206	184800	129821285	4075	4075	4075	4075	60
63	20231206	184700	129821285	4075	4075	4075	4075	0
64	20231206	184600	129821285	4075	4075	4075	4075	0
65	20231206	184500	129821285	4075	4075	4075	4075	0
66	20231206	184400	129821285	4075	4075	4075	4075	0
67	20231206	184300	129821285	4075	4075	4075	4075	0
68	20231206	184200	129821285	4075	4075	4075	4075	0
69	20231206	184100	129821285	4075	4075	4075	4075	0
70	20231206	184000	129821285	4075	4075	4075	4075	0
71	20231206	183900	129821285	4075	4075	4075	4075	0
72	20231206	183800	129821285	4075	4075	4075	4075	0
73	20231206	183700	129821285	4075	4075	4075	4075	0
74	20231206	183600	129821285	4075	4075	4075	4075	0
75	20231206	183500	129821285	4075	4075	4075	4075	0
76	20231206	183400	129821285	4075	4075	4075	4075	0
77	20231206	183300	129821285	4075	4075	4075	4075	0
78	20231206	183200	129821285	4075	4075	4075	4075	0
79	20231206	183100	129821285	4075	4075	4075	4075	0
80	20231206	183000	129821285	4075	4075	4075	4075	0
81	20231206	182900	129821285	4075	4075	4075	4075	0
82	20231206	182800	129821285	4075	4075	4075	4075	0
83	20231206	182700	129821285	4075	4075	4075	4075	0
84	20231206	182600	129821285	4075	4075	4075	4075	0
85	20231206	182500	129821285	4075	4075	4075	4075	0
86	20231206	182400	129821285	4075	4075	4075	4075	0
87	20231206	182300	129821285	4075	4075	4075	4075	0
88	20231206	182200	129821285	4075	4075	4075	4075	0
89	20231206	182100	129821285	4075	4075	4075	4075	0
90	20231206	182000	129821285	4075	4075	4075	4075	0
91	20231206	181900	129821285	4075	4075	4075	4075	0
92	20231206	181800	129821285	4075	4075	4075	4075	60
93	20231206	181700	129821285	4075	4075	4075	4075	0
94	20231206	181600	129821285	4075	4075	4075	4075	0
95	20231206	181500	129821285	4075	4075	4075	4075	0
96	20231206	181400	129821285	4075	4075	4075	4075	0
97	20231206	181300	129821285	4075	4075	4075	4075	0
98	20231206	181200	129821285	4075	4075	4075	4075	0
99	20231206	181100	129821285	4075	4075	4075	4075	0
100	20231206	181000	129821285	4075	4075	4075	4075	0
101	20231206	180900	129821285	4075	4075	4075	4075	0
102	20231206	180800	129821285	4075	4075	4075	4075	0
103	20231206	180700	129821285	4075	4075	4075	4075	0
104	20231206	180600	129821285	4075	4075	4075	4075	0
105	20231206	180500	129821285	4075	4075	4075	4075	0
106	20231206	180400	129821285	4075	4075	4075	4075	0
107	20231206	180300	129821285	4075	4075	4075	4075	0
108	20231206	180200	129821285	4075	4075	4075	4075	0
109	20231206	180100	129821285	4075	4075	4075	4075	0
110	20231206	180000	129821285	4075	4075	4075	4075	0
111	20231206	175900	129821285	4075	4075	4075	4075	0
112	20231206	175800	129821285	4075	4075	4075	4075	0
113	20231206	175700	129821285	4075	4075	4075	4075	0
114	20231206	175600	129821285	4075	4075	4075	4075	0
115	20231206	175500	129821285	4075	4075	4075	4075	0
116	20231206	175400	129821285	4075	4075	4075	4075	0
117	20231206	175300	129821285	4075	4075	4075	4075	0
118	20231206	175200	129821285	4075	4075	4075	4075	0
119	20231206	175100	129821285	4075	4075	4075	4075	0
120	20231206	175000	129821285	4075	4075	4075	4075	0
121	20231206	174900	129821285	4075	4075	4075	4075	0
122	20231206	174800	129821285	4075	4075	4075	4075	60
123	20231206	174700	129821285	4075	4075	4075	4075	0
124	20231206	174600	129821285	4075	4075	4075	4075	0
125	20231206	174500	129821285	4075	4075	4075	4075	0
126	20231206	174400	129821285	4075	4075	4075	4075	0
127	20231206	174300	129821285	4075	4075	4075	4075	0
128	20231206	174200	129821285	4075	4075	4075	4075	0
129	20231206	174100	129821285	4075	4075	4075	4075	0
130	20231206	174000	129821285	4075	4075	4075	4075	0
131	20231206	173900	129821285	4075	4075	4075	4075	0
132	20231206	173800	129821285	4075	4075	4075	4075	0
133	20231206	173700	129821285	4075	4075	4075	4075	0
134	20231206	173600	129821285	4075	4075	4075	4075	0
135	20231206	173500	129821285	4075	4075	4075	4075	0
