KissMeData/177830/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202700	127437325	3570	3570	3570	3570	484
3	20231205	202600	127437325	3570	3570	3570	3570	0
4	20231205	202500	127437325	3570	3570	3570	3570	0
5	20231205	202400	127437325	3570	3570	3570	3570	0
6	20231205	202300	127437325	3570	3570	3570	3570	0
7	20231205	202200	127437325	3570	3570	3570	3570	0
8	20231205	202100	127437325	3570	3570	3570	3570	0
9	20231205	202000	127437325	3570	3570	3570	3570	0
10	20231205	201900	127437325	3570	3570	3570	3570	0
11	20231205	201800	127437325	3570	3570	3570	3570	0
12	20231205	201700	127437325	3570	3570	3570	3570	0
13	20231205	201600	127437325	3570	3570	3570	3570	0
14	20231205	201500	127437325	3570	3570	3570	3570	0
15	20231205	201400	127437325	3570	3570	3570	3570	0
16	20231205	201300	127437325	3570	3570	3570	3570	0
17	20231205	201200	127437325	3570	3570	3570	3570	0
18	20231205	201100	127437325	3570	3570	3570	3570	0
19	20231205	201000	127437325	3570	3570	3570	3570	0
20	20231205	200900	127437325	3570	3570	3570	3570	0
21	20231205	200800	127437325	3570	3570	3570	3570	0
22	20231205	200700	127437325	3570	3570	3570	3570	0
23	20231205	200600	127437325	3570	3570	3570	3570	0
24	20231205	200500	127437325	3570	3570	3570	3570	0
25	20231205	200400	127437325	3570	3570	3570	3570	0
26	20231205	200300	127437325	3570	3570	3570	3570	0
27	20231205	200200	127437325	3570	3570	3570	3570	0
28	20231205	200100	127437325	3570	3570	3570	3570	0
29	20231205	200000	127437325	3570	3570	3570	3570	0
30	20231205	195900	127437325	3570	3570	3570	3570	0
31	20231205	195800	127437325	3570	3570	3570	3570	0
32	20231205	195700	127437325	3570	3570	3570	3570	484
33	20231205	195600	127437325	3570	3570	3570	3570	0
34	20231205	195500	127437325	3570	3570	3570	3570	0
35	20231205	195400	127437325	3570	3570	3570	3570	0
36	20231205	195300	127437325	3570	3570	3570	3570	0
37	20231205	195200	127437325	3570	3570	3570	3570	0
38	20231205	195100	127437325	3570	3570	3570	3570	0
39	20231205	195000	127437325	3570	3570	3570	3570	0
40	20231205	194900	127437325	3570	3570	3570	3570	0
41	20231205	194800	127437325	3570	3570	3570	3570	0
42	20231205	194700	127437325	3570	3570	3570	3570	0
43	20231205	194600	127437325	3570	3570	3570	3570	0
44	20231205	194500	127437325	3570	3570	3570	3570	0
45	20231205	194400	127437325	3570	3570	3570	3570	0
46	20231205	194300	127437325	3570	3570	3570	3570	0
47	20231205	194200	127437325	3570	3570	3570	3570	0
48	20231205	194100	127437325	3570	3570	3570	3570	0
49	20231205	194000	127437325	3570	3570	3570	3570	0
50	20231205	193900	127437325	3570	3570	3570	3570	0
51	20231205	193800	127437325	3570	3570	3570	3570	0
52	20231205	193700	127437325	3570	3570	3570	3570	0
53	20231205	193600	127437325	3570	3570	3570	3570	0
54	20231205	193500	127437325	3570	3570	3570	3570	0
55	20231205	193400	127437325	3570	3570	3570	3570	0
56	20231205	193300	127437325	3570	3570	3570	3570	0
57	20231205	193200	127437325	3570	3570	3570	3570	0
58	20231205	193100	127437325	3570	3570	3570	3570	0
59	20231205	193000	127437325	3570	3570	3570	3570	0
60	20231205	192900	127437325	3570	3570	3570	3570	0
61	20231205	192800	127437325	3570	3570	3570	3570	0
62	20231205	192700	127437325	3570	3570	3570	3570	484
63	20231205	192600	127437325	3570	3570	3570	3570	0
64	20231205	192500	127437325	3570	3570	3570	3570	0
65	20231205	192400	127437325	3570	3570	3570	3570	0
66	20231205	192300	127437325	3570	3570	3570	3570	0
67	20231205	192200	127437325	3570	3570	3570	3570	0
68	20231205	192100	127437325	3570	3570	3570	3570	0
69	20231205	192000	127437325	3570	3570	3570	3570	0
70	20231205	191900	127437325	3570	3570	3570	3570	0
71	20231205	191800	127437325	3570	3570	3570	3570	0
72	20231205	191700	127437325	3570	3570	3570	3570	0
73	20231205	191600	127437325	3570	3570	3570	3570	0
74	20231205	191500	127437325	3570	3570	3570	3570	0
75	20231205	191400	127437325	3570	3570	3570	3570	0
76	20231205	191300	127437325	3570	3570	3570	3570	0
77	20231205	191200	127437325	3570	3570	3570	3570	0
78	20231205	191100	127437325	3570	3570	3570	3570	0
79	20231205	191000	127437325	3570	3570	3570	3570	0
80	20231205	190900	127437325	3570	3570	3570	3570	0
81	20231205	190800	127437325	3570	3570	3570	3570	0
82	20231205	190700	127437325	3570	3570	3570	3570	0
83	20231205	190600	127437325	3570	3570	3570	3570	0
84	20231205	190500	127437325	3570	3570	3570	3570	0
85	20231205	190400	127437325	3570	3570	3570	3570	0
86	20231205	190300	127437325	3570	3570	3570	3570	0
87	20231205	190200	127437325	3570	3570	3570	3570	0
