KissMeData/066130/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194200	371644950	5390	5390	5390	5390	590
3	20231205	194100	371644950	5390	5390	5390	5390	0
4	20231205	194000	371644950	5390	5390	5390	5390	0
5	20231205	193900	371644950	5390	5390	5390	5390	0
6	20231205	193800	371644950	5390	5390	5390	5390	0
7	20231205	193700	371644950	5390	5390	5390	5390	0
8	20231205	193600	371644950	5390	5390	5390	5390	0
9	20231205	193500	371644950	5390	5390	5390	5390	0
10	20231205	193400	371644950	5390	5390	5390	5390	0
11	20231205	193300	371644950	5390	5390	5390	5390	0
12	20231205	193200	371644950	5390	5390	5390	5390	0
13	20231205	193100	371644950	5390	5390	5390	5390	0
14	20231205	193000	371644950	5390	5390	5390	5390	0
15	20231205	192900	371644950	5390	5390	5390	5390	0
16	20231205	192800	371644950	5390	5390	5390	5390	0
17	20231205	192700	371644950	5390	5390	5390	5390	0
18	20231205	192600	371644950	5390	5390	5390	5390	0
19	20231205	192500	371644950	5390	5390	5390	5390	0
20	20231205	192400	371644950	5390	5390	5390	5390	0
21	20231205	192300	371644950	5390	5390	5390	5390	0
22	20231205	192200	371644950	5390	5390	5390	5390	0
23	20231205	192100	371644950	5390	5390	5390	5390	0
24	20231205	192000	371644950	5390	5390	5390	5390	0
25	20231205	191900	371644950	5390	5390	5390	5390	0
26	20231205	191800	371644950	5390	5390	5390	5390	0
27	20231205	191700	371644950	5390	5390	5390	5390	0
28	20231205	191600	371644950	5390	5390	5390	5390	0
29	20231205	191500	371644950	5390	5390	5390	5390	0
30	20231205	191400	371644950	5390	5390	5390	5390	0
31	20231205	191300	371644950	5390	5390	5390	5390	0
32	20231205	191200	371644950	5390	5390	5390	5390	590
33	20231205	191100	371644950	5390	5390	5390	5390	0
34	20231205	191000	371644950	5390	5390	5390	5390	0
35	20231205	190900	371644950	5390	5390	5390	5390	0
36	20231205	190800	371644950	5390	5390	5390	5390	0
37	20231205	190700	371644950	5390	5390	5390	5390	0
38	20231205	190600	371644950	5390	5390	5390	5390	0
39	20231205	190500	371644950	5390	5390	5390	5390	0
40	20231205	190400	371644950	5390	5390	5390	5390	0
41	20231205	190300	371644950	5390	5390	5390	5390	0
42	20231205	190200	371644950	5390	5390	5390	5390	0
43	20231205	190100	371644950	5390	5390	5390	5390	0
44	20231205	190000	371644950	5390	5390	5390	5390	0
45	20231205	185900	371644950	5390	5390	5390	5390	0
46	20231205	185800	371644950	5390	5390	5390	5390	0
47	20231205	185700	371644950	5390	5390	5390	5390	0
48	20231205	185600	371644950	5390	5390	5390	5390	0
49	20231205	185500	371644950	5390	5390	5390	5390	0
50	20231205	185400	371644950	5390	5390	5390	5390	0
51	20231205	185300	371644950	5390	5390	5390	5390	0
52	20231205	185200	371644950	5390	5390	5390	5390	0
53	20231205	185100	371644950	5390	5390	5390	5390	0
54	20231205	185000	371644950	5390	5390	5390	5390	0
55	20231205	184900	371644950	5390	5390	5390	5390	0
56	20231205	184800	371644950	5390	5390	5390	5390	0
57	20231205	184700	371644950	5390	5390	5390	5390	0
58	20231205	184600	371644950	5390	5390	5390	5390	0
59	20231205	184500	371644950	5390	5390	5390	5390	0
60	20231205	184400	371644950	5390	5390	5390	5390	0
61	20231205	184300	371644950	5390	5390	5390	5390	0
62	20231205	184200	371644950	5390	5390	5390	5390	590
63	20231205	184100	371644950	5390	5390	5390	5390	0
64	20231205	184000	371644950	5390	5390	5390	5390	0
65	20231205	183900	371644950	5390	5390	5390	5390	0
66	20231205	183800	371644950	5390	5390	5390	5390	0
67	20231205	183700	371644950	5390	5390	5390	5390	0
68	20231205	183600	371644950	5390	5390	5390	5390	0
69	20231205	183500	371644950	5390	5390	5390	5390	0
70	20231205	183400	371644950	5390	5390	5390	5390	0
71	20231205	183300	371644950	5390	5390	5390	5390	0
72	20231205	183200	371644950	5390	5390	5390	5390	0
73	20231205	183100	371644950	5390	5390	5390	5390	0
74	20231205	183000	371644950	5390	5390	5390	5390	0
75	20231205	182900	371644950	5390	5390	5390	5390	0
76	20231205	182800	371644950	5390	5390	5390	5390	0
77	20231205	182700	371644950	5390	5390	5390	5390	0
78	20231205	182600	371644950	5390	5390	5390	5390	0
79	20231205	182500	371644950	5390	5390	5390	5390	0
80	20231205	182400	371644950	5390	5390	5390	5390	0
81	20231205	182300	371644950	5390	5390	5390	5390	0
82	20231205	182200	371644950	5390	5390	5390	5390	0
