KissMeData/261780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205100	292864185	5090	5090	5090	5090	655
3	20231205	205000	292864185	5090	5090	5090	5090	0
4	20231205	204900	292864185	5090	5090	5090	5090	0
5	20231205	204800	292864185	5090	5090	5090	5090	0
6	20231205	204700	292864185	5090	5090	5090	5090	0
7	20231205	204600	292864185	5090	5090	5090	5090	0
8	20231205	204500	292864185	5090	5090	5090	5090	0
9	20231205	204400	292864185	5090	5090	5090	5090	0
10	20231205	204300	292864185	5090	5090	5090	5090	0
11	20231205	204200	292864185	5090	5090	5090	5090	0
12	20231205	204100	292864185	5090	5090	5090	5090	0
13	20231205	204000	292864185	5090	5090	5090	5090	0
14	20231205	203900	292864185	5090	5090	5090	5090	0
15	20231205	203800	292864185	5090	5090	5090	5090	0
16	20231205	203700	292864185	5090	5090	5090	5090	0
17	20231205	203600	292864185	5090	5090	5090	5090	0
18	20231205	203500	292864185	5090	5090	5090	5090	0
19	20231205	203400	292864185	5090	5090	5090	5090	0
20	20231205	203300	292864185	5090	5090	5090	5090	0
21	20231205	203200	292864185	5090	5090	5090	5090	0
22	20231205	203100	292864185	5090	5090	5090	5090	0
23	20231205	203000	292864185	5090	5090	5090	5090	0
24	20231205	202900	292864185	5090	5090	5090	5090	0
25	20231205	202800	292864185	5090	5090	5090	5090	0
26	20231205	202700	292864185	5090	5090	5090	5090	0
27	20231205	202600	292864185	5090	5090	5090	5090	0
28	20231205	202500	292864185	5090	5090	5090	5090	0
29	20231205	202400	292864185	5090	5090	5090	5090	0
30	20231205	202300	292864185	5090	5090	5090	5090	0
31	20231205	202200	292864185	5090	5090	5090	5090	0
32	20231205	202100	292864185	5090	5090	5090	5090	655
33	20231205	202000	292864185	5090	5090	5090	5090	0
34	20231205	201900	292864185	5090	5090	5090	5090	0
35	20231205	201800	292864185	5090	5090	5090	5090	0
36	20231205	201700	292864185	5090	5090	5090	5090	0
37	20231205	201600	292864185	5090	5090	5090	5090	0
38	20231205	201500	292864185	5090	5090	5090	5090	0
39	20231205	201400	292864185	5090	5090	5090	5090	0
40	20231205	201300	292864185	5090	5090	5090	5090	0
41	20231205	201200	292864185	5090	5090	5090	5090	0
42	20231205	201100	292864185	5090	5090	5090	5090	0
43	20231205	201000	292864185	5090	5090	5090	5090	0
44	20231205	200900	292864185	5090	5090	5090	5090	0
45	20231205	200800	292864185	5090	5090	5090	5090	0
46	20231205	200700	292864185	5090	5090	5090	5090	0
47	20231205	200600	292864185	5090	5090	5090	5090	0
48	20231205	200500	292864185	5090	5090	5090	5090	0
49	20231205	200400	292864185	5090	5090	5090	5090	0
50	20231205	200300	292864185	5090	5090	5090	5090	0
51	20231205	200200	292864185	5090	5090	5090	5090	0
52	20231205	200100	292864185	5090	5090	5090	5090	0
53	20231205	200000	292864185	5090	5090	5090	5090	0
54	20231205	195900	292864185	5090	5090	5090	5090	0
55	20231205	195800	292864185	5090	5090	5090	5090	0
56	20231205	195700	292864185	5090	5090	5090	5090	0
57	20231205	195600	292864185	5090	5090	5090	5090	0
58	20231205	195500	292864185	5090	5090	5090	5090	0
59	20231205	195400	292864185	5090	5090	5090	5090	0
60	20231205	195300	292864185	5090	5090	5090	5090	0
61	20231205	195200	292864185	5090	5090	5090	5090	0
62	20231205	195100	292864185	5090	5090	5090	5090	655
63	20231205	195000	292864185	5090	5090	5090	5090	0
64	20231205	194900	292864185	5090	5090	5090	5090	0
65	20231205	194800	292864185	5090	5090	5090	5090	0
66	20231205	194700	292864185	5090	5090	5090	5090	0
67	20231205	194600	292864185	5090	5090	5090	5090	0
68	20231205	194500	292864185	5090	5090	5090	5090	0
69	20231205	194400	292864185	5090	5090	5090	5090	0
70	20231205	194300	292864185	5090	5090	5090	5090	0
71	20231205	194200	292864185	5090	5090	5090	5090	0
72	20231205	194100	292864185	5090	5090	5090	5090	0
73	20231205	194000	292864185	5090	5090	5090	5090	0
74	20231205	193900	292864185	5090	5090	5090	5090	0
75	20231205	193800	292864185	5090	5090	5090	5090	0
76	20231205	193700	292864185	5090	5090	5090	5090	0
77	20231205	193600	292864185	5090	5090	5090	5090	0
78	20231205	193500	292864185	5090	5090	5090	5090	0
79	20231205	193400	292864185	5090	5090	5090	5090	0
80	20231205	193300	292864185	5090	5090	5090	5090	0
81	20231205	193200	292864185	5090	5090	5090	5090	0
82	20231205	193100	292864185	5090	5090	5090	5090	0
83	20231205	193000	292864185	5090	5090	5090	5090	0
84	20231205	192900	292864185	5090	5090	5090	5090	0
85	20231205	192800	292864185	5090	5090	5090	5090	0
86	20231205	192700	292864185	5090	5090	5090	5090	0
87	20231205	192600	292864185	5090	5090	5090	5090	0
88	20231205	192500	292864185	5090	5090	5090	5090	0
89	20231205	192400	292864185	5090	5090	5090	5090	0
90	20231205	192300	292864185	5090	5090	5090	5090	0
91	20231205	192200	292864185	5090	5090	5090	5090	0
