KissMeData/106080/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200900	254259530	7930	7930	7930	7930	440
3	20231205	200800	254259530	7930	7930	7930	7930	0
4	20231205	200700	254259530	7930	7930	7930	7930	0
5	20231205	200600	254259530	7930	7930	7930	7930	0
6	20231205	200500	254259530	7930	7930	7930	7930	0
7	20231205	200400	254259530	7930	7930	7930	7930	0
8	20231205	200300	254259530	7930	7930	7930	7930	0
9	20231205	200200	254259530	7930	7930	7930	7930	0
10	20231205	200100	254259530	7930	7930	7930	7930	0
11	20231205	200000	254259530	7930	7930	7930	7930	0
12	20231205	195900	254259530	7930	7930	7930	7930	0
13	20231205	195800	254259530	7930	7930	7930	7930	0
14	20231205	195700	254259530	7930	7930	7930	7930	0
15	20231205	195600	254259530	7930	7930	7930	7930	0
16	20231205	195500	254259530	7930	7930	7930	7930	0
17	20231205	195400	254259530	7930	7930	7930	7930	0
18	20231205	195300	254259530	7930	7930	7930	7930	0
19	20231205	195200	254259530	7930	7930	7930	7930	0
20	20231205	195100	254259530	7930	7930	7930	7930	0
21	20231205	195000	254259530	7930	7930	7930	7930	0
22	20231205	194900	254259530	7930	7930	7930	7930	0
23	20231205	194800	254259530	7930	7930	7930	7930	0
24	20231205	194700	254259530	7930	7930	7930	7930	0
25	20231205	194600	254259530	7930	7930	7930	7930	0
26	20231205	194500	254259530	7930	7930	7930	7930	0
27	20231205	194400	254259530	7930	7930	7930	7930	0
28	20231205	194300	254259530	7930	7930	7930	7930	0
29	20231205	194200	254259530	7930	7930	7930	7930	0
30	20231205	194100	254259530	7930	7930	7930	7930	0
31	20231205	194000	254259530	7930	7930	7930	7930	0
32	20231205	193900	254259530	7930	7930	7930	7930	440
33	20231205	193800	254259530	7930	7930	7930	7930	0
34	20231205	193700	254259530	7930	7930	7930	7930	0
35	20231205	193600	254259530	7930	7930	7930	7930	0
36	20231205	193500	254259530	7930	7930	7930	7930	0
37	20231205	193400	254259530	7930	7930	7930	7930	0
38	20231205	193300	254259530	7930	7930	7930	7930	0
39	20231205	193200	254259530	7930	7930	7930	7930	0
40	20231205	193100	254259530	7930	7930	7930	7930	0
41	20231205	193000	254259530	7930	7930	7930	7930	0
42	20231205	192900	254259530	7930	7930	7930	7930	0
43	20231205	192800	254259530	7930	7930	7930	7930	0
44	20231205	192700	254259530	7930	7930	7930	7930	0
45	20231205	192600	254259530	7930	7930	7930	7930	0
46	20231205	192500	254259530	7930	7930	7930	7930	0
47	20231205	192400	254259530	7930	7930	7930	7930	0
48	20231205	192300	254259530	7930	7930	7930	7930	0
49	20231205	192200	254259530	7930	7930	7930	7930	0
50	20231205	192100	254259530	7930	7930	7930	7930	0
51	20231205	192000	254259530	7930	7930	7930	7930	0
52	20231205	191900	254259530	7930	7930	7930	7930	0
53	20231205	191800	254259530	7930	7930	7930	7930	0
54	20231205	191700	254259530	7930	7930	7930	7930	0
55	20231205	191600	254259530	7930	7930	7930	7930	0
56	20231205	191500	254259530	7930	7930	7930	7930	0
57	20231205	191400	254259530	7930	7930	7930	7930	0
58	20231205	191300	254259530	7930	7930	7930	7930	0
59	20231205	191200	254259530	7930	7930	7930	7930	0
60	20231205	191100	254259530	7930	7930	7930	7930	0
61	20231205	191000	254259530	7930	7930	7930	7930	0
62	20231205	190900	254259530	7930	7930	7930	7930	440
63	20231205	190800	254259530	7930	7930	7930	7930	0
64	20231205	190700	254259530	7930	7930	7930	7930	0
65	20231205	190600	254259530	7930	7930	7930	7930	0
66	20231205	190500	254259530	7930	7930	7930	7930	0
67	20231205	190400	254259530	7930	7930	7930	7930	0
68	20231205	190300	254259530	7930	7930	7930	7930	0
69	20231205	190200	254259530	7930	7930	7930	7930	0
70	20231205	190100	254259530	7930	7930	7930	7930	0
71	20231205	190000	254259530	7930	7930	7930	7930	0
72	20231205	185900	254259530	7930	7930	7930	7930	0
73	20231205	185800	254259530	7930	7930	7930	7930	0
74	20231205	185700	254259530	7930	7930	7930	7930	0
75	20231205	185600	254259530	7930	7930	7930	7930	0
76	20231205	185500	254259530	7930	7930	7930	7930	0
77	20231205	185400	254259530	7930	7930	7930	7930	0
78	20231205	185300	254259530	7930	7930	7930	7930	0
79	20231205	185200	254259530	7930	7930	7930	7930	0
80	20231205	185100	254259530	7930	7930	7930	7930	0
81	20231205	185000	254259530	7930	7930	7930	7930	0
82	20231205	184900	254259530	7930	7930	7930	7930	0
83	20231205	184800	254259530	7930	7930	7930	7930	0
84	20231205	184700	254259530	7930	7930	7930	7930	0
85	20231205	184600	254259530	7930	7930	7930	7930	0