88	20231205	190100	127437325	3570	3570	3570	3570	0
89	20231205	190000	127437325	3570	3570	3570	3570	0
90	20231205	185900	127437325	3570	3570	3570	3570	0
91	20231205	185800	127437325	3570	3570	3570	3570	0
92	20231205	185700	127437325	3570	3570	3570	3570	484
93	20231205	185600	127437325	3570	3570	3570	3570	0
94	20231205	185500	127437325	3570	3570	3570	3570	0
95	20231205	185400	127437325	3570	3570	3570	3570	0
96	20231205	185300	127437325	3570	3570	3570	3570	0
97	20231205	185200	127437325	3570	3570	3570	3570	0
98	20231205	185100	127437325	3570	3570	3570	3570	0
99	20231205	185000	127437325	3570	3570	3570	3570	0
100	20231205	184900	127437325	3570	3570	3570	3570	0
101	20231205	184800	127437325	3570	3570	3570	3570	0
102	20231205	184700	127437325	3570	3570	3570	3570	0
103	20231205	184600	127437325	3570	3570	3570	3570	0
104	20231205	184500	127437325	3570	3570	3570	3570	0
105	20231205	184400	127437325	3570	3570	3570	3570	0
106	20231205	184300	127437325	3570	3570	3570	3570	0
107	20231205	184200	127437325	3570	3570	3570	3570	0
108	20231205	184100	127437325	3570	3570	3570	3570	0
109	20231205	184000	127437325	3570	3570	3570	3570	0
110	20231205	183900	127437325	3570	3570	3570	3570	0
111	20231205	183800	127437325	3570	3570	3570	3570	0
112	20231205	183700	127437325	3570	3570	3570	3570	0
113	20231205	183600	127437325	3570	3570	3570	3570	0
114	20231205	183500	127437325	3570	3570	3570	3570	0
115	20231205	183400	127437325	3570	3570	3570	3570	0
116	20231205	183300	127437325	3570	3570	3570	3570	0
117	20231205	183200	127437325	3570	3570	3570	3570	0
118	20231205	183100	127437325	3570	3570	3570	3570	0
119	20231205	183000	127437325	3570	3570	3570	3570	0
120	20231205	182900	127437325	3570	3570	3570	3570	0
121	20231205	182800	127437325	3570	3570	3570	3570	0
122	20231205	182700	127437325	3570	3570	3570	3570	484
123	20231205	182600	127437325	3570	3570	3570	3570	0
124	20231205	182500	127437325	3570	3570	3570	3570	0
125	20231205	182400	127437325	3570	3570	3570	3570	0
126	20231205	182300	127437325	3570	3570	3570	3570	0
127	20231205	182200	127437325	3570	3570	3570	3570	0
128	20231205	182100	127437325	3570	3570	3570	3570	0
129	20231205	182000	127437325	3570	3570	3570	3570	0
130	20231205	181900	127437325	3570	3570	3570	3570	0
131	20231205	181800	127437325	3570	3570	3570	3570	0
132	20231205	181700	127437325	3570	3570	3570	3570	0
133	20231205	181600	127437325	3570	3570	3570	3570	0
134	20231205	181500	127437325	3570	3570	3570	3570	0
135	20231205	181400	127437325	3570	3570	3570	3570	0
136	20231205	181300	127437325	3570	3570	3570	3570	0
137	20231205	181200	127437325	3570	3570	3570	3570	0
138	20231205	181100	127437325	3570	3570	3570	3570	0
139	20231205	181000	127437325	3570	3570	3570	3570	0
140	20231205	180900	127437325	3570	3570	3570	3570	0
141	20231205	180800	127437325	3570	3570	3570	3570	0
142	20231205	180700	127437325	3570	3570	3570	3570	0
143	20231205	180600	127437325	3570	3570	3570	3570	0
144	20231205	180500	127437325	3570	3570	3570	3570	0
145	20231205	180400	127437325	3570	3570	3570	3570	0
146	20231205	180300	127437325	3570	3570	3570	3570	0
147	20231205	180200	127437325	3570	3570	3570	3570	0
148	20231205	180100	127437325	3570	3570	3570	3570	0
149	20231205	180000	127437325	3570	3570	3570	3570	0
150	20231205	175900	127437325	3570	3570	3570	3570	0
151	20231205	175800	127437325	3570	3570	3570	3570	0
152	20231205	175700	127437325	3570	3570	3570	3570	484
153	20231205	175600	127437325	3570	3570	3570	3570	0
154	20231205	175500	127437325	3570	3570	3570	3570	0
155	20231205	175400	127437325	3570	3570	3570	3570	0
156	20231205	175300	127437325	3570	3570	3570	3570	0
157	20231205	175200	127437325	3570	3570	3570	3570	0
158	20231205	175100	127437325	3570	3570	3570	3570	0
159	20231205	175000	127437325	3570	3570	3570	3570	0
160	20231205	174900	127437325	3570	3570	3570	3570	0
161	20231205	174800	127437325	3570	3570	3570	3570	0
162	20231205	174700	127437325	3570	3570	3570	3570	0
163	20231205	174600	127437325	3570	3570	3570	3570	0
164	20231205	174500	127437325	3570	3570	3570	3570	0
165	20231205	174400	127437325	3570	3570	3570	3570	0
166	20231205	174300	127437325	3570	3570	3570	3570	0
167	20231205	174200	127437325	3570	3570	3570	3570	0
168	20231205	174100	127437325	3570	3570	3570	3570	0
169	20231205	174000	127437325	3570	3570	3570	3570	0
170	20231205	173900	127437325	3570	3570	3570	3570	0
171	20231205	173800	127437325	3570	3570	3570	3570	0
172	20231205	173700	127437325	3570	3570	3570	3570	0
