KissMeData/291810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205600	284803930	4090	4090	4090	4090	25
3	20231207	205500	284803930	4090	4090	4090	4090	0
4	20231207	205400	284803930	4090	4090	4090	4090	0
5	20231207	205300	284803930	4090	4090	4090	4090	0
6	20231207	205200	284803930	4090	4090	4090	4090	0
7	20231207	205100	284803930	4090	4090	4090	4090	0
8	20231207	205000	284803930	4090	4090	4090	4090	0
9	20231207	204900	284803930	4090	4090	4090	4090	0
10	20231207	204800	284803930	4090	4090	4090	4090	0
11	20231207	204700	284803930	4090	4090	4090	4090	0
12	20231207	204600	284803930	4090	4090	4090	4090	0
13	20231207	204500	284803930	4090	4090	4090	4090	0
14	20231207	204400	284803930	4090	4090	4090	4090	0
15	20231207	204300	284803930	4090	4090	4090	4090	0
16	20231207	204200	284803930	4090	4090	4090	4090	0
17	20231207	204100	284803930	4090	4090	4090	4090	0
18	20231207	204000	284803930	4090	4090	4090	4090	0
19	20231207	203900	284803930	4090	4090	4090	4090	0
20	20231207	203800	284803930	4090	4090	4090	4090	0
21	20231207	203700	284803930	4090	4090	4090	4090	0
22	20231207	203600	284803930	4090	4090	4090	4090	0
23	20231207	203500	284803930	4090	4090	4090	4090	0
24	20231207	203400	284803930	4090	4090	4090	4090	0
25	20231207	203300	284803930	4090	4090	4090	4090	0
26	20231207	203200	284803930	4090	4090	4090	4090	0
27	20231207	203100	284803930	4090	4090	4090	4090	0
28	20231207	203000	284803930	4090	4090	4090	4090	0
29	20231207	202900	284803930	4090	4090	4090	4090	0
30	20231207	202800	284803930	4090	4090	4090	4090	0
31	20231207	202700	284803930	4090	4090	4090	4090	0
32	20231207	202600	284803930	4090	4090	4090	4090	25
33	20231207	202500	284803930	4090	4090	4090	4090	0
34	20231207	202400	284803930	4090	4090	4090	4090	0
35	20231207	202300	284803930	4090	4090	4090	4090	0
36	20231207	202200	284803930	4090	4090	4090	4090	0
37	20231207	202100	284803930	4090	4090	4090	4090	0
38	20231207	202000	284803930	4090	4090	4090	4090	0
39	20231207	201900	284803930	4090	4090	4090	4090	0
40	20231207	201800	284803930	4090	4090	4090	4090	0
41	20231207	201700	284803930	4090	4090	4090	4090	0
42	20231207	201600	284803930	4090	4090	4090	4090	0
43	20231207	201500	284803930	4090	4090	4090	4090	0
44	20231207	201400	284803930	4090	4090	4090	4090	0
45	20231207	201300	284803930	4090	4090	4090	4090	0
46	20231207	201200	284803930	4090	4090	4090	4090	0
47	20231207	201100	284803930	4090	4090	4090	4090	0
48	20231207	201000	284803930	4090	4090	4090	4090	0
49	20231207	200900	284803930	4090	4090	4090	4090	0
50	20231207	200800	284803930	4090	4090	4090	4090	0
51	20231207	200700	284803930	4090	4090	4090	4090	0
52	20231207	200600	284803930	4090	4090	4090	4090	0
53	20231207	200500	284803930	4090	4090	4090	4090	0
54	20231207	200400	284803930	4090	4090	4090	4090	0
55	20231207	200300	284803930	4090	4090	4090	4090	0
56	20231207	200200	284803930	4090	4090	4090	4090	0
57	20231207	200100	284803930	4090	4090	4090	4090	0
58	20231207	200000	284803930	4090	4090	4090	4090	0
59	20231207	195900	284803930	4090	4090	4090	4090	0
60	20231207	195800	284803930	4090	4090	4090	4090	0
61	20231207	195700	284803930	4090	4090	4090	4090	0
62	20231207	195600	284803930	4090	4090	4090	4090	25
63	20231207	195500	284803930	4090	4090	4090	4090	0
64	20231207	195400	284803930	4090	4090	4090	4090	0
65	20231207	195300	284803930	4090	4090	4090	4090	0
66	20231207	195200	284803930	4090	4090	4090	4090	0
67	20231207	195100	284803930	4090	4090	4090	4090	0
68	20231207	195000	284803930	4090	4090	4090	4090	0
69	20231207	194900	284803930	4090	4090	4090	4090	0
70	20231207	194800	284803930	4090	4090	4090	4090	0
71	20231207	194700	284803930	4090	4090	4090	4090	0
72	20231207	194600	284803930	4090	4090	4090	4090	0
73	20231207	194500	284803930	4090	4090	4090	4090	0
74	20231207	194400	284803930	4090	4090	4090	4090	0
75	20231207	194300	284803930	4090	4090	4090	4090	0
76	20231207	194200	284803930	4090	4090	4090	4090	0
77	20231207	194100	284803930	4090	4090	4090	4090	0
78	20231207	194000	284803930	4090	4090	4090	4090	0
79	20231207	193900	284803930	4090	4090	4090	4090	0
80	20231207	193800	284803930	4090	4090	4090	4090	0
81	20231207	193700	284803930	4090	4090	4090	4090	0
82	20231207	193600	284803930	4090	4090	4090	4090	0
83	20231207	193500	284803930	4090	4090	4090	4090	0
84	20231207	193400	284803930	4090	4090	4090	4090	0
85	20231207	193300	284803930	4090	4090	4090	4090	0
86	20231207	193200	284803930	4090	4090	4090	4090	0
87	20231207	193100	284803930	4090	4090	4090	4090	0
88	20231207	193000	284803930	4090	4090	4090	4090	0
89	20231207	192900	284803930	4090	4090	4090	4090	0
90	20231207	192800	284803930	4090	4090	4090	4090	0
91	20231207	192700	284803930	4090	4090	4090	4090	0