136	20231206	173400	129821285	4075	4075	4075	4075	0
137	20231206	173300	129821285	4075	4075	4075	4075	0
138	20231206	173200	129821285	4075	4075	4075	4075	0
139	20231206	173100	129821285	4075	4075	4075	4075	0
140	20231206	173000	129821285	4075	4075	4075	4075	0
141	20231206	172900	129821285	4075	4075	4075	4075	0
142	20231206	172800	129821285	4075	4075	4075	4075	0
143	20231206	172700	129821285	4075	4075	4075	4075	0
144	20231206	172600	129821285	4075	4075	4075	4075	0
145	20231206	172500	129821285	4075	4075	4075	4075	0
146	20231206	172400	129821285	4075	4075	4075	4075	0
147	20231206	172300	129821285	4075	4075	4075	4075	0
148	20231206	172200	129821285	4075	4075	4075	4075	0
149	20231206	172100	129821285	4075	4075	4075	4075	0
150	20231206	172000	129821285	4075	4075	4075	4075	0
151	20231206	171900	129821285	4075	4075	4075	4075	0
152	20231206	171800	129821285	4075	4075	4075	4075	60
153	20231206	171700	129821285	4075	4075	4075	4075	0
154	20231206	171600	129821285	4075	4075	4075	4075	0
155	20231206	171500	129821285	4075	4075	4075	4075	0
156	20231206	171400	129821285	4075	4075	4075	4075	0
157	20231206	171300	129821285	4075	4075	4075	4075	0
158	20231206	171200	129821285	4075	4075	4075	4075	0
159	20231206	171100	129821285	4075	4075	4075	4075	0
160	20231206	171000	129821285	4075	4075	4075	4075	0
161	20231206	170900	129821285	4075	4075	4075	4075	0
162	20231206	170800	129821285	4075	4075	4075	4075	0
163	20231206	170700	129821285	4075	4075	4075	4075	0
164	20231206	170600	129821285	4075	4075	4075	4075	0
165	20231206	170500	129821285	4075	4075	4075	4075	0
166	20231206	170400	129821285	4075	4075	4075	4075	0
167	20231206	170300	129821285	4075	4075	4075	4075	0
168	20231206	170200	129821285	4075	4075	4075	4075	0
169	20231206	170100	129821285	4075	4075	4075	4075	0
170	20231206	170000	129821285	4075	4075	4075	4075	0
171	20231206	165900	129821285	4075	4075	4075	4075	0
172	20231206	165800	129821285	4075	4075	4075	4075	0
173	20231206	165700	129821285	4075	4075	4075	4075	0
174	20231206	165600	129821285	4075	4075	4075	4075	0
175	20231206	165500	129821285	4075	4075	4075	4075	0
176	20231206	165400	129821285	4075	4075	4075	4075	0
177	20231206	165300	129821285	4075	4075	4075	4075	0
178	20231206	165200	129821285	4075	4075	4075	4075	0
179	20231206	165100	129821285	4075	4075	4075	4075	0
180	20231206	165000	129821285	4075	4075	4075	4075	0
181	20231206	164900	129821285	4075	4075	4075	4075	0
182	20231206	164800	129821285	4075	4075	4075	4075	60
183	20231206	164700	129821285	4075	4075	4075	4075	0
184	20231206	164600	129821285	4075	4075	4075	4075	0
185	20231206	164500	129821285	4075	4075	4075	4075	0
186	20231206	164400	129821285	4075	4075	4075	4075	0
187	20231206	164300	129821285	4075	4075	4075	4075	0
188	20231206	164200	129821285	4075	4075	4075	4075	0
189	20231206	164100	129821285	4075	4075	4075	4075	0
190	20231206	164000	129821285	4075	4075	4075	4075	0
191	20231206	163900	129821285	4075	4075	4075	4075	0
192	20231206	163800	129821285	4075	4075	4075	4075	0
193	20231206	163700	129821285	4075	4075	4075	4075	0
194	20231206	163600	129821285	4075	4075	4075	4075	0
195	20231206	163500	129821285	4075	4075	4075	4075	0
196	20231206	163400	129821285	4075	4075	4075	4075	0
197	20231206	163300	129821285	4075	4075	4075	4075	0
198	20231206	163200	129821285	4075	4075	4075	4075	0
199	20231206	163100	129821285	4075	4075	4075	4075	0
200	20231206	163000	129821285	4075	4075	4075	4075	0
201	20231206	162900	129821285	4075	4075	4075	4075	0
202	20231206	162800	129821285	4075	4075	4075	4075	0
203	20231206	162700	129821285	4075	4075	4075	4075	0
204	20231206	162600	129821285	4075	4075	4075	4075	0
205	20231206	162500	129821285	4075	4075	4075	4075	0
206	20231206	162400	129821285	4075	4075	4075	4075	0
207	20231206	162300	129821285	4075	4075	4075	4075	0
208	20231206	162200	129821285	4075	4075	4075	4075	0
