KissMeData/093520/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200000	482001130	8790	8790	8790	8790	503
3	20231205	195900	482001130	8790	8790	8790	8790	0
4	20231205	195800	482001130	8790	8790	8790	8790	0
5	20231205	195700	482001130	8790	8790	8790	8790	0
6	20231205	195600	482001130	8790	8790	8790	8790	0
7	20231205	195500	482001130	8790	8790	8790	8790	0
8	20231205	195400	482001130	8790	8790	8790	8790	0
9	20231205	195300	482001130	8790	8790	8790	8790	0
10	20231205	195200	482001130	8790	8790	8790	8790	0
11	20231205	195100	482001130	8790	8790	8790	8790	0
12	20231205	195000	482001130	8790	8790	8790	8790	0
13	20231205	194900	482001130	8790	8790	8790	8790	0
14	20231205	194800	482001130	8790	8790	8790	8790	0
15	20231205	194700	482001130	8790	8790	8790	8790	0
16	20231205	194600	482001130	8790	8790	8790	8790	0
17	20231205	194500	482001130	8790	8790	8790	8790	0
18	20231205	194400	482001130	8790	8790	8790	8790	0
19	20231205	194300	482001130	8790	8790	8790	8790	0
20	20231205	194200	482001130	8790	8790	8790	8790	0
21	20231205	194100	482001130	8790	8790	8790	8790	0
22	20231205	194000	482001130	8790	8790	8790	8790	0
23	20231205	193900	482001130	8790	8790	8790	8790	0
24	20231205	193800	482001130	8790	8790	8790	8790	0
25	20231205	193700	482001130	8790	8790	8790	8790	0
26	20231205	193600	482001130	8790	8790	8790	8790	0
27	20231205	193500	482001130	8790	8790	8790	8790	0
28	20231205	193400	482001130	8790	8790	8790	8790	0
29	20231205	193300	482001130	8790	8790	8790	8790	0
30	20231205	193200	482001130	8790	8790	8790	8790	0
31	20231205	193100	482001130	8790	8790	8790	8790	0
32	20231205	193000	482001130	8790	8790	8790	8790	503
33	20231205	192900	482001130	8790	8790	8790	8790	0
34	20231205	192800	482001130	8790	8790	8790	8790	0
35	20231205	192700	482001130	8790	8790	8790	8790	0
36	20231205	192600	482001130	8790	8790	8790	8790	0
37	20231205	192500	482001130	8790	8790	8790	8790	0
38	20231205	192400	482001130	8790	8790	8790	8790	0
39	20231205	192300	482001130	8790	8790	8790	8790	0
40	20231205	192200	482001130	8790	8790	8790	8790	0
41	20231205	192100	482001130	8790	8790	8790	8790	0
42	20231205	192000	482001130	8790	8790	8790	8790	0
43	20231205	191900	482001130	8790	8790	8790	8790	0
44	20231205	191800	482001130	8790	8790	8790	8790	0
45	20231205	191700	482001130	8790	8790	8790	8790	0
46	20231205	191600	482001130	8790	8790	8790	8790	0
47	20231205	191500	482001130	8790	8790	8790	8790	0
48	20231205	191400	482001130	8790	8790	8790	8790	0
49	20231205	191300	482001130	8790	8790	8790	8790	0
50	20231205	191200	482001130	8790	8790	8790	8790	0
51	20231205	191100	482001130	8790	8790	8790	8790	0
52	20231205	191000	482001130	8790	8790	8790	8790	0
53	20231205	190900	482001130	8790	8790	8790	8790	0
54	20231205	190800	482001130	8790	8790	8790	8790	0
55	20231205	190700	482001130	8790	8790	8790	8790	0
56	20231205	190600	482001130	8790	8790	8790	8790	0
57	20231205	190500	482001130	8790	8790	8790	8790	0
58	20231205	190400	482001130	8790	8790	8790	8790	0
59	20231205	190300	482001130	8790	8790	8790	8790	0
60	20231205	190200	482001130	8790	8790	8790	8790	0
61	20231205	190100	482001130	8790	8790	8790	8790	0
62	20231205	190000	482001130	8790	8790	8790	8790	503
63	20231205	185900	482001130	8790	8790	8790	8790	0
64	20231205	185800	482001130	8790	8790	8790	8790	0
65	20231205	185700	482001130	8790	8790	8790	8790	0
66	20231205	185600	482001130	8790	8790	8790	8790	0
67	20231205	185500	482001130	8790	8790	8790	8790	0
68	20231205	185400	482001130	8790	8790	8790	8790	0
69	20231205	185300	482001130	8790	8790	8790	8790	0
70	20231205	185200	482001130	8790	8790	8790	8790	0
71	20231205	185100	482001130	8790	8790	8790	8790	0
72	20231205	185000	482001130	8790	8790	8790	8790	0
73	20231205	184900	482001130	8790	8790	8790	8790	0
74	20231205	184800	482001130	8790	8790	8790	8790	0
75	20231205	184700	482001130	8790	8790	8790	8790	0
76	20231205	184600	482001130	8790	8790	8790	8790	0
77	20231205	184500	482001130	8790	8790	8790	8790	0
78	20231205	184400	482001130	8790	8790	8790	8790	0
79	20231205	184300	482001130	8790	8790	8790	8790	0
80	20231205	184200	482001130	8790	8790	8790	8790	0
81	20231205	184100	482001130	8790	8790	8790	8790	0
82	20231205	184000	482001130	8790	8790	8790	8790	0
83	20231205	183900	482001130	8790	8790	8790	8790	0
84	20231205	183800	482001130	8790	8790	8790	8790	0
85	20231205	183700	482001130	8790	8790	8790	8790	0
