KissMeData/102260/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200600	233633580	4485	4485	4485	4485	400
3	20231205	200500	233633580	4485	4485	4485	4485	0
4	20231205	200400	233633580	4485	4485	4485	4485	0
5	20231205	200300	233633580	4485	4485	4485	4485	0
6	20231205	200200	233633580	4485	4485	4485	4485	0
7	20231205	200100	233633580	4485	4485	4485	4485	0
8	20231205	200000	233633580	4485	4485	4485	4485	0
9	20231205	195900	233633580	4485	4485	4485	4485	0
10	20231205	195800	233633580	4485	4485	4485	4485	0
11	20231205	195700	233633580	4485	4485	4485	4485	0
12	20231205	195600	233633580	4485	4485	4485	4485	0
13	20231205	195500	233633580	4485	4485	4485	4485	0
14	20231205	195400	233633580	4485	4485	4485	4485	0
15	20231205	195300	233633580	4485	4485	4485	4485	0
16	20231205	195200	233633580	4485	4485	4485	4485	0
17	20231205	195100	233633580	4485	4485	4485	4485	0
18	20231205	195000	233633580	4485	4485	4485	4485	0
19	20231205	194900	233633580	4485	4485	4485	4485	0
20	20231205	194800	233633580	4485	4485	4485	4485	0
21	20231205	194700	233633580	4485	4485	4485	4485	0
22	20231205	194600	233633580	4485	4485	4485	4485	0
23	20231205	194500	233633580	4485	4485	4485	4485	0
24	20231205	194400	233633580	4485	4485	4485	4485	0
25	20231205	194300	233633580	4485	4485	4485	4485	0
26	20231205	194200	233633580	4485	4485	4485	4485	0
27	20231205	194100	233633580	4485	4485	4485	4485	0
28	20231205	194000	233633580	4485	4485	4485	4485	0
29	20231205	193900	233633580	4485	4485	4485	4485	0
30	20231205	193800	233633580	4485	4485	4485	4485	0
31	20231205	193700	233633580	4485	4485	4485	4485	0
32	20231205	193600	233633580	4485	4485	4485	4485	400
33	20231205	193500	233633580	4485	4485	4485	4485	0
34	20231205	193400	233633580	4485	4485	4485	4485	0
35	20231205	193300	233633580	4485	4485	4485	4485	0
36	20231205	193200	233633580	4485	4485	4485	4485	0
37	20231205	193100	233633580	4485	4485	4485	4485	0
38	20231205	193000	233633580	4485	4485	4485	4485	0
39	20231205	192900	233633580	4485	4485	4485	4485	0
40	20231205	192800	233633580	4485	4485	4485	4485	0
41	20231205	192700	233633580	4485	4485	4485	4485	0
42	20231205	192600	233633580	4485	4485	4485	4485	0
43	20231205	192500	233633580	4485	4485	4485	4485	0
44	20231205	192400	233633580	4485	4485	4485	4485	0
45	20231205	192300	233633580	4485	4485	4485	4485	0
46	20231205	192200	233633580	4485	4485	4485	4485	0
47	20231205	192100	233633580	4485	4485	4485	4485	0
48	20231205	192000	233633580	4485	4485	4485	4485	0
49	20231205	191900	233633580	4485	4485	4485	4485	0
50	20231205	191800	233633580	4485	4485	4485	4485	0
51	20231205	191700	233633580	4485	4485	4485	4485	0
52	20231205	191600	233633580	4485	4485	4485	4485	0
53	20231205	191500	233633580	4485	4485	4485	4485	0
54	20231205	191400	233633580	4485	4485	4485	4485	0
55	20231205	191300	233633580	4485	4485	4485	4485	0
56	20231205	191200	233633580	4485	4485	4485	4485	0
57	20231205	191100	233633580	4485	4485	4485	4485	0
58	20231205	191000	233633580	4485	4485	4485	4485	0
59	20231205	190900	233633580	4485	4485	4485	4485	0
60	20231205	190800	233633580	4485	4485	4485	4485	0
61	20231205	190700	233633580	4485	4485	4485	4485	0
62	20231205	190600	233633580	4485	4485	4485	4485	400
63	20231205	190500	233633580	4485	4485	4485	4485	0
64	20231205	190400	233633580	4485	4485	4485	4485	0
65	20231205	190300	233633580	4485	4485	4485	4485	0
66	20231205	190200	233633580	4485	4485	4485	4485	0
67	20231205	190100	233633580	4485	4485	4485	4485	0
68	20231205	190000	233633580	4485	4485	4485	4485	0
69	20231205	185900	233633580	4485	4485	4485	4485	0
70	20231205	185800	233633580	4485	4485	4485	4485	0
71	20231205	185700	233633580	4485	4485	4485	4485	0
72	20231205	185600	233633580	4485	4485	4485	4485	0
73	20231205	185500	233633580	4485	4485	4485	4485	0
74	20231205	185400	233633580	4485	4485	4485	4485	0
75	20231205	185300	233633580	4485	4485	4485	4485	0
76	20231205	185200	233633580	4485	4485	4485	4485	0
77	20231205	185100	233633580	4485	4485	4485	4485	0