92	20231205	192100	292864185	5090	5090	5090	5090	655
93	20231205	192000	292864185	5090	5090	5090	5090	0
94	20231205	191900	292864185	5090	5090	5090	5090	0
95	20231205	191800	292864185	5090	5090	5090	5090	0
96	20231205	191700	292864185	5090	5090	5090	5090	0
97	20231205	191600	292864185	5090	5090	5090	5090	0
98	20231205	191500	292864185	5090	5090	5090	5090	0
99	20231205	191400	292864185	5090	5090	5090	5090	0
100	20231205	191300	292864185	5090	5090	5090	5090	0
101	20231205	191200	292864185	5090	5090	5090	5090	0
102	20231205	191100	292864185	5090	5090	5090	5090	0
103	20231205	191000	292864185	5090	5090	5090	5090	0
104	20231205	190900	292864185	5090	5090	5090	5090	0
105	20231205	190800	292864185	5090	5090	5090	5090	0
106	20231205	190700	292864185	5090	5090	5090	5090	0
107	20231205	190600	292864185	5090	5090	5090	5090	0
108	20231205	190500	292864185	5090	5090	5090	5090	0
109	20231205	190400	292864185	5090	5090	5090	5090	0
110	20231205	190300	292864185	5090	5090	5090	5090	0
111	20231205	190200	292864185	5090	5090	5090	5090	0
112	20231205	190100	292864185	5090	5090	5090	5090	0
113	20231205	190000	292864185	5090	5090	5090	5090	0
114	20231205	185900	292864185	5090	5090	5090	5090	0
115	20231205	185800	292864185	5090	5090	5090	5090	0
116	20231205	185700	292864185	5090	5090	5090	5090	0
117	20231205	185600	292864185	5090	5090	5090	5090	0
118	20231205	185500	292864185	5090	5090	5090	5090	0
119	20231205	185400	292864185	5090	5090	5090	5090	0
120	20231205	185300	292864185	5090	5090	5090	5090	0
121	20231205	185200	292864185	5090	5090	5090	5090	0
122	20231205	185100	292864185	5090	5090	5090	5090	655
123	20231205	185000	292864185	5090	5090	5090	5090	0
124	20231205	184900	292864185	5090	5090	5090	5090	0
125	20231205	184800	292864185	5090	5090	5090	5090	0
126	20231205	184700	292864185	5090	5090	5090	5090	0
127	20231205	184600	292864185	5090	5090	5090	5090	0
128	20231205	184500	292864185	5090	5090	5090	5090	0
129	20231205	184400	292864185	5090	5090	5090	5090	0
130	20231205	184300	292864185	5090	5090	5090	5090	0
131	20231205	184200	292864185	5090	5090	5090	5090	0
132	20231205	184100	292864185	5090	5090	5090	5090	0
133	20231205	184000	292864185	5090	5090	5090	5090	0
134	20231205	183900	292864185	5090	5090	5090	5090	0
135	20231205	183800	292864185	5090	5090	5090	5090	0
136	20231205	183700	292864185	5090	5090	5090	5090	0
137	20231205	183600	292864185	5090	5090	5090	5090	0
138	20231205	183500	292864185	5090	5090	5090	5090	0
139	20231205	183400	292864185	5090	5090	5090	5090	0
140	20231205	183300	292864185	5090	5090	5090	5090	0
141	20231205	183200	292864185	5090	5090	5090	5090	0
142	20231205	183100	292864185	5090	5090	5090	5090	0
143	20231205	183000	292864185	5090	5090	5090	5090	0
144	20231205	182900	292864185	5090	5090	5090	5090	0
145	20231205	182800	292864185	5090	5090	5090	5090	0
146	20231205	182700	292864185	5090	5090	5090	5090	0
147	20231205	182600	292864185	5090	5090	5090	5090	0
148	20231205	182500	292864185	5090	5090	5090	5090	0
149	20231205	182400	292864185	5090	5090	5090	5090	0
150	20231205	182300	292864185	5090	5090	5090	5090	0
151	20231205	182200	292864185	5090	5090	5090	5090	0
152	20231205	182100	292864185	5090	5090	5090	5090	655
153	20231205	182000	292864185	5090	5090	5090	5090	0
154	20231205	181900	292864185	5090	5090	5090	5090	0
155	20231205	181800	292864185	5090	5090	5090	5090	0
156	20231205	181700	292864185	5090	5090	5090	5090	0
157	20231205	181600	292864185	5090	5090	5090	5090	0
158	20231205	181500	292864185	5090	5090	5090	5090	0
159	20231205	181400	292864185	5090	5090	5090	5090	0
160	20231205	181300	292864185	5090	5090	5090	5090	0
161	20231205	181200	292864185	5090	5090	5090	5090	0
162	20231205	181100	292864185	5090	5090	5090	5090	0
163	20231205	181000	292864185	5090	5090	5090	5090	0
164	20231205	180900	292864185	5090	5090	5090	5090	0
165	20231205	180800	292864185	5090	5090	5090	5090	0
166	20231205	180700	292864185	5090	5090	5090	5090	0
167	20231205	180600	292864185	5090	5090	5090	5090	0
168	20231205	180500	292864185	5090	5090	5090	5090	0
169	20231205	180400	292864185	5090	5090	5090	5090	0
170	20231205	180300	292864185	5090	5090	5090	5090	0
171	20231205	180200	292864185	5090	5090	5090	5090	0
172	20231205	180100	292864185	5090	5090	5090	5090	0
173	20231205	180000	292864185	5090	5090	5090	5090	0
174	20231205	175900	292864185	5090	5090	5090	5090	0
175	20231205	175800	292864185	5090	5090	5090	5090	0
176	20231205	175700	292864185	5090	5090	5090	5090	0
177	20231205	175600	292864185	5090	5090	5090	5090	0
178	20231205	175500	292864185	5090	5090	5090	5090	0
179	20231205	175400	292864185	5090	5090	5090	5090	0
180	20231205	175300	292864185	5090	5090	5090	5090	0
181	20231205	175200	292864185	5090	5090	5090	5090	0