83	20231205	182100	371644950	5390	5390	5390	5390	0
84	20231205	182000	371644950	5390	5390	5390	5390	0
85	20231205	181900	371644950	5390	5390	5390	5390	0
86	20231205	181800	371644950	5390	5390	5390	5390	0
87	20231205	181700	371644950	5390	5390	5390	5390	0
88	20231205	181600	371644950	5390	5390	5390	5390	0
89	20231205	181500	371644950	5390	5390	5390	5390	0
90	20231205	181400	371644950	5390	5390	5390	5390	0
91	20231205	181300	371644950	5390	5390	5390	5390	0
92	20231205	181200	371644950	5390	5390	5390	5390	590
93	20231205	181100	371644950	5390	5390	5390	5390	0
94	20231205	181000	371644950	5390	5390	5390	5390	0
95	20231205	180900	371644950	5390	5390	5390	5390	0
96	20231205	180800	371644950	5390	5390	5390	5390	0
97	20231205	180700	371644950	5390	5390	5390	5390	0
98	20231205	180600	371644950	5390	5390	5390	5390	0
99	20231205	180500	371644950	5390	5390	5390	5390	0
100	20231205	180400	371644950	5390	5390	5390	5390	0
101	20231205	180300	371644950	5390	5390	5390	5390	0
102	20231205	180200	371644950	5390	5390	5390	5390	0
103	20231205	180100	371644950	5390	5390	5390	5390	0
104	20231205	180000	371644950	5390	5390	5390	5390	0
105	20231205	175900	371644950	5390	5390	5390	5390	0
106	20231205	175800	371644950	5390	5390	5390	5390	0
107	20231205	175700	371644950	5390	5390	5390	5390	0
108	20231205	175600	371644950	5390	5390	5390	5390	0
109	20231205	175500	371644950	5390	5390	5390	5390	0
110	20231205	175400	371644950	5390	5390	5390	5390	0
111	20231205	175300	371644950	5390	5390	5390	5390	0
112	20231205	175200	371644950	5390	5390	5390	5390	0
113	20231205	175100	371644950	5390	5390	5390	5390	0
114	20231205	175000	371644950	5390	5390	5390	5390	0
115	20231205	174900	371644950	5390	5390	5390	5390	0
116	20231205	174800	371644950	5390	5390	5390	5390	0
117	20231205	174700	371644950	5390	5390	5390	5390	0
118	20231205	174600	371644950	5390	5390	5390	5390	0
119	20231205	174500	371644950	5390	5390	5390	5390	0
120	20231205	174400	371644950	5390	5390	5390	5390	0
121	20231205	174300	371644950	5390	5390	5390	5390	0
122	20231205	174200	371644950	5390	5390	5390	5390	590
123	20231205	174100	371644950	5390	5390	5390	5390	0
124	20231205	174000	371644950	5390	5390	5390	5390	0
125	20231205	173900	371644950	5390	5390	5390	5390	0
126	20231205	173800	371644950	5390	5390	5390	5390	0
127	20231205	173700	371644950	5390	5390	5390	5390	0
128	20231205	173600	371644950	5390	5390	5390	5390	0
129	20231205	173500	371644950	5390	5390	5390	5390	0
130	20231205	173400	371644950	5390	5390	5390	5390	0
131	20231205	173300	371644950	5390	5390	5390	5390	0
132	20231205	173200	371644950	5390	5390	5390	5390	0
133	20231205	173100	371644950	5390	5390	5390	5390	0
134	20231205	173000	371644950	5390	5390	5390	5390	0
135	20231205	172900	371644950	5390	5390	5390	5390	0
136	20231205	172800	371644950	5390	5390	5390	5390	0
137	20231205	172700	371644950	5390	5390	5390	5390	0
138	20231205	172600	371644950	5390	5390	5390	5390	0
139	20231205	172500	371644950	5390	5390	5390	5390	0
140	20231205	172400	371644950	5390	5390	5390	5390	0
141	20231205	172300	371644950	5390	5390	5390	5390	0
142	20231205	172200	371644950	5390	5390	5390	5390	0
143	20231205	172100	371644950	5390	5390	5390	5390	0
144	20231205	172000	371644950	5390	5390	5390	5390	0
145	20231205	171900	371644950	5390	5390	5390	5390	0
146	20231205	171800	371644950	5390	5390	5390	5390	0
147	20231205	171700	371644950	5390	5390	5390	5390	0
148	20231205	171600	371644950	5390	5390	5390	5390	0
149	20231205	171500	371644950	5390	5390	5390	5390	0
150	20231205	171400	371644950	5390	5390	5390	5390	0
151	20231205	171300	371644950	5390	5390	5390	5390	0
152	20231205	171200	371644950	5390	5390	5390	5390	590
153	20231205	171100	371644950	5390	5390	5390	5390	0
154	20231205	171000	371644950	5390	5390	5390	5390	0
155	20231205	170900	371644950	5390	5390	5390	5390	0
156	20231205	170800	371644950	5390	5390	5390	5390	0
157	20231205	170700	371644950	5390	5390	5390	5390	0
158	20231205	170600	371644950	5390	5390	5390	5390	0
159	20231205	170500	371644950	5390	5390	5390	5390	0
160	20231205	170400	371644950	5390	5390	5390	5390	0
161	20231205	170300	371644950	5390	5390	5390	5390	0
162	20231205	170200	371644950	5390	5390	5390	5390	0
163	20231205	170100	371644950	5390	5390	5390	5390	0