86	20231205	184500	254259530	7930	7930	7930	7930	0
87	20231205	184400	254259530	7930	7930	7930	7930	0
88	20231205	184300	254259530	7930	7930	7930	7930	0
89	20231205	184200	254259530	7930	7930	7930	7930	0
90	20231205	184100	254259530	7930	7930	7930	7930	0
91	20231205	184000	254259530	7930	7930	7930	7930	0
92	20231205	183900	254259530	7930	7930	7930	7930	440
93	20231205	183800	254259530	7930	7930	7930	7930	0
94	20231205	183700	254259530	7930	7930	7930	7930	0
95	20231205	183600	254259530	7930	7930	7930	7930	0
96	20231205	183500	254259530	7930	7930	7930	7930	0
97	20231205	183400	254259530	7930	7930	7930	7930	0
98	20231205	183300	254259530	7930	7930	7930	7930	0
99	20231205	183200	254259530	7930	7930	7930	7930	0
100	20231205	183100	254259530	7930	7930	7930	7930	0
101	20231205	183000	254259530	7930	7930	7930	7930	0
102	20231205	182900	254259530	7930	7930	7930	7930	0
103	20231205	182800	254259530	7930	7930	7930	7930	0
104	20231205	182700	254259530	7930	7930	7930	7930	0
105	20231205	182600	254259530	7930	7930	7930	7930	0
106	20231205	182500	254259530	7930	7930	7930	7930	0
107	20231205	182400	254259530	7930	7930	7930	7930	0
108	20231205	182300	254259530	7930	7930	7930	7930	0
109	20231205	182200	254259530	7930	7930	7930	7930	0
110	20231205	182100	254259530	7930	7930	7930	7930	0
111	20231205	182000	254259530	7930	7930	7930	7930	0
112	20231205	181900	254259530	7930	7930	7930	7930	0
113	20231205	181800	254259530	7930	7930	7930	7930	0
114	20231205	181700	254259530	7930	7930	7930	7930	0
115	20231205	181600	254259530	7930	7930	7930	7930	0
116	20231205	181500	254259530	7930	7930	7930	7930	0
117	20231205	181400	254259530	7930	7930	7930	7930	0
118	20231205	181300	254259530	7930	7930	7930	7930	0
119	20231205	181200	254259530	7930	7930	7930	7930	0
120	20231205	181100	254259530	7930	7930	7930	7930	0
121	20231205	181000	254259530	7930	7930	7930	7930	0
122	20231205	180900	254259530	7930	7930	7930	7930	440
123	20231205	180800	254259530	7930	7930	7930	7930	0
124	20231205	180700	254259530	7930	7930	7930	7930	0
125	20231205	180600	254259530	7930	7930	7930	7930	0
126	20231205	180500	254259530	7930	7930	7930	7930	0
127	20231205	180400	254259530	7930	7930	7930	7930	0
128	20231205	180300	254259530	7930	7930	7930	7930	0
129	20231205	180200	254259530	7930	7930	7930	7930	0
130	20231205	180100	254259530	7930	7930	7930	7930	0
131	20231205	180000	254259530	7930	7930	7930	7930	0
132	20231205	175900	254259530	7930	7930	7930	7930	0
133	20231205	175800	254259530	7930	7930	7930	7930	0
134	20231205	175700	254259530	7930	7930	7930	7930	0
135	20231205	175600	254259530	7930	7930	7930	7930	0
136	20231205	175500	254259530	7930	7930	7930	7930	0
137	20231205	175400	254259530	7930	7930	7930	7930	0
138	20231205	175300	254259530	7930	7930	7930	7930	0
139	20231205	175200	254259530	7930	7930	7930	7930	0
140	20231205	175100	254259530	7930	7930	7930	7930	0
141	20231205	175000	254259530	7930	7930	7930	7930	0
142	20231205	174900	254259530	7930	7930	7930	7930	0
143	20231205	174800	254259530	7930	7930	7930	7930	0
144	20231205	174700	254259530	7930	7930	7930	7930	0
145	20231205	174600	254259530	7930	7930	7930	7930	0
146	20231205	174500	254259530	7930	7930	7930	7930	0
147	20231205	174400	254259530	7930	7930	7930	7930	0
148	20231205	174300	254259530	7930	7930	7930	7930	0
149	20231205	174200	254259530	7930	7930	7930	7930	0
150	20231205	174100	254259530	7930	7930	7930	7930	0
151	20231205	174000	254259530	7930	7930	7930	7930	0
152	20231205	173900	254259530	7930	7930	7930	7930	440
153	20231205	173800	254259530	7930	7930	7930	7930	0
154	20231205	173700	254259530	7930	7930	7930	7930	0
155	20231205	173600	254259530	7930	7930	7930	7930	0
156	20231205	173500	254259530	7930	7930	7930	7930	0
157	20231205	173400	254259530	7930	7930	7930	7930	0
158	20231205	173300	254259530	7930	7930	7930	7930	0
159	20231205	173200	254259530	7930	7930	7930	7930	0
160	20231205	173100	254259530	7930	7930	7930	7930	0
161	20231205	173000	254259530	7930	7930	7930	7930	0
162	20231205	172900	254259530	7930	7930	7930	7930	0
163	20231205	172800	254259530	7930	7930	7930	7930	0
164	20231205	172700	254259530	7930	7930	7930	7930	0
165	20231205	172600	254259530	7930	7930	7930	7930	0
166	20231205	172500	254259530	7930	7930	7930	7930	0
167	20231205	172400	254259530	7930	7930	7930	7930	0
168	20231205	172300	254259530	7930	7930	7930	7930	0
169	20231205	172200	254259530	7930	7930	7930	7930	0
