KissMeData/109740/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200800	107534760	5030	5030	5030	5030	882
3	20231206	200700	107534760	5030	5030	5030	5030	0
4	20231206	200600	107534760	5030	5030	5030	5030	0
5	20231206	200500	107534760	5030	5030	5030	5030	0
6	20231206	200400	107534760	5030	5030	5030	5030	0
7	20231206	200300	107534760	5030	5030	5030	5030	0
8	20231206	200200	107534760	5030	5030	5030	5030	0
9	20231206	200100	107534760	5030	5030	5030	5030	0
10	20231206	200000	107534760	5030	5030	5030	5030	0
11	20231206	195900	107534760	5030	5030	5030	5030	0
12	20231206	195800	107534760	5030	5030	5030	5030	0
13	20231206	195700	107534760	5030	5030	5030	5030	0
14	20231206	195600	107534760	5030	5030	5030	5030	0
15	20231206	195500	107534760	5030	5030	5030	5030	0
16	20231206	195400	107534760	5030	5030	5030	5030	0
17	20231206	195300	107534760	5030	5030	5030	5030	0
18	20231206	195200	107534760	5030	5030	5030	5030	0
19	20231206	195100	107534760	5030	5030	5030	5030	0
20	20231206	195000	107534760	5030	5030	5030	5030	0
21	20231206	194900	107534760	5030	5030	5030	5030	0
22	20231206	194800	107534760	5030	5030	5030	5030	0
23	20231206	194700	107534760	5030	5030	5030	5030	0
24	20231206	194600	107534760	5030	5030	5030	5030	0
25	20231206	194500	107534760	5030	5030	5030	5030	0
26	20231206	194400	107534760	5030	5030	5030	5030	0
27	20231206	194300	107534760	5030	5030	5030	5030	0
28	20231206	194200	107534760	5030	5030	5030	5030	0
29	20231206	194100	107534760	5030	5030	5030	5030	0
30	20231206	194000	107534760	5030	5030	5030	5030	0
31	20231206	193900	107534760	5030	5030	5030	5030	0
32	20231206	193800	107534760	5030	5030	5030	5030	882
33	20231206	193700	107534760	5030	5030	5030	5030	0
34	20231206	193600	107534760	5030	5030	5030	5030	0
35	20231206	193500	107534760	5030	5030	5030	5030	0
36	20231206	193400	107534760	5030	5030	5030	5030	0
37	20231206	193300	107534760	5030	5030	5030	5030	0
38	20231206	193200	107534760	5030	5030	5030	5030	0
39	20231206	193100	107534760	5030	5030	5030	5030	0
40	20231206	193000	107534760	5030	5030	5030	5030	0
41	20231206	192900	107534760	5030	5030	5030	5030	0
42	20231206	192800	107534760	5030	5030	5030	5030	0
43	20231206	192700	107534760	5030	5030	5030	5030	0
44	20231206	192600	107534760	5030	5030	5030	5030	0
45	20231206	192500	107534760	5030	5030	5030	5030	0
46	20231206	192400	107534760	5030	5030	5030	5030	0
47	20231206	192300	107534760	5030	5030	5030	5030	0
48	20231206	192200	107534760	5030	5030	5030	5030	0
49	20231206	192100	107534760	5030	5030	5030	5030	0
50	20231206	192000	107534760	5030	5030	5030	5030	0
51	20231206	191900	107534760	5030	5030	5030	5030	0
52	20231206	191800	107534760	5030	5030	5030	5030	0
53	20231206	191700	107534760	5030	5030	5030	5030	0
54	20231206	191600	107534760	5030	5030	5030	5030	0
55	20231206	191500	107534760	5030	5030	5030	5030	0
56	20231206	191400	107534760	5030	5030	5030	5030	0
57	20231206	191300	107534760	5030	5030	5030	5030	0
58	20231206	191200	107534760	5030	5030	5030	5030	0
59	20231206	191100	107534760	5030	5030	5030	5030	0
60	20231206	191000	107534760	5030	5030	5030	5030	0
61	20231206	190900	107534760	5030	5030	5030	5030	0
62	20231206	190800	107534760	5030	5030	5030	5030	882
63	20231206	190700	107534760	5030	5030	5030	5030	0
64	20231206	190600	107534760	5030	5030	5030	5030	0
65	20231206	190500	107534760	5030	5030	5030	5030	0
66	20231206	190400	107534760	5030	5030	5030	5030	0
67	20231206	190300	107534760	5030	5030	5030	5030	0
68	20231206	190200	107534760	5030	5030	5030	5030	0
69	20231206	190100	107534760	5030	5030	5030	5030	0
70	20231206	190000	107534760	5030	5030	5030	5030	0
71	20231206	185900	107534760	5030	5030	5030	5030	0
72	20231206	185800	107534760	5030	5030	5030	5030	0
73	20231206	185700	107534760	5030	5030	5030	5030	0
74	20231206	185600	107534760	5030	5030	5030	5030	0
75	20231206	185500	107534760	5030	5030	5030	5030	0
76	20231206	185400	107534760	5030	5030	5030	5030	0
77	20231206	185300	107534760	5030	5030	5030	5030	0
78	20231206	185200	107534760	5030	5030	5030	5030	0
79	20231206	185100	107534760	5030	5030	5030	5030	0
80	20231206	185000	107534760	5030	5030	5030	5030	0
81	20231206	184900	107534760	5030	5030	5030	5030	0
82	20231206	184800	107534760	5030	5030	5030	5030	0
83	20231206	184700	107534760	5030	5030	5030	5030	0
84	20231206	184600	107534760	5030	5030	5030	5030	0