182	20231205	175100	292864185	5090	5090	5090	5090	655
183	20231205	175000	292864185	5090	5090	5090	5090	0
184	20231205	174900	292864185	5090	5090	5090	5090	0
185	20231205	174800	292864185	5090	5090	5090	5090	0
186	20231205	174700	292864185	5090	5090	5090	5090	0
187	20231205	174600	292864185	5090	5090	5090	5090	0
188	20231205	174500	292864185	5090	5090	5090	5090	0
189	20231205	174400	292864185	5090	5090	5090	5090	0
190	20231205	174300	292864185	5090	5090	5090	5090	0
191	20231205	174200	292864185	5090	5090	5090	5090	0
192	20231205	174100	292864185	5090	5090	5090	5090	0
193	20231205	174000	292864185	5090	5090	5090	5090	0
194	20231205	173900	292864185	5090	5090	5090	5090	0
195	20231205	173800	292864185	5090	5090	5090	5090	0
196	20231205	173700	292864185	5090	5090	5090	5090	0
197	20231205	173600	292864185	5090	5090	5090	5090	0
198	20231205	173500	292864185	5090	5090	5090	5090	0
199	20231205	173400	292864185	5090	5090	5090	5090	0
200	20231205	173300	292864185	5090	5090	5090	5090	0
201	20231205	173200	292864185	5090	5090	5090	5090	0
202	20231205	173100	292864185	5090	5090	5090	5090	0
203	20231205	173000	292864185	5090	5090	5090	5090	0
204	20231205	172900	292864185	5090	5090	5090	5090	0
205	20231205	172800	292864185	5090	5090	5090	5090	0
206	20231205	172700	292864185	5090	5090	5090	5090	0
207	20231205	172600	292864185	5090	5090	5090	5090	0
208	20231205	172500	292864185	5090	5090	5090	5090	0
209	20231205	172400	292864185	5090	5090	5090	5090	0
210	20231205	172300	292864185	5090	5090	5090	5090	0
211	20231205	172200	292864185	5090	5090	5090	5090	0
212	20231205	172100	292864185	5090	5090	5090	5090	655
213	20231205	172000	292864185	5090	5090	5090	5090	0
214	20231205	171900	292864185	5090	5090	5090	5090	0
215	20231205	171800	292864185	5090	5090	5090	5090	0
216	20231205	171700	292864185	5090	5090	5090	5090	0
217	20231205	171600	292864185	5090	5090	5090	5090	0
218	20231205	171500	292864185	5090	5090	5090	5090	0
219	20231205	171400	292864185	5090	5090	5090	5090	0
220	20231205	171300	292864185	5090	5090	5090	5090	0
221	20231205	171200	292864185	5090	5090	5090	5090	0
222	20231205	171100	292864185	5090	5090	5090	5090	0
223	20231205	171000	292864185	5090	5090	5090	5090	0
224	20231205	170900	292864185	5090	5090	5090	5090	0
225	20231205	170800	292864185	5090	5090	5090	5090	0
226	20231205	170700	292864185	5090	5090	5090	5090	0
227	20231205	170600	292864185	5090	5090	5090	5090	0
228	20231205	170500	292864185	5090	5090	5090	5090	0
229	20231205	170400	292864185	5090	5090	5090	5090	0
230	20231205	170300	292864185	5090	5090	5090	5090	0
231	20231205	170200	292864185	5090	5090	5090	5090	0
232	20231205	170100	292864185	5090	5090	5090	5090	0
233	20231205	170000	292864185	5090	5090	5090	5090	0
234	20231205	165900	292864185	5090	5090	5090	5090	0
235	20231205	165800	292864185	5090	5090	5090	5090	0
236	20231205	165700	292864185	5090	5090	5090	5090	0
237	20231205	165600	292864185	5090	5090	5090	5090	0
238	20231205	165500	292864185	5090	5090	5090	5090	0
239	20231205	165400	292864185	5090	5090	5090	5090	0
240	20231205	165300	292864185	5090	5090	5090	5090	0
241	20231205	165200	292864185	5090	5090	5090	5090	0
242	20231205	165100	292864185	5090	5090	5090	5090	655
243	20231205	165000	292864185	5090	5090	5090	5090	0
244	20231205	164900	292864185	5090	5090	5090	5090	0
245	20231205	164800	292864185	5090	5090	5090	5090	0
246	20231205	164700	292864185	5090	5090	5090	5090	0
247	20231205	164600	292864185	5090	5090	5090	5090	0
248	20231205	164500	292864185	5090	5090	5090	5090	0
249	20231205	164400	292864185	5090	5090	5090	5090	0
250	20231205	164300	292864185	5090	5090	5090	5090	0
251	20231205	164200	292864185	5090	5090	5090	5090	0
252	20231205	164100	292864185	5090	5090	5090	5090	0
253	20231205	164000	292864185	5090	5090	5090	5090	0
254	20231205	163900	292864185	5090	5090	5090	5090	0
255	20231205	163800	292864185	5090	5090	5090	5090	0
256	20231205	163700	292864185	5090	5090	5090	5090	0
257	20231205	163600	292864185	5090	5090	5090	5090	0
258	20231205	163500	292864185	5090	5090	5090	5090	0
259	20231205	163400	292864185	5090	5090	5090	5090	0
260	20231205	163300	292864185	5090	5090	5090	5090	0
261	20231205	163200	292864185	5090	5090	5090	5090	0
262	20231205	163100	292864185	5090	5090	5090	5090	0
263	20231205	163000	292864185	5090	5090	5090	5090	0
264	20231205	162900	292864185	5090	5090	5090	5090	0
265	20231205	162800	292864185	5090	5090	5090	5090	0
266	20231205	162700	292864185	5090	5090	5090	5090	0
267	20231205	162600	292864185	5090	5090	5090	5090	0
268	20231205	162500	292864185	5090	5090	5090	5090	0
269	20231205	162400	292864185	5090	5090	5090	5090	0
270	20231205	162300	292864185	5090	5090	5090	5090	0