173	20231205	173600	127437325	3570	3570	3570	3570	0
174	20231205	173500	127437325	3570	3570	3570	3570	0
175	20231205	173400	127437325	3570	3570	3570	3570	0
176	20231205	173300	127437325	3570	3570	3570	3570	0
177	20231205	173200	127437325	3570	3570	3570	3570	0
178	20231205	173100	127437325	3570	3570	3570	3570	0
179	20231205	173000	127437325	3570	3570	3570	3570	0
180	20231205	172900	127437325	3570	3570	3570	3570	0
181	20231205	172800	127437325	3570	3570	3570	3570	0
182	20231205	172700	127437325	3570	3570	3570	3570	484
183	20231205	172600	127437325	3570	3570	3570	3570	0
184	20231205	172500	127437325	3570	3570	3570	3570	0
185	20231205	172400	127437325	3570	3570	3570	3570	0
186	20231205	172300	127437325	3570	3570	3570	3570	0
187	20231205	172200	127437325	3570	3570	3570	3570	0
188	20231205	172100	127437325	3570	3570	3570	3570	0
189	20231205	172000	127437325	3570	3570	3570	3570	0
190	20231205	171900	127437325	3570	3570	3570	3570	0
191	20231205	171800	127437325	3570	3570	3570	3570	0
192	20231205	171700	127437325	3570	3570	3570	3570	0
193	20231205	171600	127437325	3570	3570	3570	3570	0
194	20231205	171500	127437325	3570	3570	3570	3570	0
195	20231205	171400	127437325	3570	3570	3570	3570	0
196	20231205	171300	127437325	3570	3570	3570	3570	0
197	20231205	171200	127437325	3570	3570	3570	3570	0
198	20231205	171100	127437325	3570	3570	3570	3570	0
199	20231205	171000	127437325	3570	3570	3570	3570	0
200	20231205	170900	127437325	3570	3570	3570	3570	0
201	20231205	170800	127437325	3570	3570	3570	3570	0
202	20231205	170700	127437325	3570	3570	3570	3570	0
203	20231205	170600	127437325	3570	3570	3570	3570	0
204	20231205	170500	127437325	3570	3570	3570	3570	0
205	20231205	170400	127437325	3570	3570	3570	3570	0
206	20231205	170300	127437325	3570	3570	3570	3570	0
207	20231205	170200	127437325	3570	3570	3570	3570	0
208	20231205	170100	127437325	3570	3570	3570	3570	0
209	20231205	170000	127437325	3570	3570	3570	3570	0
210	20231205	165900	127437325	3570	3570	3570	3570	0
211	20231205	165800	127437325	3570	3570	3570	3570	0
212	20231205	165700	127437325	3570	3570	3570	3570	484
213	20231205	165600	127437325	3570	3570	3570	3570	0
214	20231205	165500	127437325	3570	3570	3570	3570	0
215	20231205	165400	127437325	3570	3570	3570	3570	0
216	20231205	165300	127437325	3570	3570	3570	3570	0
217	20231205	165200	127437325	3570	3570	3570	3570	0
218	20231205	165100	127437325	3570	3570	3570	3570	0
219	20231205	165000	127437325	3570	3570	3570	3570	0
220	20231205	164900	127437325	3570	3570	3570	3570	0
221	20231205	164800	127437325	3570	3570	3570	3570	0
222	20231205	164700	127437325	3570	3570	3570	3570	0
223	20231205	164600	127437325	3570	3570	3570	3570	0
224	20231205	164500	127437325	3570	3570	3570	3570	0
225	20231205	164400	127437325	3570	3570	3570	3570	0
226	20231205	164300	127437325	3570	3570	3570	3570	0
227	20231205	164200	127437325	3570	3570	3570	3570	0
228	20231205	164100	127437325	3570	3570	3570	3570	0
229	20231205	164000	127437325	3570	3570	3570	3570	0
230	20231205	163900	127437325	3570	3570	3570	3570	0
231	20231205	163800	127437325	3570	3570	3570	3570	0
232	20231205	163700	127437325	3570	3570	3570	3570	0
233	20231205	163600	127437325	3570	3570	3570	3570	0
234	20231205	163500	127437325	3570	3570	3570	3570	0
235	20231205	163400	127437325	3570	3570	3570	3570	0
236	20231205	163300	127437325	3570	3570	3570	3570	0
237	20231205	163200	127437325	3570	3570	3570	3570	0
238	20231205	163100	127437325	3570	3570	3570	3570	0
239	20231205	163000	127437325	3570	3570	3570	3570	0
240	20231205	162900	127437325	3570	3570	3570	3570	0
241	20231205	162800	127437325	3570	3570	3570	3570	0
242	20231205	162700	127437325	3570	3570	3570	3570	484
243	20231205	162600	127437325	3570	3570	3570	3570	0
244	20231205	162500	127437325	3570	3570	3570	3570	0
245	20231205	162400	127437325	3570	3570	3570	3570	0
246	20231205	162300	127437325	3570	3570	3570	3570	0
247	20231205	162200	127437325	3570	3570	3570	3570	0
248	20231205	162100	127437325	3570	3570	3570	3570	0
249	20231205	162000	127437325	3570	3570	3570	3570	0
250	20231205	161900	127437325	3570	3570	3570	3570	0
251	20231205	161800	127437325	3570	3570	3570	3570	0
252	20231205	161700	127437325	3570	3570	3570	3570	0
253	20231205	161600	127437325	3570	3570	3570	3570	0
254	20231205	161500	127437325	3570	3570	3570	3570	0
255	20231205	161400	127437325	3570	3570	3570	3570	0
256	20231205	161300	127437325	3570	3570	3570	3570	0
257	20231205	161200	127437325	3570	3570	3570	3570	0
258	20231205	161100	127437325	3570	3570	3570	3570	0