170	20231205	172100	254259530	7930	7930	7930	7930	0
171	20231205	172000	254259530	7930	7930	7930	7930	0
172	20231205	171900	254259530	7930	7930	7930	7930	0
173	20231205	171800	254259530	7930	7930	7930	7930	0
174	20231205	171700	254259530	7930	7930	7930	7930	0
175	20231205	171600	254259530	7930	7930	7930	7930	0
176	20231205	171500	254259530	7930	7930	7930	7930	0
177	20231205	171400	254259530	7930	7930	7930	7930	0
178	20231205	171300	254259530	7930	7930	7930	7930	0
179	20231205	171200	254259530	7930	7930	7930	7930	0
180	20231205	171100	254259530	7930	7930	7930	7930	0
181	20231205	171000	254259530	7930	7930	7930	7930	0
182	20231205	170900	254259530	7930	7930	7930	7930	440
183	20231205	170800	254259530	7930	7930	7930	7930	0
184	20231205	170700	254259530	7930	7930	7930	7930	0
185	20231205	170600	254259530	7930	7930	7930	7930	0
186	20231205	170500	254259530	7930	7930	7930	7930	0
187	20231205	170400	254259530	7930	7930	7930	7930	0
188	20231205	170300	254259530	7930	7930	7930	7930	0
189	20231205	170200	254259530	7930	7930	7930	7930	0
190	20231205	170100	254259530	7930	7930	7930	7930	0
191	20231205	170000	254259530	7930	7930	7930	7930	0
192	20231205	165900	254259530	7930	7930	7930	7930	0
193	20231205	165800	254259530	7930	7930	7930	7930	0
194	20231205	165700	254259530	7930	7930	7930	7930	0
195	20231205	165600	254259530	7930	7930	7930	7930	0
196	20231205	165500	254259530	7930	7930	7930	7930	0
197	20231205	165400	254259530	7930	7930	7930	7930	0
198	20231205	165300	254259530	7930	7930	7930	7930	0
199	20231205	165200	254259530	7930	7930	7930	7930	0
200	20231205	165100	254259530	7930	7930	7930	7930	0
201	20231205	165000	254259530	7930	7930	7930	7930	0
202	20231205	164900	254259530	7930	7930	7930	7930	0
203	20231205	164800	254259530	7930	7930	7930	7930	0
204	20231205	164700	254259530	7930	7930	7930	7930	0
205	20231205	164600	254259530	7930	7930	7930	7930	0
206	20231205	164500	254259530	7930	7930	7930	7930	0
207	20231205	164400	254259530	7930	7930	7930	7930	0
208	20231205	164300	254259530	7930	7930	7930	7930	0
209	20231205	164200	254259530	7930	7930	7930	7930	0
210	20231205	164100	254259530	7930	7930	7930	7930	0
211	20231205	164000	254259530	7930	7930	7930	7930	0
212	20231205	163900	254259530	7930	7930	7930	7930	440
213	20231205	163800	254259530	7930	7930	7930	7930	0
214	20231205	163700	254259530	7930	7930	7930	7930	0
215	20231205	163600	254259530	7930	7930	7930	7930	0
216	20231205	163500	254259530	7930	7930	7930	7930	0
217	20231205	163400	254259530	7930	7930	7930	7930	0
218	20231205	163300	254259530	7930	7930	7930	7930	0
219	20231205	163200	254259530	7930	7930	7930	7930	0
220	20231205	163100	254259530	7930	7930	7930	7930	0
221	20231205	163000	254259530	7930	7930	7930	7930	0
222	20231205	162900	254259530	7930	7930	7930	7930	0
223	20231205	162800	254259530	7930	7930	7930	7930	0
224	20231205	162700	254259530	7930	7930	7930	7930	0
225	20231205	162600	254259530	7930	7930	7930	7930	0
226	20231205	162500	254259530	7930	7930	7930	7930	0
227	20231205	162400	254259530	7930	7930	7930	7930	0
228	20231205	162300	254259530	7930	7930	7930	7930	0
229	20231205	162200	254259530	7930	7930	7930	7930	0
230	20231205	162100	254259530	7930	7930	7930	7930	0
231	20231205	162000	254259530	7930	7930	7930	7930	0
232	20231205	161900	254259530	7930	7930	7930	7930	0
233	20231205	161800	254259530	7930	7930	7930	7930	0
234	20231205	161700	254259530	7930	7930	7930	7930	0
235	20231205	161600	254259530	7930	7930	7930	7930	0
236	20231205	161500	254259530	7930	7930	7930	7930	0
237	20231205	161400	254259530	7930	7930	7930	7930	0
238	20231205	161300	254259530	7930	7930	7930	7930	0
239	20231205	161200	254259530	7930	7930	7930	7930	0
240	20231205	161100	254259530	7930	7930	7930	7930	0
241	20231205	161000	254259530	7930	7930	7930	7930	0
242	20231205	160900	254259530	7930	7930	7930	7930	440
243	20231205	160800	254259530	7930	7930	7930	7930	0
244	20231205	160700	254259530	7930	7930	7930	7930	0
245	20231205	160600	254259530	7930	7930	7930	7930	0
246	20231205	160500	254259530	7930	7930	7930	7930	0
247	20231205	160400	254259530	7930	7930	7930	7930	0
248	20231205	160300	254259530	7930	7930	7930	7930	0
249	20231205	160200	254259530	7930	7930	7930	7930	0
250	20231205	160100	254259530	7930	7930	7930	7930	0
251	20231205	160000	254259530	7930	7930	7930	7930	0
252	20231205	155900	254259530	7930	7930	7930	7930	0
253	20231205	155800	254259530	7930	7930	7930	7930	0