271	20231205	162200	292864185	5090	5090	5090	5090	0
272	20231205	162100	292864185	5090	5090	5090	5090	655
273	20231205	162000	292864185	5090	5090	5090	5090	0
274	20231205	161900	292864185	5090	5090	5090	5090	0
275	20231205	161800	292864185	5090	5090	5090	5090	0
276	20231205	161700	292864185	5090	5090	5090	5090	0
277	20231205	161600	292864185	5090	5090	5090	5090	0
278	20231205	161500	292864185	5090	5090	5090	5090	0
279	20231205	161400	292864185	5090	5090	5090	5090	0
280	20231205	161300	292864185	5090	5090	5090	5090	0
281	20231205	161200	292864185	5090	5090	5090	5090	0
282	20231205	161100	292864185	5090	5090	5090	5090	0
283	20231205	161000	292864185	5090	5090	5090	5090	0
284	20231205	160900	292864185	5090	5090	5090	5090	0
285	20231205	160800	292864185	5090	5090	5090	5090	0
286	20231205	160700	292864185	5090	5090	5090	5090	0
287	20231205	160600	292864185	5090	5090	5090	5090	0
288	20231205	160500	292864185	5090	5090	5090	5090	0
289	20231205	160400	292864185	5090	5090	5090	5090	0
290	20231205	160300	292864185	5090	5090	5090	5090	0
291	20231205	160200	292864185	5090	5090	5090	5090	0
292	20231205	160100	292864185	5090	5090	5090	5090	0
293	20231205	160000	292864185	5090	5090	5090	5090	0
294	20231205	155900	292864185	5090	5090	5090	5090	0
295	20231205	155800	292864185	5090	5090	5090	5090	0
296	20231205	155700	292864185	5090	5090	5090	5090	0
297	20231205	155600	292864185	5090	5090	5090	5090	0
298	20231205	155500	292864185	5090	5090	5090	5090	0
299	20231205	155400	292864185	5090	5090	5090	5090	0
300	20231205	155300	292864185	5090	5090	5090	5090	0
301	20231205	155200	292864185	5090	5090	5090	5090	0
302	20231205	155100	292864185	5090	5090	5090	5090	655
303	20231205	155000	292864185	5090	5090	5090	5090	0
304	20231205	154900	292864185	5090	5090	5090	5090	0
305	20231205	154800	292864185	5090	5090	5090	5090	0
306	20231205	154700	292864185	5090	5090	5090	5090	0
307	20231205	154600	292864185	5090	5090	5090	5090	0
308	20231205	154500	292864185	5090	5090	5090	5090	0
309	20231205	154400	292864185	5090	5090	5090	5090	0
310	20231205	154300	292864185	5090	5090	5090	5090	0
311	20231205	154200	292864185	5090	5090	5090	5090	0
312	20231205	154100	292864185	5090	5090	5090	5090	0
313	20231205	154000	292864185	5090	5090	5090	5090	0
314	20231205	153900	292864185	5090	5090	5090	5090	0
315	20231205	153800	292864185	5090	5090	5090	5090	0
316	20231205	153700	292864185	5090	5090	5090	5090	0
317	20231205	153600	292864185	5090	5090	5090	5090	0
318	20231205	153500	292864185	5090	5090	5090	5090	0
319	20231205	153400	292864185	5090	5090	5090	5090	0
320	20231205	153300	292864185	5090	5090	5090	5090	0
321	20231205	153200	292864185	5090	5090	5090	5090	0
322	20231205	153100	292864185	5090	5090	5090	5090	0
323	20231205	153000	292864185	5090	5090	5090	5090	655
324	20231205	152900	289530235	5090	5090	5090	5090	0
325	20231205	152800	289530235	5090	5090	5090	5090	0
326	20231205	152700	289530235	5090	5090	5090	5090	0
327	20231205	152600	289530235	5090	5090	5090	5090	0
328	20231205	152500	289530235	5090	5090	5090	5090	0
329	20231205	152400	289530235	5090	5090	5090	5090	0
330	20231205	152300	289530235	5090	5090	5090	5090	0
331	20231205	152200	289530235	5090	5090	5090	5090	0
332	20231205	152100	289530235	5090	5090	5090	5090	0
333	20231205	152000	289530235	5090	5090	5090	5090	0
334	20231205	151900	289530235	5090	5090	5090	5090	2
335	20231205	151800	289520055	5090	5090	5090	5090	5
336	20231205	151700	289494605	5090	5090	5090	5090	2
337	20231205	151600	289484425	5060	5080	5090	5060	259
338	20231205	151500	288168715	5050	5050	5050	5050	0
339	20231205	151400	288168715	5050	5050	5050	5050	0
340	20231205	151300	288168715	5050	5050	5050	5050	66
341	20231205	151200	287835415	5080	5080	5080	5080	0
342	20231205	151100	287835415	5080	5080	5080	5080	20
343	20231205	151000	287733815	5080	5080	5080	5080	0
344	20231205	150900	287733815	5080	5080	5080	5080	0
345	20231205	150800	287733815	5080	5080	5080	5080	100
346	20231205	150700	287225815	5070	5070	5070	5070	38
347	20231205	150600	287033155	5060	5050	5060	5050	670
348	20231205	150500	283649005	5050	5050	5050	5030	3130
349	20231205	150400	267901665	5050	5050	5050	5050	0
350	20231205	150300	267901665	5050	5050	5050	5050	0
351	20231205	150200	267901665	5050	5050	5050	5050	3
352	20231205	150100	267886515	5050	5050	5050	5050	0
353	20231205	150000	267886515	5050	5050	5050	5050	9
354	20231205	145900	267841065	5050	5050	5050	5050	14
355	20231205	145800	267770365	5060	5060	5060	5060	0
356	20231205	145700	267770365	5060	5060	5060	5060	9
357	20231205	145600	267724825	5060	5050	5060	5050	147
358	20231205	145500	266981305	5050	5050	5050	5050	125
359	20231205	145400	266350055	5060	5060	5060	5040	30
