KissMeData/019770/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190500	260306005	4335	4335	4335	4335	437
3	20231205	190400	260306005	4335	4335	4335	4335	0
4	20231205	190300	260306005	4335	4335	4335	4335	0
5	20231205	190200	260306005	4335	4335	4335	4335	0
6	20231205	190100	260306005	4335	4335	4335	4335	0
7	20231205	190000	260306005	4335	4335	4335	4335	0
8	20231205	185900	260306005	4335	4335	4335	4335	0
9	20231205	185800	260306005	4335	4335	4335	4335	0
10	20231205	185700	260306005	4335	4335	4335	4335	0
11	20231205	185600	260306005	4335	4335	4335	4335	0
12	20231205	185500	260306005	4335	4335	4335	4335	0
13	20231205	185400	260306005	4335	4335	4335	4335	0
14	20231205	185300	260306005	4335	4335	4335	4335	0
15	20231205	185200	260306005	4335	4335	4335	4335	0
16	20231205	185100	260306005	4335	4335	4335	4335	0
17	20231205	185000	260306005	4335	4335	4335	4335	0
18	20231205	184900	260306005	4335	4335	4335	4335	0
19	20231205	184800	260306005	4335	4335	4335	4335	0
20	20231205	184700	260306005	4335	4335	4335	4335	0
21	20231205	184600	260306005	4335	4335	4335	4335	0
22	20231205	184500	260306005	4335	4335	4335	4335	0
23	20231205	184400	260306005	4335	4335	4335	4335	0
24	20231205	184300	260306005	4335	4335	4335	4335	0
25	20231205	184200	260306005	4335	4335	4335	4335	0
26	20231205	184100	260306005	4335	4335	4335	4335	0
27	20231205	184000	260306005	4335	4335	4335	4335	0
28	20231205	183900	260306005	4335	4335	4335	4335	0
29	20231205	183800	260306005	4335	4335	4335	4335	0
30	20231205	183700	260306005	4335	4335	4335	4335	0
31	20231205	183600	260306005	4335	4335	4335	4335	0
32	20231205	183500	260306005	4335	4335	4335	4335	437
33	20231205	183400	260306005	4335	4335	4335	4335	0
34	20231205	183300	260306005	4335	4335	4335	4335	0
35	20231205	183200	260306005	4335	4335	4335	4335	0
36	20231205	183100	260306005	4335	4335	4335	4335	0
37	20231205	183000	260306005	4335	4335	4335	4335	0
38	20231205	182900	260306005	4335	4335	4335	4335	0
39	20231205	182800	260306005	4335	4335	4335	4335	0
40	20231205	182700	260306005	4335	4335	4335	4335	0
41	20231205	182600	260306005	4335	4335	4335	4335	0
42	20231205	182500	260306005	4335	4335	4335	4335	0
43	20231205	182400	260306005	4335	4335	4335	4335	0
44	20231205	182300	260306005	4335	4335	4335	4335	0
45	20231205	182200	260306005	4335	4335	4335	4335	0
46	20231205	182100	260306005	4335	4335	4335	4335	0
47	20231205	182000	260306005	4335	4335	4335	4335	0
48	20231205	181900	260306005	4335	4335	4335	4335	0
49	20231205	181800	260306005	4335	4335	4335	4335	0
50	20231205	181700	260306005	4335	4335	4335	4335	0
51	20231205	181600	260306005	4335	4335	4335	4335	0
52	20231205	181500	260306005	4335	4335	4335	4335	0
53	20231205	181400	260306005	4335	4335	4335	4335	0
54	20231205	181300	260306005	4335	4335	4335	4335	0
55	20231205	181200	260306005	4335	4335	4335	4335	0
56	20231205	181100	260306005	4335	4335	4335	4335	0
57	20231205	181000	260306005	4335	4335	4335	4335	0
58	20231205	180900	260306005	4335	4335	4335	4335	0
59	20231205	180800	260306005	4335	4335	4335	4335	0
60	20231205	180700	260306005	4335	4335	4335	4335	0
61	20231205	180600	260306005	4335	4335	4335	4335	0
62	20231205	180500	260306005	4335	4335	4335	4335	437
63	20231205	180400	260306005	4335	4335	4335	4335	0
64	20231205	180300	260306005	4335	4335	4335	4335	0
65	20231205	180200	260306005	4335	4335	4335	4335	0
66	20231205	180100	260306005	4335	4335	4335	4335	0
67	20231205	180000	260306005	4335	4335	4335	4335	0
68	20231205	175900	260306005	4335	4335	4335	4335	0
69	20231205	175800	260306005	4335	4335	4335	4335	0
70	20231205	175700	260306005	4335	4335	4335	4335	0
71	20231205	175600	260306005	4335	4335	4335	4335	0
72	20231205	175500	260306005	4335	4335	4335	4335	0
73	20231205	175400	260306005	4335	4335	4335	4335	0
74	20231205	175300	260306005	4335	4335	4335	4335	0
75	20231205	175200	260306005	4335	4335	4335	4335	0
76	20231205	175100	260306005	4335	4335	4335	4335	0
77	20231205	175000	260306005	4335	4335	4335	4335	0
