KissMeData/035460/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191600	80441380	2440	2440	2440	2440	1587
3	20231207	191500	80441380	2440	2440	2440	2440	0
4	20231207	191400	80441380	2440	2440	2440	2440	0
5	20231207	191300	80441380	2440	2440	2440	2440	0
6	20231207	191200	80441380	2440	2440	2440	2440	0
7	20231207	191100	80441380	2440	2440	2440	2440	0
8	20231207	191000	80441380	2440	2440	2440	2440	0
9	20231207	190900	80441380	2440	2440	2440	2440	0
10	20231207	190800	80441380	2440	2440	2440	2440	0
11	20231207	190700	80441380	2440	2440	2440	2440	0
12	20231207	190600	80441380	2440	2440	2440	2440	0
13	20231207	190500	80441380	2440	2440	2440	2440	0
14	20231207	190400	80441380	2440	2440	2440	2440	0
15	20231207	190300	80441380	2440	2440	2440	2440	0
16	20231207	190200	80441380	2440	2440	2440	2440	0
17	20231207	190100	80441380	2440	2440	2440	2440	0
18	20231207	190000	80441380	2440	2440	2440	2440	0
19	20231207	185900	80441380	2440	2440	2440	2440	0
20	20231207	185800	80441380	2440	2440	2440	2440	0
21	20231207	185700	80441380	2440	2440	2440	2440	0
22	20231207	185600	80441380	2440	2440	2440	2440	0
23	20231207	185500	80441380	2440	2440	2440	2440	0
24	20231207	185400	80441380	2440	2440	2440	2440	0
25	20231207	185300	80441380	2440	2440	2440	2440	0
26	20231207	185200	80441380	2440	2440	2440	2440	0
27	20231207	185100	80441380	2440	2440	2440	2440	0
28	20231207	185000	80441380	2440	2440	2440	2440	0
29	20231207	184900	80441380	2440	2440	2440	2440	0
30	20231207	184800	80441380	2440	2440	2440	2440	0
31	20231207	184700	80441380	2440	2440	2440	2440	0
32	20231207	184600	80441380	2440	2440	2440	2440	1587
33	20231207	184500	80441380	2440	2440	2440	2440	0
34	20231207	184400	80441380	2440	2440	2440	2440	0
35	20231207	184300	80441380	2440	2440	2440	2440	0
36	20231207	184200	80441380	2440	2440	2440	2440	0
37	20231207	184100	80441380	2440	2440	2440	2440	0
38	20231207	184000	80441380	2440	2440	2440	2440	0
39	20231207	183900	80441380	2440	2440	2440	2440	0
40	20231207	183800	80441380	2440	2440	2440	2440	0
41	20231207	183700	80441380	2440	2440	2440	2440	0
42	20231207	183600	80441380	2440	2440	2440	2440	0
43	20231207	183500	80441380	2440	2440	2440	2440	0
44	20231207	183400	80441380	2440	2440	2440	2440	0
45	20231207	183300	80441380	2440	2440	2440	2440	0
46	20231207	183200	80441380	2440	2440	2440	2440	0
47	20231207	183100	80441380	2440	2440	2440	2440	0
48	20231207	183000	80441380	2440	2440	2440	2440	0
49	20231207	182900	80441380	2440	2440	2440	2440	0
50	20231207	182800	80441380	2440	2440	2440	2440	0
51	20231207	182700	80441380	2440	2440	2440	2440	0
52	20231207	182600	80441380	2440	2440	2440	2440	0
53	20231207	182500	80441380	2440	2440	2440	2440	0
54	20231207	182400	80441380	2440	2440	2440	2440	0
55	20231207	182300	80441380	2440	2440	2440	2440	0
56	20231207	182200	80441380	2440	2440	2440	2440	0
57	20231207	182100	80441380	2440	2440	2440	2440	0
58	20231207	182000	80441380	2440	2440	2440	2440	0
59	20231207	181900	80441380	2440	2440	2440	2440	0
60	20231207	181800	80441380	2440	2440	2440	2440	0
61	20231207	181700	80441380	2440	2440	2440	2440	0
62	20231207	181600	80441380	2440	2440	2440	2440	1587
63	20231207	181500	80441380	2440	2440	2440	2440	0
64	20231207	181400	80441380	2440	2440	2440	2440	0
65	20231207	181300	80441380	2440	2440	2440	2440	0
66	20231207	181200	80441380	2440	2440	2440	2440	0
67	20231207	181100	80441380	2440	2440	2440	2440	0
68	20231207	181000	80441380	2440	2440	2440	2440	0
69	20231207	180900	80441380	2440	2440	2440	2440	0
70	20231207	180800	80441380	2440	2440	2440	2440	0
71	20231207	180700	80441380	2440	2440	2440	2440	0
72	20231207	180600	80441380	2440	2440	2440	2440	0
73	20231207	180500	80441380	2440	2440	2440	2440	0
74	20231207	180400	80441380	2440	2440	2440	2440	0
75	20231207	180300	80441380	2440	2440	2440	2440	0
76	20231207	180200	80441380	2440	2440	2440	2440	0
77	20231207	180100	80441380	2440	2440	2440	2440	0
78	20231207	180000	80441380	2440	2440	2440	2440	0
79	20231207	175900	80441380	2440	2440	2440	2440	0