86	20231205	183600	482001130	8790	8790	8790	8790	0
87	20231205	183500	482001130	8790	8790	8790	8790	0
88	20231205	183400	482001130	8790	8790	8790	8790	0
89	20231205	183300	482001130	8790	8790	8790	8790	0
90	20231205	183200	482001130	8790	8790	8790	8790	0
91	20231205	183100	482001130	8790	8790	8790	8790	0
92	20231205	183000	482001130	8790	8790	8790	8790	503
93	20231205	182900	482001130	8790	8790	8790	8790	0
94	20231205	182800	482001130	8790	8790	8790	8790	0
95	20231205	182700	482001130	8790	8790	8790	8790	0
96	20231205	182600	482001130	8790	8790	8790	8790	0
97	20231205	182500	482001130	8790	8790	8790	8790	0
98	20231205	182400	482001130	8790	8790	8790	8790	0
99	20231205	182300	482001130	8790	8790	8790	8790	0
100	20231205	182200	482001130	8790	8790	8790	8790	0
101	20231205	182100	482001130	8790	8790	8790	8790	0
102	20231205	182000	482001130	8790	8790	8790	8790	0
103	20231205	181900	482001130	8790	8790	8790	8790	0
104	20231205	181800	482001130	8790	8790	8790	8790	0
105	20231205	181700	482001130	8790	8790	8790	8790	0
106	20231205	181600	482001130	8790	8790	8790	8790	0
107	20231205	181500	482001130	8790	8790	8790	8790	0
108	20231205	181400	482001130	8790	8790	8790	8790	0
109	20231205	181300	482001130	8790	8790	8790	8790	0
110	20231205	181200	482001130	8790	8790	8790	8790	0
111	20231205	181100	482001130	8790	8790	8790	8790	0
112	20231205	181000	482001130	8790	8790	8790	8790	0
113	20231205	180900	482001130	8790	8790	8790	8790	0
114	20231205	180800	482001130	8790	8790	8790	8790	0
115	20231205	180700	482001130	8790	8790	8790	8790	0
116	20231205	180600	482001130	8790	8790	8790	8790	0
117	20231205	180500	482001130	8790	8790	8790	8790	0
118	20231205	180400	482001130	8790	8790	8790	8790	0
119	20231205	180300	482001130	8790	8790	8790	8790	0
120	20231205	180200	482001130	8790	8790	8790	8790	0
121	20231205	180100	482001130	8790	8790	8790	8790	0
122	20231205	180000	482001130	8790	8790	8790	8790	503
123	20231205	175900	482001130	8790	8790	8790	8790	0
124	20231205	175800	482001130	8790	8790	8790	8790	0
125	20231205	175700	482001130	8790	8790	8790	8790	0
126	20231205	175600	482001130	8790	8790	8790	8790	0
127	20231205	175500	482001130	8790	8790	8790	8790	0
128	20231205	175400	482001130	8790	8790	8790	8790	0
129	20231205	175300	482001130	8790	8790	8790	8790	0
130	20231205	175200	482001130	8790	8790	8790	8790	0
131	20231205	175100	482001130	8790	8790	8790	8790	0
132	20231205	175000	482001130	8790	8790	8790	8790	0
133	20231205	174900	482001130	8790	8790	8790	8790	0
134	20231205	174800	482001130	8790	8790	8790	8790	0
135	20231205	174700	482001130	8790	8790	8790	8790	0
136	20231205	174600	482001130	8790	8790	8790	8790	0
137	20231205	174500	482001130	8790	8790	8790	8790	0
138	20231205	174400	482001130	8790	8790	8790	8790	0
139	20231205	174300	482001130	8790	8790	8790	8790	0
140	20231205	174200	482001130	8790	8790	8790	8790	0
141	20231205	174100	482001130	8790	8790	8790	8790	0
142	20231205	174000	482001130	8790	8790	8790	8790	0
143	20231205	173900	482001130	8790	8790	8790	8790	0
144	20231205	173800	482001130	8790	8790	8790	8790	0
145	20231205	173700	482001130	8790	8790	8790	8790	0
146	20231205	173600	482001130	8790	8790	8790	8790	0
147	20231205	173500	482001130	8790	8790	8790	8790	0
148	20231205	173400	482001130	8790	8790	8790	8790	0
149	20231205	173300	482001130	8790	8790	8790	8790	0
150	20231205	173200	482001130	8790	8790	8790	8790	0
151	20231205	173100	482001130	8790	8790	8790	8790	0
152	20231205	173000	482001130	8790	8790	8790	8790	503
153	20231205	172900	482001130	8790	8790	8790	8790	0
154	20231205	172800	482001130	8790	8790	8790	8790	0
155	20231205	172700	482001130	8790	8790	8790	8790	0
156	20231205	172600	482001130	8790	8790	8790	8790	0
157	20231205	172500	482001130	8790	8790	8790	8790	0
158	20231205	172400	482001130	8790	8790	8790	8790	0
159	20231205	172300	482001130	8790	8790	8790	8790	0
160	20231205	172200	482001130	8790	8790	8790	8790	0
161	20231205	172100	482001130	8790	8790	8790	8790	0
162	20231205	172000	482001130	8790	8790	8790	8790	0
163	20231205	171900	482001130	8790	8790	8790	8790	0
164	20231205	171800	482001130	8790	8790	8790	8790	0
165	20231205	171700	482001130	8790	8790	8790	8790	0
166	20231205	171600	482001130	8790	8790	8790	8790	0
167	20231205	171500	482001130	8790	8790	8790	8790	0
168	20231205	171400	482001130	8790	8790	8790	8790	0
