KissMeData/052860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193200	181314630	2770	2770	2770	2770	884
3	20231205	193100	181314630	2770	2770	2770	2770	0
4	20231205	193000	181314630	2770	2770	2770	2770	0
5	20231205	192900	181314630	2770	2770	2770	2770	0
6	20231205	192800	181314630	2770	2770	2770	2770	0
7	20231205	192700	181314630	2770	2770	2770	2770	0
8	20231205	192600	181314630	2770	2770	2770	2770	0
9	20231205	192500	181314630	2770	2770	2770	2770	0
10	20231205	192400	181314630	2770	2770	2770	2770	0
11	20231205	192300	181314630	2770	2770	2770	2770	0
12	20231205	192200	181314630	2770	2770	2770	2770	0
13	20231205	192100	181314630	2770	2770	2770	2770	0
14	20231205	192000	181314630	2770	2770	2770	2770	0
15	20231205	191900	181314630	2770	2770	2770	2770	0
16	20231205	191800	181314630	2770	2770	2770	2770	0
17	20231205	191700	181314630	2770	2770	2770	2770	0
18	20231205	191600	181314630	2770	2770	2770	2770	0
19	20231205	191500	181314630	2770	2770	2770	2770	0
20	20231205	191400	181314630	2770	2770	2770	2770	0
21	20231205	191300	181314630	2770	2770	2770	2770	0
22	20231205	191200	181314630	2770	2770	2770	2770	0
23	20231205	191100	181314630	2770	2770	2770	2770	0
24	20231205	191000	181314630	2770	2770	2770	2770	0
25	20231205	190900	181314630	2770	2770	2770	2770	0
26	20231205	190800	181314630	2770	2770	2770	2770	0
27	20231205	190700	181314630	2770	2770	2770	2770	0
28	20231205	190600	181314630	2770	2770	2770	2770	0
29	20231205	190500	181314630	2770	2770	2770	2770	0
30	20231205	190400	181314630	2770	2770	2770	2770	0
31	20231205	190300	181314630	2770	2770	2770	2770	0
32	20231205	190200	181314630	2770	2770	2770	2770	884
33	20231205	190100	181314630	2770	2770	2770	2770	0
34	20231205	190000	181314630	2770	2770	2770	2770	0
35	20231205	185900	181314630	2770	2770	2770	2770	0
36	20231205	185800	181314630	2770	2770	2770	2770	0
37	20231205	185700	181314630	2770	2770	2770	2770	0
38	20231205	185600	181314630	2770	2770	2770	2770	0
39	20231205	185500	181314630	2770	2770	2770	2770	0
40	20231205	185400	181314630	2770	2770	2770	2770	0
41	20231205	185300	181314630	2770	2770	2770	2770	0
42	20231205	185200	181314630	2770	2770	2770	2770	0
43	20231205	185100	181314630	2770	2770	2770	2770	0
44	20231205	185000	181314630	2770	2770	2770	2770	0
45	20231205	184900	181314630	2770	2770	2770	2770	0
46	20231205	184800	181314630	2770	2770	2770	2770	0
47	20231205	184700	181314630	2770	2770	2770	2770	0
48	20231205	184600	181314630	2770	2770	2770	2770	0
49	20231205	184500	181314630	2770	2770	2770	2770	0
50	20231205	184400	181314630	2770	2770	2770	2770	0
51	20231205	184300	181314630	2770	2770	2770	2770	0
52	20231205	184200	181314630	2770	2770	2770	2770	0
53	20231205	184100	181314630	2770	2770	2770	2770	0
54	20231205	184000	181314630	2770	2770	2770	2770	0
55	20231205	183900	181314630	2770	2770	2770	2770	0
56	20231205	183800	181314630	2770	2770	2770	2770	0
57	20231205	183700	181314630	2770	2770	2770	2770	0
58	20231205	183600	181314630	2770	2770	2770	2770	0
59	20231205	183500	181314630	2770	2770	2770	2770	0
60	20231205	183400	181314630	2770	2770	2770	2770	0
61	20231205	183300	181314630	2770	2770	2770	2770	0
62	20231205	183200	181314630	2770	2770	2770	2770	884
63	20231205	183100	181314630	2770	2770	2770	2770	0
64	20231205	183000	181314630	2770	2770	2770	2770	0
65	20231205	182900	181314630	2770	2770	2770	2770	0
66	20231205	182800	181314630	2770	2770	2770	2770	0
67	20231205	182700	181314630	2770	2770	2770	2770	0
68	20231205	182600	181314630	2770	2770	2770	2770	0
69	20231205	182500	181314630	2770	2770	2770	2770	0
70	20231205	182400	181314630	2770	2770	2770	2770	0
71	20231205	182300	181314630	2770	2770	2770	2770	0
72	20231205	182200	181314630	2770	2770	2770	2770	0
73	20231205	182100	181314630	2770	2770	2770	2770	0
74	20231205	182000	181314630	2770	2770	2770	2770	0
75	20231205	181900	181314630	2770	2770	2770	2770	0
76	20231205	181800	181314630	2770	2770	2770	2770	0
77	20231205	181700	181314630	2770	2770	2770	2770	0
78	20231205	181600	181314630	2770	2770	2770	2770	0
79	20231205	181500	181314630	2770	2770	2770	2770	0
80	20231205	181400	181314630	2770	2770	2770	2770	0
81	20231205	181300	181314630	2770	2770	2770	2770	0