85	20231206	184500	107534760	5030	5030	5030	5030	0
86	20231206	184400	107534760	5030	5030	5030	5030	0
87	20231206	184300	107534760	5030	5030	5030	5030	0
88	20231206	184200	107534760	5030	5030	5030	5030	0
89	20231206	184100	107534760	5030	5030	5030	5030	0
90	20231206	184000	107534760	5030	5030	5030	5030	0
91	20231206	183900	107534760	5030	5030	5030	5030	0
92	20231206	183800	107534760	5030	5030	5030	5030	882
93	20231206	183700	107534760	5030	5030	5030	5030	0
94	20231206	183600	107534760	5030	5030	5030	5030	0
95	20231206	183500	107534760	5030	5030	5030	5030	0
96	20231206	183400	107534760	5030	5030	5030	5030	0
97	20231206	183300	107534760	5030	5030	5030	5030	0
98	20231206	183200	107534760	5030	5030	5030	5030	0
99	20231206	183100	107534760	5030	5030	5030	5030	0
100	20231206	183000	107534760	5030	5030	5030	5030	0
101	20231206	182900	107534760	5030	5030	5030	5030	0
102	20231206	182800	107534760	5030	5030	5030	5030	0
103	20231206	182700	107534760	5030	5030	5030	5030	0
104	20231206	182600	107534760	5030	5030	5030	5030	0
105	20231206	182500	107534760	5030	5030	5030	5030	0
106	20231206	182400	107534760	5030	5030	5030	5030	0
107	20231206	182300	107534760	5030	5030	5030	5030	0
108	20231206	182200	107534760	5030	5030	5030	5030	0
109	20231206	182100	107534760	5030	5030	5030	5030	0
110	20231206	182000	107534760	5030	5030	5030	5030	0
111	20231206	181900	107534760	5030	5030	5030	5030	0
112	20231206	181800	107534760	5030	5030	5030	5030	0
113	20231206	181700	107534760	5030	5030	5030	5030	0
114	20231206	181600	107534760	5030	5030	5030	5030	0
115	20231206	181500	107534760	5030	5030	5030	5030	0
116	20231206	181400	107534760	5030	5030	5030	5030	0
117	20231206	181300	107534760	5030	5030	5030	5030	0
118	20231206	181200	107534760	5030	5030	5030	5030	0
119	20231206	181100	107534760	5030	5030	5030	5030	0
120	20231206	181000	107534760	5030	5030	5030	5030	0
121	20231206	180900	107534760	5030	5030	5030	5030	0
122	20231206	180800	107534760	5030	5030	5030	5030	882
123	20231206	180700	107534760	5030	5030	5030	5030	0
124	20231206	180600	107534760	5030	5030	5030	5030	0
125	20231206	180500	107534760	5030	5030	5030	5030	0
126	20231206	180400	107534760	5030	5030	5030	5030	0
127	20231206	180300	107534760	5030	5030	5030	5030	0
128	20231206	180200	107534760	5030	5030	5030	5030	0
129	20231206	180100	107534760	5030	5030	5030	5030	0
130	20231206	180000	107534760	5030	5030	5030	5030	0
131	20231206	175900	107534760	5030	5030	5030	5030	0
132	20231206	175800	107534760	5030	5030	5030	5030	0
133	20231206	175700	107534760	5030	5030	5030	5030	0
134	20231206	175600	107534760	5030	5030	5030	5030	0
135	20231206	175500	107534760	5030	5030	5030	5030	0
136	20231206	175400	107534760	5030	5030	5030	5030	0
137	20231206	175300	107534760	5030	5030	5030	5030	0
138	20231206	175200	107534760	5030	5030	5030	5030	0
139	20231206	175100	107534760	5030	5030	5030	5030	0
140	20231206	175000	107534760	5030	5030	5030	5030	0
141	20231206	174900	107534760	5030	5030	5030	5030	0
142	20231206	174800	107534760	5030	5030	5030	5030	0
143	20231206	174700	107534760	5030	5030	5030	5030	0
144	20231206	174600	107534760	5030	5030	5030	5030	0
145	20231206	174500	107534760	5030	5030	5030	5030	0
146	20231206	174400	107534760	5030	5030	5030	5030	0
147	20231206	174300	107534760	5030	5030	5030	5030	0
148	20231206	174200	107534760	5030	5030	5030	5030	0
149	20231206	174100	107534760	5030	5030	5030	5030	0
150	20231206	174000	107534760	5030	5030	5030	5030	0
151	20231206	173900	107534760	5030	5030	5030	5030	0
152	20231206	173800	107534760	5030	5030	5030	5030	882
153	20231206	173700	107534760	5030	5030	5030	5030	0
154	20231206	173600	107534760	5030	5030	5030	5030	0
155	20231206	173500	107534760	5030	5030	5030	5030	0
156	20231206	173400	107534760	5030	5030	5030	5030	0
157	20231206	173300	107534760	5030	5030	5030	5030	0
158	20231206	173200	107534760	5030	5030	5030	5030	0
159	20231206	173100	107534760	5030	5030	5030	5030	0
160	20231206	173000	107534760	5030	5030	5030	5030	0
161	20231206	172900	107534760	5030	5030	5030	5030	0
162	20231206	172800	107534760	5030	5030	5030	5030	0
163	20231206	172700	107534760	5030	5030	5030	5030	0
164	20231206	172600	107534760	5030	5030	5030	5030	0
165	20231206	172500	107534760	5030	5030	5030	5030	0
166	20231206	172400	107534760	5030	5030	5030	5030	0
167	20231206	172300	107534760	5030	5030	5030	5030	0