92	20231207	192600	284803930	4090	4090	4090	4090	25
93	20231207	192500	284803930	4090	4090	4090	4090	0
94	20231207	192400	284803930	4090	4090	4090	4090	0
95	20231207	192300	284803930	4090	4090	4090	4090	0
96	20231207	192200	284803930	4090	4090	4090	4090	0
97	20231207	192100	284803930	4090	4090	4090	4090	0
98	20231207	192000	284803930	4090	4090	4090	4090	0
99	20231207	191900	284803930	4090	4090	4090	4090	0
100	20231207	191800	284803930	4090	4090	4090	4090	0
101	20231207	191700	284803930	4090	4090	4090	4090	0
102	20231207	191600	284803930	4090	4090	4090	4090	0
103	20231207	191500	284803930	4090	4090	4090	4090	0
104	20231207	191400	284803930	4090	4090	4090	4090	0
105	20231207	191300	284803930	4090	4090	4090	4090	0
106	20231207	191200	284803930	4090	4090	4090	4090	0
107	20231207	191100	284803930	4090	4090	4090	4090	0
108	20231207	191000	284803930	4090	4090	4090	4090	0
109	20231207	190900	284803930	4090	4090	4090	4090	0
110	20231207	190800	284803930	4090	4090	4090	4090	0
111	20231207	190700	284803930	4090	4090	4090	4090	0
112	20231207	190600	284803930	4090	4090	4090	4090	0
113	20231207	190500	284803930	4090	4090	4090	4090	0
114	20231207	190400	284803930	4090	4090	4090	4090	0
115	20231207	190300	284803930	4090	4090	4090	4090	0
116	20231207	190200	284803930	4090	4090	4090	4090	0
117	20231207	190100	284803930	4090	4090	4090	4090	0
118	20231207	190000	284803930	4090	4090	4090	4090	0
119	20231207	185900	284803930	4090	4090	4090	4090	0
120	20231207	185800	284803930	4090	4090	4090	4090	0
121	20231207	185700	284803930	4090	4090	4090	4090	0
122	20231207	185600	284803930	4090	4090	4090	4090	25
123	20231207	185500	284803930	4090	4090	4090	4090	0
124	20231207	185400	284803930	4090	4090	4090	4090	0
125	20231207	185300	284803930	4090	4090	4090	4090	0
126	20231207	185200	284803930	4090	4090	4090	4090	0
127	20231207	185100	284803930	4090	4090	4090	4090	0
128	20231207	185000	284803930	4090	4090	4090	4090	0
129	20231207	184900	284803930	4090	4090	4090	4090	0
130	20231207	184800	284803930	4090	4090	4090	4090	0
131	20231207	184700	284803930	4090	4090	4090	4090	0
132	20231207	184600	284803930	4090	4090	4090	4090	0
133	20231207	184500	284803930	4090	4090	4090	4090	0
134	20231207	184400	284803930	4090	4090	4090	4090	0
135	20231207	184300	284803930	4090	4090	4090	4090	0
136	20231207	184200	284803930	4090	4090	4090	4090	0
137	20231207	184100	284803930	4090	4090	4090	4090	0
138	20231207	184000	284803930	4090	4090	4090	4090	0
139	20231207	183900	284803930	4090	4090	4090	4090	0
140	20231207	183800	284803930	4090	4090	4090	4090	0
141	20231207	183700	284803930	4090	4090	4090	4090	0
142	20231207	183600	284803930	4090	4090	4090	4090	0
143	20231207	183500	284803930	4090	4090	4090	4090	0
144	20231207	183400	284803930	4090	4090	4090	4090	0
145	20231207	183300	284803930	4090	4090	4090	4090	0
146	20231207	183200	284803930	4090	4090	4090	4090	0
147	20231207	183100	284803930	4090	4090	4090	4090	0
148	20231207	183000	284803930	4090	4090	4090	4090	0
149	20231207	182900	284803930	4090	4090	4090	4090	0
150	20231207	182800	284803930	4090	4090	4090	4090	0
151	20231207	182700	284803930	4090	4090	4090	4090	0
152	20231207	182600	284803930	4090	4090	4090	4090	25
153	20231207	182500	284803930	4090	4090	4090	4090	0
154	20231207	182400	284803930	4090	4090	4090	4090	0
155	20231207	182300	284803930	4090	4090	4090	4090	0
156	20231207	182200	284803930	4090	4090	4090	4090	0
157	20231207	182100	284803930	4090	4090	4090	4090	0
158	20231207	182000	284803930	4090	4090	4090	4090	0
159	20231207	181900	284803930	4090	4090	4090	4090	0
160	20231207	181800	284803930	4090	4090	4090	4090	0
161	20231207	181700	284803930	4090	4090	4090	4090	0
162	20231207	181600	284803930	4090	4090	4090	4090	0
163	20231207	181500	284803930	4090	4090	4090	4090	0
164	20231207	181400	284803930	4090	4090	4090	4090	0
165	20231207	181300	284803930	4090	4090	4090	4090	0
166	20231207	181200	284803930	4090	4090	4090	4090	0
167	20231207	181100	284803930	4090	4090	4090	4090	0
168	20231207	181000	284803930	4090	4090	4090	4090	0
169	20231207	180900	284803930	4090	4090	4090	4090	0
170	20231207	180800	284803930	4090	4090	4090	4090	0
171	20231207	180700	284803930	4090	4090	4090	4090	0
172	20231207	180600	284803930	4090	4090	4090	4090	0
173	20231207	180500	284803930	4090	4090	4090	4090	0
174	20231207	180400	284803930	4090	4090	4090	4090	0
175	20231207	180300	284803930	4090	4090	4090	4090	0
176	20231207	180200	284803930	4090	4090	4090	4090	0
177	20231207	180100	284803930	4090	4090	4090	4090	0
178	20231207	180000	284803930	4090	4090	4090	4090	0
179	20231207	175900	284803930	4090	4090	4090	4090	0
180	20231207	175800	284803930	4090	4090	4090	4090	0
181	20231207	175700	284803930	4090	4090	4090	4090	0