259	20231205	161000	127437325	3570	3570	3570	3570	0
260	20231205	160900	127437325	3570	3570	3570	3570	0
261	20231205	160800	127437325	3570	3570	3570	3570	0
262	20231205	160700	127437325	3570	3570	3570	3570	0
263	20231205	160600	127437325	3570	3570	3570	3570	0
264	20231205	160500	127437325	3570	3570	3570	3570	0
265	20231205	160400	127437325	3570	3570	3570	3570	0
266	20231205	160300	127437325	3570	3570	3570	3570	0
267	20231205	160200	127437325	3570	3570	3570	3570	0
268	20231205	160100	127437325	3570	3570	3570	3570	0
269	20231205	160000	127437325	3570	3570	3570	3570	0
270	20231205	155900	127437325	3570	3570	3570	3570	0
271	20231205	155800	127437325	3570	3570	3570	3570	0
272	20231205	155700	127437325	3570	3570	3570	3570	484
273	20231205	155600	127437325	3570	3570	3570	3570	0
274	20231205	155500	127437325	3570	3570	3570	3570	0
275	20231205	155400	127437325	3570	3570	3570	3570	0
276	20231205	155300	127437325	3570	3570	3570	3570	0
277	20231205	155200	127437325	3570	3570	3570	3570	0
278	20231205	155100	127437325	3570	3570	3570	3570	0
279	20231205	155000	127437325	3570	3570	3570	3570	0
280	20231205	154900	127437325	3570	3570	3570	3570	0
281	20231205	154800	127437325	3570	3570	3570	3570	0
282	20231205	154700	127437325	3570	3570	3570	3570	0
283	20231205	154600	127437325	3570	3570	3570	3570	0
284	20231205	154500	127437325	3570	3570	3570	3570	0
285	20231205	154400	127437325	3570	3570	3570	3570	0
286	20231205	154300	127437325	3570	3570	3570	3570	0
287	20231205	154200	127437325	3570	3570	3570	3570	0
288	20231205	154100	127437325	3570	3570	3570	3570	0
289	20231205	154000	127437325	3570	3570	3570	3570	0
290	20231205	153900	127437325	3570	3570	3570	3570	0
291	20231205	153800	127437325	3570	3570	3570	3570	0
292	20231205	153700	127437325	3570	3570	3570	3570	0
293	20231205	153600	127437325	3570	3570	3570	3570	0
294	20231205	153500	127437325	3570	3570	3570	3570	0
295	20231205	153400	127437325	3570	3570	3570	3570	0
296	20231205	153300	127437325	3570	3570	3570	3570	0
297	20231205	153200	127437325	3570	3570	3570	3570	0
298	20231205	153100	127437325	3570	3570	3570	3570	0
299	20231205	153000	127437325	3570	3570	3570	3570	484
300	20231205	152900	125709445	3570	3570	3570	3570	0
301	20231205	152800	125709445	3570	3570	3570	3570	0
302	20231205	152700	125709445	3570	3570	3570	3570	0
303	20231205	152600	125709445	3570	3570	3570	3570	0
304	20231205	152500	125709445	3570	3570	3570	3570	0
305	20231205	152400	125709445	3570	3570	3570	3570	0
306	20231205	152300	125709445	3570	3570	3570	3570	0
307	20231205	152200	125709445	3570	3570	3570	3570	0
308	20231205	152100	125709445	3570	3570	3570	3570	0
309	20231205	152000	125709445	3570	3570	3570	3570	0
310	20231205	151900	125709445	3570	3570	3570	3570	1
311	20231205	151800	125705875	3570	3570	3570	3570	14
312	20231205	151700	125655895	3565	3565	3565	3565	4
313	20231205	151600	125641635	3565	3565	3565	3565	4
314	20231205	151500	125627375	3565	3560	3565	3560	64
315	20231205	151400	125399330	3560	3560	3565	3560	1211
316	20231205	151300	121082655	3560	3560	3560	3560	332
317	20231205	151200	119900735	3560	3560	3560	3555	797
318	20231205	151100	117063580	3560	3560	3560	3560	4
319	20231205	151000	117049340	3560	3560	3560	3560	2
320	20231205	150900	117042220	3560	3560	3560	3560	0
321	20231205	150800	117042220	3560	3560	3560	3560	5
322	20231205	150700	117024420	3565	3555	3565	3555	198
323	20231205	150600	116320500	3555	3560	3560	3555	1669
324	20231205	150500	110385680	3560	3560	3560	3560	5
325	20231205	150400	110367880	3560	3560	3560	3560	11
326	20231205	150300	110328720	3560	3560	3560	3560	507
327	20231205	150200	108523800	3565	3565	3565	3565	0
328	20231205	150100	108523800	3565	3565	3565	3565	11
329	20231205	150000	108484585	3570	3570	3570	3570	0
330	20231205	145900	108484585	3570	3570	3570	3570	0
331	20231205	145800	108484585	3570	3570	3570	3565	22
332	20231205	145700	108406120	3570	3570	3575	3570	21
333	20231205	145600	108331135	3575	3575	3575	3575	1
334	20231205	145500	108327560	3565	3565	3565	3565	312
335	20231205	145400	107215280	3565	3565	3565	3565	6
336	20231205	145300	107193890	3565	3560	3565	3560	21
337	20231205	145200	107119095	3565	3565	3565	3565	2
338	20231205	145100	107111965	3565	3565	3565	3565	1
339	20231205	145000	107108400	3555	3565	3565	3555	36
340	20231205	144900	106980165	3565	3565	3565	3565	15
341	20231205	144800	106926690	3565	3565	3565	3565	0
342	20231205	144700	106926690	3565	3565	3565	3565	5