254	20231205	155700	254259530	7930	7930	7930	7930	0
255	20231205	155600	254259530	7930	7930	7930	7930	0
256	20231205	155500	254259530	7930	7930	7930	7930	0
257	20231205	155400	254259530	7930	7930	7930	7930	0
258	20231205	155300	254259530	7930	7930	7930	7930	0
259	20231205	155200	254259530	7930	7930	7930	7930	0
260	20231205	155100	254259530	7930	7930	7930	7930	0
261	20231205	155000	254259530	7930	7930	7930	7930	0
262	20231205	154900	254259530	7930	7930	7930	7930	0
263	20231205	154800	254259530	7930	7930	7930	7930	0
264	20231205	154700	254259530	7930	7930	7930	7930	0
265	20231205	154600	254259530	7930	7930	7930	7930	0
266	20231205	154500	254259530	7930	7930	7930	7930	0
267	20231205	154400	254259530	7930	7930	7930	7930	0
268	20231205	154300	254259530	7930	7930	7930	7930	0
269	20231205	154200	254259530	7930	7930	7930	7930	0
270	20231205	154100	254259530	7930	7930	7930	7930	0
271	20231205	154000	254259530	7930	7930	7930	7930	0
272	20231205	153900	254259530	7930	7930	7930	7930	440
273	20231205	153800	254259530	7930	7930	7930	7930	0
274	20231205	153700	254259530	7930	7930	7930	7930	0
275	20231205	153600	254259530	7930	7930	7930	7930	0
276	20231205	153500	254259530	7930	7930	7930	7930	0
277	20231205	153400	254259530	7930	7930	7930	7930	0
278	20231205	153300	254259530	7930	7930	7930	7930	0
279	20231205	153200	254259530	7930	7930	7930	7930	0
280	20231205	153100	254259530	7930	7930	7930	7930	0
281	20231205	153000	254259530	7930	7930	7930	7930	440
282	20231205	152900	250770330	7960	7960	7960	7960	0
283	20231205	152800	250770330	7960	7960	7960	7960	0
284	20231205	152700	250770330	7960	7960	7960	7960	0
285	20231205	152600	250770330	7960	7960	7960	7960	0
286	20231205	152500	250770330	7960	7960	7960	7960	0
287	20231205	152400	250770330	7960	7960	7960	7960	0
288	20231205	152300	250770330	7960	7960	7960	7960	0
289	20231205	152200	250770330	7960	7960	7960	7960	0
290	20231205	152100	250770330	7960	7960	7960	7960	0
291	20231205	152000	250770330	7960	7960	7960	7960	0
292	20231205	151900	250770330	7960	7820	7960	7800	385
293	20231205	151800	247751700	7850	7850	7850	7850	0
294	20231205	151700	247751700	7850	7850	7850	7850	0
295	20231205	151600	247751700	7850	7850	7850	7850	0
296	20231205	151500	247751700	7850	7850	7850	7850	0
297	20231205	151400	247751700	7850	7850	7850	7850	0
298	20231205	151300	247751700	7850	7850	7850	7850	0
299	20231205	151200	247751700	7850	7850	7850	7850	0
300	20231205	151100	247751700	7850	7850	7850	7850	0
301	20231205	151000	247751700	7850	7850	7850	7850	10
302	20231205	150900	247673200	7870	7870	7870	7870	0
303	20231205	150800	247673200	7870	7870	7870	7870	0
304	20231205	150700	247673200	7870	7870	7870	7870	0
305	20231205	150600	247673200	7870	7870	7870	7800	7502
306	20231205	150500	188938650	7880	7880	7880	7880	14
307	20231205	150400	188828330	7870	7870	7870	7870	0
308	20231205	150300	188828330	7870	7890	7890	7870	400
309	20231205	150200	185675600	7900	7900	7900	7900	3
310	20231205	150100	185651900	7900	7900	7900	7900	0
311	20231205	150000	185651900	7900	7900	7900	7900	0
312	20231205	145900	185651900	7900	7900	7900	7900	0
313	20231205	145800	185651900	7900	7900	7900	7900	0
314	20231205	145700	185651900	7900	7900	7900	7900	0
315	20231205	145600	185651900	7900	7900	7900	7900	0
316	20231205	145500	185651900	7900	7900	7900	7900	1
317	20231205	145400	185644000	7900	7900	7900	7900	0
318	20231205	145300	185644000	7900	7900	7900	7900	1
319	20231205	145200	185636100	7900	7900	7900	7900	5
320	20231205	145100	185596600	7900	7900	7900	7900	0
321	20231205	145000	185596600	7900	7900	7900	7900	0
322	20231205	144900	185596600	7900	7900	7900	7900	0
323	20231205	144800	185596600	7900	7900	7900	7900	0
324	20231205	144700	185596600	7900	7900	7900	7900	106
325	20231205	144600	184759200	7910	7910	7910	7910	1
326	20231205	144500	184751290	7920	7920	7920	7920	0
327	20231205	144400	184751290	7920	7920	7920	7920	0
328	20231205	144300	184751290	7920	7920	7920	7920	0
329	20231205	144200	184751290	7920	7920	7920	7920	0
330	20231205	144100	184751290	7920	7920	7920	7920	0
331	20231205	144000	184751290	7920	7920	7920	7920	0
332	20231205	143900	184751290	7920	7920	7920	7920	0
333	20231205	143800	184751290	7920	7920	7920	7920	0
334	20231205	143700	184751290	7920	7920	7920	7920	0
335	20231205	143600	184751290	7920	7920	7920	7920	0
336	20231205	143500	184751290	7920	7920	7920	7920	0
337	20231205	143400	184751290	7920	7920	7920	7920	2