78	20231205	185000	233633580	4485	4485	4485	4485	0
79	20231205	184900	233633580	4485	4485	4485	4485	0
80	20231205	184800	233633580	4485	4485	4485	4485	0
81	20231205	184700	233633580	4485	4485	4485	4485	0
82	20231205	184600	233633580	4485	4485	4485	4485	0
83	20231205	184500	233633580	4485	4485	4485	4485	0
84	20231205	184400	233633580	4485	4485	4485	4485	0
85	20231205	184300	233633580	4485	4485	4485	4485	0
86	20231205	184200	233633580	4485	4485	4485	4485	0
87	20231205	184100	233633580	4485	4485	4485	4485	0
88	20231205	184000	233633580	4485	4485	4485	4485	0
89	20231205	183900	233633580	4485	4485	4485	4485	0
90	20231205	183800	233633580	4485	4485	4485	4485	0
91	20231205	183700	233633580	4485	4485	4485	4485	0
92	20231205	183600	233633580	4485	4485	4485	4485	400
93	20231205	183500	233633580	4485	4485	4485	4485	0
94	20231205	183400	233633580	4485	4485	4485	4485	0
95	20231205	183300	233633580	4485	4485	4485	4485	0
96	20231205	183200	233633580	4485	4485	4485	4485	0
97	20231205	183100	233633580	4485	4485	4485	4485	0
98	20231205	183000	233633580	4485	4485	4485	4485	0
99	20231205	182900	233633580	4485	4485	4485	4485	0
100	20231205	182800	233633580	4485	4485	4485	4485	0
101	20231205	182700	233633580	4485	4485	4485	4485	0
102	20231205	182600	233633580	4485	4485	4485	4485	0
103	20231205	182500	233633580	4485	4485	4485	4485	0
104	20231205	182400	233633580	4485	4485	4485	4485	0
105	20231205	182300	233633580	4485	4485	4485	4485	0
106	20231205	182200	233633580	4485	4485	4485	4485	0
107	20231205	182100	233633580	4485	4485	4485	4485	0
108	20231205	182000	233633580	4485	4485	4485	4485	0
109	20231205	181900	233633580	4485	4485	4485	4485	0
110	20231205	181800	233633580	4485	4485	4485	4485	0
111	20231205	181700	233633580	4485	4485	4485	4485	0
112	20231205	181600	233633580	4485	4485	4485	4485	0
113	20231205	181500	233633580	4485	4485	4485	4485	0
114	20231205	181400	233633580	4485	4485	4485	4485	0
115	20231205	181300	233633580	4485	4485	4485	4485	0
116	20231205	181200	233633580	4485	4485	4485	4485	0
117	20231205	181100	233633580	4485	4485	4485	4485	0
118	20231205	181000	233633580	4485	4485	4485	4485	0
119	20231205	180900	233633580	4485	4485	4485	4485	0
120	20231205	180800	233633580	4485	4485	4485	4485	0
121	20231205	180700	233633580	4485	4485	4485	4485	0
122	20231205	180600	233633580	4485	4485	4485	4485	400
123	20231205	180500	233633580	4485	4485	4485	4485	0
124	20231205	180400	233633580	4485	4485	4485	4485	0
125	20231205	180300	233633580	4485	4485	4485	4485	0
126	20231205	180200	233633580	4485	4485	4485	4485	0
127	20231205	180100	233633580	4485	4485	4485	4485	0
128	20231205	180000	233633580	4485	4485	4485	4485	0
129	20231205	175900	233633580	4485	4485	4485	4485	0
130	20231205	175800	233633580	4485	4485	4485	4485	0
131	20231205	175700	233633580	4485	4485	4485	4485	0
132	20231205	175600	233633580	4485	4485	4485	4485	0
133	20231205	175500	233633580	4485	4485	4485	4485	0
134	20231205	175400	233633580	4485	4485	4485	4485	0
135	20231205	175300	233633580	4485	4485	4485	4485	0
136	20231205	175200	233633580	4485	4485	4485	4485	0
137	20231205	175100	233633580	4485	4485	4485	4485	0
138	20231205	175000	233633580	4485	4485	4485	4485	0
139	20231205	174900	233633580	4485	4485	4485	4485	0
140	20231205	174800	233633580	4485	4485	4485	4485	0
141	20231205	174700	233633580	4485	4485	4485	4485	0
142	20231205	174600	233633580	4485	4485	4485	4485	0
143	20231205	174500	233633580	4485	4485	4485	4485	0
144	20231205	174400	233633580	4485	4485	4485	4485	0
145	20231205	174300	233633580	4485	4485	4485	4485	0
146	20231205	174200	233633580	4485	4485	4485	4485	0
147	20231205	174100	233633580	4485	4485	4485	4485	0
148	20231205	174000	233633580	4485	4485	4485	4485	0
149	20231205	173900	233633580	4485	4485	4485	4485	0
150	20231205	173800	233633580	4485	4485	4485	4485	0
151	20231205	173700	233633580	4485	4485	4485	4485	0
152	20231205	173600	233633580	4485	4485	4485	4485	400
153	20231205	173500	233633580	4485	4485	4485	4485	0