360	20231205	145300	266198425	5030	5050	5050	5030	608
361	20231205	145200	263133705	5050	5060	5060	5050	10
362	20231205	145100	263083125	5060	5060	5060	5060	6
363	20231205	145000	263052765	5070	5070	5070	5070	0
364	20231205	144900	263052765	5070	5050	5070	5050	71
365	20231205	144800	262693985	5050	5050	5050	5050	23
366	20231205	144700	262577835	5050	5050	5050	5050	40
367	20231205	144600	262375835	5070	5070	5070	5070	0
368	20231205	144500	262375835	5070	5070	5070	5070	0
369	20231205	144400	262375835	5070	5060	5070	5060	210
370	20231205	144300	261313135	5080	5080	5080	5080	0
371	20231205	144200	261313135	5080	5080	5080	5080	100
372	20231205	144100	260805135	5060	5060	5060	5060	100
373	20231205	144000	260299135	5080	5060	5080	5060	37
374	20231205	143900	260111895	5060	5060	5060	5060	0
375	20231205	143800	260111895	5060	5060	5060	5060	295
376	20231205	143700	258619195	5060	5060	5060	5060	4
377	20231205	143600	258598955	5060	5060	5060	5060	10
378	20231205	143500	258548355	5070	5070	5070	5070	2
379	20231205	143400	258538215	5080	5080	5080	5080	0
380	20231205	143300	258538215	5080	5080	5080	5080	20
381	20231205	143200	258436615	5080	5080	5080	5080	0
382	20231205	143100	258436615	5080	5080	5080	5080	0
383	20231205	143000	258436615	5080	5080	5080	5080	0
384	20231205	142900	258436615	5080	5080	5080	5080	110
385	20231205	142800	257877815	5090	5060	5090	5060	490
386	20231205	142700	255391915	5060	5060	5060	5060	0
387	20231205	142600	255391915	5060	5060	5060	5060	0
388	20231205	142500	255391915	5060	5060	5060	5060	0
389	20231205	142400	255391915	5060	5060	5060	5060	30
390	20231205	142300	255240115	5060	5060	5060	5060	100
391	20231205	142200	254734115	5060	5060	5060	5060	0
392	20231205	142100	254734115	5060	5060	5060	5060	330
393	20231205	142000	253064315	5060	5060	5060	5060	8
394	20231205	141900	253023835	5060	5060	5060	5060	0
395	20231205	141800	253023835	5060	5060	5060	5060	0
396	20231205	141700	253023835	5060	5060	5060	5060	0
397	20231205	141600	253023835	5060	5060	5060	5060	4
398	20231205	141500	253003595	5050	5050	5050	5050	60
399	20231205	141400	252700595	5070	5070	5070	5070	2
400	20231205	141300	252690455	5070	5070	5070	5070	0
401	20231205	141200	252690455	5070	5070	5070	5070	0
402	20231205	141100	252690455	5070	5060	5070	5060	81
403	20231205	141000	252280585	5060	5060	5060	5060	9
404	20231205	140900	252235045	5070	5070	5070	5070	72
405	20231205	140800	251870005	5070	5070	5070	5070	87
406	20231205	140700	251428915	5070	5070	5070	5070	22
407	20231205	140600	251317375	5080	5080	5080	5080	0
408	20231205	140500	251317375	5080	5080	5080	5080	0
409	20231205	140400	251317375	5080	5080	5080	5080	0
410	20231205	140300	251317375	5080	5080	5080	5080	0
411	20231205	140200	251317375	5080	5080	5080	5080	60
412	20231205	140100	251012575	5080	5090	5090	5080	368
413	20231205	140000	249142595	5100	5100	5100	5100	0
414	20231205	135900	249142595	5100	5100	5100	5100	0
415	20231205	135800	249142595	5100	5100	5100	5100	0
416	20231205	135700	249142595	5100	5100	5100	5100	59
417	20231205	135600	248841695	5100	5100	5100	5100	30
418	20231205	135500	248688695	5110	5110	5110	5110	0
419	20231205	135400	248688695	5110	5100	5110	5100	101
420	20231205	135300	248173585	5100	5100	5100	5100	20
421	20231205	135200	248071585	5120	5120	5120	5120	0
422	20231205	135100	248071585	5120	5120	5120	5120	0
423	20231205	135000	248071585	5120	5120	5120	5120	1
424	20231205	134900	248066465	5120	5120	5120	5120	0
425	20231205	134800	248066465	5120	5120	5120	5120	0
426	20231205	134700	248066465	5120	5100	5120	5100	28
427	20231205	134600	247923625	5120	5120	5120	5120	2
428	20231205	134500	247913385	5120	5120	5120	5120	0
429	20231205	134400	247913385	5120	5120	5120	5120	0
430	20231205	134300	247913385	5120	5120	5120	5120	0
431	20231205	134200	247913385	5120	5120	5120	5120	0
432	20231205	134100	247913385	5120	5120	5120	5120	0
433	20231205	134000	247913385	5120	5120	5120	5120	97
434	20231205	133900	247416745	5120	5120	5120	5120	35
435	20231205	133800	247237545	5120	5120	5120	5120	467
436	20231205	133700	244846505	5120	5120	5120	5120	2
437	20231205	133600	244836265	5120	5120	5120	5120	0
438	20231205	133500	244836265	5120	5120	5120	5120	0
439	20231205	133400	244836265	5120	5120	5120	5120	20
440	20231205	133300	244733865	5120	5120	5120	5120	99
441	20231205	133200	244226985	5120	5120	5120	5120	251
442	20231205	133100	242941865	5120	5130	5130	5120	61
443	20231205	133000	242629435	5120	5120	5130	5120	1666
444	20231205	132900	234092225	5120	5110	5120	5110	1018
445	20231205	132800	228887895	5100	5100	5100	5100	50
446	20231205	132700	228632895	5100	5100	5100	5100	150
447	20231205	132600	227867895	5100	5100	5100	5100	0