78	20231205	174900	260306005	4335	4335	4335	4335	0
79	20231205	174800	260306005	4335	4335	4335	4335	0
80	20231205	174700	260306005	4335	4335	4335	4335	0
81	20231205	174600	260306005	4335	4335	4335	4335	0
82	20231205	174500	260306005	4335	4335	4335	4335	0
83	20231205	174400	260306005	4335	4335	4335	4335	0
84	20231205	174300	260306005	4335	4335	4335	4335	0
85	20231205	174200	260306005	4335	4335	4335	4335	0
86	20231205	174100	260306005	4335	4335	4335	4335	0
87	20231205	174000	260306005	4335	4335	4335	4335	0
88	20231205	173900	260306005	4335	4335	4335	4335	0
89	20231205	173800	260306005	4335	4335	4335	4335	0
90	20231205	173700	260306005	4335	4335	4335	4335	0
91	20231205	173600	260306005	4335	4335	4335	4335	0
92	20231205	173500	260306005	4335	4335	4335	4335	437
93	20231205	173400	260306005	4335	4335	4335	4335	0
94	20231205	173300	260306005	4335	4335	4335	4335	0
95	20231205	173200	260306005	4335	4335	4335	4335	0
96	20231205	173100	260306005	4335	4335	4335	4335	0
97	20231205	173000	260306005	4335	4335	4335	4335	0
98	20231205	172900	260306005	4335	4335	4335	4335	0
99	20231205	172800	260306005	4335	4335	4335	4335	0
100	20231205	172700	260306005	4335	4335	4335	4335	0
101	20231205	172600	260306005	4335	4335	4335	4335	0
102	20231205	172500	260306005	4335	4335	4335	4335	0
103	20231205	172400	260306005	4335	4335	4335	4335	0
104	20231205	172300	260306005	4335	4335	4335	4335	0
105	20231205	172200	260306005	4335	4335	4335	4335	0
106	20231205	172100	260306005	4335	4335	4335	4335	0
107	20231205	172000	260306005	4335	4335	4335	4335	0
108	20231205	171900	260306005	4335	4335	4335	4335	0
109	20231205	171800	260306005	4335	4335	4335	4335	0
110	20231205	171700	260306005	4335	4335	4335	4335	0
111	20231205	171600	260306005	4335	4335	4335	4335	0
112	20231205	171500	260306005	4335	4335	4335	4335	0
113	20231205	171400	260306005	4335	4335	4335	4335	0
114	20231205	171300	260306005	4335	4335	4335	4335	0
115	20231205	171200	260306005	4335	4335	4335	4335	0
116	20231205	171100	260306005	4335	4335	4335	4335	0
117	20231205	171000	260306005	4335	4335	4335	4335	0
118	20231205	170900	260306005	4335	4335	4335	4335	0
119	20231205	170800	260306005	4335	4335	4335	4335	0
120	20231205	170700	260306005	4335	4335	4335	4335	0
121	20231205	170600	260306005	4335	4335	4335	4335	0
122	20231205	170500	260306005	4335	4335	4335	4335	437
123	20231205	170400	260306005	4335	4335	4335	4335	0
124	20231205	170300	260306005	4335	4335	4335	4335	0
125	20231205	170200	260306005	4335	4335	4335	4335	0
126	20231205	170100	260306005	4335	4335	4335	4335	0
127	20231205	170000	260306005	4335	4335	4335	4335	0
128	20231205	165900	260306005	4335	4335	4335	4335	0
129	20231205	165800	260306005	4335	4335	4335	4335	0
130	20231205	165700	260306005	4335	4335	4335	4335	0
131	20231205	165600	260306005	4335	4335	4335	4335	0
132	20231205	165500	260306005	4335	4335	4335	4335	0
133	20231205	165400	260306005	4335	4335	4335	4335	0
134	20231205	165300	260306005	4335	4335	4335	4335	0
135	20231205	165200	260306005	4335	4335	4335	4335	0
136	20231205	165100	260306005	4335	4335	4335	4335	0
137	20231205	165000	260306005	4335	4335	4335	4335	0
138	20231205	164900	260306005	4335	4335	4335	4335	0
139	20231205	164800	260306005	4335	4335	4335	4335	0
140	20231205	164700	260306005	4335	4335	4335	4335	0
141	20231205	164600	260306005	4335	4335	4335	4335	0
142	20231205	164500	260306005	4335	4335	4335	4335	0
143	20231205	164400	260306005	4335	4335	4335	4335	0
144	20231205	164300	260306005	4335	4335	4335	4335	0
145	20231205	164200	260306005	4335	4335	4335	4335	0
146	20231205	164100	260306005	4335	4335	4335	4335	0
147	20231205	164000	260306005	4335	4335	4335	4335	0
148	20231205	163900	260306005	4335	4335	4335	4335	0
149	20231205	163800	260306005	4335	4335	4335	4335	0
150	20231205	163700	260306005	4335	4335	4335	4335	0
151	20231205	163600	260306005	4335	4335	4335	4335	0
152	20231205	163500	260306005	4335	4335	4335	4335	437
153	20231205	163400	260306005	4335	4335	4335	4335	0
154	20231205	163300	260306005	4335	4335	4335	4335	0