82	20231205	181200	181314630	2770	2770	2770	2770	0
83	20231205	181100	181314630	2770	2770	2770	2770	0
84	20231205	181000	181314630	2770	2770	2770	2770	0
85	20231205	180900	181314630	2770	2770	2770	2770	0
86	20231205	180800	181314630	2770	2770	2770	2770	0
87	20231205	180700	181314630	2770	2770	2770	2770	0
88	20231205	180600	181314630	2770	2770	2770	2770	0
89	20231205	180500	181314630	2770	2770	2770	2770	0
90	20231205	180400	181314630	2770	2770	2770	2770	0
91	20231205	180300	181314630	2770	2770	2770	2770	0
92	20231205	180200	181314630	2770	2770	2770	2770	884
93	20231205	180100	181314630	2770	2770	2770	2770	0
94	20231205	180000	181314630	2770	2770	2770	2770	0
95	20231205	175900	181314630	2770	2770	2770	2770	0
96	20231205	175800	181314630	2770	2770	2770	2770	0
97	20231205	175700	181314630	2770	2770	2770	2770	0
98	20231205	175600	181314630	2770	2770	2770	2770	0
99	20231205	175500	181314630	2770	2770	2770	2770	0
100	20231205	175400	181314630	2770	2770	2770	2770	0
101	20231205	175300	181314630	2770	2770	2770	2770	0
102	20231205	175200	181314630	2770	2770	2770	2770	0
103	20231205	175100	181314630	2770	2770	2770	2770	0
104	20231205	175000	181314630	2770	2770	2770	2770	0
105	20231205	174900	181314630	2770	2770	2770	2770	0
106	20231205	174800	181314630	2770	2770	2770	2770	0
107	20231205	174700	181314630	2770	2770	2770	2770	0
108	20231205	174600	181314630	2770	2770	2770	2770	0
109	20231205	174500	181314630	2770	2770	2770	2770	0
110	20231205	174400	181314630	2770	2770	2770	2770	0
111	20231205	174300	181314630	2770	2770	2770	2770	0
112	20231205	174200	181314630	2770	2770	2770	2770	0
113	20231205	174100	181314630	2770	2770	2770	2770	0
114	20231205	174000	181314630	2770	2770	2770	2770	0
115	20231205	173900	181314630	2770	2770	2770	2770	0
116	20231205	173800	181314630	2770	2770	2770	2770	0
117	20231205	173700	181314630	2770	2770	2770	2770	0
118	20231205	173600	181314630	2770	2770	2770	2770	0
119	20231205	173500	181314630	2770	2770	2770	2770	0
120	20231205	173400	181314630	2770	2770	2770	2770	0
121	20231205	173300	181314630	2770	2770	2770	2770	0
122	20231205	173200	181314630	2770	2770	2770	2770	884
123	20231205	173100	181314630	2770	2770	2770	2770	0
124	20231205	173000	181314630	2770	2770	2770	2770	0
125	20231205	172900	181314630	2770	2770	2770	2770	0
126	20231205	172800	181314630	2770	2770	2770	2770	0
127	20231205	172700	181314630	2770	2770	2770	2770	0
128	20231205	172600	181314630	2770	2770	2770	2770	0
129	20231205	172500	181314630	2770	2770	2770	2770	0
130	20231205	172400	181314630	2770	2770	2770	2770	0
131	20231205	172300	181314630	2770	2770	2770	2770	0
132	20231205	172200	181314630	2770	2770	2770	2770	0
133	20231205	172100	181314630	2770	2770	2770	2770	0
134	20231205	172000	181314630	2770	2770	2770	2770	0
135	20231205	171900	181314630	2770	2770	2770	2770	0
136	20231205	171800	181314630	2770	2770	2770	2770	0
137	20231205	171700	181314630	2770	2770	2770	2770	0
138	20231205	171600	181314630	2770	2770	2770	2770	0
139	20231205	171500	181314630	2770	2770	2770	2770	0
140	20231205	171400	181314630	2770	2770	2770	2770	0
141	20231205	171300	181314630	2770	2770	2770	2770	0
142	20231205	171200	181314630	2770	2770	2770	2770	0
143	20231205	171100	181314630	2770	2770	2770	2770	0
144	20231205	171000	181314630	2770	2770	2770	2770	0
145	20231205	170900	181314630	2770	2770	2770	2770	0
146	20231205	170800	181314630	2770	2770	2770	2770	0
147	20231205	170700	181314630	2770	2770	2770	2770	0
148	20231205	170600	181314630	2770	2770	2770	2770	0
149	20231205	170500	181314630	2770	2770	2770	2770	0
150	20231205	170400	181314630	2770	2770	2770	2770	0
151	20231205	170300	181314630	2770	2770	2770	2770	0
152	20231205	170200	181314630	2770	2770	2770	2770	884
153	20231205	170100	181314630	2770	2770	2770	2770	0
154	20231205	170000	181314630	2770	2770	2770	2770	0
155	20231205	165900	181314630	2770	2770	2770	2770	0
156	20231205	165800	181314630	2770	2770	2770	2770	0
157	20231205	165700	181314630	2770	2770	2770	2770	0
158	20231205	165600	181314630	2770	2770	2770	2770	0
159	20231205	165500	181314630	2770	2770	2770	2770	0
160	20231205	165400	181314630	2770	2770	2770	2770	0