343	20231205	144600	106908865	3565	3565	3565	3565	7
344	20231205	144500	106883910	3565	3565	3565	3565	50
345	20231205	144400	106705660	3550	3550	3565	3550	585
346	20231205	144300	104628835	3550	3565	3565	3550	341
347	20231205	144200	103418210	3565	3565	3565	3565	0
348	20231205	144100	103418210	3565	3565	3565	3565	5
349	20231205	144000	103400385	3550	3565	3565	3550	265
350	20231205	143900	102459560	3550	3550	3550	3550	26
351	20231205	143800	102367260	3555	3555	3555	3555	0
352	20231205	143700	102367260	3555	3555	3555	3555	0
353	20231205	143600	102367260	3555	3550	3555	3550	392
354	20231205	143500	100973995	3555	3555	3555	3550	3961
355	20231205	143400	86901615	3555	3565	3565	3555	3379
356	20231205	143300	74874445	3580	3580	3580	3580	5
357	20231205	143200	74856545	3580	3580	3580	3580	0
358	20231205	143100	74856545	3580	3580	3580	3580	11
359	20231205	143000	74817165	3580	3580	3580	3580	5
360	20231205	142900	74799265	3580	3580	3580	3580	0
361	20231205	142800	74799265	3580	3580	3580	3580	5
362	20231205	142700	74781365	3565	3580	3580	3565	145
363	20231205	142600	74264335	3580	3580	3580	3580	0
364	20231205	142500	74264335	3580	3580	3580	3580	5
365	20231205	142400	74246435	3580	3580	3580	3580	5
366	20231205	142300	74228535	3580	3580	3580	3580	0
367	20231205	142200	74228535	3580	3580	3580	3580	5
368	20231205	142100	74210635	3580	3580	3580	3580	5
369	20231205	142000	74192735	3570	3570	3570	3570	0
370	20231205	141900	74192735	3570	3570	3570	3570	0
371	20231205	141800	74192735	3570	3570	3570	3570	0
372	20231205	141700	74192735	3570	3570	3570	3570	39
373	20231205	141600	74053505	3570	3570	3570	3570	0
374	20231205	141500	74053505	3570	3570	3570	3570	0
375	20231205	141400	74053505	3570	3580	3580	3570	15
376	20231205	141300	73999905	3565	3565	3565	3565	0
377	20231205	141200	73999905	3565	3565	3565	3565	0
378	20231205	141100	73999905	3565	3565	3565	3565	113
379	20231205	141000	73597060	3565	3565	3565	3565	592
380	20231205	140900	71486580	3565	3565	3565	3565	0
381	20231205	140800	71486580	3565	3565	3565	3565	5
382	20231205	140700	71468755	3560	3565	3565	3560	2
383	20231205	140600	71461630	3565	3565	3565	3565	20
384	20231205	140500	71390330	3565	3585	3585	3565	1072
385	20231205	140400	67568490	3570	3570	3570	3570	0
386	20231205	140300	67568490	3570	3570	3570	3570	0
387	20231205	140200	67568490	3570	3570	3570	3570	0
388	20231205	140100	67568490	3570	3570	3570	3570	735
389	20231205	140000	64944540	3575	3575	3575	3575	0
390	20231205	135900	64944540	3575	3575	3575	3575	0
391	20231205	135800	64944540	3575	3575	3575	3575	0
392	20231205	135700	64944540	3575	3575	3575	3575	0
393	20231205	135600	64944540	3575	3575	3575	3575	0
394	20231205	135500	64944540	3575	3575	3575	3575	0
395	20231205	135400	64944540	3575	3575	3575	3575	258
396	20231205	135300	64022190	3580	3580	3580	3580	0
397	20231205	135200	64022190	3580	3580	3580	3580	0
398	20231205	135100	64022190	3580	3580	3580	3580	0
399	20231205	135000	64022190	3580	3590	3590	3580	5
400	20231205	134900	64004280	3575	3575	3575	3575	0
401	20231205	134800	64004280	3575	3575	3575	3575	130
402	20231205	134700	63539530	3580	3580	3580	3580	0
403	20231205	134600	63539530	3580	3580	3580	3580	0
404	20231205	134500	63539530	3580	3580	3580	3580	140
405	20231205	134400	63038330	3580	3580	3580	3580	0
406	20231205	134300	63038330	3580	3580	3580	3580	0
407	20231205	134200	63038330	3580	3580	3580	3580	0
408	20231205	134100	63038330	3580	3580	3580	3580	0
409	20231205	134000	63038330	3580	3580	3580	3580	0
410	20231205	133900	63038330	3580	3580	3580	3580	0
411	20231205	133800	63038330	3580	3580	3580	3580	30
412	20231205	133700	62930930	3590	3590	3590	3590	0
413	20231205	133600	62930930	3590	3590	3590	3590	0
414	20231205	133500	62930930	3590	3590	3590	3590	2
415	20231205	133400	62923750	3590	3590	3590	3590	0
416	20231205	133300	62923750	3590	3590	3590	3590	0
417	20231205	133200	62923750	3590	3590	3590	3590	0
418	20231205	133100	62923750	3590	3590	3590	3590	1
419	20231205	133000	62920160	3590	3590	3590	3590	0
420	20231205	132900	62920160	3590	3590	3590	3590	2
421	20231205	132800	62912980	3590	3590	3590	3590	0
422	20231205	132700	62912980	3590	3590	3590	3590	1
423	20231205	132600	62909390	3570	3570	3570	3570	1
424	20231205	132500	62905820	3590	3580	3590	3580	3
425	20231205	132400	62895065	3570	3570	3570	3570	1
426	20231205	132300	62891495	3575	3580	3580	3575	23
427	20231205	132200	62809160	3590	3590	3590	3590	0
428	20231205	132100	62809160	3590	3590	3590	3590	1