80	20231207	175800	80441380	2440	2440	2440	2440	0
81	20231207	175700	80441380	2440	2440	2440	2440	0
82	20231207	175600	80441380	2440	2440	2440	2440	0
83	20231207	175500	80441380	2440	2440	2440	2440	0
84	20231207	175400	80441380	2440	2440	2440	2440	0
85	20231207	175300	80441380	2440	2440	2440	2440	0
86	20231207	175200	80441380	2440	2440	2440	2440	0
87	20231207	175100	80441380	2440	2440	2440	2440	0
88	20231207	175000	80441380	2440	2440	2440	2440	0
89	20231207	174900	80441380	2440	2440	2440	2440	0
90	20231207	174800	80441380	2440	2440	2440	2440	0
91	20231207	174700	80441380	2440	2440	2440	2440	0
92	20231207	174600	80441380	2440	2440	2440	2440	1587
93	20231207	174500	80441380	2440	2440	2440	2440	0
94	20231207	174400	80441380	2440	2440	2440	2440	0
95	20231207	174300	80441380	2440	2440	2440	2440	0
96	20231207	174200	80441380	2440	2440	2440	2440	0
97	20231207	174100	80441380	2440	2440	2440	2440	0
98	20231207	174000	80441380	2440	2440	2440	2440	0
99	20231207	173900	80441380	2440	2440	2440	2440	0
100	20231207	173800	80441380	2440	2440	2440	2440	0
101	20231207	173700	80441380	2440	2440	2440	2440	0
102	20231207	173600	80441380	2440	2440	2440	2440	0
103	20231207	173500	80441380	2440	2440	2440	2440	0
104	20231207	173400	80441380	2440	2440	2440	2440	0
105	20231207	173300	80441380	2440	2440	2440	2440	0
106	20231207	173200	80441380	2440	2440	2440	2440	0
107	20231207	173100	80441380	2440	2440	2440	2440	0
108	20231207	173000	80441380	2440	2440	2440	2440	0
109	20231207	172900	80441380	2440	2440	2440	2440	0
110	20231207	172800	80441380	2440	2440	2440	2440	0
111	20231207	172700	80441380	2440	2440	2440	2440	0
112	20231207	172600	80441380	2440	2440	2440	2440	0
113	20231207	172500	80441380	2440	2440	2440	2440	0
114	20231207	172400	80441380	2440	2440	2440	2440	0
115	20231207	172300	80441380	2440	2440	2440	2440	0
116	20231207	172200	80441380	2440	2440	2440	2440	0
117	20231207	172100	80441380	2440	2440	2440	2440	0
118	20231207	172000	80441380	2440	2440	2440	2440	0
119	20231207	171900	80441380	2440	2440	2440	2440	0
120	20231207	171800	80441380	2440	2440	2440	2440	0
121	20231207	171700	80441380	2440	2440	2440	2440	0
122	20231207	171600	80441380	2440	2440	2440	2440	1587
123	20231207	171500	80441380	2440	2440	2440	2440	0
124	20231207	171400	80441380	2440	2440	2440	2440	0
125	20231207	171300	80441380	2440	2440	2440	2440	0
126	20231207	171200	80441380	2440	2440	2440	2440	0
127	20231207	171100	80441380	2440	2440	2440	2440	0
128	20231207	171000	80441380	2440	2440	2440	2440	0
129	20231207	170900	80441380	2440	2440	2440	2440	0
130	20231207	170800	80441380	2440	2440	2440	2440	0
131	20231207	170700	80441380	2440	2440	2440	2440	0
132	20231207	170600	80441380	2440	2440	2440	2440	0
133	20231207	170500	80441380	2440	2440	2440	2440	0
134	20231207	170400	80441380	2440	2440	2440	2440	0
135	20231207	170300	80441380	2440	2440	2440	2440	0
136	20231207	170200	80441380	2440	2440	2440	2440	0
137	20231207	170100	80441380	2440	2440	2440	2440	0
138	20231207	170000	80441380	2440	2440	2440	2440	0
139	20231207	165900	80441380	2440	2440	2440	2440	0
140	20231207	165800	80441380	2440	2440	2440	2440	0
141	20231207	165700	80441380	2440	2440	2440	2440	0
142	20231207	165600	80441380	2440	2440	2440	2440	0
143	20231207	165500	80441380	2440	2440	2440	2440	0
144	20231207	165400	80441380	2440	2440	2440	2440	0
145	20231207	165300	80441380	2440	2440	2440	2440	0
146	20231207	165200	80441380	2440	2440	2440	2440	0
147	20231207	165100	80441380	2440	2440	2440	2440	0
148	20231207	165000	80441380	2440	2440	2440	2440	0
149	20231207	164900	80441380	2440	2440	2440	2440	0
150	20231207	164800	80441380	2440	2440	2440	2440	0
151	20231207	164700	80441380	2440	2440	2440	2440	0
152	20231207	164600	80441380	2440	2440	2440	2440	1587
153	20231207	164500	80441380	2440	2440	2440	2440	0
154	20231207	164400	80441380	2440	2440	2440	2440	0
155	20231207	164300	80441380	2440	2440	2440	2440	0
156	20231207	164200	80441380	2440	2440	2440	2440	0