161	20231205	165300	181314630	2770	2770	2770	2770	0
162	20231205	165200	181314630	2770	2770	2770	2770	0
163	20231205	165100	181314630	2770	2770	2770	2770	0
164	20231205	165000	181314630	2770	2770	2770	2770	0
165	20231205	164900	181314630	2770	2770	2770	2770	0
166	20231205	164800	181314630	2770	2770	2770	2770	0
167	20231205	164700	181314630	2770	2770	2770	2770	0
168	20231205	164600	181314630	2770	2770	2770	2770	0
169	20231205	164500	181314630	2770	2770	2770	2770	0
170	20231205	164400	181314630	2770	2770	2770	2770	0
171	20231205	164300	181314630	2770	2770	2770	2770	0
172	20231205	164200	181314630	2770	2770	2770	2770	0
173	20231205	164100	181314630	2770	2770	2770	2770	0
174	20231205	164000	181314630	2770	2770	2770	2770	0
175	20231205	163900	181314630	2770	2770	2770	2770	0
176	20231205	163800	181314630	2770	2770	2770	2770	0
177	20231205	163700	181314630	2770	2770	2770	2770	0
178	20231205	163600	181314630	2770	2770	2770	2770	0
179	20231205	163500	181314630	2770	2770	2770	2770	0
180	20231205	163400	181314630	2770	2770	2770	2770	0
181	20231205	163300	181314630	2770	2770	2770	2770	0
182	20231205	163200	181314630	2770	2770	2770	2770	884
183	20231205	163100	181314630	2770	2770	2770	2770	0
184	20231205	163000	181314630	2770	2770	2770	2770	0
185	20231205	162900	181314630	2770	2770	2770	2770	0
186	20231205	162800	181314630	2770	2770	2770	2770	0
187	20231205	162700	181314630	2770	2770	2770	2770	0
188	20231205	162600	181314630	2770	2770	2770	2770	0
189	20231205	162500	181314630	2770	2770	2770	2770	0
190	20231205	162400	181314630	2770	2770	2770	2770	0
191	20231205	162300	181314630	2770	2770	2770	2770	0
192	20231205	162200	181314630	2770	2770	2770	2770	0
193	20231205	162100	181314630	2770	2770	2770	2770	0
194	20231205	162000	181314630	2770	2770	2770	2770	0
195	20231205	161900	181314630	2770	2770	2770	2770	0
196	20231205	161800	181314630	2770	2770	2770	2770	0
197	20231205	161700	181314630	2770	2770	2770	2770	0
198	20231205	161600	181314630	2770	2770	2770	2770	0
199	20231205	161500	181314630	2770	2770	2770	2770	0
200	20231205	161400	181314630	2770	2770	2770	2770	0
201	20231205	161300	181314630	2770	2770	2770	2770	0
202	20231205	161200	181314630	2770	2770	2770	2770	0
203	20231205	161100	181314630	2770	2770	2770	2770	0
204	20231205	161000	181314630	2770	2770	2770	2770	0
205	20231205	160900	181314630	2770	2770	2770	2770	0
206	20231205	160800	181314630	2770	2770	2770	2770	0
207	20231205	160700	181314630	2770	2770	2770	2770	0
208	20231205	160600	181314630	2770	2770	2770	2770	0
209	20231205	160500	181314630	2770	2770	2770	2770	0
210	20231205	160400	181314630	2770	2770	2770	2770	0
211	20231205	160300	181314630	2770	2770	2770	2770	0
212	20231205	160200	181314630	2770	2770	2770	2770	884
213	20231205	160100	181314630	2770	2770	2770	2770	0
214	20231205	160000	181314630	2770	2770	2770	2770	0
215	20231205	155900	181314630	2770	2770	2770	2770	0
216	20231205	155800	181314630	2770	2770	2770	2770	0
217	20231205	155700	181314630	2770	2770	2770	2770	0
218	20231205	155600	181314630	2770	2770	2770	2770	0
219	20231205	155500	181314630	2770	2770	2770	2770	0
220	20231205	155400	181314630	2770	2770	2770	2770	0
221	20231205	155300	181314630	2770	2770	2770	2770	0
222	20231205	155200	181314630	2770	2770	2770	2770	0
223	20231205	155100	181314630	2770	2770	2770	2770	0
224	20231205	155000	181314630	2770	2770	2770	2770	0
225	20231205	154900	181314630	2770	2770	2770	2770	0
226	20231205	154800	181314630	2770	2770	2770	2770	0
227	20231205	154700	181314630	2770	2770	2770	2770	0
228	20231205	154600	181314630	2770	2770	2770	2770	0
229	20231205	154500	181314630	2770	2770	2770	2770	0
230	20231205	154400	181314630	2770	2770	2770	2770	0
231	20231205	154300	181314630	2770	2770	2770	2770	0
232	20231205	154200	181314630	2770	2770	2770	2770	0
233	20231205	154100	181314630	2770	2770	2770	2770	0
234	20231205	154000	181314630	2770	2770	2770	2770	0
235	20231205	153900	181314630	2770	2770	2770	2770	0
236	20231205	153800	181314630	2770	2770	2770	2770	0
237	20231205	153700	181314630	2770	2770	2770	2770	0
238	20231205	153600	181314630	2770	2770	2770	2770	0
239	20231205	153500	181314630	2770	2770	2770	2770	0