155	20231205	163200	260306005	4335	4335	4335	4335	0
156	20231205	163100	260306005	4335	4335	4335	4335	0
157	20231205	163000	260306005	4335	4335	4335	4335	0
158	20231205	162900	260306005	4335	4335	4335	4335	0
159	20231205	162800	260306005	4335	4335	4335	4335	0
160	20231205	162700	260306005	4335	4335	4335	4335	0
161	20231205	162600	260306005	4335	4335	4335	4335	0
162	20231205	162500	260306005	4335	4335	4335	4335	0
163	20231205	162400	260306005	4335	4335	4335	4335	0
164	20231205	162300	260306005	4335	4335	4335	4335	0
165	20231205	162200	260306005	4335	4335	4335	4335	0
166	20231205	162100	260306005	4335	4335	4335	4335	0
167	20231205	162000	260306005	4335	4335	4335	4335	0
168	20231205	161900	260306005	4335	4335	4335	4335	0
169	20231205	161800	260306005	4335	4335	4335	4335	0
170	20231205	161700	260306005	4335	4335	4335	4335	0
171	20231205	161600	260306005	4335	4335	4335	4335	0
172	20231205	161500	260306005	4335	4335	4335	4335	0
173	20231205	161400	260306005	4335	4335	4335	4335	0
174	20231205	161300	260306005	4335	4335	4335	4335	0
175	20231205	161200	260306005	4335	4335	4335	4335	0
176	20231205	161100	260306005	4335	4335	4335	4335	0
177	20231205	161000	260306005	4335	4335	4335	4335	0
178	20231205	160900	260306005	4335	4335	4335	4335	0
179	20231205	160800	260306005	4335	4335	4335	4335	0
180	20231205	160700	260306005	4335	4335	4335	4335	0
181	20231205	160600	260306005	4335	4335	4335	4335	0
182	20231205	160500	260306005	4335	4335	4335	4335	437
183	20231205	160400	260306005	4335	4335	4335	4335	0
184	20231205	160300	260306005	4335	4335	4335	4335	0
185	20231205	160200	260306005	4335	4335	4335	4335	0
186	20231205	160100	260306005	4335	4335	4335	4335	0
187	20231205	160000	260306005	4335	4335	4335	4335	0
188	20231205	155900	260306005	4335	4335	4335	4335	0
189	20231205	155800	260306005	4335	4335	4335	4335	0
190	20231205	155700	260306005	4335	4335	4335	4335	0
191	20231205	155600	260306005	4335	4335	4335	4335	0
192	20231205	155500	260306005	4335	4335	4335	4335	0
193	20231205	155400	260306005	4335	4335	4335	4335	0
194	20231205	155300	260306005	4335	4335	4335	4335	0
195	20231205	155200	260306005	4335	4335	4335	4335	0
196	20231205	155100	260306005	4335	4335	4335	4335	0
197	20231205	155000	260306005	4335	4335	4335	4335	0
198	20231205	154900	260306005	4335	4335	4335	4335	0
199	20231205	154800	260306005	4335	4335	4335	4335	0
200	20231205	154700	260306005	4335	4335	4335	4335	0
201	20231205	154600	260306005	4335	4335	4335	4335	0
202	20231205	154500	260306005	4335	4335	4335	4335	0
203	20231205	154400	260306005	4335	4335	4335	4335	0
204	20231205	154300	260306005	4335	4335	4335	4335	0
205	20231205	154200	260306005	4335	4335	4335	4335	0
206	20231205	154100	260306005	4335	4335	4335	4335	0
207	20231205	154000	260306005	4335	4335	4335	4335	0
208	20231205	153900	260306005	4335	4335	4335	4335	0
209	20231205	153800	260306005	4335	4335	4335	4335	0
210	20231205	153700	260306005	4335	4335	4335	4335	0
211	20231205	153600	260306005	4335	4335	4335	4335	0
212	20231205	153500	260306005	4335	4335	4335	4335	437
213	20231205	153400	260306005	4335	4335	4335	4335	0
214	20231205	153300	260306005	4335	4335	4335	4335	0
215	20231205	153200	260306005	4335	4335	4335	4335	0
216	20231205	153100	260306005	4335	4335	4335	4335	0
217	20231205	153000	260306005	4335	4335	4335	4335	437
218	20231205	152900	258411610	4295	4295	4295	4295	0
219	20231205	152800	258411610	4295	4295	4295	4295	0
220	20231205	152700	258411610	4295	4295	4295	4295	0
221	20231205	152600	258411610	4295	4295	4295	4295	0
222	20231205	152500	258411610	4295	4295	4295	4295	0
223	20231205	152400	258411610	4295	4295	4295	4295	0
224	20231205	152300	258411610	4295	4295	4295	4295	0
225	20231205	152200	258411610	4295	4295	4295	4295	0
226	20231205	152100	258411610	4295	4295	4295	4295	0
227	20231205	152000	258411610	4295	4295	4295	4295	0
228	20231205	151900	258411610	4295	4260	4295	4260	123
229	20231205	151800	257884865	4260	4295	4295	4260	98
230	20231205	151700	257467035	4295	4260	4295	4260	265