168	20231206	172200	107534760	5030	5030	5030	5030	0
169	20231206	172100	107534760	5030	5030	5030	5030	0
170	20231206	172000	107534760	5030	5030	5030	5030	0
171	20231206	171900	107534760	5030	5030	5030	5030	0
172	20231206	171800	107534760	5030	5030	5030	5030	0
173	20231206	171700	107534760	5030	5030	5030	5030	0
174	20231206	171600	107534760	5030	5030	5030	5030	0
175	20231206	171500	107534760	5030	5030	5030	5030	0
176	20231206	171400	107534760	5030	5030	5030	5030	0
177	20231206	171300	107534760	5030	5030	5030	5030	0
178	20231206	171200	107534760	5030	5030	5030	5030	0
179	20231206	171100	107534760	5030	5030	5030	5030	0
180	20231206	171000	107534760	5030	5030	5030	5030	0
181	20231206	170900	107534760	5030	5030	5030	5030	0
182	20231206	170800	107534760	5030	5030	5030	5030	882
183	20231206	170700	107534760	5030	5030	5030	5030	0
184	20231206	170600	107534760	5030	5030	5030	5030	0
185	20231206	170500	107534760	5030	5030	5030	5030	0
186	20231206	170400	107534760	5030	5030	5030	5030	0
187	20231206	170300	107534760	5030	5030	5030	5030	0
188	20231206	170200	107534760	5030	5030	5030	5030	0
189	20231206	170100	107534760	5030	5030	5030	5030	0
190	20231206	170000	107534760	5030	5030	5030	5030	0
191	20231206	165900	107534760	5030	5030	5030	5030	0
192	20231206	165800	107534760	5030	5030	5030	5030	0
193	20231206	165700	107534760	5030	5030	5030	5030	0
194	20231206	165600	107534760	5030	5030	5030	5030	0
195	20231206	165500	107534760	5030	5030	5030	5030	0
196	20231206	165400	107534760	5030	5030	5030	5030	0
197	20231206	165300	107534760	5030	5030	5030	5030	0
198	20231206	165200	107534760	5030	5030	5030	5030	0
199	20231206	165100	107534760	5030	5030	5030	5030	0
200	20231206	165000	107534760	5030	5030	5030	5030	0
201	20231206	164900	107534760	5030	5030	5030	5030	0
202	20231206	164800	107534760	5030	5030	5030	5030	0
203	20231206	164700	107534760	5030	5030	5030	5030	0
204	20231206	164600	107534760	5030	5030	5030	5030	0
205	20231206	164500	107534760	5030	5030	5030	5030	0
206	20231206	164400	107534760	5030	5030	5030	5030	0
207	20231206	164300	107534760	5030	5030	5030	5030	0
208	20231206	164200	107534760	5030	5030	5030	5030	0
209	20231206	164100	107534760	5030	5030	5030	5030	0
210	20231206	164000	107534760	5030	5030	5030	5030	0
211	20231206	163900	107534760	5030	5030	5030	5030	0
212	20231206	163800	107534760	5030	5030	5030	5030	882
213	20231206	163700	107534760	5030	5030	5030	5030	0
214	20231206	163600	107534760	5030	5030	5030	5030	0
215	20231206	163500	107534760	5030	5030	5030	5030	0
216	20231206	163400	107534760	5030	5030	5030	5030	0
217	20231206	163300	107534760	5030	5030	5030	5030	0
218	20231206	163200	107534760	5030	5030	5030	5030	0
219	20231206	163100	107534760	5030	5030	5030	5030	0
220	20231206	163000	107534760	5030	5030	5030	5030	0
221	20231206	162900	107534760	5030	5030	5030	5030	0
222	20231206	162800	107534760	5030	5030	5030	5030	0
223	20231206	162700	107534760	5030	5030	5030	5030	0
224	20231206	162600	107534760	5030	5030	5030	5030	0
225	20231206	162500	107534760	5030	5030	5030	5030	0
226	20231206	162400	107534760	5030	5030	5030	5030	0
227	20231206	162300	107534760	5030	5030	5030	5030	0
228	20231206	162200	107534760	5030	5030	5030	5030	0
229	20231206	162100	107534760	5030	5030	5030	5030	0
230	20231206	162000	107534760	5030	5030	5030	5030	0
231	20231206	161900	107534760	5030	5030	5030	5030	0
232	20231206	161800	107534760	5030	5030	5030	5030	0
233	20231206	161700	107534760	5030	5030	5030	5030	0
234	20231206	161600	107534760	5030	5030	5030	5030	0
235	20231206	161500	107534760	5030	5030	5030	5030	0
236	20231206	161400	107534760	5030	5030	5030	5030	0
237	20231206	161300	107534760	5030	5030	5030	5030	0
238	20231206	161200	107534760	5030	5030	5030	5030	0
239	20231206	161100	107534760	5030	5030	5030	5030	0
240	20231206	161000	107534760	5030	5030	5030	5030	0
241	20231206	160900	107534760	5030	5030	5030	5030	0
242	20231206	160800	107534760	5030	5030	5030	5030	882
243	20231206	160700	107534760	5030	5030	5030	5030	0
244	20231206	160600	107534760	5030	5030	5030	5030	0
245	20231206	160500	107534760	5030	5030	5030	5030	0
246	20231206	160400	107534760	5030	5030	5030	5030	0
247	20231206	160300	107534760	5030	5030	5030	5030	0
248	20231206	160200	107534760	5030	5030	5030	5030	0
249	20231206	160100	107534760	5030	5030	5030	5030	0
250	20231206	160000	107534760	5030	5030	5030	5030	0