209	20231206	162100	129821285	4075	4075	4075	4075	0
210	20231206	162000	129821285	4075	4075	4075	4075	0
211	20231206	161900	129821285	4075	4075	4075	4075	0
212	20231206	161800	129821285	4075	4075	4075	4075	60
213	20231206	161700	129821285	4075	4075	4075	4075	0
214	20231206	161600	129821285	4075	4075	4075	4075	0
215	20231206	161500	129821285	4075	4075	4075	4075	0
216	20231206	161400	129821285	4075	4075	4075	4075	0
217	20231206	161300	129821285	4075	4075	4075	4075	0
218	20231206	161200	129821285	4075	4075	4075	4075	0
219	20231206	161100	129821285	4075	4075	4075	4075	0
220	20231206	161000	129821285	4075	4075	4075	4075	0
221	20231206	160900	129821285	4075	4075	4075	4075	0
222	20231206	160800	129821285	4075	4075	4075	4075	0
223	20231206	160700	129821285	4075	4075	4075	4075	0
224	20231206	160600	129821285	4075	4075	4075	4075	0
225	20231206	160500	129821285	4075	4075	4075	4075	0
226	20231206	160400	129821285	4075	4075	4075	4075	0
227	20231206	160300	129821285	4075	4075	4075	4075	0
228	20231206	160200	129821285	4075	4075	4075	4075	0
229	20231206	160100	129821285	4075	4075	4075	4075	0
230	20231206	160000	129821285	4075	4075	4075	4075	0
231	20231206	155900	129821285	4075	4075	4075	4075	0
232	20231206	155800	129821285	4075	4075	4075	4075	0
233	20231206	155700	129821285	4075	4075	4075	4075	0
234	20231206	155600	129821285	4075	4075	4075	4075	0
235	20231206	155500	129821285	4075	4075	4075	4075	0
236	20231206	155400	129821285	4075	4075	4075	4075	0
237	20231206	155300	129821285	4075	4075	4075	4075	0
238	20231206	155200	129821285	4075	4075	4075	4075	0
239	20231206	155100	129821285	4075	4075	4075	4075	0
240	20231206	155000	129821285	4075	4075	4075	4075	0
241	20231206	154900	129821285	4075	4075	4075	4075	0
242	20231206	154800	129821285	4075	4075	4075	4075	60
243	20231206	154700	129821285	4075	4075	4075	4075	0
244	20231206	154600	129821285	4075	4075	4075	4075	0
245	20231206	154500	129821285	4075	4075	4075	4075	0
246	20231206	154400	129821285	4075	4075	4075	4075	0
247	20231206	154300	129821285	4075	4075	4075	4075	0
248	20231206	154200	129821285	4075	4075	4075	4075	0
249	20231206	154100	129821285	4075	4075	4075	4075	0
250	20231206	154000	129821285	4075	4075	4075	4075	0
251	20231206	153900	129821285	4075	4075	4075	4075	0
252	20231206	153800	129821285	4075	4075	4075	4075	0
253	20231206	153700	129821285	4075	4075	4075	4075	0
254	20231206	153600	129821285	4075	4075	4075	4075	0
255	20231206	153500	129821285	4075	4075	4075	4075	0
256	20231206	153400	129821285	4075	4075	4075	4075	0
257	20231206	153300	129821285	4075	4075	4075	4075	0
258	20231206	153200	129821285	4075	4075	4075	4075	0
259	20231206	153100	129821285	4075	4075	4075	4075	0
260	20231206	153000	129821285	4075	4075	4075	4075	60
261	20231206	152900	129576785	4080	4080	4080	4080	0
262	20231206	152800	129576785	4080	4080	4080	4080	0
263	20231206	152700	129576785	4080	4080	4080	4080	0
264	20231206	152600	129576785	4080	4080	4080	4080	0
265	20231206	152500	129576785	4080	4080	4080	4080	0
266	20231206	152400	129576785	4080	4080	4080	4080	0
267	20231206	152300	129576785	4080	4080	4080	4080	0
268	20231206	152200	129576785	4080	4080	4080	4080	0
269	20231206	152100	129576785	4080	4080	4080	4080	0
270	20231206	152000	129576785	4080	4080	4080	4080	0
271	20231206	151900	129576785	4080	4080	4080	4080	29
272	20231206	151800	129458465	4070	4070	4070	4070	0
273	20231206	151700	129458465	4070	4070	4070	4070	150
274	20231206	151600	128847965	4080	4080	4080	4080	10
275	20231206	151500	128807165	4080	4080	4080	4080	23
276	20231206	151400	128713325	4070	4070	4070	4070	0
277	20231206	151300	128713325	4070	4070	4070	4070	0
278	20231206	151200	128713325	4070	4070	4070	4070	0
279	20231206	151100	128713325	4070	4070	4070	4070	0
280	20231206	151000	128713325	4070	4070	4070	4070	0
281	20231206	150900	128713325	4070	4070	4070	4070	0