157	20231207	164100	80441380	2440	2440	2440	2440	0
158	20231207	164000	80441380	2440	2440	2440	2440	0
159	20231207	163900	80441380	2440	2440	2440	2440	0
160	20231207	163800	80441380	2440	2440	2440	2440	0
161	20231207	163700	80441380	2440	2440	2440	2440	0
162	20231207	163600	80441380	2440	2440	2440	2440	0
163	20231207	163500	80441380	2440	2440	2440	2440	0
164	20231207	163400	80441380	2440	2440	2440	2440	0
165	20231207	163300	80441380	2440	2440	2440	2440	0
166	20231207	163200	80441380	2440	2440	2440	2440	0
167	20231207	163100	80441380	2440	2440	2440	2440	0
168	20231207	163000	80441380	2440	2440	2440	2440	0
169	20231207	162900	80441380	2440	2440	2440	2440	0
170	20231207	162800	80441380	2440	2440	2440	2440	0
171	20231207	162700	80441380	2440	2440	2440	2440	0
172	20231207	162600	80441380	2440	2440	2440	2440	0
173	20231207	162500	80441380	2440	2440	2440	2440	0
174	20231207	162400	80441380	2440	2440	2440	2440	0
175	20231207	162300	80441380	2440	2440	2440	2440	0
176	20231207	162200	80441380	2440	2440	2440	2440	0
177	20231207	162100	80441380	2440	2440	2440	2440	0
178	20231207	162000	80441380	2440	2440	2440	2440	0
179	20231207	161900	80441380	2440	2440	2440	2440	0
180	20231207	161800	80441380	2440	2440	2440	2440	0
181	20231207	161700	80441380	2440	2440	2440	2440	0
182	20231207	161600	80441380	2440	2440	2440	2440	1587
183	20231207	161500	80441380	2440	2440	2440	2440	0
184	20231207	161400	80441380	2440	2440	2440	2440	0
185	20231207	161300	80441380	2440	2440	2440	2440	0
186	20231207	161200	80441380	2440	2440	2440	2440	0
187	20231207	161100	80441380	2440	2440	2440	2440	0
188	20231207	161000	80441380	2440	2440	2440	2440	0
189	20231207	160900	80441380	2440	2440	2440	2440	0
190	20231207	160800	80441380	2440	2440	2440	2440	0
191	20231207	160700	80441380	2440	2440	2440	2440	0
192	20231207	160600	80441380	2440	2440	2440	2440	0
193	20231207	160500	80441380	2440	2440	2440	2440	0
194	20231207	160400	80441380	2440	2440	2440	2440	0
195	20231207	160300	80441380	2440	2440	2440	2440	0
196	20231207	160200	80441380	2440	2440	2440	2440	0
197	20231207	160100	80441380	2440	2440	2440	2440	0
198	20231207	160000	80441380	2440	2440	2440	2440	0
199	20231207	155900	80441380	2440	2440	2440	2440	0
200	20231207	155800	80441380	2440	2440	2440	2440	0
201	20231207	155700	80441380	2440	2440	2440	2440	0
202	20231207	155600	80441380	2440	2440	2440	2440	0
203	20231207	155500	80441380	2440	2440	2440	2440	0
204	20231207	155400	80441380	2440	2440	2440	2440	0
205	20231207	155300	80441380	2440	2440	2440	2440	0
206	20231207	155200	80441380	2440	2440	2440	2440	0
207	20231207	155100	80441380	2440	2440	2440	2440	0
208	20231207	155000	80441380	2440	2440	2440	2440	0
209	20231207	154900	80441380	2440	2440	2440	2440	0
210	20231207	154800	80441380	2440	2440	2440	2440	0
211	20231207	154700	80441380	2440	2440	2440	2440	0
212	20231207	154600	80441380	2440	2440	2440	2440	1587
213	20231207	154500	80441380	2440	2440	2440	2440	0
214	20231207	154400	80441380	2440	2440	2440	2440	0
215	20231207	154300	80441380	2440	2440	2440	2440	0
216	20231207	154200	80441380	2440	2440	2440	2440	0
217	20231207	154100	80441380	2440	2440	2440	2440	0
218	20231207	154000	80441380	2440	2440	2440	2440	0
219	20231207	153900	80441380	2440	2440	2440	2440	0
220	20231207	153800	80441380	2440	2440	2440	2440	0
221	20231207	153700	80441380	2440	2440	2440	2440	0
222	20231207	153600	80441380	2440	2440	2440	2440	0
223	20231207	153500	80441380	2440	2440	2440	2440	0
224	20231207	153400	80441380	2440	2440	2440	2440	0
225	20231207	153300	80441380	2440	2440	2440	2440	0
226	20231207	153200	80441380	2440	2440	2440	2440	0
227	20231207	153100	80441380	2440	2440	2440	2440	0
228	20231207	153000	80441380	2440	2440	2440	2440	1587
229	20231207	152900	76569100	2450	2450	2450	2450	0
230	20231207	152800	76569100	2450	2450	2450	2450	0
231	20231207	152700	76569100	2450	2450	2450	2450	0
232	20231207	152600	76569100	2450	2450	2450	2450	0
233	20231207	152500	76569100	2450	2450	2450	2450	0