429	20231205	132000	62805570	3570	3570	3570	3570	0
430	20231205	131900	62805570	3570	3570	3570	3570	73
431	20231205	131800	62544960	3565	3570	3570	3565	611
432	20231205	131700	60363695	3570	3570	3570	3570	1
433	20231205	131600	60360125	3575	3575	3575	3575	2
434	20231205	131500	60352975	3575	3580	3580	3575	792
435	20231205	131400	57521570	3580	3580	3590	3580	1116
436	20231205	131300	53526280	3590	3590	3590	3590	0
437	20231205	131200	53526280	3590	3590	3590	3590	0
438	20231205	131100	53526280	3590	3590	3590	3590	0
439	20231205	131000	53526280	3590	3590	3590	3590	0
440	20231205	130900	53526280	3590	3585	3590	3585	31
441	20231205	130800	53415135	3585	3595	3595	3585	769
442	20231205	130700	50658260	3585	3585	3585	3585	0
443	20231205	130600	50658260	3585	3585	3585	3585	1
444	20231205	130500	50654675	3595	3595	3595	3595	0
445	20231205	130400	50654675	3595	3595	3595	3595	1
446	20231205	130300	50651080	3590	3590	3590	3590	4
447	20231205	130200	50636720	3590	3590	3590	3590	0
448	20231205	130100	50636720	3590	3590	3590	3590	2
449	20231205	130000	50629540	3595	3595	3595	3595	0
450	20231205	125900	50629540	3595	3595	3595	3595	0
451	20231205	125800	50629540	3595	3585	3595	3585	101
452	20231205	125700	50267445	3590	3590	3590	3590	2
453	20231205	125600	50260265	3595	3585	3595	3585	27
454	20231205	125500	50163460	3585	3595	3595	3585	2
455	20231205	125400	50156280	3590	3590	3590	3590	2
456	20231205	125300	50149100	3605	3605	3605	3605	0
457	20231205	125200	50149100	3605	3605	3605	3605	0
458	20231205	125100	50149100	3605	3605	3605	3605	0
459	20231205	125000	50149100	3605	3605	3605	3605	0
460	20231205	124900	50149100	3605	3605	3605	3605	0
461	20231205	124800	50149100	3605	3605	3605	3605	0
462	20231205	124700	50149100	3605	3605	3605	3605	0
463	20231205	124600	50149100	3605	3605	3605	3605	0
464	20231205	124500	50149100	3605	3605	3605	3605	0
465	20231205	124400	50149100	3605	3605	3605	3605	0
466	20231205	124300	50149100	3605	3605	3605	3605	0
467	20231205	124200	50149100	3605	3605	3605	3590	859
468	20231205	124100	47065260	3595	3595	3595	3595	0
469	20231205	124000	47065260	3595	3595	3595	3595	867
470	20231205	123900	43948395	3605	3605	3605	3605	0
471	20231205	123800	43948395	3605	3605	3605	3605	0
472	20231205	123700	43948395	3605	3600	3605	3600	4
473	20231205	123600	43933990	3595	3595	3595	3595	1000
474	20231205	123500	40338990	3605	3605	3605	3605	0
475	20231205	123400	40338990	3605	3605	3605	3605	0
476	20231205	123300	40338990	3605	3605	3605	3605	0
477	20231205	123200	40338990	3605	3605	3605	3605	0
478	20231205	123100	40338990	3605	3605	3605	3605	1
479	20231205	123000	40335385	3595	3595	3595	3595	0
480	20231205	122900	40335385	3595	3600	3600	3595	165
481	20231205	122800	39742200	3600	3600	3600	3600	0
482	20231205	122700	39742200	3600	3600	3600	3600	0
483	20231205	122600	39742200	3600	3600	3600	3600	0
484	20231205	122500	39742200	3600	3600	3600	3600	10
485	20231205	122400	39706200	3605	3605	3605	3605	0
486	20231205	122300	39706200	3605	3605	3605	3605	4
487	20231205	122200	39691780	3605	3605	3605	3605	0
488	20231205	122100	39691780	3605	3605	3605	3605	0
489	20231205	122000	39691780	3605	3605	3605	3605	0
490	20231205	121900	39691780	3605	3605	3605	3605	10
491	20231205	121800	39655730	3605	3605	3605	3605	0
492	20231205	121700	39655730	3605	3605	3605	3605	0
493	20231205	121600	39655730	3605	3605	3605	3605	4
494	20231205	121500	39641310	3605	3605	3605	3605	0
495	20231205	121400	39641310	3605	3605	3605	3605	0
496	20231205	121300	39641310	3605	3605	3605	3605	0
497	20231205	121200	39641310	3605	3605	3605	3605	4
498	20231205	121100	39626890	3605	3605	3605	3605	2
499	20231205	121000	39619680	3605	3605	3605	3605	0
500	20231205	120900	39619680	3605	3605	3605	3605	0
501	20231205	120800	39619680	3605	3605	3605	3605	0
502	20231205	120700	39619680	3605	3605	3605	3605	0
503	20231205	120600	39619680	3605	3605	3605	3605	0
504	20231205	120500	39619680	3605	3605	3605	3605	0
505	20231205	120400	39619680	3605	3605	3605	3605	10
506	20231205	120300	39583630	3610	3610	3610	3610	0
507	20231205	120200	39583630	3610	3610	3610	3610	0
508	20231205	120100	39583630	3610	3610	3610	3610	0
509	20231205	120000	39583630	3610	3610	3610	3610	0
510	20231205	115900	39583630	3610	3610	3610	3610	0
511	20231205	115800	39583630	3610	3610	3610	3610	0
512	20231205	115700	39583630	3610	3610	3610	3610	0
513	20231205	115600	39583630	3610	3610	3610	3610	0
514	20231205	115500	39583630	3610	3610	3610	3610	10
515	20231205	115400	39547530	3610	3610	3610	3610	0