448	20231205	132500	227867895	5100	5090	5100	5090	832
449	20231205	132400	223624895	5070	5070	5070	5070	0
450	20231205	132300	223624895	5070	5070	5070	5070	0
451	20231205	132200	223624895	5070	5070	5070	5070	0
452	20231205	132100	223624895	5070	5070	5070	5070	0
453	20231205	132000	223624895	5070	5070	5070	5070	0
454	20231205	131900	223624895	5070	5070	5070	5070	0
455	20231205	131800	223624895	5070	5070	5070	5070	128
456	20231205	131700	222975935	5060	5060	5060	5060	0
457	20231205	131600	222975935	5060	5060	5060	5060	0
458	20231205	131500	222975935	5060	5060	5060	5060	0
459	20231205	131400	222975935	5060	5060	5060	5060	0
460	20231205	131300	222975935	5060	5060	5060	5060	0
461	20231205	131200	222975935	5060	5060	5060	5060	0
462	20231205	131100	222975935	5060	5060	5060	5060	0
463	20231205	131000	222975935	5060	5060	5060	5060	0
464	20231205	130900	222975935	5060	5060	5060	5060	0
465	20231205	130800	222975935	5060	5060	5060	5060	0
466	20231205	130700	222975935	5060	5100	5100	5060	2
467	20231205	130600	222965775	5070	5070	5070	5070	174
468	20231205	130500	222083595	5070	5090	5100	5070	537
469	20231205	130400	219349395	5080	5080	5080	5080	400
470	20231205	130300	217317395	5070	5070	5070	5070	511
471	20231205	130200	214726625	5070	5070	5070	5070	10
472	20231205	130100	214675925	5070	5070	5070	5070	700
473	20231205	130000	211126925	5070	5070	5070	5070	0
474	20231205	125900	211126925	5070	5070	5070	5070	0
475	20231205	125800	211126925	5070	5060	5070	5060	2
476	20231205	125700	211116795	5060	5060	5060	5060	0
477	20231205	125600	211116795	5060	5060	5060	5060	0
478	20231205	125500	211116795	5060	5060	5060	5060	0
479	20231205	125400	211116795	5060	5060	5060	5060	0
480	20231205	125300	211116795	5060	5060	5060	5060	0
481	20231205	125200	211116795	5060	5060	5060	5060	100
482	20231205	125100	210610795	5060	5040	5060	5040	1511
483	20231205	125000	202977365	5050	5050	5050	5050	0
484	20231205	124900	202977365	5050	5050	5050	5050	0
485	20231205	124800	202977365	5050	5050	5050	5050	19
486	20231205	124700	202881415	5040	5040	5040	5040	155
487	20231205	124600	202100215	5040	5040	5040	5040	0
488	20231205	124500	202100215	5040	5040	5040	5040	0
489	20231205	124400	202100215	5040	5040	5040	5040	0
490	20231205	124300	202100215	5040	5040	5040	5040	0
491	20231205	124200	202100215	5040	5040	5040	5040	0
492	20231205	124100	202100215	5040	5040	5040	5040	0
493	20231205	124000	202100215	5040	5040	5040	5040	0
494	20231205	123900	202100215	5040	5040	5040	5040	1
495	20231205	123800	202095175	5020	5020	5020	5020	0
496	20231205	123700	202095175	5020	5020	5020	5020	0
497	20231205	123600	202095175	5020	5020	5020	5020	206
498	20231205	123500	201061055	5030	5030	5030	5030	0
499	20231205	123400	201061055	5030	5030	5030	5030	0
500	20231205	123300	201061055	5030	5030	5030	5030	0
501	20231205	123200	201061055	5030	5030	5030	5030	0
502	20231205	123100	201061055	5030	5030	5030	5030	0
503	20231205	123000	201061055	5030	5030	5030	5030	0
504	20231205	122900	201061055	5030	5030	5030	5030	0
505	20231205	122800	201061055	5030	5030	5030	5030	0
506	20231205	122700	201061055	5030	5030	5030	5030	0
507	20231205	122600	201061055	5030	5030	5030	5030	0
508	20231205	122500	201061055	5030	5030	5030	5030	0
509	20231205	122400	201061055	5030	5030	5030	5030	0
510	20231205	122300	201061055	5030	5030	5030	5030	46
511	20231205	122200	200829675	5030	5030	5030	5030	0
512	20231205	122100	200829675	5030	5030	5030	5030	0
513	20231205	122000	200829675	5030	5030	5030	5030	0
514	20231205	121900	200829675	5030	5030	5030	5030	0
515	20231205	121800	200829675	5030	5030	5030	5030	27
516	20231205	121700	200693865	5030	5030	5030	5030	0
517	20231205	121600	200693865	5030	5030	5030	5030	150
518	20231205	121500	199939365	5030	5030	5030	5030	1
519	20231205	121400	199934335	5030	5030	5030	5030	0
520	20231205	121300	199934335	5030	5030	5030	5030	1
521	20231205	121200	199929305	5030	5030	5030	5030	0
522	20231205	121100	199929305	5030	5040	5040	5030	150
523	20231205	121000	199173805	5040	5040	5040	5040	0
524	20231205	120900	199173805	5040	5040	5040	5040	0
525	20231205	120800	199173805	5040	5040	5040	5040	0
526	20231205	120700	199173805	5040	5040	5040	5040	0
527	20231205	120600	199173805	5040	5040	5040	5040	0
528	20231205	120500	199173805	5040	5030	5040	5020	135
529	20231205	120400	198495295	5040	5040	5040	5040	109
530	20231205	120300	197945935	5040	5040	5040	5040	10
531	20231205	120200	197895535	5040	5040	5040	5040	0
532	20231205	120100	197895535	5040	5040	5040	5040	437
533	20231205	120000	195693055	5040	5030	5040	5030	2
534	20231205	115900	195682985	5040	5040	5040	5040	10
535	20231205	115800	195632585	5040	5040	5040	5040	0
536	20231205	115700	195632585	5040	5040	5040	5040	0