251	20231206	155900	107534760	5030	5030	5030	5030	0
252	20231206	155800	107534760	5030	5030	5030	5030	0
253	20231206	155700	107534760	5030	5030	5030	5030	0
254	20231206	155600	107534760	5030	5030	5030	5030	0
255	20231206	155500	107534760	5030	5030	5030	5030	0
256	20231206	155400	107534760	5030	5030	5030	5030	0
257	20231206	155300	107534760	5030	5030	5030	5030	0
258	20231206	155200	107534760	5030	5030	5030	5030	0
259	20231206	155100	107534760	5030	5030	5030	5030	0
260	20231206	155000	107534760	5030	5030	5030	5030	0
261	20231206	154900	107534760	5030	5030	5030	5030	0
262	20231206	154800	107534760	5030	5030	5030	5030	0
263	20231206	154700	107534760	5030	5030	5030	5030	0
264	20231206	154600	107534760	5030	5030	5030	5030	0
265	20231206	154500	107534760	5030	5030	5030	5030	0
266	20231206	154400	107534760	5030	5030	5030	5030	0
267	20231206	154300	107534760	5030	5030	5030	5030	0
268	20231206	154200	107534760	5030	5030	5030	5030	0
269	20231206	154100	107534760	5030	5030	5030	5030	0
270	20231206	154000	107534760	5030	5030	5030	5030	0
271	20231206	153900	107534760	5030	5030	5030	5030	0
272	20231206	153800	107534760	5030	5030	5030	5030	882
273	20231206	153700	107534760	5030	5030	5030	5030	0
274	20231206	153600	107534760	5030	5030	5030	5030	0
275	20231206	153500	107534760	5030	5030	5030	5030	0
276	20231206	153400	107534760	5030	5030	5030	5030	0
277	20231206	153300	107534760	5030	5030	5030	5030	0
278	20231206	153200	107534760	5030	5030	5030	5030	0
279	20231206	153100	107534760	5030	5030	5030	5030	0
280	20231206	153000	107534760	5030	5030	5030	5030	882
281	20231206	152900	103098300	5110	5110	5110	5110	0
282	20231206	152800	103098300	5110	5110	5110	5110	0
283	20231206	152700	103098300	5110	5110	5110	5110	0
284	20231206	152600	103098300	5110	5110	5110	5110	0
285	20231206	152500	103098300	5110	5110	5110	5110	0
286	20231206	152400	103098300	5110	5110	5110	5110	0
287	20231206	152300	103098300	5110	5110	5110	5110	0
288	20231206	152200	103098300	5110	5110	5110	5110	0
289	20231206	152100	103098300	5110	5110	5110	5110	0
290	20231206	152000	103098300	5110	5110	5110	5110	0
291	20231206	151900	103098300	5110	5110	5110	5070	19
292	20231206	151800	103001710	5110	5110	5110	5110	0
293	20231206	151700	103001710	5110	5090	5110	5090	3
294	20231206	151600	102986410	5110	5110	5110	5110	1
295	20231206	151500	102981300	5110	5110	5110	5110	0
296	20231206	151400	102981300	5110	5090	5110	5090	2
297	20231206	151300	102971100	5110	5110	5110	5110	1
298	20231206	151200	102965990	5110	5060	5110	5060	6
299	20231206	151100	102935460	5100	5100	5100	5100	1
300	20231206	151000	102930360	5100	5100	5100	5100	1
301	20231206	150900	102925260	5120	5120	5120	5120	0
302	20231206	150800	102925260	5120	5120	5120	5120	65
303	20231206	150700	102592460	5120	5120	5120	5120	0
304	20231206	150600	102592460	5120	5100	5120	5100	6
305	20231206	150500	102561840	5120	5060	5120	5060	25
306	20231206	150400	102435280	5110	5110	5110	5070	5
307	20231206	150300	102409810	5100	5090	5100	5050	124
308	20231206	150200	101779090	5070	5070	5070	5070	69
309	20231206	150100	101429260	5120	5110	5120	5080	814
310	20231206	150000	97270990	5090	5060	5090	5040	1225
311	20231206	145900	91068540	5060	5060	5060	5060	12
312	20231206	145800	91007820	5060	5060	5060	5040	33
313	20231206	145700	90841340	5040	5040	5040	5040	25
314	20231206	145600	90715340	5060	5060	5060	5060	0
315	20231206	145500	90715340	5060	5050	5060	5050	88
316	20231206	145400	90270930	5030	5030	5030	5030	0
317	20231206	145300	90270930	5030	5030	5030	5030	0
318	20231206	145200	90270930	5030	5040	5040	5030	2800
319	20231206	145100	76183820	5050	5050	5050	5050	0
320	20231206	145000	76183820	5050	5040	5050	5040	230
321	20231206	144900	75024610	5050	5050	5050	5050	0
322	20231206	144800	75024610	5050	5050	5050	5050	2
323	20231206	144700	75014510	5050	5040	5050	5040	21
324	20231206	144600	74908660	5050	5050	5050	5050	0
325	20231206	144500	74908660	5050	5050	5050	5050	0
326	20231206	144400	74908660	5050	5040	5050	5040	100
327	20231206	144300	74404650	5050	5050	5050	5040	1040
328	20231206	144200	69162650	5050	5050	5050	5050	88
329	20231206	144100	68718250	5050	5060	5060	5050	1000
330	20231206	144000	63668230	5090	5090	5090	5090	0
331	20231206	143900	63668230	5090	5080	5090	5060	892
332	20231206	143800	59145730	5110	5110	5110	5110	4
333	20231206	143700	59125290	5120	5090	5120	5090	427