154	20231205	173400	233633580	4485	4485	4485	4485	0
155	20231205	173300	233633580	4485	4485	4485	4485	0
156	20231205	173200	233633580	4485	4485	4485	4485	0
157	20231205	173100	233633580	4485	4485	4485	4485	0
158	20231205	173000	233633580	4485	4485	4485	4485	0
159	20231205	172900	233633580	4485	4485	4485	4485	0
160	20231205	172800	233633580	4485	4485	4485	4485	0
161	20231205	172700	233633580	4485	4485	4485	4485	0
162	20231205	172600	233633580	4485	4485	4485	4485	0
163	20231205	172500	233633580	4485	4485	4485	4485	0
164	20231205	172400	233633580	4485	4485	4485	4485	0
165	20231205	172300	233633580	4485	4485	4485	4485	0
166	20231205	172200	233633580	4485	4485	4485	4485	0
167	20231205	172100	233633580	4485	4485	4485	4485	0
168	20231205	172000	233633580	4485	4485	4485	4485	0
169	20231205	171900	233633580	4485	4485	4485	4485	0
170	20231205	171800	233633580	4485	4485	4485	4485	0
171	20231205	171700	233633580	4485	4485	4485	4485	0
172	20231205	171600	233633580	4485	4485	4485	4485	0
173	20231205	171500	233633580	4485	4485	4485	4485	0
174	20231205	171400	233633580	4485	4485	4485	4485	0
175	20231205	171300	233633580	4485	4485	4485	4485	0
176	20231205	171200	233633580	4485	4485	4485	4485	0
177	20231205	171100	233633580	4485	4485	4485	4485	0
178	20231205	171000	233633580	4485	4485	4485	4485	0
179	20231205	170900	233633580	4485	4485	4485	4485	0
180	20231205	170800	233633580	4485	4485	4485	4485	0
181	20231205	170700	233633580	4485	4485	4485	4485	0
182	20231205	170600	233633580	4485	4485	4485	4485	400
183	20231205	170500	233633580	4485	4485	4485	4485	0
184	20231205	170400	233633580	4485	4485	4485	4485	0
185	20231205	170300	233633580	4485	4485	4485	4485	0
186	20231205	170200	233633580	4485	4485	4485	4485	0
187	20231205	170100	233633580	4485	4485	4485	4485	0
188	20231205	170000	233633580	4485	4485	4485	4485	0
189	20231205	165900	233633580	4485	4485	4485	4485	0
190	20231205	165800	233633580	4485	4485	4485	4485	0
191	20231205	165700	233633580	4485	4485	4485	4485	0
192	20231205	165600	233633580	4485	4485	4485	4485	0
193	20231205	165500	233633580	4485	4485	4485	4485	0
194	20231205	165400	233633580	4485	4485	4485	4485	0
195	20231205	165300	233633580	4485	4485	4485	4485	0
196	20231205	165200	233633580	4485	4485	4485	4485	0
197	20231205	165100	233633580	4485	4485	4485	4485	0
198	20231205	165000	233633580	4485	4485	4485	4485	0
199	20231205	164900	233633580	4485	4485	4485	4485	0
200	20231205	164800	233633580	4485	4485	4485	4485	0
201	20231205	164700	233633580	4485	4485	4485	4485	0
202	20231205	164600	233633580	4485	4485	4485	4485	0
203	20231205	164500	233633580	4485	4485	4485	4485	0
204	20231205	164400	233633580	4485	4485	4485	4485	0
205	20231205	164300	233633580	4485	4485	4485	4485	0
206	20231205	164200	233633580	4485	4485	4485	4485	0
207	20231205	164100	233633580	4485	4485	4485	4485	0
208	20231205	164000	233633580	4485	4485	4485	4485	0
209	20231205	163900	233633580	4485	4485	4485	4485	0
210	20231205	163800	233633580	4485	4485	4485	4485	0
211	20231205	163700	233633580	4485	4485	4485	4485	0
212	20231205	163600	233633580	4485	4485	4485	4485	400
213	20231205	163500	233633580	4485	4485	4485	4485	0
214	20231205	163400	233633580	4485	4485	4485	4485	0
215	20231205	163300	233633580	4485	4485	4485	4485	0
216	20231205	163200	233633580	4485	4485	4485	4485	0
217	20231205	163100	233633580	4485	4485	4485	4485	0
218	20231205	163000	233633580	4485	4485	4485	4485	0
219	20231205	162900	233633580	4485	4485	4485	4485	0
220	20231205	162800	233633580	4485	4485	4485	4485	0
221	20231205	162700	233633580	4485	4485	4485	4485	0
222	20231205	162600	233633580	4485	4485	4485	4485	0
223	20231205	162500	233633580	4485	4485	4485	4485	0
224	20231205	162400	233633580	4485	4485	4485	4485	0
225	20231205	162300	233633580	4485	4485	4485	4485	0
226	20231205	162200	233633580	4485	4485	4485	4485	0
227	20231205	162100	233633580	4485	4485	4485	4485	0
228	20231205	162000	233633580	4485	4485	4485	4485	0
229	20231205	161900	233633580	4485	4485	4485	4485	0