537	20231205	115600	195632585	5040	5040	5040	5040	0
538	20231205	115500	195632585	5040	5040	5040	5040	0
539	20231205	115400	195632585	5040	5040	5040	5040	500
540	20231205	115300	193112585	5030	5030	5030	5030	0
541	20231205	115200	193112585	5030	5030	5030	5030	200
542	20231205	115100	192106585	5030	5030	5030	5030	0
543	20231205	115000	192106585	5030	5030	5030	5030	10
544	20231205	114900	192056285	5030	5030	5030	5030	0
545	20231205	114800	192056285	5030	5030	5030	5030	0
546	20231205	114700	192056285	5030	5030	5030	5030	0
547	20231205	114600	192056285	5030	5030	5030	5030	0
548	20231205	114500	192056285	5030	5030	5030	5030	0
549	20231205	114400	192056285	5030	5030	5030	5030	507
550	20231205	114300	189506075	5030	5030	5030	5030	0
551	20231205	114200	189506075	5030	5030	5030	5030	50
552	20231205	114100	189254575	5030	5030	5030	5030	0
553	20231205	114000	189254575	5030	5030	5030	5030	0
554	20231205	113900	189254575	5030	5030	5030	5030	30
555	20231205	113800	189103675	5040	5040	5040	5040	0
556	20231205	113700	189103675	5040	5040	5040	5040	200
557	20231205	113600	188095675	5040	5040	5040	5040	20
558	20231205	113500	187994875	5040	5030	5040	5030	2
559	20231205	113400	187984805	5030	5030	5030	5030	6
560	20231205	113300	187954625	5030	5030	5030	5030	0
561	20231205	113200	187954625	5030	5030	5030	5030	0
562	20231205	113100	187954625	5030	5030	5030	5030	4
563	20231205	113000	187934505	5030	5030	5030	5030	0
564	20231205	112900	187934505	5030	5030	5030	5030	0
565	20231205	112800	187934505	5030	5030	5030	5030	6
566	20231205	112700	187904325	5030	5030	5030	5030	27
567	20231205	112600	187768515	5030	5030	5030	5030	2
568	20231205	112500	187758455	5030	5030	5030	5030	198
569	20231205	112400	186762515	5020	5040	5040	5000	605
570	20231205	112300	183735395	5010	5010	5010	5010	0
571	20231205	112200	183735395	5010	5020	5040	5010	501
572	20231205	112100	181224355	5020	5020	5020	5020	0
573	20231205	112000	181224355	5020	5020	5020	5020	0
574	20231205	111900	181224355	5020	5020	5020	5020	2
575	20231205	111800	181214315	5040	5040	5040	5040	55
576	20231205	111700	180937115	5020	5020	5020	5020	6
577	20231205	111600	180906995	5020	5020	5020	5020	0
578	20231205	111500	180906995	5020	5020	5020	5020	60
579	20231205	111400	180605795	5020	5020	5020	5020	0
580	20231205	111300	180605795	5020	5020	5020	5020	102
581	20231205	111200	180093755	4995	5000	5000	4995	3000
582	20231205	111100	165101310	5000	5000	5000	5000	0
583	20231205	111000	165101310	5000	5030	5030	5000	3621
584	20231205	110900	146985990	5050	5050	5050	5050	0
585	20231205	110800	146985990	5050	5050	5050	5050	50
586	20231205	110700	146733490	5030	5030	5030	5030	0
587	20231205	110600	146733490	5030	5030	5030	5030	150
588	20231205	110500	145978990	5030	5030	5030	5030	46
589	20231205	110400	145747610	5000	5010	5010	5000	2000
590	20231205	110300	135738060	5010	5040	5040	5010	601
591	20231205	110200	132723920	5040	5050	5050	5040	600
592	20231205	110100	129695540	5050	5050	5050	5050	0
593	20231205	110000	129695540	5050	5050	5050	5050	0
594	20231205	105900	129695540	5050	5050	5050	5050	6
595	20231205	105800	129665240	5050	5050	5050	5050	14
596	20231205	105700	129594540	5050	5050	5050	5050	14
597	20231205	105600	129523840	5050	5050	5050	5050	166
598	20231205	105500	128685540	5050	5050	5050	5050	0
599	20231205	105400	128685540	5050	5050	5050	5050	0
600	20231205	105300	128685540	5050	5050	5050	5050	0
601	20231205	105200	128685540	5050	5050	5050	5050	0
602	20231205	105100	128685540	5050	5050	5050	5050	0
603	20231205	105000	128685540	5050	5050	5050	5050	0
604	20231205	104900	128685540	5050	5050	5050	5050	0
605	20231205	104800	128685540	5050	5050	5050	5050	91
606	20231205	104700	128225990	5050	5050	5050	5050	109
607	20231205	104600	127675540	5050	5060	5060	5050	9
608	20231205	104500	127630080	5060	5060	5060	5060	477
609	20231205	104400	125216460	5060	5060	5060	5060	0
610	20231205	104300	125216460	5060	5060	5060	5060	0
611	20231205	104200	125216460	5060	5060	5060	5060	0
612	20231205	104100	125216460	5060	5060	5060	5060	0
613	20231205	104000	125216460	5060	5060	5060	5060	0
614	20231205	103900	125216460	5060	5060	5060	5060	0
615	20231205	103800	125216460	5060	5060	5060	5060	0
616	20231205	103700	125216460	5060	5060	5060	5060	120
617	20231205	103600	124609260	5050	5030	5050	5030	667
618	20231205	103500	121248250	5030	5030	5030	5030	0
619	20231205	103400	121248250	5030	5030	5030	5030	0
620	20231205	103300	121248250	5030	5030	5030	5030	310
621	20231205	103200	119688950	5030	5030	5030	5030	41
622	20231205	103100	119482720	5050	5050	5050	5050	50
623	20231205	103000	119230220	5050	5050	5050	5050	0
624	20231205	102900	119230220	5050	5050	5050	5050	0