231	20231205	151600	256337365	4260	4260	4260	4260	100
232	20231205	151500	255911365	4260	4265	4265	4260	76
233	20231205	151400	255587600	4265	4265	4265	4265	0
234	20231205	151300	255587600	4265	4265	4265	4265	1207
235	20231205	151200	250439745	4295	4295	4295	4295	0
236	20231205	151100	250439745	4295	4295	4295	4295	0
237	20231205	151000	250439745	4295	4275	4295	4260	846
238	20231205	150900	246828420	4300	4280	4300	4280	194
239	20231205	150800	245998020	4280	4280	4280	4280	0
240	20231205	150700	245998020	4280	4285	4285	4280	955
241	20231205	150600	241910355	4295	4295	4295	4295	396
242	20231205	150500	240209535	4295	4290	4295	4285	245
243	20231205	150400	239158830	4290	4290	4290	4290	19
244	20231205	150300	239077320	4290	4290	4290	4290	99
245	20231205	150200	238652610	4295	4295	4295	4295	129
246	20231205	150100	238098555	4295	4290	4295	4290	1077
247	20231205	150000	233476935	4290	4290	4290	4290	29
248	20231205	145900	233352525	4295	4295	4295	4295	51
249	20231205	145800	233133480	4290	4290	4290	4290	5
250	20231205	145700	233112030	4285	4285	4290	4285	2559
251	20231205	145600	222146580	4285	4290	4290	4285	23
252	20231205	145500	222047945	4295	4295	4295	4295	1
253	20231205	145400	222043650	4280	4280	4280	4280	0
254	20231205	145300	222043650	4280	4305	4310	4280	1056
255	20231205	145200	217504410	4310	4310	4310	4310	108
256	20231205	145100	217038930	4310	4315	4315	4310	1113
257	20231205	145000	212236670	4325	4325	4325	4325	69
258	20231205	144900	211938245	4325	4320	4325	4315	187
259	20231205	144800	211129845	4325	4330	4330	4325	283
260	20231205	144700	209905860	4330	4330	4330	4330	50
261	20231205	144600	209689360	4330	4335	4335	4330	218
262	20231205	144500	208744700	4350	4350	4350	4350	11
263	20231205	144400	208696850	4340	4345	4350	4340	2324
264	20231205	144300	198604630	4350	4350	4350	4350	0
265	20231205	144200	198604630	4350	4350	4350	4350	1129
266	20231205	144100	193693480	4350	4355	4355	4350	422
267	20231205	144000	191857330	4355	4355	4355	4355	50
268	20231205	143900	191639580	4355	4355	4355	4355	0
269	20231205	143800	191639580	4355	4355	4355	4355	71
270	20231205	143700	191330375	4365	4365	4365	4365	0
271	20231205	143600	191330375	4365	4365	4365	4365	5
272	20231205	143500	191308550	4365	4365	4365	4365	0
273	20231205	143400	191308550	4365	4365	4365	4365	0
274	20231205	143300	191308550	4365	4365	4365	4365	170
275	20231205	143200	190566500	4370	4370	4370	4370	61
276	20231205	143100	190299930	4370	4370	4370	4370	0
277	20231205	143000	190299930	4370	4370	4370	4370	0
278	20231205	142900	190299930	4370	4370	4370	4370	334
279	20231205	142800	188840350	4375	4375	4375	4375	0
280	20231205	142700	188840350	4375	4375	4375	4375	0
281	20231205	142600	188840350	4375	4380	4380	4375	498
282	20231205	142500	186660825	4380	4380	4380	4380	0
283	20231205	142400	186660825	4380	4380	4380	4380	0
284	20231205	142300	186660825	4380	4380	4380	4380	0
285	20231205	142200	186660825	4380	4380	4380	4380	559
286	20231205	142100	184212405	4385	4385	4385	4385	0
287	20231205	142000	184212405	4385	4385	4385	4385	258
288	20231205	141900	183081075	4385	4385	4385	4385	1
289	20231205	141800	183076690	4385	4385	4385	4385	0
290	20231205	141700	183076690	4385	4385	4385	4385	0
291	20231205	141600	183076690	4385	4385	4385	4385	0
292	20231205	141500	183076690	4385	4385	4385	4385	0
293	20231205	141400	183076690	4385	4385	4385	4385	50
294	20231205	141300	182857440	4415	4415	4415	4415	0
295	20231205	141200	182857440	4415	4415	4415	4415	0
296	20231205	141100	182857440	4415	4415	4415	4415	0
297	20231205	141000	182857440	4415	4415	4415	4415	0
298	20231205	140900	182857440	4415	4415	4415	4415	0
299	20231205	140800	182857440	4415	4415	4415	4415	0
300	20231205	140700	182857440	4415	4415	4415	4415	0
301	20231205	140600	182857440	4415	4415	4415	4415	0
302	20231205	140500	182857440	4415	4415	4415	4415	62
303	20231205	140400	182583710	4420	4395	4420	4395	93
304	20231205	140300	182174145	4395	4395	4395	4395	67
305	20231205	140200	181879680	4395	4395	4395	4395	0