282	20231206	150800	128713325	4070	4075	4075	4070	680
283	20231206	150700	125942515	4075	4075	4075	4075	0
284	20231206	150600	125942515	4075	4075	4075	4075	617
285	20231206	150500	123428240	4080	4080	4080	4080	200
286	20231206	150400	122612240	4085	4085	4085	4085	10
287	20231206	150300	122571390	4085	4085	4085	4085	283
288	20231206	150200	121415335	4085	4085	4085	4085	40
289	20231206	150100	121251935	4085	4080	4085	4080	88
290	20231206	150000	120892885	4085	4085	4085	4085	0
291	20231206	145900	120892885	4085	4085	4085	4085	0
292	20231206	145800	120892885	4085	4085	4085	4085	63
293	20231206	145700	120635530	4090	4090	4090	4090	102
294	20231206	145600	120218350	4090	4090	4090	4090	4
295	20231206	145500	120201990	4090	4085	4090	4085	504
296	20231206	145400	118141120	4085	4085	4085	4085	3
297	20231206	145300	118128865	4080	4080	4080	4080	14
298	20231206	145200	118071745	4085	4085	4085	4085	0
299	20231206	145100	118071745	4085	4085	4085	4085	0
300	20231206	145000	118071745	4085	4085	4085	4085	2
301	20231206	144900	118063575	4085	4085	4085	4080	9
302	20231206	144800	118026815	4080	4080	4080	4080	0
303	20231206	144700	118026815	4080	4080	4080	4080	62
304	20231206	144600	117773855	4085	4085	4085	4085	0
305	20231206	144500	117773855	4085	4085	4085	4085	0
306	20231206	144400	117773855	4085	4085	4085	4085	0
307	20231206	144300	117773855	4085	4085	4085	4085	20
308	20231206	144200	117692155	4085	4080	4085	4080	235
309	20231206	144100	116733205	4085	4085	4085	4085	10
310	20231206	144000	116692355	4080	4080	4080	4080	36
311	20231206	143900	116545475	4080	4080	4080	4080	0
312	20231206	143800	116545475	4080	4080	4080	4080	0
313	20231206	143700	116545475	4080	4080	4080	4080	0
314	20231206	143600	116545475	4080	4080	4080	4080	1
315	20231206	143500	116541395	4075	4075	4075	4075	0
316	20231206	143400	116541395	4075	4075	4075	4075	0
317	20231206	143300	116541395	4075	4075	4075	4075	0
318	20231206	143200	116541395	4075	4075	4075	4075	1
319	20231206	143100	116537320	4070	4070	4070	4070	1
320	20231206	143000	116533250	4085	4085	4085	4085	0
321	20231206	142900	116533250	4085	4085	4085	4085	1
322	20231206	142800	116529165	4085	4085	4085	4085	0
323	20231206	142700	116529165	4085	4085	4085	4085	0
324	20231206	142600	116529165	4085	4085	4085	4085	0
325	20231206	142500	116529165	4085	4085	4085	4085	0
326	20231206	142400	116529165	4085	4085	4085	4085	10
327	20231206	142300	116488315	4085	4085	4085	4085	126
328	20231206	142200	115973605	4085	4085	4085	4085	0
329	20231206	142100	115973605	4085	4085	4085	4085	9
330	20231206	142000	115936840	4085	4085	4085	4085	0
331	20231206	141900	115936840	4085	4085	4085	4085	0
332	20231206	141800	115936840	4085	4085	4085	4085	100
333	20231206	141700	115528340	4070	4070	4070	4070	0
334	20231206	141600	115528340	4070	4075	4075	4070	188
335	20231206	141500	114763155	4075	4075	4075	4075	441
336	20231206	141400	112966080	4080	4080	4080	4080	1
337	20231206	141300	112962000	4085	4085	4085	4085	0
338	20231206	141200	112962000	4085	4085	4085	4085	0
339	20231206	141100	112962000	4085	4085	4085	4085	10
340	20231206	141000	112921150	4085	4085	4085	4085	30
341	20231206	140900	112798600	4075	4075	4075	4075	0
342	20231206	140800	112798600	4075	4070	4075	4070	50
343	20231206	140700	112595035	4075	4075	4075	4075	14
344	20231206	140600	112537985	4075	4080	4080	4075	1147
345	20231206	140500	107858280	4085	4085	4085	4085	3
346	20231206	140400	107846025	4085	4080	4085	4080	12
347	20231206	140300	107797060	4080	4080	4080	4080	11
348	20231206	140200	107752180	4080	4080	4080	4080	294
349	20231206	140100	106552660	4080	4080	4080	4080	3
350	20231206	140000	106540420	4085	4080	4085	4080	106
351	20231206	135900	106107910	4085	4085	4085	4085	0
352	20231206	135800	106107910	4085	4085	4085	4085	0
353	20231206	135700	106107910	4085	4085	4085	4085	5
354	20231206	135600	106087485	4085	4085	4085	4085	0