516	20231205	115300	39547530	3610	3610	3610	3610	0
517	20231205	115200	39547530	3610	3610	3610	3610	0
518	20231205	115100	39547530	3610	3610	3610	3610	0
519	20231205	115000	39547530	3610	3610	3610	3610	0
520	20231205	114900	39547530	3610	3610	3610	3610	0
521	20231205	114800	39547530	3610	3610	3610	3610	0
522	20231205	114700	39547530	3610	3610	3610	3610	0
523	20231205	114600	39547530	3610	3610	3610	3610	0
524	20231205	114500	39547530	3610	3610	3610	3610	0
525	20231205	114400	39547530	3610	3610	3610	3610	0
526	20231205	114300	39547530	3610	3610	3610	3610	0
527	20231205	114200	39547530	3610	3610	3610	3610	0
528	20231205	114100	39547530	3610	3610	3610	3610	0
529	20231205	114000	39547530	3610	3605	3610	3605	19
530	20231205	113900	39479020	3595	3600	3600	3595	300
531	20231205	113800	38400430	3605	3605	3605	3605	0
532	20231205	113700	38400430	3605	3605	3605	3605	0
533	20231205	113600	38400430	3605	3605	3605	3605	10
534	20231205	113500	38364380	3605	3605	3605	3605	0
535	20231205	113400	38364380	3605	3605	3605	3605	10
536	20231205	113300	38328330	3605	3605	3605	3605	15
537	20231205	113200	38274255	3605	3605	3605	3600	275
538	20231205	113100	37282930	3605	3605	3605	3605	5
539	20231205	113000	37264905	3595	3595	3595	3595	0
540	20231205	112900	37264905	3595	3595	3595	3595	0
541	20231205	112800	37264905	3595	3595	3595	3595	0
542	20231205	112700	37264905	3595	3595	3595	3595	0
543	20231205	112600	37264905	3595	3595	3595	3595	60
544	20231205	112500	37049205	3595	3595	3595	3595	0
545	20231205	112400	37049205	3595	3595	3595	3595	50
546	20231205	112300	36869455	3595	3595	3595	3595	100
547	20231205	112200	36509955	3595	3600	3600	3595	528
548	20231205	112100	34611155	3605	3605	3605	3605	0
549	20231205	112000	34611155	3605	3605	3605	3605	0
550	20231205	111900	34611155	3605	3605	3605	3605	0
551	20231205	111800	34611155	3605	3605	3605	3605	0
552	20231205	111700	34611155	3605	3605	3605	3605	0
553	20231205	111600	34611155	3605	3605	3605	3605	0
554	20231205	111500	34611155	3605	3605	3605	3605	13
555	20231205	111400	34564290	3605	3605	3605	3605	0
556	20231205	111300	34564290	3605	3605	3605	3605	0
557	20231205	111200	34564290	3605	3605	3605	3605	0
558	20231205	111100	34564290	3605	3605	3605	3605	1
559	20231205	111000	34560685	3600	3600	3600	3600	185
560	20231205	110900	33894685	3600	3600	3600	3600	0
561	20231205	110800	33894685	3600	3600	3600	3600	0
562	20231205	110700	33894685	3600	3600	3600	3600	0
563	20231205	110600	33894685	3600	3600	3600	3600	0
564	20231205	110500	33894685	3600	3600	3600	3600	2
565	20231205	110400	33887485	3600	3600	3600	3600	0
566	20231205	110300	33887485	3600	3600	3600	3600	0
567	20231205	110200	33887485	3600	3600	3600	3600	0
568	20231205	110100	33887485	3600	3600	3600	3600	0
569	20231205	110000	33887485	3600	3600	3600	3600	84
570	20231205	105900	33585085	3605	3605	3605	3605	0
571	20231205	105800	33585085	3605	3605	3605	3605	0
572	20231205	105700	33585085	3605	3605	3605	3605	0
573	20231205	105600	33585085	3605	3605	3605	3605	0
574	20231205	105500	33585085	3605	3605	3605	3605	15
575	20231205	105400	33531010	3605	3605	3605	3605	0
576	20231205	105300	33531010	3605	3605	3605	3605	0
577	20231205	105200	33531010	3605	3605	3605	3605	0
578	20231205	105100	33531010	3605	3605	3605	3605	0
579	20231205	105000	33531010	3605	3605	3605	3605	0
580	20231205	104900	33531010	3605	3605	3605	3605	0
581	20231205	104800	33531010	3605	3605	3605	3605	0
582	20231205	104700	33531010	3605	3605	3605	3605	0
583	20231205	104600	33531010	3605	3605	3605	3605	0
584	20231205	104500	33531010	3605	3605	3605	3605	0
585	20231205	104400	33531010	3605	3605	3605	3605	26
586	20231205	104300	33437280	3610	3610	3610	3610	0
587	20231205	104200	33437280	3610	3610	3610	3610	0
588	20231205	104100	33437280	3610	3610	3610	3610	0
589	20231205	104000	33437280	3610	3610	3610	3610	1
590	20231205	103900	33433670	3595	3595	3610	3595	875
591	20231205	103800	30288030	3595	3595	3595	3595	100
592	20231205	103700	29928530	3610	3610	3610	3610	0
593	20231205	103600	29928530	3610	3610	3610	3610	0
594	20231205	103500	29928530	3610	3610	3610	3610	0
595	20231205	103400	29928530	3610	3610	3610	3610	0
596	20231205	103300	29928530	3610	3610	3610	3610	20
597	20231205	103200	29856330	3610	3610	3610	3610	0
598	20231205	103100	29856330	3610	3600	3610	3600	4804
599	20231205	103000	12561550	3595	3595	3595	3595	0
600	20231205	102900	12561550	3595	3595	3595	3595	0
601	20231205	102800	12561550	3595	3595	3595	3595	0