306	20231205	140100	181879680	4395	4385	4395	4385	171
307	20231205	140000	181129175	4385	4385	4385	4385	0
308	20231205	135900	181129175	4385	4385	4385	4385	0
309	20231205	135800	181129175	4385	4385	4385	4385	0
310	20231205	135700	181129175	4385	4385	4385	4385	0
311	20231205	135600	181129175	4385	4385	4385	4385	0
312	20231205	135500	181129175	4385	4385	4385	4385	337
313	20231205	135400	179651430	4385	4385	4385	4385	0
314	20231205	135300	179651430	4385	4385	4385	4385	2
315	20231205	135200	179642660	4370	4370	4370	4370	0
316	20231205	135100	179642660	4370	4370	4370	4370	0
317	20231205	135000	179642660	4370	4360	4370	4360	714
318	20231205	134900	176524680	4350	4350	4350	4350	0
319	20231205	134800	176524680	4350	4350	4350	4350	0
320	20231205	134700	176524680	4350	4350	4350	4350	0
321	20231205	134600	176524680	4350	4350	4350	4350	0
322	20231205	134500	176524680	4350	4350	4350	4350	0
323	20231205	134400	176524680	4350	4350	4350	4350	253
324	20231205	134300	175424130	4360	4360	4360	4360	0
325	20231205	134200	175424130	4360	4360	4360	4360	9
326	20231205	134100	175384890	4360	4360	4360	4360	0
327	20231205	134000	175384890	4360	4360	4360	4360	0
328	20231205	133900	175384890	4360	4360	4360	4360	11
329	20231205	133800	175336930	4360	4360	4360	4360	140
330	20231205	133700	174726530	4360	4360	4360	4360	0
331	20231205	133600	174726530	4360	4360	4360	4360	0
332	20231205	133500	174726530	4360	4360	4360	4360	12
333	20231205	133400	174674210	4360	4360	4360	4360	14
334	20231205	133300	174613170	4360	4360	4360	4360	11
335	20231205	133200	174565210	4355	4355	4355	4355	23
336	20231205	133100	174465045	4360	4360	4360	4360	0
337	20231205	133000	174465045	4360	4360	4360	4360	0
338	20231205	132900	174465045	4360	4360	4360	4360	0
339	20231205	132800	174465045	4360	4360	4360	4360	1
340	20231205	132700	174460685	4360	4360	4360	4360	0
341	20231205	132600	174460685	4360	4360	4360	4360	5
342	20231205	132500	174438885	4355	4355	4355	4355	89
343	20231205	132400	174051290	4355	4355	4355	4355	0
344	20231205	132300	174051290	4355	4355	4355	4355	0
345	20231205	132200	174051290	4355	4355	4355	4355	0
346	20231205	132100	174051290	4355	4355	4355	4355	491
347	20231205	132000	171912985	4355	4355	4355	4355	400
348	20231205	131900	170170985	4350	4350	4350	4350	1
349	20231205	131800	170166635	4350	4350	4350	4350	0
350	20231205	131700	170166635	4350	4350	4350	4350	0
351	20231205	131600	170166635	4350	4350	4350	4350	1
352	20231205	131500	170162285	4355	4355	4355	4355	0
353	20231205	131400	170162285	4355	4355	4355	4355	0
354	20231205	131300	170162285	4355	4355	4355	4355	0
355	20231205	131200	170162285	4355	4355	4355	4355	0
356	20231205	131100	170162285	4355	4355	4355	4355	0
357	20231205	131000	170162285	4355	4355	4355	4355	0
358	20231205	130900	170162285	4355	4355	4355	4355	229
359	20231205	130800	169164990	4350	4355	4355	4350	838
360	20231205	130700	165517180	4355	4355	4370	4355	38
361	20231205	130600	165351510	4370	4370	4370	4370	0
362	20231205	130500	165351510	4370	4370	4370	4370	0
363	20231205	130400	165351510	4370	4370	4370	4370	0
364	20231205	130300	165351510	4370	4370	4370	4370	0
365	20231205	130200	165351510	4370	4370	4370	4370	0
366	20231205	130100	165351510	4370	4370	4370	4370	0
367	20231205	130000	165351510	4370	4370	4370	4370	240
368	20231205	125900	164302710	4370	4355	4370	4355	66
369	20231205	125800	164014590	4355	4355	4355	4355	0
370	20231205	125700	164014590	4355	4355	4355	4355	219
371	20231205	125600	163060845	4370	4370	4370	4370	11
372	20231205	125500	163012775	4370	4370	4370	4370	0
373	20231205	125400	163012775	4370	4370	4370	4370	0
374	20231205	125300	163012775	4370	4370	4370	4370	0
375	20231205	125200	163012775	4370	4370	4370	4370	62
376	20231205	125100	162741835	4370	4370	4370	4370	0
377	20231205	125000	162741835	4370	4370	4370	4370	1
378	20231205	124900	162737465	4370	4370	4370	4370	86
379	20231205	124800	162361645	4370	4370	4370	4370	0
380	20231205	124700	162361645	4370	4370	4370	4370	0