234	20231207	152400	76569100	2450	2450	2450	2450	0
235	20231207	152300	76569100	2450	2450	2450	2450	0
236	20231207	152200	76569100	2450	2450	2450	2450	0
237	20231207	152100	76569100	2450	2450	2450	2450	0
238	20231207	152000	76569100	2450	2450	2450	2450	0
239	20231207	151900	76569100	2450	2450	2450	2450	1
240	20231207	151800	76566650	2440	2440	2440	2440	1
241	20231207	151700	76564210	2450	2440	2450	2440	461
242	20231207	151600	75439360	2450	2450	2450	2450	0
243	20231207	151500	75439360	2450	2450	2450	2450	1
244	20231207	151400	75436910	2430	2430	2430	2430	0
245	20231207	151300	75436910	2430	2430	2430	2430	0
246	20231207	151200	75436910	2430	2430	2430	2430	0
247	20231207	151100	75436910	2430	2430	2430	2430	0
248	20231207	151000	75436910	2430	2430	2430	2430	1
249	20231207	150900	75434480	2435	2435	2435	2435	1
250	20231207	150800	75432045	2450	2450	2450	2450	0
251	20231207	150700	75432045	2450	2450	2450	2450	1
252	20231207	150600	75429595	2430	2430	2430	2430	0
253	20231207	150500	75429595	2430	2430	2430	2430	0
254	20231207	150400	75429595	2430	2430	2430	2430	0
255	20231207	150300	75429595	2430	2430	2430	2430	0
256	20231207	150200	75429595	2430	2440	2440	2430	1000
257	20231207	150100	72997460	2450	2450	2450	2450	0
258	20231207	150000	72997460	2450	2450	2450	2450	0
259	20231207	145900	72997460	2450	2450	2450	2450	1
260	20231207	145800	72995010	2450	2450	2450	2450	34
261	20231207	145700	72911710	2450	2450	2450	2450	0
262	20231207	145600	72911710	2450	2450	2450	2450	1
263	20231207	145500	72909260	2445	2445	2445	2445	0
264	20231207	145400	72909260	2445	2445	2445	2445	257
265	20231207	145300	72280895	2445	2445	2445	2445	10
266	20231207	145200	72256445	2445	2445	2445	2445	1
267	20231207	145100	72254000	2445	2445	2445	2445	0
268	20231207	145000	72254000	2445	2445	2445	2445	0
269	20231207	144900	72254000	2445	2445	2445	2445	1
270	20231207	144800	72251555	2430	2430	2430	2430	497
271	20231207	144700	71043845	2430	2430	2430	2430	0
272	20231207	144600	71043845	2430	2430	2430	2430	0
273	20231207	144500	71043845	2430	2430	2430	2430	0
274	20231207	144400	71043845	2430	2430	2430	2430	45
275	20231207	144300	70934495	2430	2430	2430	2430	1
276	20231207	144200	70932065	2435	2435	2435	2435	1088
277	20231207	144100	68282785	2445	2445	2445	2445	0
278	20231207	144000	68282785	2445	2445	2445	2445	0
279	20231207	143900	68282785	2445	2435	2445	2435	2
280	20231207	143800	68277905	2435	2435	2435	2435	501
281	20231207	143700	67057970	2435	2435	2435	2435	0
282	20231207	143600	67057970	2435	2435	2435	2435	0
283	20231207	143500	67057970	2435	2435	2435	2435	8
284	20231207	143400	67038490	2440	2440	2440	2440	0
285	20231207	143300	67038490	2440	2440	2440	2440	0
286	20231207	143200	67038490	2440	2440	2440	2440	54
287	20231207	143100	66906730	2445	2445	2445	2445	0
288	20231207	143000	66906730	2445	2445	2445	2445	0
289	20231207	142900	66906730	2445	2445	2445	2445	0
290	20231207	142800	66906730	2445	2445	2445	2445	34
291	20231207	142700	66823600	2435	2435	2435	2435	32
292	20231207	142600	66745680	2435	2435	2435	2435	0
293	20231207	142500	66745680	2435	2435	2435	2435	0
294	20231207	142400	66745680	2435	2435	2435	2435	0
295	20231207	142300	66745680	2435	2435	2435	2435	0
296	20231207	142200	66745680	2435	2435	2435	2435	0
297	20231207	142100	66745680	2435	2435	2435	2435	0
298	20231207	142000	66745680	2435	2435	2435	2435	75
299	20231207	141900	66563055	2445	2445	2445	2445	0
300	20231207	141800	66563055	2445	2445	2445	2445	0
301	20231207	141700	66563055	2445	2445	2445	2445	0
302	20231207	141600	66563055	2445	2445	2445	2445	0
303	20231207	141500	66563055	2445	2435	2445	2435	9
304	20231207	141400	66541130	2445	2445	2445	2445	1
305	20231207	141300	66538685	2440	2440	2440	2440	0
306	20231207	141200	66538685	2440	2440	2440	2440	37
307	20231207	141100	66448405	2445	2445	2445	2445	0
308	20231207	141000	66448405	2445	2445	2445	2445	40
309	20231207	140900	66350605	2450	2450	2450	2450	1
310	20231207	140800	66348155	2435	2435	2435	2435	0