182	20231207	175600	284803930	4090	4090	4090	4090	25
183	20231207	175500	284803930	4090	4090	4090	4090	0
184	20231207	175400	284803930	4090	4090	4090	4090	0
185	20231207	175300	284803930	4090	4090	4090	4090	0
186	20231207	175200	284803930	4090	4090	4090	4090	0
187	20231207	175100	284803930	4090	4090	4090	4090	0
188	20231207	175000	284803930	4090	4090	4090	4090	0
189	20231207	174900	284803930	4090	4090	4090	4090	0
190	20231207	174800	284803930	4090	4090	4090	4090	0
191	20231207	174700	284803930	4090	4090	4090	4090	0
192	20231207	174600	284803930	4090	4090	4090	4090	0
193	20231207	174500	284803930	4090	4090	4090	4090	0
194	20231207	174400	284803930	4090	4090	4090	4090	0
195	20231207	174300	284803930	4090	4090	4090	4090	0
196	20231207	174200	284803930	4090	4090	4090	4090	0
197	20231207	174100	284803930	4090	4090	4090	4090	0
198	20231207	174000	284803930	4090	4090	4090	4090	0
199	20231207	173900	284803930	4090	4090	4090	4090	0
200	20231207	173800	284803930	4090	4090	4090	4090	0
201	20231207	173700	284803930	4090	4090	4090	4090	0
202	20231207	173600	284803930	4090	4090	4090	4090	0
203	20231207	173500	284803930	4090	4090	4090	4090	0
204	20231207	173400	284803930	4090	4090	4090	4090	0
205	20231207	173300	284803930	4090	4090	4090	4090	0
206	20231207	173200	284803930	4090	4090	4090	4090	0
207	20231207	173100	284803930	4090	4090	4090	4090	0
208	20231207	173000	284803930	4090	4090	4090	4090	0
209	20231207	172900	284803930	4090	4090	4090	4090	0
210	20231207	172800	284803930	4090	4090	4090	4090	0
211	20231207	172700	284803930	4090	4090	4090	4090	0
212	20231207	172600	284803930	4090	4090	4090	4090	25
213	20231207	172500	284803930	4090	4090	4090	4090	0
214	20231207	172400	284803930	4090	4090	4090	4090	0
215	20231207	172300	284803930	4090	4090	4090	4090	0
216	20231207	172200	284803930	4090	4090	4090	4090	0
217	20231207	172100	284803930	4090	4090	4090	4090	0
218	20231207	172000	284803930	4090	4090	4090	4090	0
219	20231207	171900	284803930	4090	4090	4090	4090	0
220	20231207	171800	284803930	4090	4090	4090	4090	0
221	20231207	171700	284803930	4090	4090	4090	4090	0
222	20231207	171600	284803930	4090	4090	4090	4090	0
223	20231207	171500	284803930	4090	4090	4090	4090	0
224	20231207	171400	284803930	4090	4090	4090	4090	0
225	20231207	171300	284803930	4090	4090	4090	4090	0
226	20231207	171200	284803930	4090	4090	4090	4090	0
227	20231207	171100	284803930	4090	4090	4090	4090	0
228	20231207	171000	284803930	4090	4090	4090	4090	0
229	20231207	170900	284803930	4090	4090	4090	4090	0
230	20231207	170800	284803930	4090	4090	4090	4090	0
231	20231207	170700	284803930	4090	4090	4090	4090	0
232	20231207	170600	284803930	4090	4090	4090	4090	0
233	20231207	170500	284803930	4090	4090	4090	4090	0
234	20231207	170400	284803930	4090	4090	4090	4090	0
235	20231207	170300	284803930	4090	4090	4090	4090	0
236	20231207	170200	284803930	4090	4090	4090	4090	0
237	20231207	170100	284803930	4090	4090	4090	4090	0
238	20231207	170000	284803930	4090	4090	4090	4090	0
239	20231207	165900	284803930	4090	4090	4090	4090	0
240	20231207	165800	284803930	4090	4090	4090	4090	0
241	20231207	165700	284803930	4090	4090	4090	4090	0
242	20231207	165600	284803930	4090	4090	4090	4090	25
243	20231207	165500	284803930	4090	4090	4090	4090	0
244	20231207	165400	284803930	4090	4090	4090	4090	0
245	20231207	165300	284803930	4090	4090	4090	4090	0
246	20231207	165200	284803930	4090	4090	4090	4090	0
247	20231207	165100	284803930	4090	4090	4090	4090	0
248	20231207	165000	284803930	4090	4090	4090	4090	0
249	20231207	164900	284803930	4090	4090	4090	4090	0
250	20231207	164800	284803930	4090	4090	4090	4090	0
251	20231207	164700	284803930	4090	4090	4090	4090	0
252	20231207	164600	284803930	4090	4090	4090	4090	0
253	20231207	164500	284803930	4090	4090	4090	4090	0
254	20231207	164400	284803930	4090	4090	4090	4090	0
255	20231207	164300	284803930	4090	4090	4090	4090	0
256	20231207	164200	284803930	4090	4090	4090	4090	0
257	20231207	164100	284803930	4090	4090	4090	4090	0
258	20231207	164000	284803930	4090	4090	4090	4090	0
259	20231207	163900	284803930	4090	4090	4090	4090	0
260	20231207	163800	284803930	4090	4090	4090	4090	0
261	20231207	163700	284803930	4090	4090	4090	4090	0
262	20231207	163600	284803930	4090	4090	4090	4090	0
263	20231207	163500	284803930	4090	4090	4090	4090	0
264	20231207	163400	284803930	4090	4090	4090	4090	0
265	20231207	163300	284803930	4090	4090	4090	4090	0
266	20231207	163200	284803930	4090	4090	4090	4090	0
267	20231207	163100	284803930	4090	4090	4090	4090	0
268	20231207	163000	284803930	4090	4090	4090	4090	0
269	20231207	162900	284803930	4090	4090	4090	4090	0
270	20231207	162800	284803930	4090	4090	4090	4090	0
271	20231207	162700	284803930	4090	4090	4090	4090	0