169	20231205	171300	482001130	8790	8790	8790	8790	0
170	20231205	171200	482001130	8790	8790	8790	8790	0
171	20231205	171100	482001130	8790	8790	8790	8790	0
172	20231205	171000	482001130	8790	8790	8790	8790	0
173	20231205	170900	482001130	8790	8790	8790	8790	0
174	20231205	170800	482001130	8790	8790	8790	8790	0
175	20231205	170700	482001130	8790	8790	8790	8790	0
176	20231205	170600	482001130	8790	8790	8790	8790	0
177	20231205	170500	482001130	8790	8790	8790	8790	0
178	20231205	170400	482001130	8790	8790	8790	8790	0
179	20231205	170300	482001130	8790	8790	8790	8790	0
180	20231205	170200	482001130	8790	8790	8790	8790	0
181	20231205	170100	482001130	8790	8790	8790	8790	0
182	20231205	170000	482001130	8790	8790	8790	8790	503
183	20231205	165900	482001130	8790	8790	8790	8790	0
184	20231205	165800	482001130	8790	8790	8790	8790	0
185	20231205	165700	482001130	8790	8790	8790	8790	0
186	20231205	165600	482001130	8790	8790	8790	8790	0
187	20231205	165500	482001130	8790	8790	8790	8790	0
188	20231205	165400	482001130	8790	8790	8790	8790	0
189	20231205	165300	482001130	8790	8790	8790	8790	0
190	20231205	165200	482001130	8790	8790	8790	8790	0
191	20231205	165100	482001130	8790	8790	8790	8790	0
192	20231205	165000	482001130	8790	8790	8790	8790	0
193	20231205	164900	482001130	8790	8790	8790	8790	0
194	20231205	164800	482001130	8790	8790	8790	8790	0
195	20231205	164700	482001130	8790	8790	8790	8790	0
196	20231205	164600	482001130	8790	8790	8790	8790	0
197	20231205	164500	482001130	8790	8790	8790	8790	0
198	20231205	164400	482001130	8790	8790	8790	8790	0
199	20231205	164300	482001130	8790	8790	8790	8790	0
200	20231205	164200	482001130	8790	8790	8790	8790	0
201	20231205	164100	482001130	8790	8790	8790	8790	0
202	20231205	164000	482001130	8790	8790	8790	8790	0
203	20231205	163900	482001130	8790	8790	8790	8790	0
204	20231205	163800	482001130	8790	8790	8790	8790	0
205	20231205	163700	482001130	8790	8790	8790	8790	0
206	20231205	163600	482001130	8790	8790	8790	8790	0
207	20231205	163500	482001130	8790	8790	8790	8790	0
208	20231205	163400	482001130	8790	8790	8790	8790	0
209	20231205	163300	482001130	8790	8790	8790	8790	0
210	20231205	163200	482001130	8790	8790	8790	8790	0
211	20231205	163100	482001130	8790	8790	8790	8790	0
212	20231205	163000	482001130	8790	8790	8790	8790	503
213	20231205	162900	482001130	8790	8790	8790	8790	0
214	20231205	162800	482001130	8790	8790	8790	8790	0
215	20231205	162700	482001130	8790	8790	8790	8790	0
216	20231205	162600	482001130	8790	8790	8790	8790	0
217	20231205	162500	482001130	8790	8790	8790	8790	0
218	20231205	162400	482001130	8790	8790	8790	8790	0
219	20231205	162300	482001130	8790	8790	8790	8790	0
220	20231205	162200	482001130	8790	8790	8790	8790	0
221	20231205	162100	482001130	8790	8790	8790	8790	0
222	20231205	162000	482001130	8790	8790	8790	8790	0
223	20231205	161900	482001130	8790	8790	8790	8790	0
224	20231205	161800	482001130	8790	8790	8790	8790	0
225	20231205	161700	482001130	8790	8790	8790	8790	0
226	20231205	161600	482001130	8790	8790	8790	8790	0
227	20231205	161500	482001130	8790	8790	8790	8790	0
228	20231205	161400	482001130	8790	8790	8790	8790	0
229	20231205	161300	482001130	8790	8790	8790	8790	0
230	20231205	161200	482001130	8790	8790	8790	8790	0
231	20231205	161100	482001130	8790	8790	8790	8790	0
232	20231205	161000	482001130	8790	8790	8790	8790	0
233	20231205	160900	482001130	8790	8790	8790	8790	0
234	20231205	160800	482001130	8790	8790	8790	8790	0
235	20231205	160700	482001130	8790	8790	8790	8790	0
236	20231205	160600	482001130	8790	8790	8790	8790	0
237	20231205	160500	482001130	8790	8790	8790	8790	0
238	20231205	160400	482001130	8790	8790	8790	8790	0
239	20231205	160300	482001130	8790	8790	8790	8790	0
240	20231205	160200	482001130	8790	8790	8790	8790	0
241	20231205	160100	482001130	8790	8790	8790	8790	0
242	20231205	160000	482001130	8790	8790	8790	8790	503
243	20231205	155900	482001130	8790	8790	8790	8790	0
244	20231205	155800	482001130	8790	8790	8790	8790	0
245	20231205	155700	482001130	8790	8790	8790	8790	0
246	20231205	155600	482001130	8790	8790	8790	8790	0
247	20231205	155500	482001130	8790	8790	8790	8790	0
248	20231205	155400	482001130	8790	8790	8790	8790	0
249	20231205	155300	482001130	8790	8790	8790	8790	0
250	20231205	155200	482001130	8790	8790	8790	8790	0
251	20231205	155100	482001130	8790	8790	8790	8790	0