355	20231206	135500	106087485	4085	4085	4085	4085	0
356	20231206	135400	106087485	4085	4085	4085	4085	3
357	20231206	135300	106075230	4085	4085	4085	4085	697
358	20231206	135200	103227985	4085	4085	4085	4085	1
359	20231206	135100	103223900	4085	4085	4085	4085	1
360	20231206	135000	103219815	4090	4090	4090	4090	0
361	20231206	134900	103219815	4090	4090	4090	4090	0
362	20231206	134800	103219815	4090	4090	4090	4090	25
363	20231206	134700	103117565	4090	4090	4090	4090	130
364	20231206	134600	102585865	4090	4090	4090	4090	1
365	20231206	134500	102581775	4090	4090	4090	4090	0
366	20231206	134400	102581775	4090	4090	4090	4090	0
367	20231206	134300	102581775	4090	4090	4090	4090	0
368	20231206	134200	102581775	4090	4090	4090	4090	1
369	20231206	134100	102577685	4085	4085	4085	4085	1
370	20231206	134000	102573600	4085	4085	4085	4085	2
371	20231206	133900	102565430	4085	4090	4090	4085	6
372	20231206	133800	102540915	4085	4085	4085	4085	0
373	20231206	133700	102540915	4085	4085	4085	4085	0
374	20231206	133600	102540915	4085	4085	4090	4085	53
375	20231206	133500	102324400	4085	4085	4085	4085	101
376	20231206	133400	101911815	4085	4085	4090	4085	229
377	20231206	133300	100975240	4090	4090	4090	4090	164
378	20231206	133200	100304480	4090	4090	4090	4090	0
379	20231206	133100	100304480	4090	4090	4090	4090	100
380	20231206	133000	99895480	4090	4090	4090	4090	100
381	20231206	132900	99486480	4090	4090	4090	4090	0
382	20231206	132800	99486480	4090	4090	4090	4090	2
383	20231206	132700	99478300	4085	4085	4085	4085	0
384	20231206	132600	99478300	4085	4085	4085	4085	860
385	20231206	132500	95965200	4085	4085	4090	4085	531
386	20231206	132400	93796060	4080	4085	4085	4080	601
387	20231206	132300	91343975	4080	4080	4080	4080	0
388	20231206	132200	91343975	4080	4085	4085	4080	115
389	20231206	132100	90874230	4080	4080	4080	4080	503
390	20231206	132000	88821990	4080	4080	4080	4080	7
391	20231206	131900	88793430	4090	4090	4090	4090	0
392	20231206	131800	88793430	4090	4085	4090	4070	452
393	20231206	131700	86950900	4090	4085	4090	4085	953
394	20231206	131600	83054160	4085	4080	4085	4080	441
395	20231206	131500	81254785	4075	4075	4075	4075	30
396	20231206	131400	81132535	4075	4075	4075	4075	49
397	20231206	131300	80932860	4070	4070	4070	4070	164
398	20231206	131200	80265380	4070	4065	4070	4065	981
399	20231206	131100	76276735	4065	4065	4065	4065	1664
400	20231206	131000	69512575	4065	4065	4065	4065	20
401	20231206	130900	69431275	4065	4065	4065	4065	1885
402	20231206	130800	61768750	4065	4060	4065	4060	495
403	20231206	130700	59756590	4060	4050	4060	4050	496
404	20231206	130600	57743885	4050	4050	4050	4050	201
405	20231206	130500	56929835	4030	4030	4030	4030	0
406	20231206	130400	56929835	4030	4030	4030	4030	0
407	20231206	130300	56929835	4030	4030	4030	4030	0
408	20231206	130200	56929835	4030	4030	4030	4030	0
409	20231206	130100	56929835	4030	4030	4030	4030	0
410	20231206	130000	56929835	4030	4030	4030	4030	0
411	20231206	125900	56929835	4030	4030	4030	4030	0
412	20231206	125800	56929835	4030	4030	4030	4030	0
413	20231206	125700	56929835	4030	4030	4030	4030	0
414	20231206	125600	56929835	4030	4030	4030	4030	0
415	20231206	125500	56929835	4030	4040	4040	4030	588
416	20231206	125400	54557455	4040	4040	4040	4040	0
417	20231206	125300	54557455	4040	4040	4040	4040	0
418	20231206	125200	54557455	4040	4040	4040	4040	0
419	20231206	125100	54557455	4040	4040	4040	4040	0
420	20231206	125000	54557455	4040	4040	4040	4040	42
421	20231206	124900	54387775	4040	4050	4050	4040	404
422	20231206	124800	52755135	4050	4050	4050	4050	0
423	20231206	124700	52755135	4050	4050	4050	4050	0
424	20231206	124600	52755135	4050	4050	4050	4050	1
425	20231206	124500	52751085	4050	4050	4050	4050	74
426	20231206	124400	52451385	4045	4045	4045	4045	0
427	20231206	124300	52451385	4045	4045	4045	4045	0