272	20231207	162600	284803930	4090	4090	4090	4090	25
273	20231207	162500	284803930	4090	4090	4090	4090	0
274	20231207	162400	284803930	4090	4090	4090	4090	0
275	20231207	162300	284803930	4090	4090	4090	4090	0
276	20231207	162200	284803930	4090	4090	4090	4090	0
277	20231207	162100	284803930	4090	4090	4090	4090	0
278	20231207	162000	284803930	4090	4090	4090	4090	0
279	20231207	161900	284803930	4090	4090	4090	4090	0
280	20231207	161800	284803930	4090	4090	4090	4090	0
281	20231207	161700	284803930	4090	4090	4090	4090	0
282	20231207	161600	284803930	4090	4090	4090	4090	0
283	20231207	161500	284803930	4090	4090	4090	4090	0
284	20231207	161400	284803930	4090	4090	4090	4090	0
285	20231207	161300	284803930	4090	4090	4090	4090	0
286	20231207	161200	284803930	4090	4090	4090	4090	0
287	20231207	161100	284803930	4090	4090	4090	4090	0
288	20231207	161000	284803930	4090	4090	4090	4090	0
289	20231207	160900	284803930	4090	4090	4090	4090	0
290	20231207	160800	284803930	4090	4090	4090	4090	0
291	20231207	160700	284803930	4090	4090	4090	4090	0
292	20231207	160600	284803930	4090	4090	4090	4090	0
293	20231207	160500	284803930	4090	4090	4090	4090	0
294	20231207	160400	284803930	4090	4090	4090	4090	0
295	20231207	160300	284803930	4090	4090	4090	4090	0
296	20231207	160200	284803930	4090	4090	4090	4090	0
297	20231207	160100	284803930	4090	4090	4090	4090	0
298	20231207	160000	284803930	4090	4090	4090	4090	0
299	20231207	155900	284803930	4090	4090	4090	4090	0
300	20231207	155800	284803930	4090	4090	4090	4090	0
301	20231207	155700	284803930	4090	4090	4090	4090	0
302	20231207	155600	284803930	4090	4090	4090	4090	25
303	20231207	155500	284803930	4090	4090	4090	4090	0
304	20231207	155400	284803930	4090	4090	4090	4090	0
305	20231207	155300	284803930	4090	4090	4090	4090	0
306	20231207	155200	284803930	4090	4090	4090	4090	0
307	20231207	155100	284803930	4090	4090	4090	4090	0
308	20231207	155000	284803930	4090	4090	4090	4090	0
309	20231207	154900	284803930	4090	4090	4090	4090	0
310	20231207	154800	284803930	4090	4090	4090	4090	0
311	20231207	154700	284803930	4090	4090	4090	4090	0
312	20231207	154600	284803930	4090	4090	4090	4090	0
313	20231207	154500	284803930	4090	4090	4090	4090	0
314	20231207	154400	284803930	4090	4090	4090	4090	0
315	20231207	154300	284803930	4090	4090	4090	4090	0
316	20231207	154200	284803930	4090	4090	4090	4090	0
317	20231207	154100	284803930	4090	4090	4090	4090	0
318	20231207	154000	284803930	4090	4090	4090	4090	0
319	20231207	153900	284803930	4090	4090	4090	4090	0
320	20231207	153800	284803930	4090	4090	4090	4090	0
321	20231207	153700	284803930	4090	4090	4090	4090	0
322	20231207	153600	284803930	4090	4090	4090	4090	0
323	20231207	153500	284803930	4090	4090	4090	4090	0
324	20231207	153400	284803930	4090	4090	4090	4090	0
325	20231207	153300	284803930	4090	4090	4090	4090	0
326	20231207	153200	284803930	4090	4090	4090	4090	0
327	20231207	153100	284803930	4090	4090	4090	4090	0
328	20231207	153000	284803930	4090	4090	4090	4090	25
329	20231207	152900	284701680	4100	4100	4100	4100	0
330	20231207	152800	284701680	4100	4100	4100	4100	0
331	20231207	152700	284701680	4100	4100	4100	4100	0
332	20231207	152600	284701680	4100	4100	4100	4100	0
333	20231207	152500	284701680	4100	4100	4100	4100	0
334	20231207	152400	284701680	4100	4100	4100	4100	0
335	20231207	152300	284701680	4100	4100	4100	4100	0
336	20231207	152200	284701680	4100	4100	4100	4100	0
337	20231207	152100	284701680	4100	4100	4100	4100	0
338	20231207	152000	284701680	4100	4100	4100	4100	0
339	20231207	151900	284701680	4100	4100	4100	4100	0
340	20231207	151800	284701680	4100	4085	4100	4085	70
341	20231207	151700	284415670	4085	4085	4085	4085	4
342	20231207	151600	284399330	4080	4080	4080	4080	0
343	20231207	151500	284399330	4080	4080	4080	4080	31
344	20231207	151400	284272850	4080	4080	4080	4080	39
345	20231207	151300	284113730	4080	4080	4080	4080	120
346	20231207	151200	283624130	4080	4080	4080	4080	0
347	20231207	151100	283624130	4080	4080	4080	4080	10
348	20231207	151000	283583330	4080	4080	4080	4080	0
349	20231207	150900	283583330	4080	4080	4080	4080	0
350	20231207	150800	283583330	4080	4080	4080	4080	0
351	20231207	150700	283583330	4080	4080	4080	4080	0
352	20231207	150600	283583330	4080	4080	4080	4080	2
353	20231207	150500	283575170	4080	4080	4080	4080	0
354	20231207	150400	283575170	4080	4080	4080	4080	0
355	20231207	150300	283575170	4080	4080	4080	4080	0
356	20231207	150200	283575170	4080	4080	4080	4080	0
357	20231207	150100	283575170	4080	4080	4080	4080	602
358	20231207	150000	281119010	4080	4080	4080	4080	0
359	20231207	145900	281119010	4080	4080	4080	4080	1
360	20231207	145800	281114930	4100	4100	4100	4100	0