338	20231205	143300	184735450	7920	7920	7920	7920	0
339	20231205	143200	184735450	7920	7920	7920	7920	0
340	20231205	143100	184735450	7920	7920	7920	7920	0
341	20231205	143000	184735450	7920	7920	7920	7920	0
342	20231205	142900	184735450	7920	7920	7920	7920	0
343	20231205	142800	184735450	7920	7920	7920	7920	1
344	20231205	142700	184727530	7910	7910	7910	7910	0
345	20231205	142600	184727530	7910	7910	7910	7910	0
346	20231205	142500	184727530	7910	7910	7910	7910	13
347	20231205	142400	184624700	7910	7910	7910	7910	0
348	20231205	142300	184624700	7910	7910	7910	7900	414
349	20231205	142200	181351960	7920	7920	7920	7920	1
350	20231205	142100	181344040	7920	7920	7920	7920	0
351	20231205	142000	181344040	7920	7920	7920	7920	0
352	20231205	141900	181344040	7920	7920	7920	7920	0
353	20231205	141800	181344040	7920	7920	7920	7920	0
354	20231205	141700	181344040	7920	7920	7920	7920	0
355	20231205	141600	181344040	7920	7920	7920	7920	0
356	20231205	141500	181344040	7920	7920	7920	7920	0
357	20231205	141400	181344040	7920	7920	7920	7920	0
358	20231205	141300	181344040	7920	7920	7920	7920	0
359	20231205	141200	181344040	7920	7920	7920	7920	0
360	20231205	141100	181344040	7920	7920	7920	7920	0
361	20231205	141000	181344040	7920	7920	7920	7920	0
362	20231205	140900	181344040	7920	7920	7920	7920	0
363	20231205	140800	181344040	7920	7920	7920	7920	0
364	20231205	140700	181344040	7920	7920	7920	7920	0
365	20231205	140600	181344040	7920	7920	7920	7920	2
366	20231205	140500	181328200	7920	7920	7920	7920	0
367	20231205	140400	181328200	7920	7920	7920	7920	102
368	20231205	140300	180520360	7930	7930	7930	7930	13
369	20231205	140200	180417270	7930	7930	7930	7930	0
370	20231205	140100	180417270	7930	7930	7930	7930	100
371	20231205	140000	179624270	7930	7930	7930	7930	0
372	20231205	135900	179624270	7930	7930	7930	7930	0
373	20231205	135800	179624270	7930	7930	7930	7930	0
374	20231205	135700	179624270	7930	7930	7930	7930	0
375	20231205	135600	179624270	7930	7930	7930	7930	0
376	20231205	135500	179624270	7930	7930	7930	7930	0
377	20231205	135400	179624270	7930	7930	7930	7930	0
378	20231205	135300	179624270	7930	7930	7930	7930	25
379	20231205	135200	179426020	7940	7940	7940	7940	0
380	20231205	135100	179426020	7940	7940	7940	7940	0
381	20231205	135000	179426020	7940	7940	7940	7940	7
382	20231205	134900	179370440	7940	7940	7940	7940	93
383	20231205	134800	178632020	7950	7950	7950	7950	0
384	20231205	134700	178632020	7950	7950	7950	7950	0
385	20231205	134600	178632020	7950	7950	7950	7950	0
386	20231205	134500	178632020	7950	7950	7950	7950	0
387	20231205	134400	178632020	7950	7950	7950	7950	0
388	20231205	134300	178632020	7950	7950	7950	7950	0
389	20231205	134200	178632020	7950	7950	7950	7950	0
390	20231205	134100	178632020	7950	7950	7950	7950	0
391	20231205	134000	178632020	7950	7950	7950	7950	0
392	20231205	133900	178632020	7950	7950	7950	7950	0
393	20231205	133800	178632020	7950	7950	7950	7950	0
394	20231205	133700	178632020	7950	7950	7950	7950	0
395	20231205	133600	178632020	7950	7950	7950	7950	0
396	20231205	133500	178632020	7950	7950	7950	7950	0
397	20231205	133400	178632020	7950	7950	7950	7950	0
398	20231205	133300	178632020	7950	7950	7950	7950	0
399	20231205	133200	178632020	7950	7950	7950	7950	0
400	20231205	133100	178632020	7950	7950	7950	7950	0
401	20231205	133000	178632020	7950	7950	7950	7950	0
402	20231205	132900	178632020	7950	7950	7950	7950	0
403	20231205	132800	178632020	7950	7950	7950	7950	0
404	20231205	132700	178632020	7950	7950	7950	7950	0
405	20231205	132600	178632020	7950	7950	7950	7950	0
406	20231205	132500	178632020	7950	7950	7950	7950	0
407	20231205	132400	178632020	7950	7950	7950	7950	0
408	20231205	132300	178632020	7950	7950	7950	7950	0
409	20231205	132200	178632020	7950	7950	7950	7950	0
410	20231205	132100	178632020	7950	7950	7950	7950	0
411	20231205	132000	178632020	7950	7950	7950	7950	0
412	20231205	131900	178632020	7950	7950	7950	7950	0
413	20231205	131800	178632020	7950	7950	7950	7950	2
414	20231205	131700	178616120	7930	7930	7930	7930	0
415	20231205	131600	178616120	7930	7930	7930	7930	0
416	20231205	131500	178616120	7930	7930	7930	7930	0
417	20231205	131400	178616120	7930	7930	7930	7930	0
418	20231205	131300	178616120	7930	7930	7930	7930	0
419	20231205	131200	178616120	7930	7930	7930	7930	10
420	20231205	131100	178536820	7930	7930	7930	7930	0