428	20231206	124200	52451385	4045	4045	4045	4045	0
429	20231206	124100	52451385	4045	4045	4045	4045	0
430	20231206	124000	52451385	4045	4045	4045	4045	0
431	20231206	123900	52451385	4045	4045	4045	4045	10
432	20231206	123800	52410935	4050	4050	4050	4050	0
433	20231206	123700	52410935	4050	4050	4050	4050	0
434	20231206	123600	52410935	4050	4050	4050	4050	1
435	20231206	123500	52406885	4050	4050	4050	4050	0
436	20231206	123400	52406885	4050	4050	4050	4050	0
437	20231206	123300	52406885	4050	4050	4050	4050	20
438	20231206	123200	52325885	4050	4050	4050	4050	0
439	20231206	123100	52325885	4050	4050	4050	4050	0
440	20231206	123000	52325885	4050	4050	4050	4050	2
441	20231206	122900	52317785	4050	4050	4050	4050	0
442	20231206	122800	52317785	4050	4050	4050	4050	0
443	20231206	122700	52317785	4050	4050	4050	4050	2
444	20231206	122600	52309685	4050	4050	4050	4050	0
445	20231206	122500	52309685	4050	4050	4050	4050	0
446	20231206	122400	52309685	4050	4050	4050	4050	0
447	20231206	122300	52309685	4050	4050	4050	4050	0
448	20231206	122200	52309685	4050	4050	4050	4050	3
449	20231206	122100	52297535	4050	4050	4050	4050	2
450	20231206	122000	52289435	4050	4050	4050	4050	0
451	20231206	121900	52289435	4050	4050	4050	4050	0
452	20231206	121800	52289435	4050	4050	4050	4050	0
453	20231206	121700	52289435	4050	4050	4050	4050	0
454	20231206	121600	52289435	4050	4050	4050	4050	0
455	20231206	121500	52289435	4050	4050	4050	4050	0
456	20231206	121400	52289435	4050	4050	4050	4050	0
457	20231206	121300	52289435	4050	4050	4050	4050	0
458	20231206	121200	52289435	4050	4050	4050	4050	0
459	20231206	121100	52289435	4050	4050	4050	4050	3
460	20231206	121000	52277285	4050	4050	4050	4050	10
461	20231206	120900	52236785	4050	4050	4050	4050	0
462	20231206	120800	52236785	4050	4050	4050	4050	0
463	20231206	120700	52236785	4050	4050	4050	4050	0
464	20231206	120600	52236785	4050	4050	4050	4050	129
465	20231206	120500	51714335	4050	4050	4050	4050	20
466	20231206	120400	51633335	4050	4050	4050	4050	0
467	20231206	120300	51633335	4050	4050	4050	4050	0
468	20231206	120200	51633335	4050	4050	4050	4050	0
469	20231206	120100	51633335	4050	4050	4050	4050	0
470	20231206	120000	51633335	4050	4050	4050	4050	0
471	20231206	115900	51633335	4050	4050	4050	4050	0
472	20231206	115800	51633335	4050	4050	4050	4050	1
473	20231206	115700	51629285	4050	4050	4050	4050	8
474	20231206	115600	51596885	4045	4045	4045	4045	0
475	20231206	115500	51596885	4045	4045	4050	4045	51
476	20231206	115400	51390585	4050	4050	4050	4050	0
477	20231206	115300	51390585	4050	4050	4050	4050	0
478	20231206	115200	51390585	4050	4050	4050	4050	0
479	20231206	115100	51390585	4050	4050	4050	4050	1
480	20231206	115000	51386535	4050	4050	4050	4050	0
481	20231206	114900	51386535	4050	4050	4050	4050	0
482	20231206	114800	51386535	4050	4050	4050	4050	3
483	20231206	114700	51374385	4050	4050	4050	4050	0
484	20231206	114600	51374385	4050	4050	4050	4050	0
485	20231206	114500	51374385	4050	4050	4050	4050	0
486	20231206	114400	51374385	4050	4050	4050	4050	0
487	20231206	114300	51374385	4050	4055	4055	4050	98
488	20231206	114200	50977435	4055	4055	4055	4055	0
489	20231206	114100	50977435	4055	4055	4055	4055	0
490	20231206	114000	50977435	4055	4055	4055	4055	0
491	20231206	113900	50977435	4055	4055	4055	4055	0
492	20231206	113800	50977435	4055	4055	4055	4055	0
493	20231206	113700	50977435	4055	4055	4055	4055	118
494	20231206	113600	50498945	4055	4055	4055	4055	0
495	20231206	113500	50498945	4055	4055	4055	4055	0
496	20231206	113400	50498945	4055	4055	4055	4055	0
497	20231206	113300	50498945	4055	4055	4055	4055	0
498	20231206	113200	50498945	4055	4055	4055	4055	0
499	20231206	113100	50498945	4055	4055	4055	4055	0
500	20231206	113000	50498945	4055	4055	4055	4055	0
501	20231206	112900	50498945	4055	4055	4055	4055	0