381	20231205	124600	162361645	4370	4370	4370	4370	0
382	20231205	124500	162361645	4370	4370	4370	4370	7
383	20231205	124400	162331055	4370	4370	4370	4370	59
384	20231205	124300	162073225	4370	4370	4370	4370	0
385	20231205	124200	162073225	4370	4370	4370	4370	0
386	20231205	124100	162073225	4370	4370	4370	4370	0
387	20231205	124000	162073225	4370	4370	4370	4370	67
388	20231205	123900	161780435	4350	4350	4350	4350	0
389	20231205	123800	161780435	4350	4350	4350	4350	12
390	20231205	123700	161728235	4350	4350	4350	4350	0
391	20231205	123600	161728235	4350	4350	4350	4350	1
392	20231205	123500	161723885	4370	4370	4370	4370	57
393	20231205	123400	161474795	4370	4370	4370	4370	0
394	20231205	123300	161474795	4370	4370	4370	4370	0
395	20231205	123200	161474795	4370	4370	4370	4370	0
396	20231205	123100	161474795	4370	4370	4370	4370	2
397	20231205	123000	161466055	4370	4370	4370	4370	2
398	20231205	122900	161457315	4350	4350	4350	4350	0
399	20231205	122800	161457315	4350	4350	4350	4350	0
400	20231205	122700	161457315	4350	4350	4350	4350	0
401	20231205	122600	161457315	4350	4350	4350	4350	0
402	20231205	122500	161457315	4350	4350	4350	4350	0
403	20231205	122400	161457315	4350	4350	4350	4350	0
404	20231205	122300	161457315	4350	4350	4350	4350	1
405	20231205	122200	161452965	4350	4350	4350	4350	0
406	20231205	122100	161452965	4350	4350	4350	4350	265
407	20231205	122000	160300215	4355	4355	4355	4355	18
408	20231205	121900	160221825	4355	4355	4355	4355	2
409	20231205	121800	160213115	4355	4355	4355	4355	328
410	20231205	121700	158784675	4355	4355	4355	4355	0
411	20231205	121600	158784675	4355	4360	4360	4355	52
412	20231205	121500	158558125	4360	4360	4360	4360	105
413	20231205	121400	158100325	4360	4360	4360	4360	0
414	20231205	121300	158100325	4360	4360	4360	4360	0
415	20231205	121200	158100325	4360	4360	4360	4360	10
416	20231205	121100	158056725	4365	4365	4365	4365	0
417	20231205	121000	158056725	4365	4365	4365	4365	8
418	20231205	120900	158021805	4365	4365	4365	4365	166
419	20231205	120800	157297215	4365	4365	4365	4365	46
420	20231205	120700	157096425	4375	4375	4375	4375	0
421	20231205	120600	157096425	4375	4375	4375	4375	0
422	20231205	120500	157096425	4375	4375	4375	4375	5
423	20231205	120400	157074550	4375	4375	4375	4375	0
424	20231205	120300	157074550	4375	4370	4375	4370	173
425	20231205	120200	156318530	4370	4370	4370	4370	0
426	20231205	120100	156318530	4370	4370	4370	4370	2
427	20231205	120000	156309790	4380	4380	4380	4380	0
428	20231205	115900	156309790	4380	4380	4380	4380	0
429	20231205	115800	156309790	4380	4380	4380	4380	0
430	20231205	115700	156309790	4380	4380	4380	4380	0
431	20231205	115600	156309790	4380	4380	4380	4380	0
432	20231205	115500	156309790	4380	4380	4380	4380	0
433	20231205	115400	156309790	4380	4380	4380	4380	0
434	20231205	115300	156309790	4380	4380	4380	4380	0
435	20231205	115200	156309790	4380	4380	4380	4380	0
436	20231205	115100	156309790	4380	4380	4380	4380	0
437	20231205	115000	156309790	4380	4380	4380	4380	0
438	20231205	114900	156309790	4380	4380	4380	4380	0
439	20231205	114800	156309790	4380	4380	4380	4380	0
440	20231205	114700	156309790	4380	4380	4380	4380	0
441	20231205	114600	156309790	4380	4380	4380	4380	22
442	20231205	114500	156213430	4345	4355	4380	4345	923
443	20231205	114400	152201295	4355	4355	4355	4355	500
444	20231205	114300	150023795	4355	4355	4355	4355	0
445	20231205	114200	150023795	4355	4355	4355	4355	0
446	20231205	114100	150023795	4355	4355	4355	4355	0
447	20231205	114000	150023795	4355	4355	4355	4355	0
448	20231205	113900	150023795	4355	4360	4360	4355	61
449	20231205	113800	149758135	4365	4365	4365	4365	0
450	20231205	113700	149758135	4365	4365	4365	4365	0
451	20231205	113600	149758135	4365	4365	4365	4365	247
452	20231205	113500	148679980	4390	4390	4390	4390	0
453	20231205	113400	148679980	4390	4390	4390	4390	0
454	20231205	113300	148679980	4390	4390	4390	4390	61
455	20231205	113200	148412190	4400	4400	4400	4400	0
456	20231205	113100	148412190	4400	4385	4400	4365	1000