602	20231205	102700	12561550	3595	3595	3595	3595	10
603	20231205	102600	12525600	3595	3595	3595	3595	0
604	20231205	102500	12525600	3595	3595	3595	3595	1
605	20231205	102400	12522005	3590	3590	3590	3590	0
606	20231205	102300	12522005	3590	3590	3590	3590	0
607	20231205	102200	12522005	3590	3590	3590	3590	0
608	20231205	102100	12522005	3590	3590	3590	3590	0
609	20231205	102000	12522005	3590	3590	3590	3590	0
610	20231205	101900	12522005	3590	3590	3590	3590	0
611	20231205	101800	12522005	3590	3590	3590	3590	217
612	20231205	101700	11742975	3590	3585	3590	3585	2
613	20231205	101600	11735800	3600	3600	3600	3600	5
614	20231205	101500	11717800	3600	3600	3600	3600	0
615	20231205	101400	11717800	3600	3600	3600	3580	59
616	20231205	101300	11505765	3600	3600	3600	3600	0
617	20231205	101200	11505765	3600	3600	3600	3600	0
618	20231205	101100	11505765	3600	3600	3600	3600	0
619	20231205	101000	11505765	3600	3600	3600	3600	0
620	20231205	100900	11505765	3600	3600	3600	3600	0
621	20231205	100800	11505765	3600	3600	3600	3600	21
622	20231205	100700	11430165	3585	3585	3585	3585	0
623	20231205	100600	11430165	3585	3600	3600	3585	2
624	20231205	100500	11422980	3600	3600	3600	3600	0
625	20231205	100400	11422980	3600	3600	3600	3600	1
626	20231205	100300	11419380	3580	3580	3580	3580	0
627	20231205	100200	11419380	3580	3580	3580	3580	0
628	20231205	100100	11419380	3580	3580	3580	3580	0
629	20231205	100000	11419380	3580	3580	3580	3580	0
630	20231205	095900	11419380	3580	3580	3580	3580	0
631	20231205	095800	11419380	3580	3585	3585	3580	1486
632	20231205	095700	6098600	3590	3590	3590	3590	0
633	20231205	095600	6098600	3590	3600	3600	3590	515
634	20231205	095500	4249740	3595	3595	3595	3595	18
635	20231205	095400	4185030	3600	3600	3600	3600	0
636	20231205	095300	4185030	3600	3600	3600	3600	0
637	20231205	095200	4185030	3600	3600	3600	3600	0
638	20231205	095100	4185030	3600	3600	3600	3600	2
639	20231205	095000	4177830	3610	3610	3610	3610	0
640	20231205	094900	4177830	3610	3610	3610	3610	0
641	20231205	094800	4177830	3610	3610	3610	3610	1
642	20231205	094700	4174220	3590	3610	3610	3590	32
643	20231205	094600	4058885	3595	3595	3595	3595	0
644	20231205	094500	4058885	3595	3595	3595	3595	153
645	20231205	094400	3508850	3595	3595	3595	3595	220
646	20231205	094300	2717950	3595	3595	3595	3595	11
647	20231205	094200	2678405	3585	3585	3585	3585	3
648	20231205	094100	2667650	3610	3610	3610	3610	0
649	20231205	094000	2667650	3610	3610	3610	3610	0
650	20231205	093900	2667650	3610	3610	3610	3610	100
651	20231205	093800	2306650	3610	3610	3610	3610	28
652	20231205	093700	2205570	3610	3610	3610	3610	2
653	20231205	093600	2198350	3610	3610	3610	3610	0
654	20231205	093500	2198350	3610	3610	3610	3610	0
655	20231205	093400	2198350	3610	3610	3610	3610	0
656	20231205	093300	2198350	3610	3610	3610	3610	0
657	20231205	093200	2198350	3610	3610	3610	3610	0
658	20231205	093100	2198350	3610	3610	3610	3610	0
659	20231205	093000	2198350	3610	3610	3610	3610	50
660	20231205	092900	2017850	3610	3610	3610	3610	1
661	20231205	092800	2014240	3610	3610	3610	3610	1
662	20231205	092700	2010630	3585	3585	3585	3585	0
663	20231205	092600	2010630	3585	3610	3610	3585	38
664	20231205	092500	1874045	3610	3610	3610	3610	12
665	20231205	092400	1830725	3610	3610	3610	3610	0
666	20231205	092300	1830725	3610	3610	3610	3610	27
667	20231205	092200	1733255	3610	3610	3610	3610	0
668	20231205	092100	1733255	3610	3610	3610	3610	0
669	20231205	092000	1733255	3610	3610	3610	3610	0
670	20231205	091900	1733255	3610	3610	3610	3610	0
671	20231205	091800	1733255	3610	3610	3610	3610	0
672	20231205	091700	1733255	3610	3610	3610	3610	0
673	20231205	091600	1733255	3610	3610	3610	3610	6
674	20231205	091500	1711595	3610	3610	3610	3610	27
675	20231205	091400	1614125	3610	3610	3610	3610	0
676	20231205	091300	1614125	3610	3610	3610	3610	0
677	20231205	091200	1614125	3610	3610	3610	3610	0
678	20231205	091100	1614125	3610	3610	3610	3610	0
679	20231205	091000	1614125	3610	3610	3610	3610	1
680	20231205	090900	1610515	3590	3590	3590	3590	0
681	20231205	090800	1610515	3590	3590	3590	3590	24
682	20231205	090700	1524355	3590	3590	3590	3590	20
683	20231205	090600	1452555	3590	3590	3590	3590	0
684	20231205	090500	1452555	3590	3590	3590	3590	25
685	20231205	090400	1362805	3610	3610	3610	3610	0
686	20231205	090300	1362805	3610	3610	3610	3610	0
687	20231205	090200	1362805	3610	3610	3610	3610	0
688	20231205	090100	1362805	3610	3610	3610	3610	0
689	20231205	090000	1362805	3610	3615	3615	3610	377