240	20231205	153400	181314630	2770	2770	2770	2770	0
241	20231205	153300	181314630	2770	2770	2770	2770	0
242	20231205	153200	181314630	2770	2770	2770	2770	884
243	20231205	153100	181314630	2770	2770	2770	2770	0
244	20231205	153000	181314630	2770	2770	2770	2770	884
245	20231205	152900	178865950	2760	2760	2760	2760	0
246	20231205	152800	178865950	2760	2760	2760	2760	0
247	20231205	152700	178865950	2760	2760	2760	2760	0
248	20231205	152600	178865950	2760	2760	2760	2760	0
249	20231205	152500	178865950	2760	2760	2760	2760	0
250	20231205	152400	178865950	2760	2760	2760	2760	0
251	20231205	152300	178865950	2760	2760	2760	2760	0
252	20231205	152200	178865950	2760	2760	2760	2760	0
253	20231205	152100	178865950	2760	2760	2760	2760	0
254	20231205	152000	178865950	2760	2760	2760	2760	0
255	20231205	151900	178865950	2760	2755	2765	2755	1134
256	20231205	151800	175736055	2755	2755	2755	2755	34
257	20231205	151700	175642385	2755	2755	2755	2755	10
258	20231205	151600	175614835	2755	2755	2755	2755	160
259	20231205	151500	175174035	2755	2755	2755	2755	0
260	20231205	151400	175174035	2755	2755	2755	2755	1000
261	20231205	151300	172419035	2755	2745	2755	2745	211
262	20231205	151200	171839320	2755	2755	2755	2755	0
263	20231205	151100	171839320	2755	2755	2755	2755	48
264	20231205	151000	171707080	2750	2750	2750	2750	64
265	20231205	150900	171531080	2750	2745	2750	2745	558
266	20231205	150800	169996870	2745	2745	2745	2745	111
267	20231205	150700	169692175	2745	2745	2745	2745	150
268	20231205	150600	169280425	2745	2745	2745	2745	0
269	20231205	150500	169280425	2745	2745	2745	2745	304
270	20231205	150400	168445945	2745	2745	2745	2745	0
271	20231205	150300	168445945	2745	2745	2745	2745	0
272	20231205	150200	168445945	2745	2740	2745	2740	917
273	20231205	150100	165929780	2740	2740	2740	2740	0
274	20231205	150000	165929780	2740	2740	2740	2740	0
275	20231205	145900	165929780	2740	2740	2740	2740	100
276	20231205	145800	165655780	2735	2735	2735	2735	234
277	20231205	145700	165015790	2730	2730	2730	2730	0
278	20231205	145600	165015790	2730	2730	2730	2730	0
279	20231205	145500	165015790	2730	2730	2730	2730	0
280	20231205	145400	165015790	2730	2730	2730	2730	0
281	20231205	145300	165015790	2730	2730	2730	2730	13
282	20231205	145200	164980300	2735	2735	2735	2735	0
283	20231205	145100	164980300	2735	2735	2735	2735	0
284	20231205	145000	164980300	2735	2735	2735	2735	0
285	20231205	144900	164980300	2735	2735	2735	2735	0
286	20231205	144800	164980300	2735	2735	2735	2735	0
287	20231205	144700	164980300	2735	2735	2735	2735	110
288	20231205	144600	164679450	2730	2730	2730	2730	700
289	20231205	144500	162768450	2730	2730	2730	2730	0
290	20231205	144400	162768450	2730	2730	2730	2730	0
291	20231205	144300	162768450	2730	2730	2730	2730	11
292	20231205	144200	162738420	2725	2705	2725	2705	450
293	20231205	144100	161516170	2705	2705	2705	2705	6
294	20231205	144000	161499940	2705	2710	2710	2705	1174
295	20231205	143900	158323700	2710	2715	2715	2710	2300
296	20231205	143800	152085700	2725	2725	2725	2725	390
297	20231205	143700	151022950	2735	2735	2735	2735	0
298	20231205	143600	151022950	2735	2735	2735	2735	0
299	20231205	143500	151022950	2735	2735	2735	2735	0
300	20231205	143400	151022950	2735	2735	2735	2735	0
301	20231205	143300	151022950	2735	2735	2735	2735	0
302	20231205	143200	151022950	2735	2735	2735	2735	0
303	20231205	143100	151022950	2735	2735	2735	2735	0
304	20231205	143000	151022950	2735	2735	2735	2735	0
305	20231205	142900	151022950	2735	2735	2735	2735	1
306	20231205	142800	151020215	2730	2730	2730	2730	0
307	20231205	142700	151020215	2730	2730	2730	2730	0
308	20231205	142600	151020215	2730	2730	2730	2730	0
309	20231205	142500	151020215	2730	2730	2730	2730	0
310	20231205	142400	151020215	2730	2730	2730	2730	0
311	20231205	142300	151020215	2730	2730	2730	2730	738
312	20231205	142200	149005475	2730	2730	2730	2730	0
313	20231205	142100	149005475	2730	2730	2730	2730	0
314	20231205	142000	149005475	2730	2730	2730	2730	0
315	20231205	141900	149005475	2730	2730	2730	2730	0
316	20231205	141800	149005475	2730	2730	2730	2730	0
317	20231205	141700	149005475	2730	2730	2730	2730	0
318	20231205	141600	149005475	2730	2730	2730	2730	0