252	20231205	155000	482001130	8790	8790	8790	8790	0
253	20231205	154900	482001130	8790	8790	8790	8790	0
254	20231205	154800	482001130	8790	8790	8790	8790	0
255	20231205	154700	482001130	8790	8790	8790	8790	0
256	20231205	154600	482001130	8790	8790	8790	8790	0
257	20231205	154500	482001130	8790	8790	8790	8790	0
258	20231205	154400	482001130	8790	8790	8790	8790	0
259	20231205	154300	482001130	8790	8790	8790	8790	0
260	20231205	154200	482001130	8790	8790	8790	8790	0
261	20231205	154100	482001130	8790	8790	8790	8790	0
262	20231205	154000	482001130	8790	8790	8790	8790	0
263	20231205	153900	482001130	8790	8790	8790	8790	0
264	20231205	153800	482001130	8790	8790	8790	8790	0
265	20231205	153700	482001130	8790	8790	8790	8790	0
266	20231205	153600	482001130	8790	8790	8790	8790	0
267	20231205	153500	482001130	8790	8790	8790	8790	0
268	20231205	153400	482001130	8790	8790	8790	8790	0
269	20231205	153300	482001130	8790	8790	8790	8790	0
270	20231205	153200	482001130	8790	8790	8790	8790	0
271	20231205	153100	482001130	8790	8790	8790	8790	0
272	20231205	153000	482001130	8790	8790	8790	8790	1006
273	20231205	152900	477579760	8800	8800	8800	8800	0
274	20231205	152800	477579760	8800	8800	8800	8800	0
275	20231205	152700	477579760	8800	8800	8800	8800	0
276	20231205	152600	477579760	8800	8800	8800	8800	0
277	20231205	152500	477579760	8800	8800	8800	8800	0
278	20231205	152400	477579760	8800	8800	8800	8800	0
279	20231205	152300	477579760	8800	8800	8800	8800	0
280	20231205	152200	477579760	8800	8800	8800	8800	0
281	20231205	152100	477579760	8800	8800	8800	8800	0
282	20231205	152000	477579760	8800	8800	8800	8800	0
283	20231205	151900	477579760	8800	8810	8810	8800	143
284	20231205	151800	476319950	8810	8800	8810	8790	162
285	20231205	151700	474894340	8810	8810	8810	8800	90
286	20231205	151600	474101980	8810	8810	8810	8810	4
287	20231205	151500	474066740	8810	8820	8820	8810	177
288	20231205	151400	472507360	8820	8830	8830	8820	33
289	20231205	151300	472216280	8830	8840	8840	8830	8
290	20231205	151200	472145600	8840	8840	8840	8840	2
291	20231205	151100	472127920	8830	8830	8830	8830	2
292	20231205	151000	472110260	8830	8810	8840	8800	256
293	20231205	150900	469853920	8810	8810	8810	8810	2
294	20231205	150800	469836300	8780	8790	8790	8780	9
295	20231205	150700	469757250	8790	8790	8790	8790	22
296	20231205	150600	469563870	8790	8780	8790	8780	453
297	20231205	150500	465582030	8780	8780	8780	8780	0
298	20231205	150400	465582030	8780	8800	8800	8780	3322
299	20231205	150300	436366980	8800	8800	8810	8800	238
300	20231205	150200	434272120	8800	8810	8810	8800	205
301	20231205	150100	432468070	8800	8810	8810	8800	1492
302	20231205	150000	419325400	8810	8830	8830	8810	1082
303	20231205	145900	409784510	8820	8820	8820	8820	1326
304	20231205	145800	398089190	8820	8830	8830	8820	204
305	20231205	145700	396289870	8840	8830	8840	8830	103
306	20231205	145600	395380360	8830	8830	8830	8830	36
307	20231205	145500	395062480	8830	8820	8830	8820	26
308	20231205	145400	394833100	8830	8830	8830	8830	3
309	20231205	145300	394806610	8820	8830	8830	8820	63
310	20231205	145200	394250910	8830	8830	8830	8830	10
311	20231205	145100	394162610	8830	8820	8830	8820	16
312	20231205	145000	394021470	8830	8830	8830	8830	3
313	20231205	144900	393994980	8830	8830	8830	8830	30
314	20231205	144800	393730080	8820	8820	8820	8820	0
315	20231205	144700	393730080	8820	8830	8830	8820	102
316	20231205	144600	392830420	8830	8830	8830	8830	2
317	20231205	144500	392812760	8820	8820	8820	8820	25
318	20231205	144400	392592260	8830	8830	8830	8830	5
319	20231205	144300	392548110	8830	8830	8830	8830	5
320	20231205	144200	392503960	8830	8820	8830	8820	73
321	20231205	144100	391859820	8820	8830	8830	8820	6
322	20231205	144000	391806880	8820	8820	8820	8820	1002
323	20231205	143900	382969240	8820	8820	8820	8820	0
324	20231205	143800	382969240	8820	8820	8820	8820	0
325	20231205	143700	382969240	8820	8830	8830	8820	7
326	20231205	143600	382907480	8820	8830	8830	8820	55
327	20231205	143500	382422280	8830	8830	8830	8830	128
328	20231205	143400	381292040	8830	8830	8830	8830	4
329	20231205	143300	381256720	8830	8830	8830	8830	1
330	20231205	143200	381247890	8830	8830	8830	8830	2
331	20231205	143100	381230230	8830	8830	8830	8830	12
332	20231205	143000	381124270	8830	8830	8830	8830	1
333	20231205	142900	381115440	8820	8830	8830	8820	125