230	20231205	161800	233633580	4485	4485	4485	4485	0
231	20231205	161700	233633580	4485	4485	4485	4485	0
232	20231205	161600	233633580	4485	4485	4485	4485	0
233	20231205	161500	233633580	4485	4485	4485	4485	0
234	20231205	161400	233633580	4485	4485	4485	4485	0
235	20231205	161300	233633580	4485	4485	4485	4485	0
236	20231205	161200	233633580	4485	4485	4485	4485	0
237	20231205	161100	233633580	4485	4485	4485	4485	0
238	20231205	161000	233633580	4485	4485	4485	4485	0
239	20231205	160900	233633580	4485	4485	4485	4485	0
240	20231205	160800	233633580	4485	4485	4485	4485	0
241	20231205	160700	233633580	4485	4485	4485	4485	0
242	20231205	160600	233633580	4485	4485	4485	4485	400
243	20231205	160500	233633580	4485	4485	4485	4485	0
244	20231205	160400	233633580	4485	4485	4485	4485	0
245	20231205	160300	233633580	4485	4485	4485	4485	0
246	20231205	160200	233633580	4485	4485	4485	4485	0
247	20231205	160100	233633580	4485	4485	4485	4485	0
248	20231205	160000	233633580	4485	4485	4485	4485	0
249	20231205	155900	233633580	4485	4485	4485	4485	0
250	20231205	155800	233633580	4485	4485	4485	4485	0
251	20231205	155700	233633580	4485	4485	4485	4485	0
252	20231205	155600	233633580	4485	4485	4485	4485	0
253	20231205	155500	233633580	4485	4485	4485	4485	0
254	20231205	155400	233633580	4485	4485	4485	4485	0
255	20231205	155300	233633580	4485	4485	4485	4485	0
256	20231205	155200	233633580	4485	4485	4485	4485	0
257	20231205	155100	233633580	4485	4485	4485	4485	0
258	20231205	155000	233633580	4485	4485	4485	4485	0
259	20231205	154900	233633580	4485	4485	4485	4485	0
260	20231205	154800	233633580	4485	4485	4485	4485	0
261	20231205	154700	233633580	4485	4485	4485	4485	0
262	20231205	154600	233633580	4485	4485	4485	4485	0
263	20231205	154500	233633580	4485	4485	4485	4485	0
264	20231205	154400	233633580	4485	4485	4485	4485	0
265	20231205	154300	233633580	4485	4485	4485	4485	0
266	20231205	154200	233633580	4485	4485	4485	4485	0
267	20231205	154100	233633580	4485	4485	4485	4485	0
268	20231205	154000	233633580	4485	4485	4485	4485	0
269	20231205	153900	233633580	4485	4485	4485	4485	0
270	20231205	153800	233633580	4485	4485	4485	4485	0
271	20231205	153700	233633580	4485	4485	4485	4485	0
272	20231205	153600	233633580	4485	4485	4485	4485	400
273	20231205	153500	233633580	4485	4485	4485	4485	0
274	20231205	153400	233633580	4485	4485	4485	4485	0
275	20231205	153300	233633580	4485	4485	4485	4485	0
276	20231205	153200	233633580	4485	4485	4485	4485	0
277	20231205	153100	233633580	4485	4485	4485	4485	0
278	20231205	153000	233633580	4485	4485	4485	4485	400
279	20231205	152900	231839580	4480	4480	4480	4480	0
280	20231205	152800	231839580	4480	4480	4480	4480	0
281	20231205	152700	231839580	4480	4480	4480	4480	0
282	20231205	152600	231839580	4480	4480	4480	4480	0
283	20231205	152500	231839580	4480	4480	4480	4480	0
284	20231205	152400	231839580	4480	4480	4480	4480	0
285	20231205	152300	231839580	4480	4480	4480	4480	0
286	20231205	152200	231839580	4480	4480	4480	4480	0
287	20231205	152100	231839580	4480	4480	4480	4480	0
288	20231205	152000	231839580	4480	4480	4480	4480	0
289	20231205	151900	231839580	4480	4490	4490	4480	32
290	20231205	151800	231696200	4490	4490	4490	4490	289
291	20231205	151700	230398590	4485	4480	4485	4480	966
292	20231205	151600	226068365	4480	4480	4480	4480	254
293	20231205	151500	224930445	4480	4480	4480	4480	0
294	20231205	151400	224930445	4480	4475	4480	4475	12
295	20231205	151300	224876715	4475	4475	4475	4475	0
296	20231205	151200	224876715	4475	4475	4475	4475	6
297	20231205	151100	224849865	4485	4475	4485	4475	104
298	20231205	151000	224384430	4475	4475	4475	4475	300
299	20231205	150900	223041930	4475	4475	4475	4475	7
300	20231205	150800	223010605	4475	4475	4475	4475	0
301	20231205	150700	223010605	4475	4475	4475	4475	36
302	20231205	150600	222849505	4475	4475	4475	4475	0
303	20231205	150500	222849505	4475	4470	4475	4470	3017
304	20231205	150400	209348500	4475	4470	4475	4470	64