361	20231207	145700	281114930	4100	4100	4100	4100	0
362	20231207	145600	281114930	4100	4100	4100	4100	0
363	20231207	145500	281114930	4100	4100	4100	4100	0
364	20231207	145400	281114930	4100	4100	4100	4100	0
365	20231207	145300	281114930	4100	4100	4100	4100	0
366	20231207	145200	281114930	4100	4100	4100	4100	0
367	20231207	145100	281114930	4100	4100	4100	4100	0
368	20231207	145000	281114930	4100	4085	4100	4085	1310
369	20231207	144900	275748095	4085	4085	4085	4085	0
370	20231207	144800	275748095	4085	4085	4085	4085	1
371	20231207	144700	275744010	4085	4085	4085	4085	1
372	20231207	144600	275739925	4080	4080	4080	4080	0
373	20231207	144500	275739925	4080	4080	4080	4080	0
374	20231207	144400	275739925	4080	4080	4080	4080	204
375	20231207	144300	274907605	4080	4080	4080	4080	0
376	20231207	144200	274907605	4080	4080	4080	4080	0
377	20231207	144100	274907605	4080	4080	4080	4080	19
378	20231207	144000	274830085	4080	4080	4080	4080	0
379	20231207	143900	274830085	4080	4080	4080	4080	0
380	20231207	143800	274830085	4080	4080	4080	4080	0
381	20231207	143700	274830085	4080	4080	4080	4080	0
382	20231207	143600	274830085	4080	4080	4080	4080	0
383	20231207	143500	274830085	4080	4080	4080	4080	0
384	20231207	143400	274830085	4080	4080	4080	4080	0
385	20231207	143300	274830085	4080	4080	4080	4080	0
386	20231207	143200	274830085	4080	4080	4080	4080	1
387	20231207	143100	274826005	4070	4075	4075	4070	100
388	20231207	143000	274418990	4075	4075	4075	4075	0
389	20231207	142900	274418990	4075	4075	4075	4075	39
390	20231207	142800	274260065	4080	4080	4080	4080	0
391	20231207	142700	274260065	4080	4080	4080	4080	0
392	20231207	142600	274260065	4080	4080	4080	4080	0
393	20231207	142500	274260065	4080	4080	4080	4080	0
394	20231207	142400	274260065	4080	4080	4080	4080	60
395	20231207	142300	274015265	4085	4085	4085	4085	0
396	20231207	142200	274015265	4085	4085	4085	4085	0
397	20231207	142100	274015265	4085	4085	4085	4085	0
398	20231207	142000	274015265	4085	4085	4085	4085	0
399	20231207	141900	274015265	4085	4085	4085	4085	0
400	20231207	141800	274015265	4085	4085	4085	4085	1
401	20231207	141700	274011180	4085	4085	4085	4085	0
402	20231207	141600	274011180	4085	4085	4085	4085	0
403	20231207	141500	274011180	4085	4085	4085	4085	0
404	20231207	141400	274011180	4085	4085	4085	4085	0
405	20231207	141300	274011180	4085	4085	4085	4085	0
406	20231207	141200	274011180	4085	4085	4085	4085	0
407	20231207	141100	274011180	4085	4085	4085	4085	5
408	20231207	141000	273990755	4085	4085	4085	4085	0
409	20231207	140900	273990755	4085	4085	4085	4085	0
410	20231207	140800	273990755	4085	4085	4085	4085	0
411	20231207	140700	273990755	4085	4085	4085	4085	22
412	20231207	140600	273900885	4085	4085	4085	4085	132
413	20231207	140500	273361665	4085	4085	4085	4085	25
414	20231207	140400	273259540	4090	4090	4090	4090	0
415	20231207	140300	273259540	4090	4090	4090	4090	0
416	20231207	140200	273259540	4090	4090	4090	4090	0
417	20231207	140100	273259540	4090	4090	4090	4090	0
418	20231207	140000	273259540	4090	4090	4090	4090	0
419	20231207	135900	273259540	4090	4090	4090	4090	16
420	20231207	135800	273194100	4090	4090	4090	4090	1
421	20231207	135700	273190010	4095	4095	4095	4095	0
422	20231207	135600	273190010	4095	4095	4095	4095	0
423	20231207	135500	273190010	4095	4095	4095	4095	0
424	20231207	135400	273190010	4095	4095	4095	4095	0
425	20231207	135300	273190010	4095	4085	4095	4085	471
426	20231207	135200	271262225	4085	4090	4090	4085	819
427	20231207	135100	267912540	4095	4095	4095	4095	0
428	20231207	135000	267912540	4095	4095	4095	4095	0
429	20231207	134900	267912540	4095	4095	4095	4095	34
430	20231207	134800	267773310	4095	4095	4095	4095	0
431	20231207	134700	267773310	4095	4095	4095	4095	0
432	20231207	134600	267773310	4095	4095	4095	4095	0
433	20231207	134500	267773310	4095	4095	4095	4095	0
434	20231207	134400	267773310	4095	4095	4095	4095	0
435	20231207	134300	267773310	4095	4095	4095	4095	0
436	20231207	134200	267773310	4095	4095	4095	4095	24
437	20231207	134100	267675030	4095	4095	4095	4095	900
438	20231207	134000	263989530	4095	4095	4095	4095	10
439	20231207	133900	263948580	4090	4090	4090	4090	150
440	20231207	133800	263335080	4095	4095	4095	4095	0
441	20231207	133700	263335080	4095	4095	4095	4095	0
442	20231207	133600	263335080	4095	4095	4095	4095	0
443	20231207	133500	263335080	4095	4095	4095	4095	1
444	20231207	133400	263330985	4095	4095	4095	4095	0
445	20231207	133300	263330985	4095	4095	4095	4095	0
446	20231207	133200	263330985	4095	4095	4095	4095	0
447	20231207	133100	263330985	4095	4095	4095	4095	0
448	20231207	133000	263330985	4095	4095	4095	4095	0
449	20231207	132900	263330985	4095	4095	4095	4095	0
450	20231207	132800	263330985	4095	4095	4095	4095	0