334	20231205	142800	380012660	8830	8840	8840	8830	575
335	20231205	142700	374933410	8850	8840	8850	8840	5
336	20231205	142600	374889200	8840	8840	8840	8840	2
337	20231205	142500	374871520	8840	8830	8840	8830	12
338	20231205	142400	374765540	8840	8840	8840	8840	2
339	20231205	142300	374747860	8840	8840	8840	8840	2
340	20231205	142200	374730180	8840	8840	8840	8840	28
341	20231205	142100	374482660	8830	8830	8830	8830	652
342	20231205	142000	368725500	8830	8830	8830	8830	516
343	20231205	141900	364169220	8830	8840	8840	8830	203
344	20231205	141800	362376660	8840	8840	8840	8840	2
345	20231205	141700	362358980	8840	8840	8840	8840	36
346	20231205	141600	362040740	8850	8860	8860	8840	32
347	20231205	141500	361757680	8860	8850	8860	8850	55
348	20231205	141400	361270780	8850	8850	8850	8850	5
349	20231205	141300	361226530	8850	8840	8850	8840	85
350	20231205	141200	360475080	8830	8830	8830	8830	37
351	20231205	141100	360148370	8830	8830	8830	8830	0
352	20231205	141000	360148370	8830	8830	8830	8830	0
353	20231205	140900	360148370	8830	8840	8840	8830	7
354	20231205	140800	360086540	8840	8840	8840	8840	31
355	20231205	140700	359812500	8840	8840	8840	8840	2
356	20231205	140600	359794820	8840	8840	8840	8840	2
357	20231205	140500	359777140	8840	8840	8840	8840	2
358	20231205	140400	359759460	8840	8840	8840	8840	2
359	20231205	140300	359741780	8840	8840	8840	8840	125
360	20231205	140200	358636780	8840	8850	8860	8840	300
361	20231205	140100	355981280	8850	8850	8850	8850	30
362	20231205	140000	355715780	8850	8850	8850	8850	9
363	20231205	135900	355636130	8850	8850	8850	8850	22
364	20231205	135800	355441430	8840	8840	8840	8840	0
365	20231205	135700	355441430	8840	8840	8840	8840	8
366	20231205	135600	355370710	8840	8840	8840	8840	10
367	20231205	135500	355282310	8830	8830	8830	8830	0
368	20231205	135400	355282310	8830	8870	8870	8830	1328
369	20231205	135300	343537840	8860	8860	8860	8860	102
370	20231205	135200	342634120	8860	8860	8860	8860	366
371	20231205	135100	339391360	8870	8860	8880	8860	117
372	20231205	135000	338352620	8860	8860	8860	8860	12
373	20231205	134900	338246300	8860	8860	8860	8860	10
374	20231205	134800	338157700	8870	8870	8870	8870	4
375	20231205	134700	338122220	8870	8860	8870	8860	29
376	20231205	134600	337865010	8860	8860	8860	8860	2
377	20231205	134500	337847290	8860	8850	8860	8850	130
378	20231205	134400	336695550	8830	8840	8850	8830	1216
379	20231205	134300	325958050	8850	8830	8850	8830	77
380	20231205	134200	325277980	8830	8830	8830	8830	22
381	20231205	134100	325083720	8830	8830	8830	8830	331
382	20231205	134000	322160990	8830	8850	8850	8830	230
383	20231205	133900	320129550	8850	8850	8850	8850	3
384	20231205	133800	320103000	8850	8860	8860	8850	18
385	20231205	133700	319943600	8850	8850	8850	8850	0
386	20231205	133600	319943600	8850	8850	8850	8850	1
387	20231205	133500	319934750	8860	8860	8860	8860	2
388	20231205	133400	319917030	8860	8850	8860	8850	28
389	20231205	133300	319669060	8840	8850	8850	8840	20
390	20231205	133200	319492100	8850	8860	8860	8850	3
391	20231205	133100	319465530	8860	8860	8860	8860	3
392	20231205	133000	319438950	8860	8860	8860	8860	34
393	20231205	132900	319137710	8870	8870	8870	8870	4
394	20231205	132800	319102230	8880	8870	8880	8870	12
395	20231205	132700	318995770	8890	8890	8890	8890	28
396	20231205	132600	318746850	8840	8850	8910	8830	280
397	20231205	132500	316263040	8860	8860	8860	8860	11
398	20231205	132400	316165580	8860	8860	8860	8860	0
399	20231205	132300	316165580	8860	8830	8870	8830	736
400	20231205	132200	309645080	8820	8830	8830	8820	1238
401	20231205	132100	298713590	8860	8860	8860	8860	2
402	20231205	132000	298695870	8860	8860	8860	8860	29
403	20231205	131900	298438930	8870	8870	8870	8870	0
404	20231205	131800	298438930	8870	8870	8870	8870	0
405	20231205	131700	298438930	8870	8860	8870	8830	1021
406	20231205	131600	289412490	8850	8850	8850	8850	0
407	20231205	131500	289412490	8850	8870	8870	8850	1650
408	20231205	131400	274797660	8880	8880	8880	8880	54
409	20231205	131300	274318140	8880	8890	8890	8880	30
410	20231205	131200	274051480	8870	8870	8870	8870	0
411	20231205	131100	274051480	8870	8880	8880	8860	354
412	20231205	131000	270910400	8890	8890	8890	8890	0
413	20231205	130900	270910400	8890	8890	8890	8890	0
414	20231205	130800	270910400	8890	8890	8890	8890	168
415	20231205	130700	269416880	8890	8890	8890	8890	0