164	20231205	170000	371644950	5390	5390	5390	5390	0
165	20231205	165900	371644950	5390	5390	5390	5390	0
166	20231205	165800	371644950	5390	5390	5390	5390	0
167	20231205	165700	371644950	5390	5390	5390	5390	0
168	20231205	165600	371644950	5390	5390	5390	5390	0
169	20231205	165500	371644950	5390	5390	5390	5390	0
170	20231205	165400	371644950	5390	5390	5390	5390	0
171	20231205	165300	371644950	5390	5390	5390	5390	0
172	20231205	165200	371644950	5390	5390	5390	5390	0
173	20231205	165100	371644950	5390	5390	5390	5390	0
174	20231205	165000	371644950	5390	5390	5390	5390	0
175	20231205	164900	371644950	5390	5390	5390	5390	0
176	20231205	164800	371644950	5390	5390	5390	5390	0
177	20231205	164700	371644950	5390	5390	5390	5390	0
178	20231205	164600	371644950	5390	5390	5390	5390	0
179	20231205	164500	371644950	5390	5390	5390	5390	0
180	20231205	164400	371644950	5390	5390	5390	5390	0
181	20231205	164300	371644950	5390	5390	5390	5390	0
182	20231205	164200	371644950	5390	5390	5390	5390	590
183	20231205	164100	371644950	5390	5390	5390	5390	0
184	20231205	164000	371644950	5390	5390	5390	5390	0
185	20231205	163900	371644950	5390	5390	5390	5390	0
186	20231205	163800	371644950	5390	5390	5390	5390	0
187	20231205	163700	371644950	5390	5390	5390	5390	0
188	20231205	163600	371644950	5390	5390	5390	5390	0
189	20231205	163500	371644950	5390	5390	5390	5390	0
190	20231205	163400	371644950	5390	5390	5390	5390	0
191	20231205	163300	371644950	5390	5390	5390	5390	0
192	20231205	163200	371644950	5390	5390	5390	5390	0
193	20231205	163100	371644950	5390	5390	5390	5390	0
194	20231205	163000	371644950	5390	5390	5390	5390	0
195	20231205	162900	371644950	5390	5390	5390	5390	0
196	20231205	162800	371644950	5390	5390	5390	5390	0
197	20231205	162700	371644950	5390	5390	5390	5390	0
198	20231205	162600	371644950	5390	5390	5390	5390	0
199	20231205	162500	371644950	5390	5390	5390	5390	0
200	20231205	162400	371644950	5390	5390	5390	5390	0
201	20231205	162300	371644950	5390	5390	5390	5390	0
202	20231205	162200	371644950	5390	5390	5390	5390	0
203	20231205	162100	371644950	5390	5390	5390	5390	0
204	20231205	162000	371644950	5390	5390	5390	5390	0
205	20231205	161900	371644950	5390	5390	5390	5390	0
206	20231205	161800	371644950	5390	5390	5390	5390	0
207	20231205	161700	371644950	5390	5390	5390	5390	0
208	20231205	161600	371644950	5390	5390	5390	5390	0
209	20231205	161500	371644950	5390	5390	5390	5390	0
210	20231205	161400	371644950	5390	5390	5390	5390	0
211	20231205	161300	371644950	5390	5390	5390	5390	0
212	20231205	161200	371644950	5390	5390	5390	5390	590
213	20231205	161100	371644950	5390	5390	5390	5390	0
214	20231205	161000	371644950	5390	5390	5390	5390	0
215	20231205	160900	371644950	5390	5390	5390	5390	0
216	20231205	160800	371644950	5390	5390	5390	5390	0
217	20231205	160700	371644950	5390	5390	5390	5390	0
218	20231205	160600	371644950	5390	5390	5390	5390	0
219	20231205	160500	371644950	5390	5390	5390	5390	0
220	20231205	160400	371644950	5390	5390	5390	5390	0
221	20231205	160300	371644950	5390	5390	5390	5390	0
222	20231205	160200	371644950	5390	5390	5390	5390	0
223	20231205	160100	371644950	5390	5390	5390	5390	0
224	20231205	160000	371644950	5390	5390	5390	5390	0
225	20231205	155900	371644950	5390	5390	5390	5390	0
226	20231205	155800	371644950	5390	5390	5390	5390	0
227	20231205	155700	371644950	5390	5390	5390	5390	0
228	20231205	155600	371644950	5390	5390	5390	5390	0
229	20231205	155500	371644950	5390	5390	5390	5390	0
230	20231205	155400	371644950	5390	5390	5390	5390	0
231	20231205	155300	371644950	5390	5390	5390	5390	0
232	20231205	155200	371644950	5390	5390	5390	5390	0
233	20231205	155100	371644950	5390	5390	5390	5390	0
234	20231205	155000	371644950	5390	5390	5390	5390	0
235	20231205	154900	371644950	5390	5390	5390	5390	0
236	20231205	154800	371644950	5390	5390	5390	5390	0
237	20231205	154700	371644950	5390	5390	5390	5390	0
238	20231205	154600	371644950	5390	5390	5390	5390	0
239	20231205	154500	371644950	5390	5390	5390	5390	0
240	20231205	154400	371644950	5390	5390	5390	5390	0
241	20231205	154300	371644950	5390	5390	5390	5390	0
242	20231205	154200	371644950	5390	5390	5390	5390	590
243	20231205	154100	371644950	5390	5390	5390	5390	0