502	20231206	112800	50498945	4055	4055	4055	4055	0
503	20231206	112700	50498945	4055	4055	4055	4055	3
504	20231206	112600	50486780	4055	4055	4055	4055	10
505	20231206	112500	50446230	4055	4055	4055	4055	0
506	20231206	112400	50446230	4055	4055	4055	4055	0
507	20231206	112300	50446230	4055	4055	4055	4055	0
508	20231206	112200	50446230	4055	4055	4055	4055	0
509	20231206	112100	50446230	4055	4055	4055	4055	170
510	20231206	112000	49756880	4065	4065	4065	4065	0
511	20231206	111900	49756880	4065	4065	4065	4065	0
512	20231206	111800	49756880	4065	4065	4065	4065	0
513	20231206	111700	49756880	4065	4065	4065	4065	0
514	20231206	111600	49756880	4065	4065	4065	4065	1
515	20231206	111500	49752815	4065	4065	4065	4065	1
516	20231206	111400	49748750	4065	4065	4065	4065	0
517	20231206	111300	49748750	4065	4065	4065	4065	0
518	20231206	111200	49748750	4065	4065	4065	4065	0
519	20231206	111100	49748750	4065	4065	4065	4065	0
520	20231206	111000	49748750	4065	4065	4065	4065	0
521	20231206	110900	49748750	4065	4065	4065	4065	0
522	20231206	110800	49748750	4065	4065	4065	4065	23
523	20231206	110700	49655255	4060	4060	4060	4060	292
524	20231206	110600	48469735	4060	4055	4060	4055	2
525	20231206	110500	48461620	4060	4060	4060	4060	0
526	20231206	110400	48461620	4060	4060	4060	4060	273
527	20231206	110300	47353240	4060	4060	4060	4060	0
528	20231206	110200	47353240	4060	4060	4060	4060	0
529	20231206	110100	47353240	4060	4060	4060	4060	361
530	20231206	110000	45887580	4060	4060	4060	4060	0
531	20231206	105900	45887580	4060	4060	4060	4060	0
532	20231206	105800	45887580	4060	4060	4060	4060	0
533	20231206	105700	45887580	4060	4060	4060	4060	0
534	20231206	105600	45887580	4060	4060	4060	4060	0
535	20231206	105500	45887580	4060	4060	4060	4060	0
536	20231206	105400	45887580	4060	4060	4060	4060	0
537	20231206	105300	45887580	4060	4060	4060	4060	0
538	20231206	105200	45887580	4060	4060	4060	4060	0
539	20231206	105100	45887580	4060	4060	4060	4060	0
540	20231206	105000	45887580	4060	4060	4060	4060	0
541	20231206	104900	45887580	4060	4060	4060	4060	0
542	20231206	104800	45887580	4060	4060	4060	4060	0
543	20231206	104700	45887580	4060	4060	4060	4060	356
544	20231206	104600	44442220	4060	4060	4060	4060	0
545	20231206	104500	44442220	4060	4060	4060	4060	5
546	20231206	104400	44421920	4060	4060	4060	4060	0
547	20231206	104300	44421920	4060	4060	4060	4060	71
548	20231206	104200	44133660	4065	4065	4065	4065	3
549	20231206	104100	44121465	4065	4065	4065	4065	0
550	20231206	104000	44121465	4065	4065	4065	4065	0
551	20231206	103900	44121465	4065	4065	4065	4065	0
552	20231206	103800	44121465	4065	4065	4065	4065	0
553	20231206	103700	44121465	4065	4065	4065	4065	10
554	20231206	103600	44080815	4065	4060	4065	4060	550
555	20231206	103500	41847810	4060	4060	4060	4060	0
556	20231206	103400	41847810	4060	4060	4060	4060	6
557	20231206	103300	41823450	4060	4060	4060	4060	0
558	20231206	103200	41823450	4060	4060	4060	4060	5
559	20231206	103100	41803150	4060	4060	4060	4060	5
560	20231206	103000	41782850	4060	4060	4060	4060	0
561	20231206	102900	41782850	4060	4065	4065	4060	3584
562	20231206	102800	27231805	4065	4065	4065	4065	10
563	20231206	102700	27191155	4065	4065	4065	4065	0
564	20231206	102600	27191155	4065	4065	4065	4065	0
565	20231206	102500	27191155	4065	4065	4065	4065	0
566	20231206	102400	27191155	4065	4065	4065	4065	0
567	20231206	102300	27191155	4065	4065	4065	4065	1
568	20231206	102200	27187090	4065	4065	4065	4065	56
569	20231206	102100	26959450	4065	4065	4065	4065	0
570	20231206	102000	26959450	4065	4065	4065	4065	159
571	20231206	101900	26313115	4070	4065	4070	4065	3
572	20231206	101800	26300910	4065	4065	4065	4065	4
573	20231206	101700	26284650	4070	4065	4070	4065	7
574	20231206	101600	26256185	4070	4070	4070	4070	0
575	20231206	101500	26256185	4070	4065	4070	4065	833
576	20231206	101400	22865935	4060	4060	4060	4060	192