334	20231206	143600	56950890	5090	5090	5090	5090	0
335	20231206	143500	56950890	5090	5090	5090	5090	0
336	20231206	143400	56950890	5090	5090	5090	5090	1
337	20231206	143300	56945800	5080	5080	5080	5080	0
338	20231206	143200	56945800	5080	5090	5090	5080	202
339	20231206	143100	55919620	5090	5090	5090	5090	0
340	20231206	143000	55919620	5090	5090	5090	5090	0
341	20231206	142900	55919620	5090	5090	5090	5090	0
342	20231206	142800	55919620	5090	5090	5090	5090	0
343	20231206	142700	55919620	5090	5090	5090	5090	0
344	20231206	142600	55919620	5090	5090	5090	5090	0
345	20231206	142500	55919620	5090	5090	5090	5090	0
346	20231206	142400	55919620	5090	5090	5090	5090	2
347	20231206	142300	55909440	5060	5060	5060	5060	0
348	20231206	142200	55909440	5060	5060	5060	5060	148
349	20231206	142100	55160560	5090	5090	5090	5090	0
350	20231206	142000	55160560	5090	5090	5090	5090	1
351	20231206	141900	55155470	5070	5070	5070	5070	0
352	20231206	141800	55155470	5070	5080	5080	5070	100
353	20231206	141700	54648460	5110	5110	5110	5110	0
354	20231206	141600	54648460	5110	5110	5110	5110	0
355	20231206	141500	54648460	5110	5110	5110	5110	0
356	20231206	141400	54648460	5110	5110	5110	5110	0
357	20231206	141300	54648460	5110	5110	5110	5110	0
358	20231206	141200	54648460	5110	5110	5110	5110	3
359	20231206	141100	54633130	5110	5110	5110	5110	0
360	20231206	141000	54633130	5110	5110	5110	5110	0
361	20231206	140900	54633130	5110	5110	5110	5110	0
362	20231206	140800	54633130	5110	5110	5110	5090	3
363	20231206	140700	54617820	5110	5080	5110	5080	93
364	20231206	140600	54143530	5060	5060	5060	5060	0
365	20231206	140500	54143530	5060	5060	5060	5060	0
366	20231206	140400	54143530	5060	5060	5060	5060	0
367	20231206	140300	54143530	5060	5060	5060	5060	0
368	20231206	140200	54143530	5060	5060	5060	5060	0
369	20231206	140100	54143530	5060	5060	5060	5060	0
370	20231206	140000	54143530	5060	5060	5060	5060	0
371	20231206	135900	54143530	5060	5060	5060	5060	0
372	20231206	135800	54143530	5060	5060	5060	5060	0
373	20231206	135700	54143530	5060	5060	5060	5060	0
374	20231206	135600	54143530	5060	5060	5060	5060	0
375	20231206	135500	54143530	5060	5070	5070	5060	92
376	20231206	135400	53678000	5110	5110	5110	5110	0
377	20231206	135300	53678000	5110	5110	5110	5110	0
378	20231206	135200	53678000	5110	5110	5110	5110	0
379	20231206	135100	53678000	5110	5090	5110	5090	2
380	20231206	135000	53667800	5080	5080	5080	5080	0
381	20231206	134900	53667800	5080	5080	5080	5080	0
382	20231206	134800	53667800	5080	5080	5080	5080	0
383	20231206	134700	53667800	5080	5080	5080	5080	0
384	20231206	134600	53667800	5080	5080	5080	5080	0
385	20231206	134500	53667800	5080	5080	5080	5080	0
386	20231206	134400	53667800	5080	5080	5080	5080	0
387	20231206	134300	53667800	5080	5080	5080	5080	51
388	20231206	134200	53408720	5110	5110	5110	5110	0
389	20231206	134100	53408720	5110	5110	5110	5110	0
390	20231206	134000	53408720	5110	5110	5110	5110	0
391	20231206	133900	53408720	5110	5110	5110	5110	0
392	20231206	133800	53408720	5110	5110	5110	5110	0
393	20231206	133700	53408720	5110	5110	5110	5110	0
394	20231206	133600	53408720	5110	5110	5110	5110	0
395	20231206	133500	53408720	5110	5110	5110	5110	0
396	20231206	133400	53408720	5110	5080	5110	5080	2
397	20231206	133300	53398530	5120	5080	5120	5080	1008
398	20231206	133200	48247790	5110	5080	5110	5080	9
399	20231206	133100	48201930	5110	5110	5110	5080	14
400	20231206	133000	48130430	5110	5110	5110	5090	3
401	20231206	132900	48115120	5110	5110	5110	5080	6
402	20231206	132800	48084530	5110	5100	5110	5100	89
403	20231206	132700	47630620	5100	5100	5100	5100	0
404	20231206	132600	47630620	5100	5100	5100	5100	0
405	20231206	132500	47630620	5100	5100	5100	5100	0
406	20231206	132400	47630620	5100	5100	5100	5100	0
407	20231206	132300	47630620	5100	5100	5100	5100	0
408	20231206	132200	47630620	5100	5080	5100	5080	2
409	20231206	132100	47620440	5060	5100	5100	5060	90
410	20231206	132000	47165000	5120	5120	5120	5120	0
411	20231206	131900	47165000	5120	5120	5120	5120	0
412	20231206	131800	47165000	5120	5120	5120	5120	0
413	20231206	131700	47165000	5120	5120	5120	5120	8
414	20231206	131600	47124040	5130	5130	5130	5130	0
415	20231206	131500	47124040	5130	5130	5130	5130	0
416	20231206	131400	47124040	5130	5130	5130	5130	0
417	20231206	131300	47124040	5130	5130	5130	5130	0