244	20231205	154000	371644950	5390	5390	5390	5390	0
245	20231205	153900	371644950	5390	5390	5390	5390	0
246	20231205	153800	371644950	5390	5390	5390	5390	0
247	20231205	153700	371644950	5390	5390	5390	5390	0
248	20231205	153600	371644950	5390	5390	5390	5390	0
249	20231205	153500	371644950	5390	5390	5390	5390	0
250	20231205	153400	371644950	5390	5390	5390	5390	0
251	20231205	153300	371644950	5390	5390	5390	5390	0
252	20231205	153200	371644950	5390	5390	5390	5390	0
253	20231205	153100	371644950	5390	5390	5390	5390	0
254	20231205	153000	371644950	5390	5390	5390	5390	590
255	20231205	152900	368464850	5380	5380	5380	5380	0
256	20231205	152800	368464850	5380	5380	5380	5380	0
257	20231205	152700	368464850	5380	5380	5380	5380	0
258	20231205	152600	368464850	5380	5380	5380	5380	0
259	20231205	152500	368464850	5380	5380	5380	5380	0
260	20231205	152400	368464850	5380	5380	5380	5380	0
261	20231205	152300	368464850	5380	5380	5380	5380	0
262	20231205	152200	368464850	5380	5380	5380	5380	0
263	20231205	152100	368464850	5380	5380	5380	5380	0
264	20231205	152000	368464850	5380	5380	5380	5380	0
265	20231205	151900	368464850	5380	5360	5380	5360	285
266	20231205	151800	366936610	5350	5350	5350	5350	0
267	20231205	151700	366936610	5350	5320	5350	5320	890
268	20231205	151600	362181200	5320	5320	5320	5320	18
269	20231205	151500	362085440	5290	5300	5300	5290	1412
270	20231205	151400	354603700	5300	5300	5300	5300	1018
271	20231205	151300	349208300	5300	5300	5300	5290	12158
272	20231205	151200	284774200	5300	5300	5300	5290	3661
273	20231205	151100	265371950	5290	5300	5300	5290	124
274	20231205	151000	264715850	5290	5290	5300	5290	359
275	20231205	150900	262813650	5280	5290	5290	5280	40
276	20231205	150800	262602250	5290	5290	5290	5290	102
277	20231205	150700	262062670	5290	5290	5290	5290	168
278	20231205	150600	261173950	5280	5280	5280	5280	0
279	20231205	150500	261173950	5280	5290	5300	5280	482
280	20231205	150400	258623800	5300	5310	5310	5300	266
281	20231205	150300	257213520	5300	5310	5310	5290	117
282	20231205	150200	256593290	5290	5310	5310	5290	57
283	20231205	150100	256291720	5320	5290	5320	5290	34
284	20231205	150000	256111290	5290	5290	5290	5290	117
285	20231205	145900	255492360	5290	5300	5300	5290	307
286	20231205	145800	253866110	5320	5290	5320	5290	97
287	20231205	145700	253352850	5290	5290	5290	5290	0
288	20231205	145600	253352850	5290	5350	5350	5290	305
289	20231205	145500	251736580	5290	5320	5340	5290	2308
290	20231205	145400	239487170	5340	5330	5360	5300	2115
291	20231205	145300	228255500	5330	5380	5380	5330	4844
292	20231205	145200	202313170	5380	5380	5380	5380	0
293	20231205	145100	202313170	5380	5380	5380	5380	2000
294	20231205	145000	191553170	5380	5380	5380	5380	1
295	20231205	144900	191547790	5380	5370	5380	5330	1109
296	20231205	144800	185606020	5370	5370	5370	5370	1
297	20231205	144700	185600650	5370	5370	5370	5370	35
298	20231205	144600	185412700	5380	5380	5380	5380	253
299	20231205	144500	184051560	5380	5380	5380	5380	10
300	20231205	144400	183997760	5370	5370	5370	5370	8
301	20231205	144300	183954800	5380	5380	5380	5380	0
302	20231205	144200	183954800	5380	5370	5380	5370	566
303	20231205	144100	180915360	5380	5380	5380	5380	300
304	20231205	144000	179301360	5380	5390	5390	5380	750
305	20231205	143900	175265460	5390	5390	5390	5390	520
306	20231205	143800	172462660	5400	5400	5400	5400	10
307	20231205	143700	172408660	5400	5400	5400	5400	1
308	20231205	143600	172403260	5400	5400	5400	5400	0
309	20231205	143500	172403260	5400	5400	5400	5400	1
310	20231205	143400	172397860	5390	5420	5420	5390	814
311	20231205	143300	168005700	5430	5430	5430	5430	0
312	20231205	143200	168005700	5430	5430	5430	5430	0
313	20231205	143100	168005700	5430	5430	5430	5430	0
314	20231205	143000	168005700	5430	5430	5430	5430	1
315	20231205	142900	168000270	5410	5410	5410	5410	0
316	20231205	142800	168000270	5410	5410	5410	5410	54
317	20231205	142700	167708130	5410	5420	5420	5410	2
318	20231205	142600	167697300	5440	5440	5440	5440	1
319	20231205	142500	167691860	5400	5400	5400	5400	0
320	20231205	142400	167691860	5400	5420	5440	5400	5
321	20231205	142300	167664760	5420	5420	5420	5420	0
322	20231205	142200	167664760	5420	5420	5420	5420	0