451	20231207	132700	263330985	4095	4095	4095	4095	0
452	20231207	132600	263330985	4095	4095	4095	4095	0
453	20231207	132500	263330985	4095	4095	4095	4095	10
454	20231207	132400	263290035	4100	4100	4100	4100	2
455	20231207	132300	263281835	4100	4100	4100	4100	532
456	20231207	132200	261100635	4100	4090	4100	4090	2812
457	20231207	132100	249580410	4090	4080	4090	4080	2955
458	20231207	132000	237502940	4080	4080	4080	4080	1
459	20231207	131900	237498860	4080	4080	4080	4080	0
460	20231207	131800	237498860	4080	4080	4080	4080	0
461	20231207	131700	237498860	4080	4080	4080	4080	0
462	20231207	131600	237498860	4080	4075	4080	4075	293
463	20231207	131500	236304825	4075	4075	4075	4075	0
464	20231207	131400	236304825	4075	4075	4075	4075	0
465	20231207	131300	236304825	4075	4075	4075	4075	37
466	20231207	131200	236154050	4075	4075	4075	4075	2
467	20231207	131100	236145900	4075	4075	4075	4075	0
468	20231207	131000	236145900	4075	4075	4075	4075	0
469	20231207	130900	236145900	4075	4075	4075	4075	0
470	20231207	130800	236145900	4075	4075	4075	4075	1
471	20231207	130700	236141825	4070	4070	4070	4070	0
472	20231207	130600	236141825	4070	4070	4070	4070	2
473	20231207	130500	236133685	4065	4065	4065	4065	2
474	20231207	130400	236125555	4065	4070	4070	4065	500
475	20231207	130300	234092930	4075	4075	4075	4075	2
476	20231207	130200	234084780	4075	4075	4075	4075	0
477	20231207	130100	234084780	4075	4075	4075	4075	0
478	20231207	130000	234084780	4075	4075	4075	4075	0
479	20231207	125900	234084780	4075	4075	4075	4075	0
480	20231207	125800	234084780	4075	4075	4075	4075	0
481	20231207	125700	234084780	4075	4075	4075	4075	0
482	20231207	125600	234084780	4075	4075	4075	4075	77
483	20231207	125500	233771005	4070	4070	4070	4070	0
484	20231207	125400	233771005	4070	4070	4070	4070	0
485	20231207	125300	233771005	4070	4070	4070	4070	0
486	20231207	125200	233771005	4070	4070	4070	4070	0
487	20231207	125100	233771005	4070	4070	4070	4070	0
488	20231207	125000	233771005	4070	4070	4070	4070	32
489	20231207	124900	233640765	4070	4070	4070	4070	43
490	20231207	124800	233465755	4070	4070	4070	4070	0
491	20231207	124700	233465755	4070	4070	4070	4070	0
492	20231207	124600	233465755	4070	4070	4070	4070	1
493	20231207	124500	233461685	4070	4070	4070	4070	0
494	20231207	124400	233461685	4070	4070	4070	4070	0
495	20231207	124300	233461685	4070	4070	4070	4070	0
496	20231207	124200	233461685	4070	4070	4070	4070	0
497	20231207	124100	233461685	4070	4070	4070	4070	1
498	20231207	124000	233457615	4070	4070	4070	4070	0
499	20231207	123900	233457615	4070	4070	4070	4070	0
500	20231207	123800	233457615	4070	4070	4070	4070	0
501	20231207	123700	233457615	4070	4070	4070	4070	35
502	20231207	123600	233315165	4065	4065	4065	4065	30
503	20231207	123500	233193215	4065	4065	4065	4065	0
504	20231207	123400	233193215	4065	4065	4065	4065	0
505	20231207	123300	233193215	4065	4070	4070	4065	211
506	20231207	123200	232335445	4070	4070	4070	4070	0
507	20231207	123100	232335445	4070	4070	4070	4070	0
508	20231207	123000	232335445	4070	4070	4070	4070	1
509	20231207	122900	232331375	4065	4065	4065	4065	4
510	20231207	122800	232315115	4065	4065	4065	4065	0
511	20231207	122700	232315115	4065	4065	4065	4065	0
512	20231207	122600	232315115	4065	4065	4065	4065	3
513	20231207	122500	232302920	4070	4070	4070	4070	0
514	20231207	122400	232302920	4070	4070	4070	4070	0
515	20231207	122300	232302920	4070	4070	4070	4070	5
516	20231207	122200	232282570	4065	4065	4065	4065	45
517	20231207	122100	232099645	4065	4065	4065	4065	10
518	20231207	122000	232058995	4055	4055	4055	4055	0
519	20231207	121900	232058995	4055	4055	4055	4055	0
520	20231207	121800	232058995	4055	4055	4055	4055	10
521	20231207	121700	232018445	4055	4055	4055	4055	40
522	20231207	121600	231856245	4055	4055	4055	4055	0
523	20231207	121500	231856245	4055	4055	4055	4055	0
524	20231207	121400	231856245	4055	4055	4055	4055	301
525	20231207	121300	230635690	4055	4055	4055	4055	0
526	20231207	121200	230635690	4055	4055	4055	4055	0
527	20231207	121100	230635690	4055	4055	4055	4055	0
528	20231207	121000	230635690	4055	4055	4055	4055	0
529	20231207	120900	230635690	4055	4065	4065	4055	16
530	20231207	120800	230570785	4065	4065	4065	4065	791
531	20231207	120700	227355370	4075	4075	4075	4075	1
532	20231207	120600	227351295	4065	4065	4065	4065	0
533	20231207	120500	227351295	4065	4065	4065	4065	0
534	20231207	120400	227351295	4065	4065	4065	4065	0
535	20231207	120300	227351295	4065	4065	4065	4065	208
536	20231207	120200	226505775	4065	4065	4065	4065	0
537	20231207	120100	226505775	4065	4065	4065	4065	0
538	20231207	120000	226505775	4065	4065	4065	4065	0
539	20231207	115900	226505775	4065	4065	4065	4065	10