418	20231206	131200	47124040	5130	5130	5130	5130	0
419	20231206	131100	47124040	5130	5130	5130	5130	0
420	20231206	131000	47124040	5130	5130	5130	5130	0
421	20231206	130900	47124040	5130	5130	5130	5130	0
422	20231206	130800	47124040	5130	5130	5130	5130	0
423	20231206	130700	47124040	5130	5130	5130	5130	0
424	20231206	130600	47124040	5130	5130	5130	5130	0
425	20231206	130500	47124040	5130	5130	5130	5130	0
426	20231206	130400	47124040	5130	5130	5130	5130	0
427	20231206	130300	47124040	5130	5130	5130	5130	0
428	20231206	130200	47124040	5130	5130	5130	5130	0
429	20231206	130100	47124040	5130	5130	5130	5130	0
430	20231206	130000	47124040	5130	5130	5130	5130	0
431	20231206	125900	47124040	5130	5130	5130	5130	0
432	20231206	125800	47124040	5130	5130	5130	5130	0
433	20231206	125700	47124040	5130	5130	5130	5130	0
434	20231206	125600	47124040	5130	5130	5130	5130	0
435	20231206	125500	47124040	5130	5130	5130	5130	0
436	20231206	125400	47124040	5130	5130	5130	5130	0
437	20231206	125300	47124040	5130	5130	5130	5130	0
438	20231206	125200	47124040	5130	5130	5130	5130	0
439	20231206	125100	47124040	5130	5130	5130	5130	0
440	20231206	125000	47124040	5130	5130	5130	5130	0
441	20231206	124900	47124040	5130	5130	5130	5130	0
442	20231206	124800	47124040	5130	5130	5130	5130	0
443	20231206	124700	47124040	5130	5130	5130	5130	0
444	20231206	124600	47124040	5130	5130	5130	5130	0
445	20231206	124500	47124040	5130	5130	5130	5130	0
446	20231206	124400	47124040	5130	5130	5130	5130	0
447	20231206	124300	47124040	5130	5130	5130	5130	0
448	20231206	124200	47124040	5130	5130	5130	5130	0
449	20231206	124100	47124040	5130	5130	5130	5130	0
450	20231206	124000	47124040	5130	5130	5130	5130	0
451	20231206	123900	47124040	5130	5130	5130	5130	0
452	20231206	123800	47124040	5130	5130	5130	5130	0
453	20231206	123700	47124040	5130	5130	5130	5130	0
454	20231206	123600	47124040	5130	5130	5130	5130	0
455	20231206	123500	47124040	5130	5130	5130	5130	0
456	20231206	123400	47124040	5130	5130	5130	5130	0
457	20231206	123300	47124040	5130	5130	5130	5130	0
458	20231206	123200	47124040	5130	5130	5130	5130	0
459	20231206	123100	47124040	5130	5130	5130	5130	0
460	20231206	123000	47124040	5130	5130	5130	5130	0
461	20231206	122900	47124040	5130	5130	5130	5130	0
462	20231206	122800	47124040	5130	5130	5130	5130	0
463	20231206	122700	47124040	5130	5130	5130	5130	0
464	20231206	122600	47124040	5130	5130	5130	5130	0
465	20231206	122500	47124040	5130	5130	5130	5130	0
466	20231206	122400	47124040	5130	5130	5130	5130	0
467	20231206	122300	47124040	5130	5130	5130	5130	0
468	20231206	122200	47124040	5130	5130	5130	5130	0
469	20231206	122100	47124040	5130	5130	5130	5130	0
470	20231206	122000	47124040	5130	5130	5130	5130	0
471	20231206	121900	47124040	5130	5130	5130	5130	0
472	20231206	121800	47124040	5130	5130	5130	5130	0
473	20231206	121700	47124040	5130	5130	5130	5130	0
474	20231206	121600	47124040	5130	5130	5130	5130	0
475	20231206	121500	47124040	5130	5130	5130	5130	0
476	20231206	121400	47124040	5130	5130	5130	5130	0
477	20231206	121300	47124040	5130	5130	5130	5130	0
478	20231206	121200	47124040	5130	5130	5130	5130	0
479	20231206	121100	47124040	5130	5130	5130	5130	0
480	20231206	121000	47124040	5130	5130	5130	5130	0
481	20231206	120900	47124040	5130	5130	5130	5130	0
482	20231206	120800	47124040	5130	5130	5130	5130	0
483	20231206	120700	47124040	5130	5130	5130	5130	0
484	20231206	120600	47124040	5130	5130	5130	5130	0
485	20231206	120500	47124040	5130	5130	5130	5130	0
486	20231206	120400	47124040	5130	5130	5130	5130	0
487	20231206	120300	47124040	5130	5130	5130	5130	0
488	20231206	120200	47124040	5130	5130	5130	5130	100
489	20231206	120100	46611040	5130	5130	5130	5130	0
490	20231206	120000	46611040	5130	5130	5130	5130	0
491	20231206	115900	46611040	5130	5130	5130	5130	0
492	20231206	115800	46611040	5130	5130	5130	5130	0
493	20231206	115700	46611040	5130	5130	5130	5130	0
494	20231206	115600	46611040	5130	5130	5130	5130	0
495	20231206	115500	46611040	5130	5130	5130	5130	0
496	20231206	115400	46611040	5130	5120	5130	5120	11
497	20231206	115300	46554710	5130	5080	5130	5080	1446
498	20231206	115200	39194790	5080	5080	5080	5080	0
499	20231206	115100	39194790	5080	5070	5080	5050	11
500	20231206	115000	39139180	5080	5080	5080	5080	0
501	20231206	114900	39139180	5080	5080	5080	5080	0