323	20231205	142100	167664760	5420	5420	5420	5420	1
324	20231205	142000	167659340	5440	5440	5440	5440	0
325	20231205	141900	167659340	5440	5420	5440	5420	20
326	20231205	141800	167550560	5400	5400	5400	5400	0
327	20231205	141700	167550560	5400	5410	5410	5400	1167
328	20231205	141600	161248310	5430	5430	5430	5430	15
329	20231205	141500	161166860	5440	5430	5440	5430	20
330	20231205	141400	161058080	5400	5400	5400	5400	0
331	20231205	141300	161058080	5400	5400	5400	5400	25
332	20231205	141200	160923080	5400	5400	5400	5400	36
333	20231205	141100	160728680	5400	5430	5430	5400	616
334	20231205	141000	157395870	5430	5430	5430	5430	0
335	20231205	140900	157395870	5430	5430	5430	5430	0
336	20231205	140800	157395870	5430	5430	5430	5430	0
337	20231205	140700	157395870	5430	5430	5430	5430	0
338	20231205	140600	157395870	5430	5420	5430	5420	237
339	20231205	140500	156108970	5420	5420	5420	5420	0
340	20231205	140400	156108970	5420	5420	5420	5420	250
341	20231205	140300	154753970	5400	5400	5400	5400	0
342	20231205	140200	154753970	5400	5420	5420	5400	1518
343	20231205	140100	146548900	5420	5420	5420	5420	0
344	20231205	140000	146548900	5420	5420	5420	5420	0
345	20231205	135900	146548900	5420	5420	5420	5420	0
346	20231205	135800	146548900	5420	5420	5420	5420	0
347	20231205	135700	146548900	5420	5420	5420	5420	0
348	20231205	135600	146548900	5420	5420	5420	5420	0
349	20231205	135500	146548900	5420	5420	5420	5420	0
350	20231205	135400	146548900	5420	5420	5420	5420	18
351	20231205	135300	146451340	5420	5420	5420	5420	0
352	20231205	135200	146451340	5420	5420	5420	5420	0
353	20231205	135100	146451340	5420	5420	5420	5420	217
354	20231205	135000	145275200	5450	5450	5450	5450	2
355	20231205	134900	145264300	5450	5450	5450	5450	0
356	20231205	134800	145264300	5450	5450	5450	5450	0
357	20231205	134700	145264300	5450	5450	5450	5450	0
358	20231205	134600	145264300	5450	5450	5450	5450	97
359	20231205	134500	144735650	5440	5440	5440	5440	0
360	20231205	134400	144735650	5440	5440	5440	5440	2
361	20231205	134300	144724770	5440	5440	5440	5440	0
362	20231205	134200	144724770	5440	5440	5440	5440	0
363	20231205	134100	144724770	5440	5440	5440	5440	0
364	20231205	134000	144724770	5440	5440	5440	5440	1
365	20231205	133900	144719330	5430	5430	5430	5430	0
366	20231205	133800	144719330	5430	5430	5430	5430	0
367	20231205	133700	144719330	5430	5430	5430	5430	0
368	20231205	133600	144719330	5430	5430	5430	5430	0
369	20231205	133500	144719330	5430	5430	5430	5420	211
370	20231205	133400	143573610	5430	5450	5450	5430	700
371	20231205	133300	139771280	5490	5490	5490	5490	0
372	20231205	133200	139771280	5490	5490	5490	5490	0
373	20231205	133100	139771280	5490	5490	5490	5490	0
374	20231205	133000	139771280	5490	5490	5490	5490	0
375	20231205	132900	139771280	5490	5490	5490	5490	0
376	20231205	132800	139771280	5490	5490	5490	5490	0
377	20231205	132700	139771280	5490	5490	5490	5490	0
378	20231205	132600	139771280	5490	5490	5490	5490	0
379	20231205	132500	139771280	5490	5490	5490	5490	0
380	20231205	132400	139771280	5490	5460	5490	5460	6
381	20231205	132300	139738480	5460	5480	5490	5460	114
382	20231205	132200	139115770	5470	5470	5470	5470	0
383	20231205	132100	139115770	5470	5470	5470	5470	60
384	20231205	132000	138787570	5470	5470	5470	5470	42
385	20231205	131900	138557830	5480	5480	5480	5480	0
386	20231205	131800	138557830	5480	5480	5480	5480	0
387	20231205	131700	138557830	5480	5480	5480	5480	0
388	20231205	131600	138557830	5480	5480	5480	5480	0
389	20231205	131500	138557830	5480	5480	5480	5480	0
390	20231205	131400	138557830	5480	5480	5480	5480	0
391	20231205	131300	138557830	5480	5480	5480	5480	0
392	20231205	131200	138557830	5480	5480	5480	5480	0
393	20231205	131100	138557830	5480	5480	5480	5480	100
394	20231205	131000	138009830	5480	5480	5480	5480	9
395	20231205	130900	137960510	5470	5470	5470	5470	0
396	20231205	130800	137960510	5470	5470	5470	5470	0
397	20231205	130700	137960510	5470	5470	5470	5470	0
398	20231205	130600	137960510	5470	5470	5470	5470	1
399	20231205	130500	137955040	5470	5470	5470	5470	1
400	20231205	130400	137949570	5470	5470	5470	5470	0
401	20231205	130300	137949570	5470	5470	5470	5470	0
402	20231205	130200	137949570	5470	5470	5470	5470	1