319	20231205	141500	149005475	2730	2730	2730	2730	0
320	20231205	141400	149005475	2730	2730	2730	2730	0
321	20231205	141300	149005475	2730	2730	2730	2730	0
322	20231205	141200	149005475	2730	2730	2730	2730	500
323	20231205	141100	147640475	2735	2735	2735	2735	0
324	20231205	141000	147640475	2735	2735	2735	2735	0
325	20231205	140900	147640475	2735	2735	2735	2735	0
326	20231205	140800	147640475	2735	2735	2735	2735	0
327	20231205	140700	147640475	2735	2735	2735	2735	0
328	20231205	140600	147640475	2735	2735	2735	2735	598
329	20231205	140500	146004945	2735	2735	2735	2735	104
330	20231205	140400	145720505	2735	2735	2735	2735	0
331	20231205	140300	145720505	2735	2735	2735	2735	0
332	20231205	140200	145720505	2735	2735	2735	2735	0
333	20231205	140100	145720505	2735	2735	2735	2735	0
334	20231205	140000	145720505	2735	2735	2735	2735	0
335	20231205	135900	145720505	2735	2735	2735	2735	0
336	20231205	135800	145720505	2735	2735	2735	2735	0
337	20231205	135700	145720505	2735	2735	2735	2735	0
338	20231205	135600	145720505	2735	2735	2735	2735	129
339	20231205	135500	145367690	2735	2735	2735	2735	4129
340	20231205	135400	134074875	2730	2730	2730	2730	20
341	20231205	135300	134020275	2730	2725	2730	2725	1280
342	20231205	135200	130526375	2725	2725	2725	2725	0
343	20231205	135100	130526375	2725	2725	2725	2725	33
344	20231205	135000	130436450	2725	2725	2725	2725	335
345	20231205	134900	129523575	2725	2725	2725	2725	665
346	20231205	134800	127711450	2720	2720	2720	2720	1221
347	20231205	134700	124390330	2715	2715	2715	2715	0
348	20231205	134600	124390330	2715	2715	2715	2715	0
349	20231205	134500	124390330	2715	2715	2715	2715	0
350	20231205	134400	124390330	2715	2715	2715	2715	0
351	20231205	134300	124390330	2715	2715	2715	2715	0
352	20231205	134200	124390330	2715	2715	2715	2715	0
353	20231205	134100	124390330	2715	2715	2715	2715	0
354	20231205	134000	124390330	2715	2715	2715	2715	0
355	20231205	133900	124390330	2715	2715	2715	2715	658
356	20231205	133800	122603860	2715	2715	2715	2715	0
357	20231205	133700	122603860	2715	2715	2715	2715	0
358	20231205	133600	122603860	2715	2715	2715	2715	0
359	20231205	133500	122603860	2715	2715	2715	2715	0
360	20231205	133400	122603860	2715	2715	2715	2715	0
361	20231205	133300	122603860	2715	2715	2715	2715	0
362	20231205	133200	122603860	2715	2715	2715	2715	0
363	20231205	133100	122603860	2715	2715	2715	2715	0
364	20231205	133000	122603860	2715	2715	2715	2715	0
365	20231205	132900	122603860	2715	2715	2715	2715	0
366	20231205	132800	122603860	2715	2715	2715	2715	0
367	20231205	132700	122603860	2715	2715	2715	2715	0
368	20231205	132600	122603860	2715	2715	2715	2715	0
369	20231205	132500	122603860	2715	2715	2715	2715	347
370	20231205	132400	121661755	2715	2715	2715	2715	500
371	20231205	132300	120304255	2710	2710	2710	2710	0
372	20231205	132200	120304255	2710	2710	2710	2710	0
373	20231205	132100	120304255	2710	2710	2710	2710	0
374	20231205	132000	120304255	2710	2710	2710	2710	0
375	20231205	131900	120304255	2710	2710	2710	2710	0
376	20231205	131800	120304255	2710	2710	2710	2710	107
377	20231205	131700	120014285	2715	2715	2715	2715	0
378	20231205	131600	120014285	2715	2715	2715	2715	0
379	20231205	131500	120014285	2715	2715	2715	2715	0
380	20231205	131400	120014285	2715	2715	2715	2715	0
381	20231205	131300	120014285	2715	2715	2715	2715	0
382	20231205	131200	120014285	2715	2715	2715	2715	0
383	20231205	131100	120014285	2715	2715	2715	2715	0
384	20231205	131000	120014285	2715	2715	2715	2715	262
385	20231205	130900	119302955	2715	2710	2715	2710	418
386	20231205	130800	118168335	2710	2710	2710	2710	0
387	20231205	130700	118168335	2710	2710	2710	2710	150
388	20231205	130600	117761835	2715	2715	2715	2715	507
389	20231205	130500	116385330	2715	2715	2715	2715	0
390	20231205	130400	116385330	2715	2715	2715	2715	0
391	20231205	130300	116385330	2715	2715	2715	2715	0
392	20231205	130200	116385330	2715	2715	2715	2715	0
393	20231205	130100	116385330	2715	2715	2715	2715	270
394	20231205	130000	115652280	2715	2715	2715	2715	184
395	20231205	125900	115152720	2710	2710	2710	2710	0
396	20231205	125800	115152720	2710	2710	2710	2710	0