305	20231205	150300	209062135	4475	4475	4475	4475	11
306	20231205	150200	209012910	4475	4475	4475	4475	6
307	20231205	150100	208986060	4485	4485	4485	4485	1
308	20231205	150000	208981575	4475	4475	4475	4475	21
309	20231205	145900	208887600	4475	4485	4485	4475	28
310	20231205	145800	208762280	4475	4475	4475	4475	0
311	20231205	145700	208762280	4475	4470	4475	4470	24
312	20231205	145600	208654910	4475	4495	4495	4475	961
313	20231205	145500	204354410	4475	4480	4480	4475	19
314	20231205	145400	204269345	4475	4480	4480	4475	1165
315	20231205	145300	199052095	4495	4480	4495	4480	20
316	20231205	145200	198962465	4480	4480	4480	4480	6
317	20231205	145100	198935585	4480	4480	4480	4480	19
318	20231205	145000	198850465	4495	4495	4495	4495	2
319	20231205	144900	198841475	4480	4480	4480	4480	210
320	20231205	144800	197900675	4480	4495	4495	4480	22
321	20231205	144700	197802055	4495	4480	4495	4480	8
322	20231205	144600	197766185	4480	4480	4480	4480	19
323	20231205	144500	197681065	4480	4480	4480	4480	0
324	20231205	144400	197681065	4480	4480	4490	4480	26
325	20231205	144300	197564575	4480	4480	4480	4480	0
326	20231205	144200	197564575	4480	4480	4480	4480	25
327	20231205	144100	197452575	4490	4490	4490	4490	2
328	20231205	144000	197443595	4480	4480	4480	4480	0
329	20231205	143900	197443595	4480	4480	4480	4480	25
330	20231205	143800	197331595	4490	4490	4490	4490	2
331	20231205	143700	197322615	4480	4480	4480	4480	24
332	20231205	143600	197215095	4480	4490	4490	4480	4
333	20231205	143500	197197155	4485	4480	4485	4480	20
334	20231205	143400	197107550	4485	4480	4485	4480	19
335	20231205	143300	197022370	4485	4485	4485	4485	5
336	20231205	143200	196999945	4495	4485	4495	4485	9
337	20231205	143100	196959560	4485	4485	4485	4485	1019
338	20231205	143000	192389345	4490	4490	4490	4490	1
339	20231205	142900	192384855	4485	4485	4490	4485	26
340	20231205	142800	192268235	4490	4490	4490	4490	232
341	20231205	142700	191226555	4490	4490	4490	4490	74
342	20231205	142600	190894295	4490	4495	4495	4490	21
343	20231205	142500	190799995	4490	4495	4495	4490	2681
344	20231205	142400	178761925	4495	4495	4495	4495	24
345	20231205	142300	178654045	4500	4500	4500	4500	3
346	20231205	142200	178640545	4490	4490	4490	4490	26
347	20231205	142100	178523805	4500	4500	4500	4500	0
348	20231205	142000	178523805	4500	4495	4500	4495	12
349	20231205	141900	178469855	4495	4495	4495	4495	29
350	20231205	141800	178339500	4495	4495	4495	4495	101
351	20231205	141700	177885505	4495	4495	4500	4495	27
352	20231205	141600	177764135	4495	4495	4495	4495	0
353	20231205	141500	177764135	4495	4500	4500	4495	49
354	20231205	141400	177543725	4495	4500	4500	4495	9
355	20231205	141300	177503255	4495	4495	4495	4495	18
356	20231205	141200	177422345	4495	4495	4495	4495	7
357	20231205	141100	177390880	4500	4500	4500	4500	2
358	20231205	141000	177381880	4495	4495	4495	4495	0
359	20231205	140900	177381880	4495	4495	4495	4495	6
360	20231205	140800	177354910	4500	4500	4500	4500	2
361	20231205	140700	177345910	4495	4495	4495	4495	7
362	20231205	140600	177314445	4500	4500	4500	4500	0
363	20231205	140500	177314445	4500	4500	4500	4500	2
364	20231205	140400	177305445	4495	4500	4500	4495	129
365	20231205	140300	176725475	4495	4495	4495	4495	31
366	20231205	140200	176586130	4505	4500	4505	4495	12
367	20231205	140100	176532150	4495	4495	4495	4495	500
368	20231205	140000	174284650	4495	4495	4495	4495	0
369	20231205	135900	174284650	4495	4505	4505	4495	8
370	20231205	135800	174248670	4495	4495	4495	4495	0
371	20231205	135700	174248670	4495	4505	4505	4495	8
372	20231205	135600	174212700	4505	4505	4505	4505	1
373	20231205	135500	174208195	4495	4495	4495	4495	0
374	20231205	135400	174208195	4495	4495	4495	4495	6
375	20231205	135300	174181225	4505	4500	4505	4500	453
376	20231205	135200	172142490	4500	4500	4500	4500	757
377	20231205	135100	168735990	4510	4510	4510	4510	0
378	20231205	135000	168735990	4510	4500	4510	4500	551