403	20231205	130100	137944100	5450	5450	5450	5450	0
404	20231205	130000	137944100	5450	5450	5450	5450	0
405	20231205	125900	137944100	5450	5450	5450	5450	0
406	20231205	125800	137944100	5450	5450	5450	5450	0
407	20231205	125700	137944100	5450	5450	5450	5450	0
408	20231205	125600	137944100	5450	5450	5450	5450	0
409	20231205	125500	137944100	5450	5450	5450	5450	0
410	20231205	125400	137944100	5450	5450	5450	5450	7
411	20231205	125300	137905950	5450	5450	5450	5450	0
412	20231205	125200	137905950	5450	5450	5450	5450	0
413	20231205	125100	137905950	5450	5450	5450	5450	0
414	20231205	125000	137905950	5450	5450	5450	5450	0
415	20231205	124900	137905950	5450	5450	5450	5450	0
416	20231205	124800	137905950	5450	5450	5450	5450	88
417	20231205	124700	137426350	5450	5450	5450	5450	0
418	20231205	124600	137426350	5450	5450	5450	5450	0
419	20231205	124500	137426350	5450	5450	5450	5450	0
420	20231205	124400	137426350	5450	5450	5450	5450	0
421	20231205	124300	137426350	5450	5450	5450	5450	85
422	20231205	124200	136963100	5470	5470	5470	5470	0
423	20231205	124100	136963100	5470	5470	5470	5470	0
424	20231205	124000	136963100	5470	5470	5470	5470	316
425	20231205	123900	135234580	5450	5450	5450	5450	0
426	20231205	123800	135234580	5450	5450	5450	5450	0
427	20231205	123700	135234580	5450	5450	5450	5450	0
428	20231205	123600	135234580	5450	5450	5450	5450	0
429	20231205	123500	135234580	5450	5450	5450	5450	0
430	20231205	123400	135234580	5450	5450	5450	5450	0
431	20231205	123300	135234580	5450	5450	5450	5450	0
432	20231205	123200	135234580	5450	5450	5450	5450	0
433	20231205	123100	135234580	5450	5450	5450	5450	0
434	20231205	123000	135234580	5450	5450	5450	5450	174
435	20231205	122900	134286280	5440	5440	5440	5440	0
436	20231205	122800	134286280	5440	5440	5440	5440	0
437	20231205	122700	134286280	5440	5440	5440	5440	0
438	20231205	122600	134286280	5440	5440	5440	5440	0
439	20231205	122500	134286280	5440	5440	5440	5440	0
440	20231205	122400	134286280	5440	5440	5440	5440	0
441	20231205	122300	134286280	5440	5440	5440	5440	0
442	20231205	122200	134286280	5440	5440	5440	5440	95
443	20231205	122100	133769480	5440	5440	5440	5440	0
444	20231205	122000	133769480	5440	5440	5440	5440	0
445	20231205	121900	133769480	5440	5440	5440	5440	0
446	20231205	121800	133769480	5440	5440	5440	5440	91
447	20231205	121700	133274440	5440	5440	5440	5440	1
448	20231205	121600	133269000	5440	5440	5440	5440	0
449	20231205	121500	133269000	5440	5440	5440	5440	0
450	20231205	121400	133269000	5440	5440	5440	5440	0
451	20231205	121300	133269000	5440	5440	5440	5440	0
452	20231205	121200	133269000	5440	5440	5440	5440	0
453	20231205	121100	133269000	5440	5440	5440	5440	230
454	20231205	121000	132017800	5420	5430	5430	5420	2000
455	20231205	120900	121169590	5440	5440	5440	5440	0
456	20231205	120800	121169590	5440	5440	5440	5440	0
457	20231205	120700	121169590	5440	5440	5440	5440	0
458	20231205	120600	121169590	5440	5440	5440	5440	0
459	20231205	120500	121169590	5440	5440	5440	5440	0
460	20231205	120400	121169590	5440	5440	5440	5440	0
461	20231205	120300	121169590	5440	5440	5440	5440	0
462	20231205	120200	121169590	5440	5440	5440	5440	0
463	20231205	120100	121169590	5440	5440	5440	5440	0
464	20231205	120000	121169590	5440	5440	5440	5440	0
465	20231205	115900	121169590	5440	5440	5440	5440	0
466	20231205	115800	121169590	5440	5440	5440	5440	0
467	20231205	115700	121169590	5440	5440	5440	5440	0
468	20231205	115600	121169590	5440	5440	5440	5440	0
469	20231205	115500	121169590	5440	5460	5460	5440	300
470	20231205	115400	119534790	5470	5470	5470	5470	0
471	20231205	115300	119534790	5470	5470	5470	5470	0
472	20231205	115200	119534790	5470	5470	5470	5470	0
473	20231205	115100	119534790	5470	5470	5470	5470	0
474	20231205	115000	119534790	5470	5470	5470	5470	0
475	20231205	114900	119534790	5470	5470	5470	5470	5
476	20231205	114800	119507440	5460	5460	5460	5460	0
477	20231205	114700	119507440	5460	5460	5460	5460	6
478	20231205	114600	119474680	5470	5470	5470	5470	0
479	20231205	114500	119474680	5470	5470	5470	5470	6
480	20231205	114400	119441860	5460	5460	5460	5460	0
481	20231205	114300	119441860	5460	5460	5460	5460	0
482	20231205	114200	119441860	5460	5460	5460	5460	0
483	20231205	114100	119441860	5460	5460	5460	5460	0