625	20231205	102800	119230220	5050	5050	5050	5050	3
626	20231205	102700	119215070	5050	5050	5050	5050	0
627	20231205	102600	119215070	5050	5050	5050	5050	20
628	20231205	102500	119114070	5050	5050	5050	5050	0
629	20231205	102400	119114070	5050	5050	5050	5050	10
630	20231205	102300	119063570	5050	5050	5050	5050	0
631	20231205	102200	119063570	5050	5050	5050	5050	0
632	20231205	102100	119063570	5050	5050	5050	5050	0
633	20231205	102000	119063570	5050	5050	5050	5050	0
634	20231205	101900	119063570	5050	5050	5050	5050	0
635	20231205	101800	119063570	5050	5050	5050	5050	10
636	20231205	101700	119013070	5050	5050	5050	5050	0
637	20231205	101600	119013070	5050	5050	5050	5050	0
638	20231205	101500	119013070	5050	5050	5050	5050	0
639	20231205	101400	119013070	5050	5050	5050	5050	0
640	20231205	101300	119013070	5050	5050	5050	5050	0
641	20231205	101200	119013070	5050	5040	5050	5040	1010
642	20231205	101100	113912620	5050	5050	5050	5050	0
643	20231205	101000	113912620	5050	5050	5050	5050	0
644	20231205	100900	113912620	5050	5050	5050	5050	0
645	20231205	100800	113912620	5050	5050	5050	5050	2
646	20231205	100700	113902520	5050	5050	5050	5050	401
647	20231205	100600	111877470	5030	5030	5030	5030	0
648	20231205	100500	111877470	5030	5010	5030	5010	227
649	20231205	100400	110735860	5030	5030	5030	5030	1
650	20231205	100300	110730830	5010	5010	5010	5010	76
651	20231205	100200	110350070	5010	5010	5010	5010	0
652	20231205	100100	110350070	5010	5010	5010	5010	2
653	20231205	100000	110340050	5000	5000	5000	5000	0
654	20231205	095900	110340050	5000	5000	5000	5000	0
655	20231205	095800	110340050	5000	5000	5000	5000	0
656	20231205	095700	110340050	5000	5000	5000	5000	0
657	20231205	095600	110340050	5000	5020	5020	5000	982
658	20231205	095500	105422830	5060	5060	5060	5060	0
659	20231205	095400	105422830	5060	5060	5060	5060	79
660	20231205	095300	105023090	5060	5060	5060	5060	100
661	20231205	095200	104517090	5060	5030	5060	5030	320
662	20231205	095100	102898490	5010	5010	5010	5010	1
663	20231205	095000	102893480	5010	5010	5010	5010	0
664	20231205	094900	102893480	5010	5010	5010	5010	0
665	20231205	094800	102893480	5010	5010	5010	5010	321
666	20231205	094700	101285270	5010	5030	5030	5010	774
667	20231205	094600	97407510	5010	5020	5020	5010	414
668	20231205	094500	95332410	5030	5030	5030	5030	8
669	20231205	094400	95292170	5030	5040	5040	5030	422
670	20231205	094300	93165830	5050	5050	5050	5050	105
671	20231205	094200	92635580	5060	5060	5060	5060	0
672	20231205	094100	92635580	5060	5060	5060	5060	5
673	20231205	094000	92610280	5070	5070	5070	5070	10
674	20231205	093900	92559580	5070	5070	5070	5070	153
675	20231205	093800	91783870	5070	5060	5070	5060	3
676	20231205	093700	91768680	5060	5060	5060	5060	23
677	20231205	093600	91652300	5060	5050	5060	5040	37
678	20231205	093500	91465450	5040	5040	5040	5040	133
679	20231205	093400	90795130	5040	5040	5040	5040	0
680	20231205	093300	90795130	5040	5030	5040	5020	13
681	20231205	093200	90729820	5020	5020	5020	5020	0
682	20231205	093100	90729820	5020	5020	5020	5020	20
683	20231205	093000	90629420	5020	5030	5030	5020	1712
684	20231205	092900	82027170	5030	5090	5090	5030	722
685	20231205	092800	78387410	5100	5100	5100	5100	0
686	20231205	092700	78387410	5100	5050	5100	5050	12
687	20231205	092600	78326760	5080	5070	5080	5070	722
688	20231205	092500	74666210	5070	5080	5080	5070	1082
689	20231205	092400	69179970	5070	5070	5070	5060	76
690	20231205	092300	68794730	5110	5110	5110	5110	200
691	20231205	092200	67772730	5100	5100	5110	5100	1181
692	20231205	092100	61744210	5100	5070	5100	5050	1935
693	20231205	092000	51900100	5070	5040	5070	5040	1071
694	20231205	091900	46473370	5040	5030	5040	5030	14
695	20231205	091800	46402920	5020	5020	5020	5020	0
696	20231205	091700	46402920	5020	5020	5020	5020	117
697	20231205	091600	45815580	5000	5000	5000	5000	355
698	20231205	091500	44040580	5000	5000	5000	5000	200
699	20231205	091400	43040580	5010	5020	5020	5010	202
700	20231205	091300	42028140	5020	5010	5020	5010	152
701	20231205	091200	41266220	5000	5000	5000	5000	1010
702	20231205	091100	36216220	5000	4990	5000	4990	911
703	20231205	091000	31664220	4990	5000	5000	4990	11
704	20231205	090900	31609230	5000	5000	5000	5000	201
705	20231205	090800	30604230	5000	5000	5000	5000	63
706	20231205	090700	30289230	5000	5000	5000	5000	440
707	20231205	090600	28089230	5000	5000	5000	5000	0
708	20231205	090500	28089230	5000	5000	5000	5000	498
709	20231205	090400	25599230	5000	5000	5000	5000	2
710	20231205	090300	25589230	5000	4975	5000	4970	1867
711	20231205	090200	16268315	4995	4975	4995	4975	507
712	20231205	090100	13745870	4970	4980	4980	4970	800
713	20231205	090000	9765045	4970	4965	5000	4965	1966