379	20231205	134900	166254990	4500	4510	4510	4500	7
380	20231205	134800	166223480	4510	4510	4510	4510	0
381	20231205	134700	166223480	4510	4500	4510	4500	8
382	20231205	134600	166187470	4500	4500	4500	4500	0
383	20231205	134500	166187470	4500	4500	4500	4500	0
384	20231205	134400	166187470	4500	4510	4510	4500	8
385	20231205	134300	166151450	4500	4500	4500	4500	0
386	20231205	134200	166151450	4500	4500	4500	4500	7
387	20231205	134100	166119950	4510	4510	4510	4510	2
388	20231205	134000	166110930	4510	4505	4510	4505	9
389	20231205	133900	166070375	4505	4505	4505	4505	6
390	20231205	133800	166043345	4515	4515	4515	4515	149
391	20231205	133700	165370610	4515	4515	4515	4515	7
392	20231205	133600	165339005	4520	4520	4520	4520	0
393	20231205	133500	165339005	4520	4520	4520	4520	2
394	20231205	133400	165329965	4520	4515	4520	4515	7
395	20231205	133300	165298355	4515	4515	4515	4515	62
396	20231205	133200	165018425	4515	4505	4515	4505	9
397	20231205	133100	164977860	4500	4500	4500	4500	0
398	20231205	133000	164977860	4500	4500	4500	4500	0
399	20231205	132900	164977860	4500	4510	4510	4500	8
400	20231205	132800	164941840	4500	4500	4500	4500	0
401	20231205	132700	164941840	4500	4500	4500	4500	7
402	20231205	132600	164910340	4510	4500	4510	4500	47
403	20231205	132500	164698820	4500	4500	4500	4500	0
404	20231205	132400	164698820	4500	4500	4500	4500	6
405	20231205	132300	164671820	4510	4510	4510	4510	1
406	20231205	132200	164667310	4500	4505	4505	4500	1008
407	20231205	132100	160126305	4505	4505	4505	4505	0
408	20231205	132000	160126305	4505	4505	4505	4505	40
409	20231205	131900	159946105	4505	4505	4505	4505	6
410	20231205	131800	159919075	4515	4515	4515	4515	0
411	20231205	131700	159919075	4515	4505	4515	4505	9
412	20231205	131600	159878510	4515	4515	4515	4515	0
413	20231205	131500	159878510	4515	4515	4515	4515	405
414	20231205	131400	158049935	4520	4520	4520	4520	142
415	20231205	131300	157408095	4520	4520	4520	4520	0
416	20231205	131200	157408095	4520	4520	4520	4520	59
417	20231205	131100	157141415	4525	4525	4525	4525	3
418	20231205	131000	157127840	4525	4525	4525	4525	1
419	20231205	130900	157123315	4535	4525	4535	4525	125
420	20231205	130800	156556665	4525	4525	4525	4525	2
421	20231205	130700	156547615	4525	4515	4525	4515	26
422	20231205	130600	156430165	4525	4525	4525	4525	1
423	20231205	130500	156425640	4515	4515	4515	4515	9
424	20231205	130400	156385005	4515	4515	4515	4515	0
425	20231205	130300	156385005	4515	4515	4515	4515	0
426	20231205	130200	156385005	4515	4510	4550	4510	3212
427	20231205	130100	141778385	4510	4500	4540	4500	4089
428	20231205	130000	123288405	4500	4495	4505	4495	241
429	20231205	125900	122202785	4505	4505	4505	4505	2
430	20231205	125800	122193775	4505	4500	4505	4500	1006
431	20231205	125700	117665440	4490	4490	4490	4490	6
432	20231205	125600	117638500	4500	4500	4500	4500	1
433	20231205	125500	117634000	4490	4490	4490	4490	20
434	20231205	125400	117544200	4500	4500	4500	4500	0
435	20231205	125300	117544200	4500	4500	4500	4500	2
436	20231205	125200	117535200	4490	4490	4490	4490	6
437	20231205	125100	117508260	4500	4500	4500	4500	1
438	20231205	125000	117503760	4495	4490	4495	4490	73
439	20231205	124900	117175660	4495	4495	4495	4495	0
440	20231205	124800	117175660	4495	4495	4495	4495	0
441	20231205	124700	117175660	4495	4490	4495	4490	8
442	20231205	124600	117139730	4495	4495	4495	4495	3
443	20231205	124500	117126245	4490	4490	4490	4490	7
444	20231205	124400	117094815	4495	4495	4495	4495	2
445	20231205	124300	117085825	4490	4490	4490	4490	0
446	20231205	124200	117085825	4490	4490	4490	4490	6
447	20231205	124100	117058885	4495	4495	4495	4495	2
448	20231205	124000	117049895	4490	4490	4490	4490	7
449	20231205	123900	117018465	4495	4495	4495	4495	22
450	20231205	123800	116919575	4495	4495	4495	4495	2
451	20231205	123700	116910585	4490	4490	4490	4490	6
452	20231205	123600	116883645	4495	4495	4495	4495	0
453	20231205	123500	116883645	4495	4490	4495	4490	9