484	20231205	114000	119441860	5460	5460	5460	5460	0
485	20231205	113900	119441860	5460	5460	5460	5460	0
486	20231205	113800	119441860	5460	5460	5460	5460	0
487	20231205	113700	119441860	5460	5460	5460	5460	0
488	20231205	113600	119441860	5460	5460	5460	5460	0
489	20231205	113500	119441860	5460	5460	5460	5460	0
490	20231205	113400	119441860	5460	5460	5460	5460	10
491	20231205	113300	119387260	5460	5460	5460	5460	0
492	20231205	113200	119387260	5460	5460	5460	5460	15
493	20231205	113100	119305360	5460	5460	5460	5460	0
494	20231205	113000	119305360	5460	5460	5460	5460	0
495	20231205	112900	119305360	5460	5460	5460	5460	0
496	20231205	112800	119305360	5460	5460	5460	5460	0
497	20231205	112700	119305360	5460	5480	5480	5460	96
498	20231205	112600	118781180	5490	5490	5490	5490	0
499	20231205	112500	118781180	5490	5490	5490	5490	0
500	20231205	112400	118781180	5490	5490	5490	5490	0
501	20231205	112300	118781180	5490	5490	5490	5490	0
502	20231205	112200	118781180	5490	5490	5490	5490	5
503	20231205	112100	118753730	5490	5490	5490	5490	0
504	20231205	112000	118753730	5490	5490	5490	5490	0
505	20231205	111900	118753730	5490	5490	5490	5490	1
506	20231205	111800	118748240	5470	5480	5480	5470	706
507	20231205	111700	114884230	5490	5490	5490	5490	0
508	20231205	111600	114884230	5490	5490	5490	5490	0
509	20231205	111500	114884230	5490	5490	5490	5490	0
510	20231205	111400	114884230	5490	5490	5490	5490	0
511	20231205	111300	114884230	5490	5470	5490	5470	494
512	20231205	111200	112173210	5470	5470	5470	5470	50
513	20231205	111100	111899710	5470	5470	5470	5470	0
514	20231205	111000	111899710	5470	5470	5470	5470	20
515	20231205	110900	111790310	5470	5470	5470	5470	0
516	20231205	110800	111790310	5470	5470	5470	5470	0
517	20231205	110700	111790310	5470	5470	5470	5470	0
518	20231205	110600	111790310	5470	5470	5470	5470	10
519	20231205	110500	111735610	5470	5470	5470	5470	0
520	20231205	110400	111735610	5470	5470	5470	5470	0
521	20231205	110300	111735610	5470	5470	5470	5470	0
522	20231205	110200	111735610	5470	5470	5470	5470	3
523	20231205	110100	111719200	5450	5450	5450	5450	126
524	20231205	110000	111032500	5470	5470	5470	5470	0
525	20231205	105900	111032500	5470	5470	5470	5470	0
526	20231205	105800	111032500	5470	5470	5470	5470	0
527	20231205	105700	111032500	5470	5460	5470	5440	4
528	20231205	105600	111010670	5440	5440	5440	5440	109
529	20231205	105500	110417710	5440	5440	5440	5440	0
530	20231205	105400	110417710	5440	5440	5440	5440	0
531	20231205	105300	110417710	5440	5440	5440	5440	0
532	20231205	105200	110417710	5440	5440	5440	5440	1
533	20231205	105100	110412270	5410	5430	5440	5410	6428
534	20231205	105000	75571960	5420	5420	5420	5420	0
535	20231205	104900	75571960	5420	5420	5420	5420	0
536	20231205	104800	75571960	5420	5420	5420	5420	0
537	20231205	104700	75571960	5420	5430	5430	5420	290
538	20231205	104600	73997390	5430	5440	5440	5430	1369
539	20231205	104500	66555710	5450	5450	5450	5450	217
540	20231205	104400	65373060	5460	5460	5460	5460	0
541	20231205	104300	65373060	5460	5460	5460	5460	0
542	20231205	104200	65373060	5460	5460	5460	5460	0
543	20231205	104100	65373060	5460	5460	5460	5460	10
544	20231205	104000	65318460	5460	5460	5460	5460	0
545	20231205	103900	65318460	5460	5460	5460	5460	0
546	20231205	103800	65318460	5460	5460	5460	5460	0
547	20231205	103700	65318460	5460	5460	5460	5460	0
548	20231205	103600	65318460	5460	5460	5460	5460	0
549	20231205	103500	65318460	5460	5460	5460	5460	0
550	20231205	103400	65318460	5460	5460	5460	5460	0
551	20231205	103300	65318460	5460	5460	5460	5460	0
552	20231205	103200	65318460	5460	5460	5460	5460	0
553	20231205	103100	65318460	5460	5460	5460	5460	97
554	20231205	103000	64788840	5480	5480	5480	5480	11
555	20231205	102900	64728560	5490	5480	5490	5480	61
556	20231205	102800	64394260	5460	5460	5460	5460	0
557	20231205	102700	64394260	5460	5460	5460	5460	0
558	20231205	102600	64394260	5460	5460	5460	5460	0
559	20231205	102500	64394260	5460	5460	5460	5440	695
560	20231205	102400	60600960	5490	5490	5490	5490	0
561	20231205	102300	60600960	5490	5490	5490	5490	0
562	20231205	102200	60600960	5490	5480	5490	5480	2
563	20231205	102100	60589990	5480	5480	5480	5480	0