502	20231206	114800	39139180	5080	5080	5080	5080	0
503	20231206	114700	39139180	5080	5080	5080	5080	0
504	20231206	114600	39139180	5080	5080	5080	5080	0
505	20231206	114500	39139180	5080	5080	5080	5080	0
506	20231206	114400	39139180	5080	5080	5080	5080	0
507	20231206	114300	39139180	5080	5080	5080	5080	0
508	20231206	114200	39139180	5080	5080	5080	5080	0
509	20231206	114100	39139180	5080	5080	5080	5080	0
510	20231206	114000	39139180	5080	5080	5080	5080	0
511	20231206	113900	39139180	5080	5080	5080	5080	0
512	20231206	113800	39139180	5080	5080	5080	5080	0
513	20231206	113700	39139180	5080	5080	5080	5080	0
514	20231206	113600	39139180	5080	5080	5080	5080	0
515	20231206	113500	39139180	5080	5080	5080	5080	0
516	20231206	113400	39139180	5080	5080	5080	5080	0
517	20231206	113300	39139180	5080	5080	5080	5080	0
518	20231206	113200	39139180	5080	5080	5080	5080	0
519	20231206	113100	39139180	5080	5080	5080	5080	0
520	20231206	113000	39139180	5080	5080	5080	5080	0
521	20231206	112900	39139180	5080	5080	5080	5080	1
522	20231206	112800	39134100	5070	5070	5070	5070	0
523	20231206	112700	39134100	5070	5070	5070	5070	0
524	20231206	112600	39134100	5070	5070	5070	5070	0
525	20231206	112500	39134100	5070	5070	5070	5070	0
526	20231206	112400	39134100	5070	5070	5070	5070	1
527	20231206	112300	39129030	5070	5070	5070	5070	0
528	20231206	112200	39129030	5070	5080	5080	5050	882
529	20231206	112100	34673830	5090	5090	5090	5090	0
530	20231206	112000	34673830	5090	5090	5090	5090	0
531	20231206	111900	34673830	5090	5090	5090	5090	2
532	20231206	111800	34663650	5090	5090	5090	5090	0
533	20231206	111700	34663650	5090	5090	5090	5090	0
534	20231206	111600	34663650	5090	5090	5090	5090	0
535	20231206	111500	34663650	5090	5090	5090	5090	0
536	20231206	111400	34663650	5090	5090	5090	5090	0
537	20231206	111300	34663650	5090	5090	5090	5090	1
538	20231206	111200	34658560	5090	5090	5090	5090	0
539	20231206	111100	34658560	5090	5090	5090	5090	178
540	20231206	111000	33752540	5090	5090	5090	5090	1
541	20231206	110900	33747450	5090	5090	5090	5090	0
542	20231206	110800	33747450	5090	5090	5090	5090	38
543	20231206	110700	33554030	5090	5090	5090	5090	0
544	20231206	110600	33554030	5090	5090	5090	5090	3
545	20231206	110500	33538760	5090	5090	5090	5090	0
546	20231206	110400	33538760	5090	5090	5090	5090	0
547	20231206	110300	33538760	5090	5090	5090	5090	35
548	20231206	110200	33360610	5090	5090	5090	5090	0
549	20231206	110100	33360610	5090	5090	5090	5090	25
550	20231206	110000	33233360	5110	5110	5110	5110	0
551	20231206	105900	33233360	5110	5110	5110	5110	0
552	20231206	105800	33233360	5110	5110	5110	5110	1
553	20231206	105700	33228250	5090	5090	5090	5090	0
554	20231206	105600	33228250	5090	5090	5090	5090	0
555	20231206	105500	33228250	5090	5100	5100	5090	799
556	20231206	105400	29161240	5120	5110	5120	5110	7
557	20231206	105300	29125460	5110	5120	5120	5110	139
558	20231206	105200	28413820	5130	5130	5130	5130	0
559	20231206	105100	28413820	5130	5130	5130	5130	0
560	20231206	105000	28413820	5130	5130	5130	5130	0
561	20231206	104900	28413820	5130	5130	5130	5130	0
562	20231206	104800	28413820	5130	5130	5130	5130	0
563	20231206	104700	28413820	5130	5130	5130	5130	0
564	20231206	104600	28413820	5130	5130	5130	5130	0
565	20231206	104500	28413820	5130	5130	5130	5130	0
566	20231206	104400	28413820	5130	5130	5130	5130	0
567	20231206	104300	28413820	5130	5130	5130	5130	0
568	20231206	104200	28413820	5130	5130	5130	5130	0
569	20231206	104100	28413820	5130	5130	5130	5130	0
570	20231206	104000	28413820	5130	5130	5130	5130	0
571	20231206	103900	28413820	5130	5130	5130	5130	1
572	20231206	103800	28408690	5120	5120	5120	5120	0
573	20231206	103700	28408690	5120	5120	5120	5120	0
574	20231206	103600	28408690	5120	5120	5120	5120	0
575	20231206	103500	28408690	5120	5120	5120	5120	0
576	20231206	103400	28408690	5120	5120	5120	5120	0
577	20231206	103300	28408690	5120	5120	5120	5120	0
578	20231206	103200	28408690	5120	5120	5120	5120	0
579	20231206	103100	28408690	5120	5120	5120	5120	0
580	20231206	103000	28408690	5120	5120	5120	5120	0
581	20231206	102900	28408690	5120	5120	5120	5120	0
582	20231206	102800	28408690	5120	5120	5120	5120	0
583	20231206	102700	28408690	5120	5120	5120	5120	0
584	20231206	102600	28408690	5120	5120	5120	5120	0
585	20231206	102500	28408690	5120	5120	5120	5120	0