311	20231207	140700	66348155	2435	2435	2435	2435	180
312	20231207	140600	65909855	2435	2435	2435	2435	0
313	20231207	140500	65909855	2435	2435	2435	2435	0
314	20231207	140400	65909855	2435	2435	2435	2435	0
315	20231207	140300	65909855	2435	2435	2435	2435	50
316	20231207	140200	65788105	2450	2450	2450	2450	0
317	20231207	140100	65788105	2450	2450	2450	2450	0
318	20231207	140000	65788105	2450	2450	2450	2450	0
319	20231207	135900	65788105	2450	2450	2450	2450	0
320	20231207	135800	65788105	2450	2450	2450	2450	35
321	20231207	135700	65702355	2435	2435	2435	2435	0
322	20231207	135600	65702355	2435	2435	2435	2435	0
323	20231207	135500	65702355	2435	2435	2435	2435	8
324	20231207	135400	65682875	2435	2435	2435	2435	42
325	20231207	135300	65580605	2445	2445	2445	2445	0
326	20231207	135200	65580605	2445	2435	2445	2435	496
327	20231207	135100	64368385	2440	2435	2440	2435	624
328	20231207	135000	62845850	2435	2435	2435	2435	0
329	20231207	134900	62845850	2435	2435	2435	2435	0
330	20231207	134800	62845850	2435	2430	2440	2430	58
331	20231207	134700	62704640	2430	2430	2430	2430	0
332	20231207	134600	62704640	2430	2430	2430	2430	0
333	20231207	134500	62704640	2430	2430	2430	2430	1
334	20231207	134400	62702210	2435	2435	2435	2435	0
335	20231207	134300	62702210	2435	2435	2435	2435	0
336	20231207	134200	62702210	2435	2435	2435	2435	0
337	20231207	134100	62702210	2435	2435	2435	2435	0
338	20231207	134000	62702210	2435	2435	2435	2435	81
339	20231207	133900	62504975	2430	2430	2430	2430	300
340	20231207	133800	61775975	2440	2440	2440	2440	0
341	20231207	133700	61775975	2440	2440	2440	2440	0
342	20231207	133600	61775975	2440	2440	2440	2440	17
343	20231207	133500	61734495	2440	2430	2440	2430	11
344	20231207	133400	61707735	2430	2430	2430	2430	0
345	20231207	133300	61707735	2430	2430	2430	2430	0
346	20231207	133200	61707735	2430	2440	2440	2430	108
347	20231207	133100	61444305	2430	2430	2430	2430	0
348	20231207	133000	61444305	2430	2430	2430	2430	0
349	20231207	132900	61444305	2430	2430	2430	2430	2
350	20231207	132800	61439445	2440	2440	2440	2440	0
351	20231207	132700	61439445	2440	2440	2440	2440	0
352	20231207	132600	61439445	2440	2440	2440	2440	0
353	20231207	132500	61439445	2440	2440	2440	2440	0
354	20231207	132400	61439445	2440	2440	2440	2440	0
355	20231207	132300	61439445	2440	2440	2440	2440	540
356	20231207	132200	60121845	2440	2440	2440	2440	1
357	20231207	132100	60119405	2435	2435	2435	2435	0
358	20231207	132000	60119405	2435	2440	2440	2435	2
359	20231207	131900	60114530	2435	2435	2435	2435	73
360	20231207	131800	59936775	2440	2440	2440	2440	0
361	20231207	131700	59936775	2440	2440	2440	2440	1
362	20231207	131600	59934335	2435	2435	2435	2435	0
363	20231207	131500	59934335	2435	2435	2435	2435	8
364	20231207	131400	59914855	2435	2435	2435	2435	0
365	20231207	131300	59914855	2435	2435	2435	2435	761
366	20231207	131200	58061820	2430	2430	2430	2430	0
367	20231207	131100	58061820	2430	2430	2430	2430	0
368	20231207	131000	58061820	2430	2430	2430	2430	0
369	20231207	130900	58061820	2430	2430	2430	2430	0
370	20231207	130800	58061820	2430	2430	2430	2430	0
371	20231207	130700	58061820	2430	2430	2430	2430	0
372	20231207	130600	58061820	2430	2435	2435	2430	101
373	20231207	130500	57815890	2435	2435	2435	2435	0
374	20231207	130400	57815890	2435	2435	2435	2435	0
375	20231207	130300	57815890	2435	2435	2435	2435	0
376	20231207	130200	57815890	2435	2435	2435	2435	0
377	20231207	130100	57815890	2435	2430	2435	2430	2
378	20231207	130000	57811025	2430	2430	2430	2430	0
379	20231207	125900	57811025	2430	2430	2430	2430	0
380	20231207	125800	57811025	2430	2430	2430	2430	3
381	20231207	125700	57803735	2430	2430	2430	2430	111
382	20231207	125600	57534005	2435	2430	2435	2430	1560
383	20231207	125500	53737780	2430	2430	2430	2430	8
384	20231207	125400	53718340	2435	2435	2435	2435	10
385	20231207	125300	53693990	2430	2430	2430	2430	1
386	20231207	125200	53691560	2435	2435	2435	2435	3
387	20231207	125100	53684255	2435	2435	2435	2435	4