564	20231205	102000	60589990	5480	5480	5480	5480	0
565	20231205	101900	60589990	5480	5460	5480	5440	418
566	20231205	101800	58303550	5480	5460	5480	5460	3
567	20231205	101700	58287130	5440	5440	5440	5440	10
568	20231205	101600	58232730	5440	5450	5450	5440	496
569	20231205	101500	55533460	5480	5470	5480	5470	30
570	20231205	101400	55369070	5480	5450	5480	5450	130
571	20231205	101300	54659690	5480	5470	5480	5470	10
572	20231205	101200	54604900	5480	5470	5480	5470	8
573	20231205	101100	54561080	5480	5470	5480	5470	833
574	20231205	101000	49996270	5450	5450	5450	5450	0
575	20231205	100900	49996270	5450	5450	5450	5450	1
576	20231205	100800	49990820	5480	5450	5480	5450	200
577	20231205	100700	48894850	5480	5450	5480	5450	2
578	20231205	100600	48883920	5440	5440	5440	5440	0
579	20231205	100500	48883920	5440	5440	5440	5430	1990
580	20231205	100400	38070320	5450	5470	5470	5450	1086
581	20231205	100300	32149130	5480	5480	5480	5480	5
582	20231205	100200	32121730	5470	5470	5470	5470	200
583	20231205	100100	31027730	5470	5470	5470	5470	35
584	20231205	100000	30836280	5470	5470	5470	5470	116
585	20231205	095900	30201760	5480	5480	5480	5480	0
586	20231205	095800	30201760	5480	5480	5480	5480	20
587	20231205	095700	30092160	5470	5470	5470	5470	0
588	20231205	095600	30092160	5470	5470	5470	5470	35
589	20231205	095500	29900710	5470	5470	5470	5470	0
590	20231205	095400	29900710	5470	5480	5480	5470	17
591	20231205	095300	29807700	5470	5480	5480	5470	109
592	20231205	095200	29211370	5480	5480	5480	5480	5
593	20231205	095100	29183970	5480	5480	5480	5480	0
594	20231205	095000	29183970	5480	5480	5480	5480	10
595	20231205	094900	29129170	5480	5480	5480	5480	0
596	20231205	094800	29129170	5480	5480	5480	5480	20
597	20231205	094700	29019570	5480	5480	5480	5480	1
598	20231205	094600	29014090	5480	5480	5480	5480	1
599	20231205	094500	29008610	5480	5480	5480	5480	10
600	20231205	094400	28953810	5480	5480	5480	5480	0
601	20231205	094300	28953810	5480	5480	5480	5480	0
602	20231205	094200	28953810	5480	5480	5480	5480	0
603	20231205	094100	28953810	5480	5480	5480	5480	5
604	20231205	094000	28926410	5470	5470	5470	5470	0
605	20231205	093900	28926410	5470	5470	5470	5470	270
606	20231205	093800	27449510	5470	5470	5470	5470	185
607	20231205	093700	26437560	5470	5470	5470	5470	2
608	20231205	093600	26426620	5470	5470	5470	5470	0
609	20231205	093500	26426620	5470	5470	5470	5470	0
610	20231205	093400	26426620	5470	5470	5470	5470	0
611	20231205	093300	26426620	5470	5470	5470	5470	0
612	20231205	093200	26426620	5470	5470	5470	5470	0
613	20231205	093100	26426620	5470	5470	5470	5470	70
614	20231205	093000	26043720	5470	5470	5470	5470	0
615	20231205	092900	26043720	5470	5470	5470	5470	50
616	20231205	092800	25770220	5470	5470	5470	5470	0
617	20231205	092700	25770220	5470	5470	5470	5470	116
618	20231205	092600	25135700	5470	5470	5470	5470	152
619	20231205	092500	24304260	5470	5470	5470	5470	10
620	20231205	092400	24249560	5460	5470	5480	5460	53
621	20231205	092300	23959730	5470	5470	5470	5470	50
622	20231205	092200	23686230	5470	5460	5470	5460	11
623	20231205	092100	23626070	5460	5460	5460	5460	300
624	20231205	092000	21988070	5460	5460	5460	5460	500
625	20231205	091900	19258070	5460	5460	5460	5460	374
626	20231205	091800	17216030	5440	5440	5440	5440	3
627	20231205	091700	17199710	5480	5480	5480	5480	0
628	20231205	091600	17199710	5480	5480	5480	5480	0
629	20231205	091500	17199710	5480	5480	5480	5480	0
630	20231205	091400	17199710	5480	5480	5480	5480	0
631	20231205	091300	17199710	5480	5480	5480	5480	0
632	20231205	091200	17199710	5480	5480	5480	5480	1
633	20231205	091100	17194230	5450	5450	5450	5450	24
634	20231205	091000	17063430	5450	5450	5450	5450	0
635	20231205	090900	17063430	5450	5450	5450	5450	1
636	20231205	090800	17057980	5450	5450	5450	5450	31
637	20231205	090700	16889030	5480	5480	5480	5480	0
638	20231205	090600	16889030	5480	5480	5480	5480	103
639	20231205	090500	16324590	5500	5500	5500	5500	19
640	20231205	090400	16220090	5500	5500	5500	5500	1020
641	20231205	090300	10610090	5500	5470	5500	5470	402
642	20231205	090200	8408000	5480	5480	5480	5480	5
643	20231205	090100	8380600	5470	5450	5470	5450	260
644	20231205	090000	6963200	5440	5440	5440	5440	1280