457	20231205	113000	144015405	4390	4390	4390	4390	0
458	20231205	112900	144015405	4390	4400	4400	4390	215
459	20231205	112800	143069880	4400	4400	4400	4400	0
460	20231205	112700	143069880	4400	4400	4400	4400	0
461	20231205	112600	143069880	4400	4400	4400	4400	0
462	20231205	112500	143069880	4400	4400	4400	4400	0
463	20231205	112400	143069880	4400	4400	4400	4400	0
464	20231205	112300	143069880	4400	4400	4400	4400	0
465	20231205	112200	143069880	4400	4420	4420	4400	340
466	20231205	112100	141567100	4425	4425	4425	4425	2
467	20231205	112000	141558250	4430	4360	4430	4360	1830
468	20231205	111900	133528370	4360	4360	4360	4360	0
469	20231205	111800	133528370	4360	4360	4360	4360	0
470	20231205	111700	133528370	4360	4360	4360	4360	0
471	20231205	111600	133528370	4360	4360	4360	4360	21
472	20231205	111500	133436810	4360	4360	4360	4360	0
473	20231205	111400	133436810	4360	4360	4360	4360	0
474	20231205	111300	133436810	4360	4360	4360	4360	1
475	20231205	111200	133432450	4345	4345	4345	4345	117
476	20231205	111100	132924085	4345	4345	4345	4345	300
477	20231205	111000	131620585	4335	4335	4335	4335	0
478	20231205	110900	131620585	4335	4335	4335	4335	0
479	20231205	110800	131620585	4335	4335	4335	4335	0
480	20231205	110700	131620585	4335	4330	4335	4330	7
481	20231205	110600	131590250	4330	4330	4330	4330	10
482	20231205	110500	131546950	4335	4335	4335	4335	0
483	20231205	110400	131546950	4335	4340	4340	4335	36
484	20231205	110300	131390795	4340	4340	4340	4340	15
485	20231205	110200	131325695	4360	4345	4360	4345	329
486	20231205	110100	129892000	4345	4345	4345	4345	0
487	20231205	110000	129892000	4345	4345	4345	4345	15
488	20231205	105900	129826825	4345	4345	4345	4345	0
489	20231205	105800	129826825	4345	4345	4345	4345	0
490	20231205	105700	129826825	4345	4345	4345	4345	0
491	20231205	105600	129826825	4345	4345	4345	4345	0
492	20231205	105500	129826825	4345	4345	4345	4345	0
493	20231205	105400	129826825	4345	4345	4345	4345	0
494	20231205	105300	129826825	4345	4360	4360	4345	46
495	20231205	105200	129626715	4360	4360	4360	4360	0
496	20231205	105100	129626715	4360	4360	4360	4360	0
497	20231205	105000	129626715	4360	4360	4360	4360	200
498	20231205	104900	128754715	4360	4360	4360	4360	0
499	20231205	104800	128754715	4360	4360	4360	4360	0
500	20231205	104700	128754715	4360	4360	4360	4360	10
501	20231205	104600	128711115	4360	4320	4360	4310	1126
502	20231205	104500	123849235	4315	4310	4315	4305	1202
503	20231205	104400	118672165	4315	4320	4320	4315	63
504	20231205	104300	118400160	4315	4325	4325	4315	1186
505	20231205	104200	113276610	4325	4330	4330	4325	785
506	20231205	104100	109879440	4330	4325	4330	4325	98
507	20231205	104000	109455245	4330	4350	4350	4330	638
508	20231205	103900	106685715	4350	4355	4355	4350	309
509	20231205	103800	105340170	4355	4355	4355	4355	0
510	20231205	103700	105340170	4355	4360	4360	4355	218
511	20231205	103600	104389990	4365	4370	4370	4365	1215
512	20231205	103500	99085370	4370	4370	4370	4370	0
513	20231205	103400	99085370	4370	4370	4370	4370	0
514	20231205	103300	99085370	4370	4370	4370	4370	0
515	20231205	103200	99085370	4370	4380	4380	4370	1261
516	20231205	103100	93572520	4385	4385	4385	4385	8
517	20231205	103000	93537440	4385	4385	4385	4385	82
518	20231205	102900	93177870	4385	4385	4385	4385	0
519	20231205	102800	93177870	4385	4395	4395	4385	35
520	20231205	102700	93024055	4395	4395	4395	4395	0
521	20231205	102600	93024055	4395	4395	4395	4395	0
522	20231205	102500	93024055	4395	4395	4395	4395	45
523	20231205	102400	92826280	4395	4395	4395	4395	1
524	20231205	102300	92821885	4395	4395	4395	4395	251
525	20231205	102200	91718740	4400	4405	4405	4400	170
526	20231205	102100	90970715	4415	4410	4415	4405	353
527	20231205	102000	89414965	4415	4415	4415	4415	143
528	20231205	101900	88783620	4420	4420	4420	4420	4
529	20231205	101800	88765940	4420	4420	4420	4420	350
530	20231205	101700	87218940	4425	4425	4425	4425	311
531	20231205	101600	85842765	4425	4425	4425	4425	0