454	20231205	123400	116843225	4485	4485	4485	4485	0
455	20231205	123300	116843225	4485	4485	4485	4485	11
456	20231205	123200	116793890	4495	4485	4495	4485	8
457	20231205	123100	116757990	4485	4485	4485	4485	39
458	20231205	123000	116583075	4485	4485	4485	4485	7
459	20231205	122900	116551680	4495	4495	4495	4495	1
460	20231205	122800	116547185	4485	4485	4485	4485	0
461	20231205	122700	116547185	4485	4485	4485	4485	6
462	20231205	122600	116520275	4495	4495	4495	4495	2
463	20231205	122500	116511285	4490	4490	4490	4490	7
464	20231205	122400	116479855	4490	4490	4490	4490	46
465	20231205	122300	116273315	4500	4500	4500	4500	2
466	20231205	122200	116264315	4490	4490	4490	4490	6
467	20231205	122100	116237375	4500	4500	4500	4500	0
468	20231205	122000	116237375	4500	4490	4500	4490	9
469	20231205	121900	116196945	4500	4500	4500	4500	0
470	20231205	121800	116196945	4500	4500	4500	4500	0
471	20231205	121700	116196945	4500	4490	4500	4490	8
472	20231205	121600	116161005	4500	4500	4500	4500	1
473	20231205	121500	116156505	4490	4490	4490	4490	7
474	20231205	121400	116125075	4500	4500	4500	4500	2
475	20231205	121300	116116075	4490	4490	4490	4490	14
476	20231205	121200	116053215	4490	4495	4495	4490	10
477	20231205	121100	116008310	4495	4495	4495	4495	2
478	20231205	121000	115999320	4495	4495	4495	4495	1
479	20231205	120900	115994825	4500	4500	4500	4500	1
480	20231205	120800	115990325	4495	4495	4495	4495	1
481	20231205	120700	115985830	4485	4485	4485	4485	8
482	20231205	120600	115949950	4495	4495	4495	4495	0
483	20231205	120500	115949950	4495	4495	4495	4495	160
484	20231205	120400	115230750	4495	4495	4495	4495	146
485	20231205	120300	114574480	4495	4495	4495	4495	0
486	20231205	120200	114574480	4495	4485	4495	4485	7
487	20231205	120100	114543075	4490	4490	4490	4490	12
488	20231205	120000	114489195	4485	4485	4485	4485	7
489	20231205	115900	114457800	4490	4490	4490	4490	2
490	20231205	115800	114448820	4485	4485	4485	4485	0
491	20231205	115700	114448820	4485	4485	4485	4485	6
492	20231205	115600	114421910	4490	4490	4490	4485	13
493	20231205	115500	114363545	4485	4485	4485	4485	11
494	20231205	115400	114314210	4490	4490	4490	4490	0
495	20231205	115300	114314210	4490	4490	4490	4490	2
496	20231205	115200	114305230	4490	4490	4490	4490	1
497	20231205	115100	114300740	4490	4490	4490	4490	0
498	20231205	115000	114300740	4490	4480	4490	4480	7
499	20231205	114900	114269370	4490	4490	4490	4490	0
500	20231205	114800	114269370	4490	4490	4490	4490	10
501	20231205	114700	114224470	4485	4490	4490	4480	19
502	20231205	114600	114139280	4480	4480	4480	4480	0
503	20231205	114500	114139280	4480	4480	4480	4480	6
504	20231205	114400	114112400	4490	4490	4490	4490	2
505	20231205	114300	114103420	4480	4485	4485	4480	34
506	20231205	114200	113950935	4485	4485	4485	4485	7
507	20231205	114100	113919540	4490	4490	4490	4490	2
508	20231205	114000	113910560	4485	4485	4485	4485	6
509	20231205	113900	113883650	4495	4495	4495	4495	0
510	20231205	113800	113883650	4495	4495	4495	4495	2
511	20231205	113700	113874660	4485	4490	4495	4485	58
512	20231205	113600	113614025	4490	4490	4490	4490	0
513	20231205	113500	113614025	4490	4480	4490	4470	2407
514	20231205	113400	102844805	4485	4485	4485	4485	0
515	20231205	113300	102844805	4485	4485	4485	4485	9
516	20231205	113200	102804440	4485	4485	4495	4485	11
517	20231205	113100	102755085	4485	4485	4485	4485	0
518	20231205	113000	102755085	4485	4485	4485	4485	6
519	20231205	112900	102728175	4495	4495	4495	4495	2
520	20231205	112800	102719185	4480	4485	4485	4480	400
521	20231205	112700	100925285	4485	4485	4485	4485	7
522	20231205	112600	100893890	4495	4495	4495	4495	2
523	20231205	112500	100884900	4485	4485	4485	4485	6
524	20231205	112400	100857990	4495	4495	4495	4495	1
525	20231205	112300	100853495	4495	4495	4495	4495	1
526	20231205	112200	100849000	4495	4505	4505	4495	331
527	20231205	112100	99357915	4505	4505	4505	4505	0
528	20231205	112000	99357915	4505	4485	4505	4485	15
529	20231205	111900	99290590	4495	4495	4495	4495	0