388	20231207	125000	53674515	2435	2435	2435	2435	1
389	20231207	124900	53672080	2430	2430	2430	2430	0
390	20231207	124800	53672080	2430	2430	2430	2430	564
391	20231207	124700	52301560	2440	2440	2440	2440	0
392	20231207	124600	52301560	2440	2440	2440	2440	0
393	20231207	124500	52301560	2440	2440	2440	2440	0
394	20231207	124400	52301560	2440	2440	2440	2440	1
395	20231207	124300	52299120	2430	2430	2430	2430	0
396	20231207	124200	52299120	2430	2430	2430	2430	0
397	20231207	124100	52299120	2430	2430	2430	2430	0
398	20231207	124000	52299120	2430	2430	2430	2430	1
399	20231207	123900	52296690	2440	2440	2440	2440	0
400	20231207	123800	52296690	2440	2440	2440	2440	1
401	20231207	123700	52294250	2430	2430	2430	2430	2
402	20231207	123600	52289390	2430	2430	2430	2430	0
403	20231207	123500	52289390	2430	2430	2430	2430	8
404	20231207	123400	52269950	2430	2430	2430	2430	0
405	20231207	123300	52269950	2430	2430	2430	2430	1
406	20231207	123200	52267520	2435	2435	2435	2435	0
407	20231207	123100	52267520	2435	2435	2435	2435	102
408	20231207	123000	52019150	2430	2430	2430	2430	39
409	20231207	122900	51924380	2425	2425	2425	2425	1
410	20231207	122800	51921955	2430	2430	2430	2430	0
411	20231207	122700	51921955	2430	2430	2430	2430	2
412	20231207	122600	51917095	2430	2430	2430	2430	0
413	20231207	122500	51917095	2430	2430	2430	2430	29
414	20231207	122400	51846625	2425	2425	2425	2425	1
415	20231207	122300	51844200	2430	2430	2430	2430	1
416	20231207	122200	51841770	2430	2430	2430	2430	3912
417	20231207	122100	42335610	2430	2430	2430	2430	0
418	20231207	122000	42335610	2430	2430	2430	2430	0
419	20231207	121900	42335610	2430	2430	2430	2430	0
420	20231207	121800	42335610	2430	2430	2430	2430	18
421	20231207	121700	42291870	2430	2430	2430	2430	379
422	20231207	121600	41370900	2430	2430	2435	2430	103
423	20231207	121500	41120110	2430	2430	2430	2430	9
424	20231207	121400	41098240	2440	2440	2440	2440	0
425	20231207	121300	41098240	2440	2440	2440	2440	3
426	20231207	121200	41090920	2440	2440	2440	2440	4
427	20231207	121100	41081160	2435	2435	2435	2435	0
428	20231207	121000	41081160	2435	2435	2435	2435	2
429	20231207	120900	41076290	2435	2435	2435	2435	1
430	20231207	120800	41073855	2435	2435	2435	2435	20
431	20231207	120700	41025155	2435	2435	2435	2435	0
432	20231207	120600	41025155	2435	2440	2440	2435	1546
433	20231207	120500	37260640	2435	2435	2435	2435	0
434	20231207	120400	37260640	2435	2435	2435	2435	0
435	20231207	120300	37260640	2435	2435	2435	2435	0
436	20231207	120200	37260640	2435	2435	2435	2435	0
437	20231207	120100	37260640	2435	2435	2435	2435	0
438	20231207	120000	37260640	2435	2435	2435	2435	0
439	20231207	115900	37260640	2435	2435	2435	2435	500
440	20231207	115800	36043140	2440	2440	2440	2440	0
441	20231207	115700	36043140	2440	2440	2440	2440	0
442	20231207	115600	36043140	2440	2440	2440	2440	16
443	20231207	115500	36004100	2440	2435	2440	2435	82
444	20231207	115400	35804060	2440	2440	2440	2440	0
445	20231207	115300	35804060	2440	2440	2440	2440	30
446	20231207	115200	35730860	2435	2435	2435	2435	1
447	20231207	115100	35728425	2440	2440	2440	2440	1
448	20231207	115000	35725985	2440	2440	2440	2440	60
449	20231207	114900	35579585	2440	2440	2440	2440	31
450	20231207	114800	35503945	2435	2435	2435	2435	0
451	20231207	114700	35503945	2435	2435	2435	2435	0
452	20231207	114600	35503945	2435	2435	2435	2435	0
453	20231207	114500	35503945	2435	2435	2435	2435	0
454	20231207	114400	35503945	2435	2435	2435	2435	0
455	20231207	114300	35503945	2435	2435	2435	2435	0
456	20231207	114200	35503945	2435	2435	2435	2435	0
457	20231207	114100	35503945	2435	2435	2435	2435	600
458	20231207	114000	34042945	2435	2435	2435	2435	200
459	20231207	113900	33555945	2435	2435	2435	2435	0
460	20231207	113800	33555945	2435	2435	2435	2435	0
461	20231207	113700	33555945	2435	2435	2435	2435	0
462	20231207	113600	33555945	2435	2435	2435	2435	0
463	20231207	113500	33555945	2435	2435	2435	2435	9
464	20231207	113400	33534030	2440	2440	2440	2440	300