421	20231205	131000	178536820	7930	7930	7930	7930	50
422	20231205	130900	178140320	7930	7930	7930	7930	0
423	20231205	130800	178140320	7930	7930	7930	7930	0
424	20231205	130700	178140320	7930	7930	7930	7930	0
425	20231205	130600	178140320	7930	7930	7930	7930	42
426	20231205	130500	177807260	7920	7920	7920	7920	0
427	20231205	130400	177807260	7920	7920	7920	7920	492
428	20231205	130300	173910620	7900	7900	7900	7900	0
429	20231205	130200	173910620	7900	7900	7900	7900	0
430	20231205	130100	173910620	7900	7900	7900	7900	0
431	20231205	130000	173910620	7900	7900	7900	7900	175
432	20231205	125900	172528120	7900	7900	7900	7900	3
433	20231205	125800	172504420	7900	7930	7930	7900	1843
434	20231205	125700	157928460	7930	7950	7950	7930	699
435	20231205	125600	152381410	7960	7960	7960	7960	0
436	20231205	125500	152381410	7960	7960	7960	7960	0
437	20231205	125400	152381410	7960	7960	7960	7960	155
438	20231205	125300	151147610	7970	7970	7970	7970	0
439	20231205	125200	151147610	7970	7970	7970	7970	0
440	20231205	125100	151147610	7970	7970	7970	7970	0
441	20231205	125000	151147610	7970	7970	7970	7970	100
442	20231205	124900	150350610	7970	7970	7970	7970	1
443	20231205	124800	150342640	7950	7950	7950	7950	0
444	20231205	124700	150342640	7950	7950	7950	7950	0
445	20231205	124600	150342640	7950	7950	7950	7950	0
446	20231205	124500	150342640	7950	7950	7950	7950	0
447	20231205	124400	150342640	7950	7950	7950	7950	1
448	20231205	124300	150334690	7970	7970	7970	7970	0
449	20231205	124200	150334690	7970	7970	7970	7970	0
450	20231205	124100	150334690	7970	7970	7970	7970	0
451	20231205	124000	150334690	7970	7970	7970	7970	0
452	20231205	123900	150334690	7970	7970	7970	7970	0
453	20231205	123800	150334690	7970	7970	7970	7970	0
454	20231205	123700	150334690	7970	7970	7970	7970	0
455	20231205	123600	150334690	7970	7970	7970	7970	0
456	20231205	123500	150334690	7970	7970	7970	7970	0
457	20231205	123400	150334690	7970	7970	7970	7970	0
458	20231205	123300	150334690	7970	7970	7970	7970	0
459	20231205	123200	150334690	7970	7970	7970	7970	0
460	20231205	123100	150334690	7970	7970	7970	7970	0
461	20231205	123000	150334690	7970	7970	7970	7970	0
462	20231205	122900	150334690	7970	7970	7970	7970	0
463	20231205	122800	150334690	7970	7970	7970	7970	0
464	20231205	122700	150334690	7970	7970	7970	7970	0
465	20231205	122600	150334690	7970	7970	7970	7970	0
466	20231205	122500	150334690	7970	7970	7970	7970	0
467	20231205	122400	150334690	7970	7970	7970	7970	27
468	20231205	122300	150119500	7970	7970	7970	7970	1
469	20231205	122200	150111530	7940	7940	7940	7940	0
470	20231205	122100	150111530	7940	7940	7940	7940	0
471	20231205	122000	150111530	7940	7940	7940	7940	0
472	20231205	121900	150111530	7940	7940	7940	7940	0
473	20231205	121800	150111530	7940	7940	7940	7940	0
474	20231205	121700	150111530	7940	7940	7940	7940	0
475	20231205	121600	150111530	7940	7940	7940	7940	0
476	20231205	121500	150111530	7940	7940	7940	7940	0
477	20231205	121400	150111530	7940	7940	7940	7940	0
478	20231205	121300	150111530	7940	7940	7940	7940	0
479	20231205	121200	150111530	7940	7940	7940	7940	0
480	20231205	121100	150111530	7940	7940	7940	7940	0
481	20231205	121000	150111530	7940	7940	7940	7940	0
482	20231205	120900	150111530	7940	7940	7940	7940	0
483	20231205	120800	150111530	7940	7940	7940	7940	824
484	20231205	120700	143568970	7940	7940	7940	7940	0
485	20231205	120600	143568970	7940	7940	7940	7940	0
486	20231205	120500	143568970	7940	7940	7940	7940	0
487	20231205	120400	143568970	7940	7940	7940	7940	0
488	20231205	120300	143568970	7940	7940	7940	7940	0
489	20231205	120200	143568970	7940	7940	7940	7940	0
490	20231205	120100	143568970	7940	7940	7940	7940	0
491	20231205	120000	143568970	7940	7940	7940	7940	0
492	20231205	115900	143568970	7940	7940	7940	7940	0
493	20231205	115800	143568970	7940	7940	7940	7940	0
494	20231205	115700	143568970	7940	7940	7940	7940	0
495	20231205	115600	143568970	7940	7940	7940	7940	0
496	20231205	115500	143568970	7940	7940	7940	7940	0
497	20231205	115400	143568970	7940	7940	7940	7940	0
498	20231205	115300	143568970	7940	7940	7940	7940	0
499	20231205	115200	143568970	7940	7940	7940	7940	0
500	20231205	115100	143568970	7940	7940	7940	7940	0
501	20231205	115000	143568970	7940	7940	7940	7940	1
502	20231205	114900	143561030	8000	8000	8000	8000	0
503	20231205	114800	143561030	8000	8000	8000	8000	0
504	20231205	114700	143561030	8000	8000	8000	8000	0