586	20231206	102400	28408690	5120	5120	5120	5120	0
587	20231206	102300	28408690	5120	5120	5120	5120	11
588	20231206	102200	28352370	5130	5120	5130	5120	7
589	20231206	102100	28316520	5130	5130	5130	5130	0
590	20231206	102000	28316520	5130	5120	5130	5120	27
591	20231206	101900	28178270	5130	5120	5130	5120	51
592	20231206	101800	27917140	5130	5130	5130	5130	0
593	20231206	101700	27917140	5130	5130	5130	5130	0
594	20231206	101600	27917140	5130	5130	5130	5130	0
595	20231206	101500	27917140	5130	5130	5130	5130	0
596	20231206	101400	27917140	5130	5130	5130	5130	0
597	20231206	101300	27917140	5130	5130	5130	5130	0
598	20231206	101200	27917140	5130	5130	5130	5130	0
599	20231206	101100	27917140	5130	5130	5130	5130	20
600	20231206	101000	27814540	5130	5120	5130	5120	74
601	20231206	100900	27435100	5130	5130	5130	5130	0
602	20231206	100800	27435100	5130	5130	5130	5130	10
603	20231206	100700	27383800	5120	5120	5120	5120	9
604	20231206	100600	27337720	5110	5120	5120	5110	19
605	20231206	100500	27240530	5130	5100	5130	5100	62
606	20231206	100400	26922550	5110	5100	5110	5100	160
607	20231206	100300	26106530	5130	5130	5130	5090	64
608	20231206	100200	25778300	5120	5130	5130	5090	83
609	20231206	100100	25353350	5120	5120	5130	5120	450
610	20231206	100000	23049180	5130	5110	5130	5110	133
611	20231206	095900	22369330	5100	5120	5120	5100	213
612	20231206	095800	21278970	5120	5120	5120	5120	0
613	20231206	095700	21278970	5120	5090	5120	5090	743
614	20231206	095600	17474840	5130	5130	5130	5130	0
615	20231206	095500	17474840	5130	5130	5130	5130	0
616	20231206	095400	17474840	5130	5130	5130	5130	0
617	20231206	095300	17474840	5130	5130	5130	5130	0
618	20231206	095200	17474840	5130	5130	5130	5130	0
619	20231206	095100	17474840	5130	5130	5130	5130	10
620	20231206	095000	17423540	5120	5120	5120	5120	6
621	20231206	094900	17392820	5120	5100	5120	5100	405
622	20231206	094800	15319250	5120	5120	5120	5120	41
623	20231206	094700	15109330	5100	5090	5100	5090	124
624	20231206	094600	14476940	5080	5080	5080	5080	0
625	20231206	094500	14476940	5080	5080	5080	5080	0
626	20231206	094400	14476940	5080	5080	5080	5080	0
627	20231206	094300	14476940	5080	5090	5090	5080	1017
628	20231206	094200	9300420	5090	5090	5090	5090	0
629	20231206	094100	9300420	5090	5090	5090	5090	0
630	20231206	094000	9300420	5090	5090	5090	5090	0
631	20231206	093900	9300420	5090	5090	5090	5090	1
632	20231206	093800	9295330	5130	5130	5130	5130	0
633	20231206	093700	9295330	5130	5130	5130	5130	2
634	20231206	093600	9285070	5130	5120	5130	5120	3
635	20231206	093500	9269700	5130	5120	5130	5120	7
636	20231206	093400	9233840	5130	5130	5130	5130	0
637	20231206	093300	9233840	5130	5120	5130	5120	1002
638	20231206	093200	4102420	5130	5130	5130	5130	0
639	20231206	093100	4102420	5130	5090	5130	5080	36
640	20231206	093000	3918830	5070	5080	5080	5070	50
641	20231206	092900	3665320	5110	5110	5110	5110	20
642	20231206	092800	3563120	5130	5130	5130	5130	0
643	20231206	092700	3563120	5130	5130	5130	5130	0
644	20231206	092600	3563120	5130	5130	5130	5130	0
645	20231206	092500	3563120	5130	5130	5130	5130	0
646	20231206	092400	3563120	5130	5130	5130	5130	0
647	20231206	092300	3563120	5130	5130	5130	5130	0
648	20231206	092200	3563120	5130	5130	5130	5130	0
649	20231206	092100	3563120	5130	5130	5130	5130	0
650	20231206	092000	3563120	5130	5130	5130	5130	0
651	20231206	091900	3563120	5130	5130	5130	5130	0
652	20231206	091800	3563120	5130	5130	5130	5130	0
653	20231206	091700	3563120	5130	5130	5130	5130	0
654	20231206	091600	3563120	5130	5130	5130	5130	0
655	20231206	091500	3563120	5130	5130	5130	5130	0
656	20231206	091400	3563120	5130	5130	5130	5130	0
657	20231206	091300	3563120	5130	5130	5130	5130	0
658	20231206	091200	3563120	5130	5130	5130	5130	0
659	20231206	091100	3563120	5130	5110	5130	5110	250
660	20231206	091000	2284460	5110	5100	5110	5100	230
661	20231206	090900	1110280	5100	5100	5100	5100	0
662	20231206	090800	1110280	5100	5100	5100	5100	0
663	20231206	090700	1110280	5100	5090	5110	5080	77
664	20231206	090600	718820	5110	5110	5110	5110	0
665	20231206	090500	718820	5110	5110	5110	5110	0
666	20231206	090400	718820	5110	5110	5110	5110	0
667	20231206	090300	718820	5110	5110	5110	5110	0
668	20231206	090200	718820	5110	5110	5110	5110	1
669	20231206	090100	713710	5030	5030	5030	5030	77
670	20231206	090000	326400	5120	5020	5120	5020	65