465	20231207	113300	32802030	2440	2440	2440	2440	0
466	20231207	113200	32802030	2440	2440	2440	2440	0
467	20231207	113100	32802030	2440	2440	2440	2440	0
468	20231207	113000	32802030	2440	2440	2440	2440	0
469	20231207	112900	32802030	2440	2440	2440	2440	0
470	20231207	112800	32802030	2440	2440	2440	2440	0
471	20231207	112700	32802030	2440	2440	2440	2440	0
472	20231207	112600	32802030	2440	2440	2440	2440	1533
473	20231207	112500	29061510	2445	2445	2445	2445	0
474	20231207	112400	29061510	2445	2445	2445	2445	0
475	20231207	112300	29061510	2445	2445	2445	2445	0
476	20231207	112200	29061510	2445	2445	2445	2445	20
477	20231207	112100	29012610	2445	2445	2445	2445	0
478	20231207	112000	29012610	2445	2445	2445	2445	0
479	20231207	111900	29012610	2445	2445	2445	2445	0
480	20231207	111800	29012610	2445	2445	2445	2445	0
481	20231207	111700	29012610	2445	2445	2445	2445	0
482	20231207	111600	29012610	2445	2445	2445	2445	283
483	20231207	111500	28320675	2445	2440	2445	2440	10
484	20231207	111400	28296270	2445	2445	2445	2445	0
485	20231207	111300	28296270	2445	2445	2445	2445	3
486	20231207	111200	28288935	2445	2445	2445	2445	12
487	20231207	111100	28259595	2440	2440	2440	2440	7
488	20231207	111000	28242515	2445	2445	2445	2445	4
489	20231207	110900	28232735	2440	2440	2440	2440	0
490	20231207	110800	28232735	2440	2440	2440	2440	0
491	20231207	110700	28232735	2440	2440	2440	2440	2000
492	20231207	110600	23352735	2445	2445	2445	2445	0
493	20231207	110500	23352735	2445	2445	2445	2445	0
494	20231207	110400	23352735	2445	2445	2445	2445	0
495	20231207	110300	23352735	2445	2445	2445	2445	20
496	20231207	110200	23303835	2445	2445	2445	2445	0
497	20231207	110100	23303835	2445	2445	2445	2445	0
498	20231207	110000	23303835	2445	2445	2445	2445	1
499	20231207	105900	23301390	2445	2445	2445	2445	10
500	20231207	105800	23276940	2445	2445	2445	2445	11
501	20231207	105700	23250045	2445	2445	2445	2445	4
502	20231207	105600	23240265	2445	2445	2445	2440	192
503	20231207	105500	22771775	2440	2440	2440	2440	9
504	20231207	105400	22749815	2445	2445	2445	2445	1037
505	20231207	105300	20214350	2445	2445	2445	2445	0
506	20231207	105200	20214350	2445	2445	2445	2445	0
507	20231207	105100	20214350	2445	2445	2445	2445	190
508	20231207	105000	19749800	2450	2450	2450	2450	0
509	20231207	104900	19749800	2450	2450	2450	2450	0
510	20231207	104800	19749800	2450	2450	2450	2450	0
511	20231207	104700	19749800	2450	2450	2450	2450	5
512	20231207	104600	19737550	2450	2450	2450	2450	190
513	20231207	104500	19272050	2450	2450	2450	2450	0
514	20231207	104400	19272050	2450	2450	2450	2450	0
515	20231207	104300	19272050	2450	2450	2450	2450	0
516	20231207	104200	19272050	2450	2450	2450	2450	1
517	20231207	104100	19269600	2445	2445	2445	2445	0
518	20231207	104000	19269600	2445	2445	2445	2445	252
519	20231207	103900	18653460	2450	2450	2450	2450	1
520	20231207	103800	18651010	2445	2445	2445	2445	0
521	20231207	103700	18651010	2445	2445	2445	2445	0
522	20231207	103600	18651010	2445	2445	2445	2445	190
523	20231207	103500	18186460	2450	2445	2450	2445	15
524	20231207	103400	18149755	2450	2450	2450	2450	0
525	20231207	103300	18149755	2450	2450	2450	2450	0
526	20231207	103200	18149755	2450	2450	2450	2450	1
527	20231207	103100	18147305	2450	2450	2450	2450	0
528	20231207	103000	18147305	2450	2450	2450	2450	0
529	20231207	102900	18147305	2450	2450	2450	2450	0
530	20231207	102800	18147305	2450	2450	2450	2450	49
531	20231207	102700	18027255	2470	2470	2470	2470	10
532	20231207	102600	18002555	2470	2470	2470	2470	0
533	20231207	102500	18002555	2470	2470	2470	2470	0
534	20231207	102400	18002555	2470	2470	2470	2470	0
535	20231207	102300	18002555	2470	2470	2470	2470	0
536	20231207	102200	18002555	2470	2470	2470	2470	4
537	20231207	102100	17992675	2450	2450	2450	2450	501
538	20231207	102000	16765225	2470	2470	2470	2470	0
539	20231207	101900	16765225	2470	2470	2470	2470	0
540	20231207	101800	16765225	2470	2470	2470	2470	0