505	20231205	114600	143561030	8000	8000	8000	8000	0
506	20231205	114500	143561030	8000	8000	8000	8000	0
507	20231205	114400	143561030	8000	8000	8000	8000	0
508	20231205	114300	143561030	8000	8000	8000	8000	0
509	20231205	114200	143561030	8000	7990	8000	7990	94
510	20231205	114100	142809930	7990	7990	7990	7990	0
511	20231205	114000	142809930	7990	7990	7990	7990	0
512	20231205	113900	142809930	7990	7990	7990	7990	0
513	20231205	113800	142809930	7990	7990	7990	7990	0
514	20231205	113700	142809930	7990	7990	7990	7990	0
515	20231205	113600	142809930	7990	7990	7990	7990	0
516	20231205	113500	142809930	7990	7990	7990	7990	0
517	20231205	113400	142809930	7990	7990	7990	7990	0
518	20231205	113300	142809930	7990	7990	7990	7990	0
519	20231205	113200	142809930	7990	7990	7990	7990	0
520	20231205	113100	142809930	7990	7990	7990	7990	0
521	20231205	113000	142809930	7990	7990	7990	7990	1
522	20231205	112900	142801940	7940	7940	7940	7940	0
523	20231205	112800	142801940	7940	7940	7940	7940	4
524	20231205	112700	142770180	7980	7970	7980	7970	37
525	20231205	112600	142474980	7960	7960	7960	7960	0
526	20231205	112500	142474980	7960	7960	7960	7960	0
527	20231205	112400	142474980	7960	7960	7960	7960	0
528	20231205	112300	142474980	7960	7960	7960	7960	0
529	20231205	112200	142474980	7960	7960	7960	7960	0
530	20231205	112100	142474980	7960	7960	7960	7960	0
531	20231205	112000	142474980	7960	7960	7960	7940	1014
532	20231205	111900	134416290	7960	7960	7960	7960	0
533	20231205	111800	134416290	7960	7960	7960	7960	0
534	20231205	111700	134416290	7960	7960	7960	7960	6
535	20231205	111600	134368530	7970	7960	7970	7960	17
536	20231205	111500	134233160	7960	7960	7960	7960	143
537	20231205	111400	133094880	7960	7960	7960	7960	0
538	20231205	111300	133094880	7960	7960	7960	7960	0
539	20231205	111200	133094880	7960	7960	7960	7960	0
540	20231205	111100	133094880	7960	7960	7960	7960	0
541	20231205	111000	133094880	7960	7960	7960	7960	0
542	20231205	110900	133094880	7960	7960	7960	7960	22
543	20231205	110800	132919760	7950	7950	7950	7950	0
544	20231205	110700	132919760	7950	7950	7950	7950	3
545	20231205	110600	132895910	7950	7950	7950	7950	2
546	20231205	110500	132880010	7960	7960	7960	7960	78
547	20231205	110400	132259130	7960	7960	7960	7960	0
548	20231205	110300	132259130	7960	7960	7960	7960	2
549	20231205	110200	132243210	7960	7960	7960	7960	0
550	20231205	110100	132243210	7960	7960	7960	7960	0
551	20231205	110000	132243210	7960	7960	7960	7960	0
552	20231205	105900	132243210	7960	7960	7960	7960	0
553	20231205	105800	132243210	7960	7960	7960	7960	0
554	20231205	105700	132243210	7960	7960	7960	7960	0
555	20231205	105600	132243210	7960	7960	7960	7960	0
556	20231205	105500	132243210	7960	7960	7960	7960	0
557	20231205	105400	132243210	7960	7960	7960	7960	0
558	20231205	105300	132243210	7960	7960	7960	7960	4
559	20231205	105200	132211370	7960	7960	7960	7960	0
560	20231205	105100	132211370	7960	7970	7970	7960	80
561	20231205	105000	131574560	7960	7970	7970	7960	219
562	20231205	104900	129831310	7960	7960	7970	7960	103
563	20231205	104800	129011420	7960	7970	7970	7960	298
564	20231205	104700	126639130	7950	7950	7950	7950	0
565	20231205	104600	126639130	7950	7950	7950	7950	0
566	20231205	104500	126639130	7950	7970	7970	7950	729
567	20231205	104400	120837770	7960	7960	7960	7960	0
568	20231205	104300	120837770	7960	7960	7960	7960	0
569	20231205	104200	120837770	7960	7960	7960	7960	0
570	20231205	104100	120837770	7960	7970	7970	7960	140
571	20231205	104000	119723220	7970	7970	7970	7970	0
572	20231205	103900	119723220	7970	7970	7970	7970	0
573	20231205	103800	119723220	7970	7970	7970	7970	0
574	20231205	103700	119723220	7970	7970	7970	7970	0
575	20231205	103600	119723220	7970	7970	7970	7970	0
576	20231205	103500	119723220	7970	7970	7970	7970	0
577	20231205	103400	119723220	7970	7970	7970	7970	0
578	20231205	103300	119723220	7970	7970	7970	7970	0
579	20231205	103200	119723220	7970	7970	7970	7970	0
580	20231205	103100	119723220	7970	7970	7970	7970	0
581	20231205	103000	119723220	7970	7970	7970	7970	0
582	20231205	102900	119723220	7970	7970	7970	7970	0
583	20231205	102800	119723220	7970	7960	7970	7960	128
584	20231205	102700	118703680	7960	7970	7970	7960	984
585	20231205	102600	110870700	8000	8000	8000	8000	0
586	20231205	102500	110870700	8000	8000	8000	8000	0
587	20231205	102400	110870700	8000	8000	8000	8000	0