397	20231205	125700	115152720	2710	2710	2710	2710	104
398	20231205	125600	114870880	2710	2710	2710	2710	1
399	20231205	125500	114868170	2705	2705	2705	2705	60
400	20231205	125400	114705870	2705	2705	2705	2705	130
401	20231205	125300	114354220	2705	2705	2705	2705	122
402	20231205	125200	114024210	2705	2705	2705	2705	1300
403	20231205	125100	110507710	2705	2705	2705	2705	0
404	20231205	125000	110507710	2705	2705	2705	2705	53
405	20231205	124900	110364345	2705	2705	2705	2705	0
406	20231205	124800	110364345	2705	2705	2705	2705	0
407	20231205	124700	110364345	2705	2705	2705	2705	0
408	20231205	124600	110364345	2705	2705	2705	2705	58
409	20231205	124500	110207455	2710	2710	2710	2710	0
410	20231205	124400	110207455	2710	2710	2710	2710	0
411	20231205	124300	110207455	2710	2710	2710	2710	0
412	20231205	124200	110207455	2710	2710	2710	2710	0
413	20231205	124100	110207455	2710	2710	2710	2710	106
414	20231205	124000	109920195	2705	2705	2705	2705	0
415	20231205	123900	109920195	2705	2705	2705	2705	0
416	20231205	123800	109920195	2705	2705	2705	2705	0
417	20231205	123700	109920195	2705	2705	2705	2705	110
418	20231205	123600	109622645	2705	2705	2705	2705	0
419	20231205	123500	109622645	2705	2705	2705	2705	170
420	20231205	123400	109162795	2705	2705	2705	2705	0
421	20231205	123300	109162795	2705	2705	2705	2705	0
422	20231205	123200	109162795	2705	2705	2705	2705	0
423	20231205	123100	109162795	2705	2710	2710	2705	720
424	20231205	123000	107214060	2710	2710	2710	2710	0
425	20231205	122900	107214060	2710	2710	2710	2710	0
426	20231205	122800	107214060	2710	2710	2710	2710	0
427	20231205	122700	107214060	2710	2710	2710	2710	0
428	20231205	122600	107214060	2710	2710	2710	2710	184
429	20231205	122500	106715420	2710	2710	2710	2710	0
430	20231205	122400	106715420	2710	2710	2710	2710	0
431	20231205	122300	106715420	2710	2710	2710	2710	0
432	20231205	122200	106715420	2710	2710	2710	2710	0
433	20231205	122100	106715420	2710	2710	2710	2710	0
434	20231205	122000	106715420	2710	2710	2710	2710	0
435	20231205	121900	106715420	2710	2710	2710	2710	0
436	20231205	121800	106715420	2710	2710	2710	2710	179
437	20231205	121700	106230330	2710	2710	2710	2710	0
438	20231205	121600	106230330	2710	2710	2710	2710	1
439	20231205	121500	106227620	2715	2715	2715	2715	0
440	20231205	121400	106227620	2715	2715	2715	2715	0
441	20231205	121300	106227620	2715	2715	2715	2715	2
442	20231205	121200	106222190	2715	2715	2715	2715	0
443	20231205	121100	106222190	2715	2715	2715	2715	0
444	20231205	121000	106222190	2715	2715	2715	2715	0
445	20231205	120900	106222190	2715	2715	2715	2715	0
446	20231205	120800	106222190	2715	2715	2715	2715	0
447	20231205	120700	106222190	2715	2715	2715	2715	0
448	20231205	120600	106222190	2715	2715	2715	2715	0
449	20231205	120500	106222190	2715	2715	2715	2715	0
450	20231205	120400	106222190	2715	2715	2715	2715	0
451	20231205	120300	106222190	2715	2715	2715	2715	0
452	20231205	120200	106222190	2715	2715	2715	2715	0
453	20231205	120100	106222190	2715	2715	2715	2715	0
454	20231205	120000	106222190	2715	2715	2715	2715	0
455	20231205	115900	106222190	2715	2715	2715	2715	0
456	20231205	115800	106222190	2715	2715	2715	2715	0
457	20231205	115700	106222190	2715	2715	2715	2715	0
458	20231205	115600	106222190	2715	2715	2715	2715	0
459	20231205	115500	106222190	2715	2715	2715	2715	0
460	20231205	115400	106222190	2715	2715	2715	2715	0
461	20231205	115300	106222190	2715	2715	2715	2715	0
462	20231205	115200	106222190	2715	2715	2715	2715	0
463	20231205	115100	106222190	2715	2715	2715	2715	0
464	20231205	115000	106222190	2715	2715	2715	2715	0
465	20231205	114900	106222190	2715	2715	2715	2715	0
466	20231205	114800	106222190	2715	2715	2715	2715	0
467	20231205	114700	106222190	2715	2715	2715	2715	0
468	20231205	114600	106222190	2715	2715	2715	2715	0
469	20231205	114500	106222190	2715	2715	2715	2715	0
470	20231205	114400	106222190	2715	2715	2715	2715	0
471	20231205	114300	106222190	2715	2715	2715	2715	0
472	20231205	114200	106222190	2715	2715	2715	2715	7
473	20231205	114100	106203185	2715	2715	2715	2715	0
474	20231205	114000	106203185	2715	2715	2715	2715	0
475	20231205	113900	106203185	2715	2715	2715	2715	0