416	20231205	130600	269416880	8890	8900	8900	8890	126
417	20231205	130500	268296480	8900	8900	8900	8900	0
418	20231205	130400	268296480	8900	8900	8900	8900	0
419	20231205	130300	268296480	8900	8900	8900	8900	0
420	20231205	130200	268296480	8900	8900	8900	8900	0
421	20231205	130100	268296480	8900	8900	8900	8900	0
422	20231205	130000	268296480	8900	8900	8900	8900	26
423	20231205	125900	268065080	8880	8880	8880	8880	0
424	20231205	125800	268065080	8880	8880	8880	8880	100
425	20231205	125700	267177080	8910	8910	8910	8910	0
426	20231205	125600	267177080	8910	8910	8910	8910	0
427	20231205	125500	267177080	8910	8910	8910	8910	0
428	20231205	125400	267177080	8910	8910	8910	8910	187
429	20231205	125300	265510910	8880	8880	8880	8880	13
430	20231205	125200	265395470	8880	8880	8880	8880	117
431	20231205	125100	264356510	8890	8890	8890	8890	10
432	20231205	125000	264267610	8890	8890	8890	8890	0
433	20231205	124900	264267610	8890	8890	8890	8890	0
434	20231205	124800	264267610	8890	8890	8890	8890	0
435	20231205	124700	264267610	8890	8890	8890	8890	130
436	20231205	124600	263111910	8910	8910	8910	8910	27
437	20231205	124500	262871340	8910	8910	8910	8910	0
438	20231205	124400	262871340	8910	8910	8910	8910	0
439	20231205	124300	262871340	8910	8910	8910	8910	0
440	20231205	124200	262871340	8910	8910	8910	8910	0
441	20231205	124100	262871340	8910	8910	8910	8910	0
442	20231205	124000	262871340	8910	8910	8910	8910	0
443	20231205	123900	262871340	8910	8900	8910	8900	28
444	20231205	123800	262621880	8900	8900	8900	8900	0
445	20231205	123700	262621880	8900	8900	8900	8900	0
446	20231205	123600	262621880	8900	8900	8900	8900	2
447	20231205	123500	262604080	8900	8900	8900	8900	0
448	20231205	123400	262604080	8900	8900	8900	8900	55
449	20231205	123300	262114580	8900	8900	8900	8900	12
450	20231205	123200	262007780	8900	8900	8900	8900	14
451	20231205	123100	261883180	8900	8900	8900	8900	0
452	20231205	123000	261883180	8900	8900	8900	8900	0
453	20231205	122900	261883180	8900	8900	8900	8900	6
454	20231205	122800	261829780	8910	8910	8910	8910	0
455	20231205	122700	261829780	8910	8910	8910	8910	0
456	20231205	122600	261829780	8910	8910	8910	8910	0
457	20231205	122500	261829780	8910	8900	8910	8900	55
458	20231205	122400	261340020	8900	8900	8900	8900	1418
459	20231205	122300	248719820	8910	8910	8910	8910	0
460	20231205	122200	248719820	8910	8910	8910	8910	0
461	20231205	122100	248719820	8910	8910	8910	8910	0
462	20231205	122000	248719820	8910	8910	8910	8910	15
463	20231205	121900	248586170	8910	8910	8910	8910	0
464	20231205	121800	248586170	8910	8910	8910	8910	31
465	20231205	121700	248309960	8910	8910	8910	8910	0
466	20231205	121600	248309960	8910	8910	8910	8910	2
467	20231205	121500	248292140	8910	8910	8910	8910	0
468	20231205	121400	248292140	8910	8910	8910	8910	5
469	20231205	121300	248247590	8910	8910	8910	8910	29
470	20231205	121200	247989200	8910	8910	8910	8910	55
471	20231205	121100	247499150	8900	8900	8900	8900	0
472	20231205	121000	247499150	8900	8900	8900	8900	19
473	20231205	120900	247330050	8900	8900	8900	8900	0
474	20231205	120800	247330050	8900	8900	8900	8900	0
475	20231205	120700	247330050	8900	8900	8900	8900	0
476	20231205	120600	247330050	8900	8900	8900	8900	0
477	20231205	120500	247330050	8900	8900	8900	8900	181
478	20231205	120400	245719150	8900	8900	8900	8900	0
479	20231205	120300	245719150	8900	8900	8900	8900	0
480	20231205	120200	245719150	8900	8900	8900	8900	0
481	20231205	120100	245719150	8900	8900	8900	8900	0
482	20231205	120000	245719150	8900	8900	8900	8900	0
483	20231205	115900	245719150	8900	8900	8900	8900	0
484	20231205	115800	245719150	8900	8900	8900	8900	26
485	20231205	115700	245487750	8860	8860	8860	8860	0
486	20231205	115600	245487750	8860	8860	8860	8860	0
487	20231205	115500	245487750	8860	8860	8860	8860	0
488	20231205	115400	245487750	8860	8890	8890	8860	2007
489	20231205	115300	227692390	8900	8900	8900	8900	0
490	20231205	115200	227692390	8900	8900	8900	8900	0
491	20231205	115100	227692390	8900	8900	8900	8900	26
492	20231205	115000	227460990	8880	8880	8880	8880	8
493	20231205	114900	227389950	8880	8880	8880	8880	95
494	20231205	114800	226546350	8890	8890	8890	8890	5
495	20231205	114700	226501900	8890	8890	8890	8890	125
496	20231205	114600	225390650	8890	8890	8890	8890	0
497	20231205	114500	225390650	8890	8890	8890	8890	77