541	20231207	101700	16765225	2470	2470	2470	2470	1
542	20231207	101600	16762755	2450	2450	2450	2450	0
543	20231207	101500	16762755	2450	2450	2450	2450	9
544	20231207	101400	16740705	2450	2450	2450	2450	500
545	20231207	101300	15515705	2450	2450	2450	2450	0
546	20231207	101200	15515705	2450	2450	2450	2450	0
547	20231207	101100	15515705	2450	2450	2450	2450	0
548	20231207	101000	15515705	2450	2450	2450	2450	1
549	20231207	100900	15513255	2450	2450	2450	2450	0
550	20231207	100800	15513255	2450	2450	2450	2450	35
551	20231207	100700	15427505	2455	2455	2455	2455	65
552	20231207	100600	15267930	2455	2455	2455	2455	15
553	20231207	100500	15231105	2455	2455	2455	2455	0
554	20231207	100400	15231105	2455	2455	2455	2455	300
555	20231207	100300	14494605	2460	2460	2460	2460	0
556	20231207	100200	14494605	2460	2460	2460	2460	1000
557	20231207	100100	12034605	2470	2470	2470	2470	10
558	20231207	100000	12009905	2470	2470	2470	2470	0
559	20231207	095900	12009905	2470	2470	2470	2470	0
560	20231207	095800	12009905	2470	2470	2470	2470	0
561	20231207	095700	12009905	2470	2470	2470	2470	0
562	20231207	095600	12009905	2470	2470	2470	2470	0
563	20231207	095500	12009905	2470	2470	2470	2470	97
564	20231207	095400	11770315	2475	2475	2475	2475	0
565	20231207	095300	11770315	2475	2475	2475	2475	0
566	20231207	095200	11770315	2475	2475	2475	2475	0
567	20231207	095100	11770315	2475	2475	2475	2475	0
568	20231207	095000	11770315	2475	2475	2475	2475	0
569	20231207	094900	11770315	2475	2475	2475	2475	0
570	20231207	094800	11770315	2475	2475	2475	2475	50
571	20231207	094700	11646565	2470	2470	2470	2470	0
572	20231207	094600	11646565	2470	2470	2470	2470	0
573	20231207	094500	11646565	2470	2470	2470	2470	163
574	20231207	094400	11243955	2470	2470	2470	2470	0
575	20231207	094300	11243955	2470	2470	2470	2470	0
576	20231207	094200	11243955	2470	2470	2470	2470	0
577	20231207	094100	11243955	2470	2470	2470	2470	0
578	20231207	094000	11243955	2470	2470	2470	2470	0
579	20231207	093900	11243955	2470	2470	2470	2470	50
580	20231207	093800	11120455	2460	2460	2460	2460	502
581	20231207	093700	9885535	2455	2455	2455	2455	0
582	20231207	093600	9885535	2455	2455	2455	2455	0
583	20231207	093500	9885535	2455	2455	2455	2455	9
584	20231207	093400	9863440	2460	2460	2460	2460	0
585	20231207	093300	9863440	2460	2460	2460	2460	0
586	20231207	093200	9863440	2460	2455	2460	2455	141
587	20231207	093100	9517280	2460	2460	2460	2460	0
588	20231207	093000	9517280	2460	2455	2465	2455	58
589	20231207	092900	9374875	2465	2460	2465	2455	875
590	20231207	092800	7226690	2460	2460	2460	2455	769
591	20231207	092700	5335900	2460	2460	2460	2460	190
592	20231207	092600	4868500	2460	2460	2460	2460	46
593	20231207	092500	4755340	2470	2470	2470	2470	0
594	20231207	092400	4755340	2470	2470	2470	2470	0
595	20231207	092300	4755340	2470	2470	2470	2470	0
596	20231207	092200	4755340	2470	2470	2470	2470	0
597	20231207	092100	4755340	2470	2470	2470	2470	0
598	20231207	092000	4755340	2470	2470	2470	2470	0
599	20231207	091900	4755340	2470	2470	2470	2470	0
600	20231207	091800	4755340	2470	2470	2470	2470	0
601	20231207	091700	4755340	2470	2455	2470	2445	432
602	20231207	091600	3697300	2450	2450	2450	2450	0
603	20231207	091500	3697300	2450	2450	2450	2450	9
604	20231207	091400	3675250	2450	2450	2450	2450	82
605	20231207	091300	3474350	2470	2470	2470	2470	1
606	20231207	091200	3471880	2450	2450	2450	2450	57
607	20231207	091100	3332230	2450	2455	2455	2450	943
608	20231207	091000	1021670	2450	2450	2450	2450	0
609	20231207	090900	1021670	2450	2450	2450	2450	97
610	20231207	090800	784020	2450	2450	2450	2450	0
611	20231207	090700	784020	2450	2450	2450	2450	0
612	20231207	090600	784020	2450	2450	2450	2450	0
613	20231207	090500	784020	2450	2470	2470	2450	199
614	20231207	090400	296450	2450	2460	2460	2450	18
615	20231207	090300	252325	2475	2475	2475	2475	0
616	20231207	090200	252325	2475	2475	2475	2475	0
617	20231207	090100	252325	2475	2475	2475	2475	1
618	20231207	090000	249850	2465	2480	2480	2465	101