476	20231205	113800	106203185	2715	2715	2715	2715	0
477	20231205	113700	106203185	2715	2715	2715	2715	0
478	20231205	113600	106203185	2715	2715	2715	2715	0
479	20231205	113500	106203185	2715	2715	2715	2715	0
480	20231205	113400	106203185	2715	2715	2715	2715	0
481	20231205	113300	106203185	2715	2715	2715	2715	4
482	20231205	113200	106192325	2700	2700	2700	2700	0
483	20231205	113100	106192325	2700	2700	2700	2700	0
484	20231205	113000	106192325	2700	2700	2700	2700	0
485	20231205	112900	106192325	2700	2700	2700	2700	7
486	20231205	112800	106173425	2695	2695	2695	2695	1030
487	20231205	112700	103397575	2695	2700	2700	2695	430
488	20231205	112600	102237260	2700	2700	2700	2700	1
489	20231205	112500	102234560	2700	2700	2700	2700	0
490	20231205	112400	102234560	2700	2700	2700	2700	0
491	20231205	112300	102234560	2700	2700	2700	2700	700
492	20231205	112200	100344560	2715	2715	2715	2715	0
493	20231205	112100	100344560	2715	2715	2715	2715	0
494	20231205	112000	100344560	2715	2715	2715	2715	1
495	20231205	111900	100341845	2715	2715	2715	2715	0
496	20231205	111800	100341845	2715	2715	2715	2715	0
497	20231205	111700	100341845	2715	2715	2715	2715	0
498	20231205	111600	100341845	2715	2715	2715	2715	1
499	20231205	111500	100339130	2715	2715	2715	2715	0
500	20231205	111400	100339130	2715	2715	2715	2715	0
501	20231205	111300	100339130	2715	2715	2715	2715	0
502	20231205	111200	100339130	2715	2715	2715	2715	2960
503	20231205	111100	92302730	2705	2705	2705	2705	0
504	20231205	111000	92302730	2705	2705	2705	2705	0
505	20231205	110900	92302730	2705	2705	2705	2705	0
506	20231205	110800	92302730	2705	2705	2705	2705	0
507	20231205	110700	92302730	2705	2705	2705	2705	200
508	20231205	110600	91761730	2715	2715	2715	2715	60
509	20231205	110500	91598830	2715	2715	2715	2715	30
510	20231205	110400	91517380	2715	2715	2715	2715	0
511	20231205	110300	91517380	2715	2715	2715	2715	0
512	20231205	110200	91517380	2715	2715	2715	2715	0
513	20231205	110100	91517380	2715	2715	2715	2715	0
514	20231205	110000	91517380	2715	2710	2715	2705	565
515	20231205	105900	89988960	2710	2710	2710	2710	0
516	20231205	105800	89988960	2710	2710	2710	2710	0
517	20231205	105700	89988960	2710	2710	2710	2710	0
518	20231205	105600	89988960	2710	2710	2710	2710	0
519	20231205	105500	89988960	2710	2710	2710	2710	0
520	20231205	105400	89988960	2710	2710	2710	2710	0
521	20231205	105300	89988960	2710	2710	2710	2710	0
522	20231205	105200	89988960	2710	2710	2710	2710	1146
523	20231205	105100	86883300	2715	2715	2715	2715	0
524	20231205	105000	86883300	2715	2715	2715	2715	0
525	20231205	104900	86883300	2715	2715	2715	2715	0
526	20231205	104800	86883300	2715	2715	2715	2715	174
527	20231205	104700	86410890	2715	2710	2715	2710	1136
528	20231205	104600	83330485	2710	2710	2710	2710	115
529	20231205	104500	83018835	2715	2715	2715	2715	421
530	20231205	104400	81875820	2720	2720	2720	2720	0
531	20231205	104300	81875820	2720	2720	2720	2720	0
532	20231205	104200	81875820	2720	2725	2725	2720	2107
533	20231205	104100	76141825	2725	2725	2725	2725	0
534	20231205	104000	76141825	2725	2725	2725	2725	0
535	20231205	103900	76141825	2725	2725	2725	2725	0
536	20231205	103800	76141825	2725	2725	2725	2725	0
537	20231205	103700	76141825	2725	2735	2735	2725	1263
538	20231205	103600	72697960	2730	2730	2730	2730	1
539	20231205	103500	72695230	2730	2730	2730	2730	0
540	20231205	103400	72695230	2730	2730	2730	2730	0
541	20231205	103300	72695230	2730	2730	2730	2730	0
542	20231205	103200	72695230	2730	2730	2730	2730	230
543	20231205	103100	72067330	2735	2735	2735	2735	141
544	20231205	103000	71681695	2740	2740	2740	2740	0
545	20231205	102900	71681695	2740	2740	2740	2740	109
546	20231205	102800	71383035	2740	2740	2740	2740	263
547	20231205	102700	70662415	2740	2740	2740	2740	0
548	20231205	102600	70662415	2740	2740	2740	2740	5
549	20231205	102500	70648715	2745	2745	2745	2745	109
550	20231205	102400	70349510	2745	2745	2745	2745	0
551	20231205	102300	70349510	2745	2745	2745	2745	0
552	20231205	102200	70349510	2745	2745	2745	2745	0
553	20231205	102100	70349510	2745	2745	2745	2745	0
554	20231205	102000	70349510	2745	2745	2745	2745	123
555	20231205	101900	70011875	2745	2745	2745	2745	242