498	20231205	114400	224706120	8890	8890	8890	8890	27
499	20231205	114300	224466090	8870	8870	8870	8870	30
500	20231205	114200	224199990	8870	8870	8870	8870	42
501	20231205	114100	223827450	8870	8870	8870	8870	0
502	20231205	114000	223827450	8870	8870	8870	8870	11
503	20231205	113900	223729880	8870	8890	8890	8870	600
504	20231205	113800	218402260	8890	8890	8890	8890	390
505	20231205	113700	214935160	8900	8900	8900	8900	26
506	20231205	113600	214703760	8890	8890	8890	8890	0
507	20231205	113500	214703760	8890	8890	8890	8890	115
508	20231205	113400	213681410	8890	8890	8890	8890	0
509	20231205	113300	213681410	8890	8890	8890	8890	1
510	20231205	113200	213672520	8890	8890	8890	8890	0
511	20231205	113100	213672520	8890	8890	8890	8890	0
512	20231205	113000	213672520	8890	8890	8890	8890	4
513	20231205	112900	213636960	8890	8890	8890	8890	0
514	20231205	112800	213636960	8890	8890	8890	8890	0
515	20231205	112700	213636960	8890	8890	8890	8890	0
516	20231205	112600	213636960	8890	8890	8890	8890	0
517	20231205	112500	213636960	8890	8890	8890	8890	68
518	20231205	112400	213032440	8890	8890	8890	8890	76
519	20231205	112300	212356800	8880	8880	8880	8880	0
520	20231205	112200	212356800	8880	8880	8880	8880	14
521	20231205	112100	212232480	8890	8890	8890	8890	0
522	20231205	112000	212232480	8890	8890	8890	8890	12
523	20231205	111900	212125800	8900	8900	8900	8900	0
524	20231205	111800	212125800	8900	8900	8900	8900	0
525	20231205	111700	212125800	8900	8900	8900	8900	29
526	20231205	111600	211867700	8900	8900	8900	8900	1
527	20231205	111500	211858800	8890	8890	8890	8890	0
528	20231205	111400	211858800	8890	8890	8890	8890	0
529	20231205	111300	211858800	8890	8890	8890	8890	589
530	20231205	111200	206622590	8900	8900	8900	8900	0
531	20231205	111100	206622590	8900	8900	8900	8900	0
532	20231205	111000	206622590	8900	8900	8900	8890	296
533	20231205	110900	203990840	8890	8890	8890	8890	698
534	20231205	110800	197785620	8870	8870	8870	8870	8
535	20231205	110700	197714660	8870	8870	8870	8870	0
536	20231205	110600	197714660	8870	8870	8870	8870	0
537	20231205	110500	197714660	8870	8870	8870	8870	0
538	20231205	110400	197714660	8870	8870	8870	8870	6
539	20231205	110300	197661440	8880	8870	8880	8870	100
540	20231205	110200	196773930	8870	8870	8870	8870	40
541	20231205	110100	196419130	8870	8870	8870	8870	93
542	20231205	110000	195594220	8870	8880	8880	8870	36
543	20231205	105900	195274870	8880	8880	8880	8880	900
544	20231205	105800	187282870	8890	8890	8890	8890	71
545	20231205	105700	186651680	8900	8900	8900	8900	0
546	20231205	105600	186651680	8900	8890	8900	8890	80
547	20231205	105500	185940220	8880	8880	8880	8880	1
548	20231205	105400	185931340	8880	8880	8880	8880	5
549	20231205	105300	185886940	8890	8890	8890	8890	86
550	20231205	105200	185122400	8890	8890	8890	8890	0
551	20231205	105100	185122400	8890	8890	8890	8890	10
552	20231205	105000	185033500	8880	8880	8880	8880	50
553	20231205	104900	184589500	8880	8870	8880	8870	30
554	20231205	104800	184323300	8850	8850	8850	8850	0
555	20231205	104700	184323300	8850	8850	8850	8850	0
556	20231205	104600	184323300	8850	8850	8850	8850	0
557	20231205	104500	184323300	8850	8850	8850	8850	0
558	20231205	104400	184323300	8850	8850	8850	8850	0
559	20231205	104300	184323300	8850	8900	8900	8850	2344
560	20231205	104200	163554500	8880	8910	8910	8880	465
561	20231205	104100	159419800	8870	8870	8870	8870	0
562	20231205	104000	159419800	8870	8870	8870	8870	0
563	20231205	103900	159419800	8870	8880	8900	8870	2219
564	20231205	103800	139700650	8880	8880	8880	8880	0
565	20231205	103700	139700650	8880	8910	8910	8880	743
566	20231205	103600	133091350	8910	8910	8910	8910	27
567	20231205	103500	132850780	8900	8900	8900	8900	560
568	20231205	103400	127866780	8900	8900	8900	8900	100
569	20231205	103300	126976780	8930	8930	8930	8930	5
570	20231205	103200	126932130	8930	8930	8930	8930	0
571	20231205	103100	126932130	8930	8920	8930	8910	181
572	20231205	103000	125318880	8920	8920	8920	8920	50
573	20231205	102900	124872880	8910	8920	8920	8910	27
574	20231205	102800	124632050	8910	8910	8910	8910	46
575	20231205	102700	124222190	8900	8900	8900	8900	4
576	20231205	102600	124186590	8900	8900	8900	8900	0
577	20231205	102500	124186590	8900	8890	8900	8890	239
578	20231205	102400	122059580	8900	8900	8900	8900	32
579	20231205	102300	121774780	8890	8890	8890	8890	3