588	20231205	102300	110870700	8000	8000	8000	8000	0
589	20231205	102200	110870700	8000	8000	8000	8000	0
590	20231205	102100	110870700	8000	7990	8000	7990	2
591	20231205	102000	110854710	7980	7980	7980	7980	0
592	20231205	101900	110854710	7980	7980	7980	7980	0
593	20231205	101800	110854710	7980	7980	7980	7980	0
594	20231205	101700	110854710	7980	7980	7980	7980	7
595	20231205	101600	110798850	7950	7950	7950	7950	30
596	20231205	101500	110560350	7950	7980	7980	7950	566
597	20231205	101400	106055660	7990	7990	7990	7990	0
598	20231205	101300	106055660	7990	7990	7990	7990	0
599	20231205	101200	106055660	7990	7990	7990	7990	202
600	20231205	101100	104441680	8000	8000	8000	8000	0
601	20231205	101000	104441680	8000	8000	8000	8000	0
602	20231205	100900	104441680	8000	8000	8000	8000	0
603	20231205	100800	104441680	8000	8000	8000	8000	0
604	20231205	100700	104441680	8000	8000	8000	8000	0
605	20231205	100600	104441680	8000	8000	8000	8000	37
606	20231205	100500	104145680	7990	7990	7990	7990	0
607	20231205	100400	104145680	7990	7990	7990	7990	0
608	20231205	100300	104145680	7990	7990	7990	7990	0
609	20231205	100200	104145680	7990	7990	7990	7990	0
610	20231205	100100	104145680	7990	7990	7990	7990	0
611	20231205	100000	104145680	7990	7990	7990	7990	0
612	20231205	095900	104145680	7990	7990	7990	7990	0
613	20231205	095800	104145680	7990	7990	7990	7990	0
614	20231205	095700	104145680	7990	7990	7990	7990	0
615	20231205	095600	104145680	7990	7990	7990	7990	0
616	20231205	095500	104145680	7990	7990	7990	7990	0
617	20231205	095400	104145680	7990	7990	7990	7990	0
618	20231205	095300	104145680	7990	7990	7990	7990	0
619	20231205	095200	104145680	7990	7990	7990	7990	0
620	20231205	095100	104145680	7990	7990	7990	7990	0
621	20231205	095000	104145680	7990	7990	7990	7990	0
622	20231205	094900	104145680	7990	7990	7990	7990	0
623	20231205	094800	104145680	7990	7990	7990	7990	0
624	20231205	094700	104145680	7990	7990	7990	7990	10
625	20231205	094600	104065780	8020	8020	8020	8020	0
626	20231205	094500	104065780	8020	8020	8020	8020	0
627	20231205	094400	104065780	8020	8020	8020	8020	0
628	20231205	094300	104065780	8020	8020	8020	8020	0
629	20231205	094200	104065780	8020	8020	8020	8020	0
630	20231205	094100	104065780	8020	8020	8020	8020	0
631	20231205	094000	104065780	8020	8020	8020	8020	0
632	20231205	093900	104065780	8020	8020	8020	8020	10
633	20231205	093800	103985580	8020	8020	8020	8020	0
634	20231205	093700	103985580	8020	8020	8020	8020	8
635	20231205	093600	103921420	8030	8030	8030	8030	0
636	20231205	093500	103921420	8030	8030	8030	8030	0
637	20231205	093400	103921420	8030	8030	8030	8030	0
638	20231205	093300	103921420	8030	8030	8030	8030	0
639	20231205	093200	103921420	8030	8030	8030	8030	1000
640	20231205	093100	95891420	8060	8060	8060	8060	0
641	20231205	093000	95891420	8060	8060	8060	8060	0
642	20231205	092900	95891420	8060	8060	8060	8060	0
643	20231205	092800	95891420	8060	8060	8060	8060	0
644	20231205	092700	95891420	8060	8060	8060	8060	0
645	20231205	092600	95891420	8060	8060	8060	8060	0
646	20231205	092500	95891420	8060	8060	8060	8060	0
647	20231205	092400	95891420	8060	8060	8060	8060	0
648	20231205	092300	95891420	8060	8060	8060	8060	0
649	20231205	092200	95891420	8060	8060	8060	8060	0
650	20231205	092100	95891420	8060	8060	8060	8060	0
651	20231205	092000	95891420	8060	8060	8060	8060	0
652	20231205	091900	95891420	8060	8060	8060	8060	0
653	20231205	091800	95891420	8060	8060	8060	8060	100
654	20231205	091700	95085420	7990	7990	7990	7990	0
655	20231205	091600	95085420	7990	7990	7990	7990	0
656	20231205	091500	95085420	7990	7990	7990	7990	0
657	20231205	091400	95085420	7990	7990	7990	7990	0
658	20231205	091300	95085420	7990	7990	7990	7990	5
659	20231205	091200	95045470	7950	7950	7950	7950	0
660	20231205	091100	95045470	7950	7950	7950	7950	0
661	20231205	091000	95045470	7950	7960	7960	7950	13
662	20231205	090900	94942020	8010	8010	8010	8010	0
663	20231205	090800	94942020	8010	8010	8010	8010	0
664	20231205	090700	94942020	8010	8010	8010	7930	10006
665	20231205	090600	15483820	8000	8000	8000	8000	0
666	20231205	090500	15483820	8000	8000	8000	8000	0
667	20231205	090400	15483820	8000	8000	8000	8000	0
668	20231205	090300	15483820	8000	8070	8070	8000	548
669	20231205	090200	11071950	8090	8100	8100	8090	73
670	20231205	090100	10480890	8060	8060	8060	8060	47
671	20231205	090000	10102070	8050	8070	8070	8050	1200