532	20231205	101500	85842765	4425	4425	4425	4425	33
533	20231205	101400	85696740	4425	4425	4425	4425	186
534	20231205	101300	84873690	4425	4425	4425	4425	135
535	20231205	101200	84276315	4425	4425	4425	4425	10
536	20231205	101100	84232065	4425	4425	4425	4425	2
537	20231205	101000	84223215	4415	4415	4415	4415	1653
538	20231205	100900	76925220	4410	4410	4410	4410	0
539	20231205	100800	76925220	4410	4420	4420	4410	349
540	20231205	100700	75382660	4420	4420	4420	4420	3
541	20231205	100600	75369400	4420	4420	4420	4420	0
542	20231205	100500	75369400	4420	4420	4420	4420	98
543	20231205	100400	74936240	4420	4420	4420	4420	403
544	20231205	100300	73154980	4420	4420	4420	4420	737
545	20231205	100200	69897440	4420	4420	4420	4420	0
546	20231205	100100	69897440	4420	4420	4420	4420	118
547	20231205	100000	69375880	4420	4420	4420	4420	0
548	20231205	095900	69375880	4420	4420	4420	4420	0
549	20231205	095800	69375880	4420	4420	4420	4420	0
550	20231205	095700	69375880	4420	4420	4420	4420	122
551	20231205	095600	68836640	4395	4395	4395	4395	210
552	20231205	095500	67913690	4395	4420	4420	4395	246
553	20231205	095400	66826395	4420	4420	4420	4420	4
554	20231205	095300	66808715	4395	4410	4410	4395	150
555	20231205	095200	66148070	4410	4410	4410	4410	1
556	20231205	095100	66143660	4420	4400	4420	4400	3077
557	20231205	095000	52592185	4385	4385	4385	4385	0
558	20231205	094900	52592185	4385	4385	4385	4385	0
559	20231205	094800	52592185	4385	4385	4385	4385	0
560	20231205	094700	52592185	4385	4385	4385	4385	0
561	20231205	094600	52592185	4385	4385	4385	4385	1076
562	20231205	094500	47873925	4370	4370	4370	4370	0
563	20231205	094400	47873925	4370	4375	4375	4370	83
564	20231205	094300	47511015	4385	4385	4385	4385	712
565	20231205	094200	44388895	4375	4375	4375	4375	228
566	20231205	094100	43391395	4385	4385	4385	4385	476
567	20231205	094000	41304135	4370	4370	4370	4370	1
568	20231205	093900	41299765	4370	4370	4370	4370	0
569	20231205	093800	41299765	4370	4370	4370	4370	0
570	20231205	093700	41299765	4370	4380	4380	4370	312
571	20231205	093600	39933215	4380	4380	4380	4380	0
572	20231205	093500	39933215	4380	4380	4380	4380	0
573	20231205	093400	39933215	4380	4375	4380	4375	196
574	20231205	093300	39074740	4370	4370	4370	4370	0
575	20231205	093200	39074740	4370	4370	4370	4370	0
576	20231205	093100	39074740	4370	4370	4370	4370	50
577	20231205	093000	38856240	4370	4370	4370	4370	0
578	20231205	092900	38856240	4370	4370	4370	4370	360
579	20231205	092800	37283040	4370	4370	4370	4370	0
580	20231205	092700	37283040	4370	4370	4370	4370	141
581	20231205	092600	36666870	4370	4370	4370	4370	0
582	20231205	092500	36666870	4370	4370	4370	4370	0
583	20231205	092400	36666870	4370	4365	4370	4365	183
584	20231205	092300	35867660	4365	4375	4375	4365	785
585	20231205	092200	32438810	4385	4375	4385	4375	278
586	20231205	092100	31219840	4385	4385	4385	4385	10
587	20231205	092000	31175990	4385	4385	4385	4385	0
588	20231205	091900	31175990	4385	4385	4385	4385	0
589	20231205	091800	31175990	4385	4385	4385	4385	0
590	20231205	091700	31175990	4385	4385	4385	4385	486
591	20231205	091600	29044880	4385	4385	4385	4385	305
592	20231205	091500	27707455	4385	4390	4390	4385	519
593	20231205	091400	25430290	4390	4390	4390	4390	23
594	20231205	091300	25329320	4390	4390	4390	4390	0
595	20231205	091200	25329320	4390	4405	4405	4390	189
596	20231205	091100	24499255	4405	4410	4410	4405	1147
597	20231205	091000	19441235	4415	4415	4415	4415	76
598	20231205	090900	19105695	4415	4415	4415	4415	0
599	20231205	090800	19105695	4415	4415	4420	4415	267
600	20231205	090700	17926885	4410	4410	4410	4410	0
601	20231205	090600	17926885	4410	4410	4410	4410	187
602	20231205	090500	17102215	4410	4405	4410	4405	1425
603	20231205	090400	10820080	4405	4405	4405	4405	0
604	20231205	090300	10820080	4405	4405	4405	4405	1
605	20231205	090200	10815675	4390	4390	4390	4390	1135
606	20231205	090100	5833025	4405	4405	4405	4405	240
607	20231205	090000	4775825	4405	4385	4405	4380	1089