540	20231207	115800	226465125	4060	4060	4060	4060	0
541	20231207	115700	226465125	4060	4060	4060	4060	0
542	20231207	115600	226465125	4060	4060	4060	4060	0
543	20231207	115500	226465125	4060	4060	4060	4060	18
544	20231207	115400	226392045	4060	4050	4060	4050	81
545	20231207	115300	226063800	4050	4050	4050	4050	25
546	20231207	115200	225962550	4050	4050	4050	4050	1
547	20231207	115100	225958500	4050	4050	4050	4050	1
548	20231207	115000	225954450	4050	4050	4050	4050	0
549	20231207	114900	225954450	4050	4050	4050	4050	0
550	20231207	114800	225954450	4050	4050	4050	4050	0
551	20231207	114700	225954450	4050	4050	4050	4050	1
552	20231207	114600	225950400	4040	4050	4050	4040	458
553	20231207	114500	224098675	4055	4055	4055	4055	2
554	20231207	114400	224090565	4055	4055	4055	4055	2029
555	20231207	114300	215862970	4055	4055	4055	4055	0
556	20231207	114200	215862970	4055	4055	4055	4055	0
557	20231207	114100	215862970	4055	4060	4060	4040	311
558	20231207	114000	214605925	4090	4090	4090	4090	0
559	20231207	113900	214605925	4090	4090	4090	4090	0
560	20231207	113800	214605925	4090	4090	4090	4090	0
561	20231207	113700	214605925	4090	4090	4090	4090	0
562	20231207	113600	214605925	4090	4090	4090	4090	0
563	20231207	113500	214605925	4090	4090	4090	4090	41
564	20231207	113400	214438235	4095	4060	4095	4060	102
565	20231207	113300	214022460	4035	4035	4035	4035	0
566	20231207	113200	214022460	4035	4035	4035	4035	0
567	20231207	113100	214022460	4035	4035	4035	4035	0
568	20231207	113000	214022460	4035	4035	4035	4035	0
569	20231207	112900	214022460	4035	4035	4035	4035	1985
570	20231207	112800	206012985	4035	4035	4035	4035	0
571	20231207	112700	206012985	4035	4035	4035	4035	0
572	20231207	112600	206012985	4035	4035	4035	4035	0
573	20231207	112500	206012985	4035	4035	4035	4035	10597
574	20231207	112400	163254090	4035	4035	4035	4035	8
575	20231207	112300	163221810	4035	4035	4035	4035	81
576	20231207	112200	162894975	4035	4035	4035	4035	31
577	20231207	112100	162769890	4035	4035	4035	4030	61
578	20231207	112000	162523840	4030	4035	4035	4030	709
579	20231207	111900	159664310	4035	4035	4035	4035	28
580	20231207	111800	159551330	4030	4035	4035	4030	190
581	20231207	111700	158785470	4035	4045	4045	4035	4678
582	20231207	111600	139906425	4050	4055	4055	4050	1276
583	20231207	111500	134733625	4055	4060	4060	4055	2195
584	20231207	111400	125823530	4060	4060	4060	4060	0
585	20231207	111300	125823530	4060	4060	4060	4060	12
586	20231207	111200	125774810	4065	4065	4065	4065	1061
587	20231207	111100	121461845	4065	4065	4065	4065	0
588	20231207	111000	121461845	4065	4065	4065	4065	0
589	20231207	110900	121461845	4065	4065	4065	4065	11
590	20231207	110800	121417130	4070	4070	4070	4070	0
591	20231207	110700	121417130	4070	4070	4070	4070	0
592	20231207	110600	121417130	4070	4070	4070	4070	0
593	20231207	110500	121417130	4070	4070	4070	4070	52
594	20231207	110400	121205490	4070	4070	4070	4070	0
595	20231207	110300	121205490	4070	4070	4070	4070	0
596	20231207	110200	121205490	4070	4070	4070	4070	0
597	20231207	110100	121205490	4070	4070	4070	4070	0
598	20231207	110000	121205490	4070	4070	4070	4070	0
599	20231207	105900	121205490	4070	4070	4070	4070	10
600	20231207	105800	121164790	4075	4075	4075	4075	0
601	20231207	105700	121164790	4075	4075	4075	4075	0
602	20231207	105600	121164790	4075	4075	4075	4075	0
603	20231207	105500	121164790	4075	4075	4075	4075	1
604	20231207	105400	121160715	4070	4070	4070	4070	0
605	20231207	105300	121160715	4070	4060	4070	4060	201
606	20231207	105200	120344645	4070	4070	4070	4070	0
607	20231207	105100	120344645	4070	4070	4070	4070	0
608	20231207	105000	120344645	4070	4070	4070	4070	0
609	20231207	104900	120344645	4070	4070	4070	4070	1010
610	20231207	104800	116233945	4070	4070	4070	4070	0
611	20231207	104700	116233945	4070	4070	4070	4070	0
612	20231207	104600	116233945	4070	4070	4070	4070	0
613	20231207	104500	116233945	4070	4070	4070	4070	1017
614	20231207	104400	112094755	4070	4075	4075	4070	2
615	20231207	104300	112086610	4080	4080	4080	4080	0
616	20231207	104200	112086610	4080	4080	4080	4080	0
617	20231207	104100	112086610	4080	4080	4080	4080	400
618	20231207	104000	110454610	4080	4050	4080	4050	2423
619	20231207	103900	100626340	4050	4050	4050	4050	332
620	20231207	103800	99281740	4045	4045	4045	4045	1
621	20231207	103700	99277695	4050	4050	4050	4050	11
622	20231207	103600	99233145	4050	4050	4050	4050	117
623	20231207	103500	98759295	4055	4050	4055	4050	152
624	20231207	103400	98143690	4035	4035	4035	4035	0
625	20231207	103300	98143690	4035	4035	4035	4035	0
626	20231207	103200	98143690	4035	4055	4055	4035	3533
627	20231207	103100	83833025	4060	4060	4060	4060	2