556	20231205	101800	69347585	2740	2740	2740	2740	59
557	20231205	101700	69185925	2745	2745	2745	2745	0
558	20231205	101600	69185925	2745	2755	2755	2745	2418
559	20231205	101500	62524535	2750	2750	2750	2750	3
560	20231205	101400	62516285	2745	2745	2745	2745	0
561	20231205	101300	62516285	2745	2745	2745	2745	0
562	20231205	101200	62516285	2745	2745	2745	2745	0
563	20231205	101100	62516285	2745	2745	2745	2745	0
564	20231205	101000	62516285	2745	2745	2745	2745	0
565	20231205	100900	62516285	2745	2740	2745	2740	261
566	20231205	100800	61800670	2740	2740	2740	2740	0
567	20231205	100700	61800670	2740	2740	2740	2740	0
568	20231205	100600	61800670	2740	2740	2740	2740	0
569	20231205	100500	61800670	2740	2740	2740	2740	0
570	20231205	100400	61800670	2740	2740	2740	2740	0
571	20231205	100300	61800670	2740	2740	2740	2740	100
572	20231205	100200	61526670	2740	2740	2740	2740	200
573	20231205	100100	60978670	2740	2740	2740	2740	0
574	20231205	100000	60978670	2740	2740	2740	2740	0
575	20231205	095900	60978670	2740	2740	2740	2740	1
576	20231205	095800	60975930	2740	2740	2740	2740	0
577	20231205	095700	60975930	2740	2740	2740	2740	0
578	20231205	095600	60975930	2740	2740	2740	2740	0
579	20231205	095500	60975930	2740	2740	2740	2740	1
580	20231205	095400	60973190	2740	2740	2740	2740	0
581	20231205	095300	60973190	2740	2740	2740	2740	0
582	20231205	095200	60973190	2740	2740	2740	2740	0
583	20231205	095100	60973190	2740	2730	2740	2730	637
584	20231205	095000	59227980	2730	2730	2730	2730	38
585	20231205	094900	59124240	2730	2730	2730	2730	35
586	20231205	094800	59028690	2730	2725	2730	2725	514
587	20231205	094700	57627870	2725	2725	2725	2725	4
588	20231205	094600	57616970	2725	2725	2725	2725	6
589	20231205	094500	57600620	2725	2725	2725	2725	2
590	20231205	094400	57595170	2720	2720	2720	2720	0
591	20231205	094300	57595170	2720	2720	2720	2720	4
592	20231205	094200	57584290	2720	2725	2725	2720	223
593	20231205	094100	56977690	2730	2730	2730	2730	26
594	20231205	094000	56906710	2725	2735	2735	2725	2418
595	20231205	093900	50308885	2735	2735	2735	2735	100
596	20231205	093800	50035385	2745	2745	2745	2745	40
597	20231205	093700	49925585	2745	2745	2745	2745	37
598	20231205	093600	49824020	2750	2750	2750	2750	1381
599	20231205	093500	46026270	2755	2755	2755	2755	0
600	20231205	093400	46026270	2755	2755	2755	2755	1693
601	20231205	093300	41362055	2760	2760	2760	2760	0
602	20231205	093200	41362055	2760	2760	2760	2760	543
603	20231205	093100	39863375	2765	2765	2765	2765	0
604	20231205	093000	39863375	2765	2765	2765	2765	0
605	20231205	092900	39863375	2765	2765	2765	2765	0
606	20231205	092800	39863375	2765	2765	2765	2765	29
607	20231205	092700	39783190	2760	2760	2760	2760	1000
608	20231205	092600	37023190	2750	2750	2750	2750	5
609	20231205	092500	37009440	2750	2750	2750	2750	4
610	20231205	092400	36998440	2750	2750	2750	2750	0
611	20231205	092300	36998440	2750	2750	2750	2750	434
612	20231205	092200	35804940	2750	2750	2750	2750	0
613	20231205	092100	35804940	2750	2750	2765	2750	296
614	20231205	092000	34990725	2750	2750	2750	2750	0
615	20231205	091900	34990725	2750	2750	2750	2750	0
616	20231205	091800	34990725	2750	2750	2750	2750	0
617	20231205	091700	34990725	2750	2745	2750	2745	450
618	20231205	091600	33755215	2745	2745	2745	2745	191
619	20231205	091500	33230920	2745	2745	2745	2745	60
620	20231205	091400	33066220	2745	2745	2745	2745	50
621	20231205	091300	32928970	2735	2735	2735	2735	32
622	20231205	091200	32841450	2735	2735	2735	2735	1563
623	20231205	091100	28566645	2730	2725	2730	2710	4267
624	20231205	091000	16954045	2735	2735	2735	2735	4
625	20231205	090900	16943105	2745	2740	2745	2740	110
626	20231205	090800	16641200	2740	2740	2740	2740	33
627	20231205	090700	16550780	2745	2750	2750	2745	909
628	20231205	090600	14055570	2765	2765	2765	2765	1
629	20231205	090500	14052805	2775	2775	2775	2775	115
630	20231205	090400	13733680	2775	2775	2775	2775	1
631	20231205	090300	13730905	2755	2755	2755	2755	1186
632	20231205	090200	10463475	2755	2755	2755	2755	2000
633	20231205	090100	4953475	2745	2775	2775	2745	1392
634	20231205	090000	1096965	2785	2785	2785	2780	394