577	20231206	101300	22086415	4060	4065	4065	4060	640
578	20231206	101200	19488005	4065	4065	4065	4065	0
579	20231206	101100	19488005	4065	4065	4065	4065	0
580	20231206	101000	19488005	4065	4065	4065	4065	100
581	20231206	100900	19081505	4065	4065	4065	4065	300
582	20231206	100800	17862005	4060	4060	4060	4060	400
583	20231206	100700	16238005	4065	4065	4065	4065	3
584	20231206	100600	16225810	4065	4065	4065	4065	0
585	20231206	100500	16225810	4065	4065	4065	4065	0
586	20231206	100400	16225810	4065	4065	4065	4065	1
587	20231206	100300	16221745	4065	4065	4065	4065	0
588	20231206	100200	16221745	4065	4065	4065	4065	0
589	20231206	100100	16221745	4065	4065	4065	4065	0
590	20231206	100000	16221745	4065	4065	4065	4065	0
591	20231206	095900	16221745	4065	4065	4065	4065	0
592	20231206	095800	16221745	4065	4065	4065	4065	0
593	20231206	095700	16221745	4065	4065	4065	4065	0
594	20231206	095600	16221745	4065	4065	4065	4065	0
595	20231206	095500	16221745	4065	4065	4065	4065	0
596	20231206	095400	16221745	4065	4065	4065	4065	28
597	20231206	095300	16107925	4065	4065	4065	4065	0
598	20231206	095200	16107925	4065	4065	4065	4065	54
599	20231206	095100	15888415	4070	4070	4070	4070	38
600	20231206	095000	15733755	4070	4070	4070	4070	21
601	20231206	094900	15648285	4075	4075	4075	4075	0
602	20231206	094800	15648285	4075	4075	4075	4075	7
603	20231206	094700	15619760	4075	4075	4075	4075	10
604	20231206	094600	15579010	4075	4070	4075	4070	17
605	20231206	094500	15509815	4075	4075	4075	4075	1
606	20231206	094400	15505740	4075	4075	4075	4075	13
607	20231206	094300	15452765	4060	4070	4070	4060	3
608	20231206	094200	15440575	4075	4075	4075	4075	1
609	20231206	094100	15436500	4085	4085	4085	4085	0
610	20231206	094000	15436500	4085	4070	4090	4055	513
611	20231206	093900	13349610	4070	4060	4070	4060	114
612	20231206	093800	12886215	4065	4065	4065	4065	5
613	20231206	093700	12865890	4065	4060	4065	4060	531
614	20231206	093600	10710020	4060	4060	4060	4060	0
615	20231206	093500	10710020	4060	4060	4060	4060	11
616	20231206	093400	10665360	4060	4060	4060	4060	2
617	20231206	093300	10657240	4055	4055	4055	4055	2
618	20231206	093200	10649130	4060	4060	4060	4060	0
619	20231206	093100	10649130	4060	4060	4060	4060	0
620	20231206	093000	10649130	4060	4060	4060	4060	0
621	20231206	092900	10649130	4060	4060	4060	4060	2
622	20231206	092800	10641010	4060	4060	4060	4060	400
623	20231206	092700	9017010	4055	4055	4055	4055	82
624	20231206	092600	8684500	4030	4030	4030	4030	0
625	20231206	092500	8684500	4030	4030	4030	4030	0
626	20231206	092400	8684500	4030	4030	4030	4030	0
627	20231206	092300	8684500	4030	4030	4030	4030	0
628	20231206	092200	8684500	4030	4050	4050	4030	123
629	20231206	092100	8188165	4055	4055	4055	4055	0
630	20231206	092000	8188165	4055	4055	4055	4055	0
631	20231206	091900	8188165	4055	4050	4055	4050	210
632	20231206	091800	7337660	4050	4050	4050	4050	1
633	20231206	091700	7333610	4050	4050	4050	4050	0
634	20231206	091600	7333610	4050	4050	4050	4050	112
635	20231206	091500	6880010	4050	4050	4050	4050	0
636	20231206	091400	6880010	4050	4050	4050	4050	0
637	20231206	091300	6880010	4050	4055	4055	4050	134
638	20231206	091200	6337050	4060	4060	4060	4055	114
639	20231206	091100	5874235	4065	4060	4065	4060	12
640	20231206	091000	5825510	4055	4055	4055	4055	5
641	20231206	090900	5805235	4060	4060	4060	4060	0
642	20231206	090800	5805235	4060	4045	4060	4045	126
643	20231206	090700	5294560	4040	4040	4040	4040	620
644	20231206	090600	2789760	4040	4035	4040	4035	3
645	20231206	090500	2777650	4020	4020	4020	4020	101
646	20231206	090400	2371630	4020	4020	4020	4020	1
647	20231206	090300	2367610	4040	4040	4040	4040	5
648	20231206	090200	2347410	4045	4045	4045	4045	3
649	20231206	090100	2335275	4050	4050	4050	4050	1
650	20231206	090000	2331225	3985	3985	3985	3985	585