628	20231207	103000	83824905	4055	4050	4055	4050	128
629	20231207	102900	83306005	4055	4055	4055	4055	891
630	20231207	102800	79693000	4060	4060	4060	4060	815
631	20231207	102700	76384100	4065	4065	4065	4060	258
632	20231207	102600	75336560	4060	4060	4060	4060	0
633	20231207	102500	75336560	4060	4060	4060	4060	0
634	20231207	102400	75336560	4060	4070	4070	4060	2215
635	20231207	102300	66331760	4070	4070	4070	4070	92
636	20231207	102200	65957320	4075	4075	4075	4075	1
637	20231207	102100	65953245	4075	4075	4075	4075	1600
638	20231207	102000	59433245	4080	4080	4080	4080	0
639	20231207	101900	59433245	4080	4080	4080	4080	1009
640	20231207	101800	55316525	4085	4085	4085	4085	0
641	20231207	101700	55316525	4085	4085	4085	4085	2
642	20231207	101600	55308355	4085	4085	4085	4085	0
643	20231207	101500	55308355	4085	4085	4085	4085	1052
644	20231207	101400	51010935	4085	4085	4085	4085	0
645	20231207	101300	51010935	4085	4085	4085	4085	0
646	20231207	101200	51010935	4085	4090	4090	4085	1313
647	20231207	101100	45642305	4100	4100	4100	4100	0
648	20231207	101000	45642305	4100	4100	4100	4100	0
649	20231207	100900	45642305	4100	4100	4100	4100	0
650	20231207	100800	45642305	4100	4100	4100	4100	0
651	20231207	100700	45642305	4100	4100	4100	4100	1
652	20231207	100600	45638205	4090	4090	4090	4090	0
653	20231207	100500	45638205	4090	4090	4090	4090	0
654	20231207	100400	45638205	4090	4090	4090	4090	0
655	20231207	100300	45638205	4090	4095	4095	4090	1036
656	20231207	100200	41396385	4100	4100	4100	4100	36
657	20231207	100100	41248785	4100	4100	4100	4100	0
658	20231207	100000	41248785	4100	4100	4100	4100	0
659	20231207	095900	41248785	4100	4100	4100	4100	17
660	20231207	095800	41179085	4100	4100	4100	4095	8
661	20231207	095700	41146290	4100	4100	4100	4100	207
662	20231207	095600	40297590	4100	4110	4110	4100	125
663	20231207	095500	39784955	4115	4115	4115	4115	0
664	20231207	095400	39784955	4115	4115	4115	4115	0
665	20231207	095300	39784955	4115	4120	4120	4115	3
666	20231207	095200	39772605	4120	4125	4125	4120	65
667	20231207	095100	39504800	4105	4095	4105	4095	850
668	20231207	095000	36020325	4095	4095	4095	4095	17
669	20231207	094900	35950710	4100	4095	4100	4090	606
670	20231207	094800	33469165	4095	4095	4095	4095	0
671	20231207	094700	33469165	4095	4095	4095	4095	0
672	20231207	094600	33469165	4095	4095	4095	4095	51
673	20231207	094500	33260320	4095	4095	4095	4095	1
674	20231207	094400	33256225	4080	4085	4085	4080	300
675	20231207	094300	32032220	4100	4100	4100	4100	0
676	20231207	094200	32032220	4100	4100	4100	4100	0
677	20231207	094100	32032220	4100	4100	4100	4100	0
678	20231207	094000	32032220	4100	4100	4100	4100	0
679	20231207	093900	32032220	4100	4100	4100	4100	0
680	20231207	093800	32032220	4100	4100	4100	4100	1
681	20231207	093700	32028120	4100	4095	4100	4095	16
682	20231207	093600	31962585	4095	4095	4095	4095	11
683	20231207	093500	31917540	4075	4075	4075	4075	0
684	20231207	093400	31917540	4075	4080	4080	4075	800
685	20231207	093300	28657285	4095	4095	4095	4095	0
686	20231207	093200	28657285	4095	4095	4095	4095	5
687	20231207	093100	28636810	4100	4100	4100	4100	0
688	20231207	093000	28636810	4100	4100	4100	4100	0
689	20231207	092900	28636810	4100	4100	4100	4100	0
690	20231207	092800	28636810	4100	4100	4100	4100	1
691	20231207	092700	28632710	4075	4075	4100	4075	674
692	20231207	092600	25886135	4075	4080	4080	4075	1624
693	20231207	092500	19263235	4085	4090	4090	4085	2130
694	20231207	092400	10561635	4125	4125	4125	4125	0
695	20231207	092300	10561635	4125	4125	4125	4125	0
696	20231207	092200	10561635	4125	4125	4125	4125	1
697	20231207	092100	10557510	4085	4085	4085	4085	7
698	20231207	092000	10528915	4125	4125	4125	4125	0
699	20231207	091900	10528915	4125	4125	4125	4125	1
700	20231207	091800	10524790	4085	4085	4085	4085	2
701	20231207	091700	10516620	4080	4085	4085	4080	150
702	20231207	091600	9904270	4140	4140	4140	4140	0
703	20231207	091500	9904270	4140	4140	4140	4140	10
704	20231207	091400	9862870	4140	4140	4140	4140	1
705	20231207	091300	9858730	4140	4140	4140	4140	0
706	20231207	091200	9858730	4140	4140	4140	4140	0
707	20231207	091100	9858730	4140	4140	4140	4140	0
708	20231207	091000	9858730	4140	4140	4140	4140	0
709	20231207	090900	9858730	4140	4140	4140	4140	10
710	20231207	090800	9817330	4140	4140	4140	4140	292
711	20231207	090700	8608450	4130	4130	4130	4130	0
712	20231207	090600	8608450	4130	4130	4130	4130	772
713	20231207	090500	5420090	4130	4130	4130	4130	0
714	20231207	090400	5420090	4130	4130	4130	4130	1
715	20231207	090300	5415960	4050	4120	4120	4050	554
716	20231207	090200	3154560	4130	4130	4130	4130	0
717	20231207	090100	3154560	4130	4130	4130	4130	12
718	20231207	090000	3105000	4140	4140	4140	4140	750