580	20231205	102200	121748110	8900	8900	8900	8900	26
581	20231205	102100	121516710	8900	8900	8900	8900	0
582	20231205	102000	121516710	8900	8900	8900	8900	0
583	20231205	101900	121516710	8900	8900	8900	8900	23
584	20231205	101800	121312010	8900	8900	8900	8900	0
585	20231205	101700	121312010	8900	8910	8910	8900	199
586	20231205	101600	119540600	8910	8910	8910	8910	77
587	20231205	101500	118854530	8910	8880	8910	8880	56
588	20231205	101400	118355870	8880	8880	8880	8880	350
589	20231205	101300	115247870	8910	8910	8910	8910	0
590	20231205	101200	115247870	8910	8910	8910	8910	107
591	20231205	101100	114294500	8910	8910	8910	8910	0
592	20231205	101000	114294500	8910	8900	8910	8900	261
593	20231205	100900	111971500	8900	8900	8900	8900	250
594	20231205	100800	109746500	8900	8880	8900	8880	76
595	20231205	100700	109071100	8880	8880	8880	8880	0
596	20231205	100600	109071100	8880	8880	8880	8880	0
597	20231205	100500	109071100	8880	8880	8880	8880	9
598	20231205	100400	108991180	8880	8880	8880	8880	0
599	20231205	100300	108991180	8880	8880	8880	8880	8
600	20231205	100200	108920140	8900	8900	8900	8900	0
601	20231205	100100	108920140	8900	8880	8900	8870	709
602	20231205	100000	102627130	8880	8880	8880	8880	9
603	20231205	095900	102547210	8890	8890	8890	8890	0
604	20231205	095800	102547210	8890	8890	8890	8890	10
605	20231205	095700	102458310	8890	8890	8890	8890	98
606	20231205	095600	101587090	8890	8890	8890	8890	412
607	20231205	095500	97924410	8910	8910	8910	8910	26
608	20231205	095400	97692750	8880	8880	8880	8880	0
609	20231205	095300	97692750	8880	8880	8880	8880	0
610	20231205	095200	97692750	8880	8880	8880	8880	0
611	20231205	095100	97692750	8880	8880	8880	8880	0
612	20231205	095000	97692750	8880	8910	8910	8880	101
613	20231205	094900	96795740	8900	8900	8900	8900	0
614	20231205	094800	96795740	8900	8900	8900	8900	26
615	20231205	094700	96564340	8890	8890	8890	8890	16
616	20231205	094600	96422100	8900	8900	8900	8900	0
617	20231205	094500	96422100	8900	8900	8900	8900	0
618	20231205	094400	96422100	8900	8900	8900	8900	0
619	20231205	094300	96422100	8900	8900	8900	8900	0
620	20231205	094200	96422100	8900	8900	8900	8900	0
621	20231205	094100	96422100	8900	8890	8900	8890	43
622	20231205	094000	96039460	8890	8890	8890	8890	1
623	20231205	093900	96030570	8890	8890	8890	8890	3
624	20231205	093800	96003900	8880	8880	8880	8880	502
625	20231205	093700	91546140	8930	8880	8930	8880	755
626	20231205	093600	84841640	8930	8930	8930	8930	50
627	20231205	093500	84395140	8880	8880	8880	8880	2
628	20231205	093400	84377380	8880	8870	8880	8870	121
629	20231205	093300	83303110	8880	8880	8880	8880	0
630	20231205	093200	83303110	8880	8880	8880	8870	12
631	20231205	093100	83196650	8840	8840	8840	8840	0
632	20231205	093000	83196650	8840	8840	8840	8840	0
633	20231205	092900	83196650	8840	8840	8840	8840	0
634	20231205	092800	83196650	8840	8850	8850	8840	80
635	20231205	092700	82489100	8850	8850	8850	8850	0
636	20231205	092600	82489100	8850	8850	8850	8850	2571
637	20231205	092500	59735750	8850	8850	8850	8850	0
638	20231205	092400	59735750	8850	8880	8880	8850	1514
639	20231205	092300	46330360	8880	8890	8890	8870	1195
640	20231205	092200	35720670	8890	8890	8890	8890	284
641	20231205	092100	33195910	8890	8900	8900	8890	239
642	20231205	092000	31071050	8900	8900	8900	8890	101
643	20231205	091900	30172540	8940	8940	8940	8940	11
644	20231205	091800	30074200	8900	8910	8910	8900	100
645	20231205	091700	29184100	8940	8940	8940	8940	0
646	20231205	091600	29184100	8940	8940	8940	8940	0
647	20231205	091500	29184100	8940	8940	8940	8940	11
648	20231205	091400	29085760	8940	8940	8940	8940	10
649	20231205	091300	28996360	8940	8940	8940	8940	21
650	20231205	091200	28808620	8940	8940	8940	8940	5
651	20231205	091100	28763920	8890	8890	8890	8890	0
652	20231205	091000	28763920	8890	8880	8890	8880	377
653	20231205	090900	25415300	8880	8890	8890	8880	88
654	20231205	090800	24633830	8890	8890	8890	8890	100
655	20231205	090700	23744830	8890	8890	8890	8890	1
656	20231205	090600	23735940	8890	8940	8940	8890	706
657	20231205	090500	17445750	8930	8930	8930	8930	80
658	20231205	090400	16731350	8930	8930	8930	8930	0
659	20231205	090300	16731350	8930	8930	8930	8930	220
660	20231205	090200	14766750	8910	8910	8910	8910	334
661	20231205	090100	11790810	8910	8910	8910	8910	333
662	20231205	090000	8823780	8950	8910	8950	8880	890