530	20231205	111800	99290590	4495	4495	4495	4495	1
531	20231205	111700	99286095	4495	4495	4495	4495	1
532	20231205	111600	99281600	4485	4485	4485	4485	0
533	20231205	111500	99281600	4485	4485	4485	4485	9
534	20231205	111400	99241235	4490	4490	4490	4490	2
535	20231205	111300	99232255	4490	4490	4490	4490	2
536	20231205	111200	99223275	4490	4490	4490	4490	0
537	20231205	111100	99223275	4490	4490	4505	4490	2902
538	20231205	111000	86165105	4480	4480	4480	4480	6
539	20231205	110900	86138225	4490	4490	4490	4490	0
540	20231205	110800	86138225	4490	4480	4490	4480	8
541	20231205	110700	86102375	4490	4490	4490	4490	0
542	20231205	110600	86102375	4490	4490	4490	4490	10
543	20231205	110500	86057475	4490	4480	4490	4480	8
544	20231205	110400	86021615	4490	4485	4490	4485	1400
545	20231205	110300	79736450	4480	4475	4480	4475	367
546	20231205	110200	78092325	4480	4480	4480	4480	2
547	20231205	110100	78083365	4475	4475	4475	4475	0
548	20231205	110000	78083365	4475	4480	4480	4475	53
549	20231205	105900	77846010	4480	4475	4480	4475	52
550	20231205	105800	77613300	4475	4475	4475	4475	7
551	20231205	105700	77581975	4485	4485	4485	4485	0
552	20231205	105600	77581975	4485	4485	4485	4485	2
553	20231205	105500	77573005	4485	4475	4485	4475	17
554	20231205	105400	77496830	4485	4485	4485	4485	10
555	20231205	105300	77451980	4485	4475	4485	4475	9
556	20231205	105200	77411685	4485	4485	4485	4485	0
557	20231205	105100	77411685	4485	4485	4485	4485	0
558	20231205	105000	77411685	4485	4475	4485	4475	428
559	20231205	104900	75496365	4475	4475	4475	4475	0
560	20231205	104800	75496365	4475	4475	4475	4475	7
561	20231205	104700	75465040	4485	4485	4485	4485	2
562	20231205	104600	75456070	4475	4480	4480	4475	137
563	20231205	104500	74842970	4480	4480	4480	4480	9
564	20231205	104400	74802650	4485	4485	4485	4485	2
565	20231205	104300	74793680	4485	4485	4485	4485	2
566	20231205	104200	74784710	4480	4480	4480	4480	0
567	20231205	104100	74784710	4480	4475	4480	4475	2
568	20231205	104000	74775755	4485	4485	4485	4485	8
569	20231205	103900	74739875	4485	4485	4485	4485	43
570	20231205	103800	74547020	4485	4480	4485	4480	8
571	20231205	103700	74511175	4490	4490	4490	4490	0
572	20231205	103600	74511175	4490	4490	4490	4490	0
573	20231205	103500	74511175	4490	4480	4490	4480	9
574	20231205	103400	74470835	4480	4480	4480	4480	0
575	20231205	103300	74470835	4480	4480	4480	4480	6
576	20231205	103200	74443955	4490	4490	4490	4490	2
577	20231205	103100	74434975	4480	4480	4480	4480	0
578	20231205	103000	74434975	4480	4480	4480	4480	7
579	20231205	102900	74403615	4490	4490	4490	4490	2
580	20231205	102800	74394635	4480	4480	4480	4480	407
581	20231205	102700	72571275	4490	4490	4490	4490	0
582	20231205	102600	72571275	4490	4490	4490	4490	2
583	20231205	102500	72562295	4490	4485	4490	4485	507
584	20231205	102400	70285900	4490	4490	4490	4490	0
585	20231205	102300	70285900	4490	4485	4490	4485	78
586	20231205	102200	69935710	4490	4490	4490	4490	0
587	20231205	102100	69935710	4490	4490	4490	4490	0
588	20231205	102000	69935710	4490	4485	4490	4485	9
589	20231205	101900	69895335	4485	4485	4485	4485	0
590	20231205	101800	69895335	4485	4485	4485	4485	8
591	20231205	101700	69859455	4490	4490	4490	4490	2
592	20231205	101600	69850475	4490	4490	4490	4490	0
593	20231205	101500	69850475	4490	4500	4500	4490	4
594	20231205	101400	69832505	4495	4495	4495	4495	4
595	20231205	101300	69814525	4495	4495	4495	4495	2
596	20231205	101200	69805535	4500	4500	4500	4500	2
597	20231205	101100	69796535	4500	4500	4500	4500	3218
598	20231205	101000	55315535	4500	4500	4500	4500	67
599	20231205	100900	55014035	4510	4510	4510	4510	2
600	20231205	100800	55005015	4500	4500	4500	4500	6
601	20231205	100700	54978015	4510	4510	4510	4510	587
602	20231205	100600	52330645	4505	4505	4505	4505	801
603	20231205	100500	48722140	4500	4500	4500	4500	7
604	20231205	100400	48690640	4505	4505	4505	4505	0
605	20231205	100300	48690640	4505	4505	4505	4500	11
606	20231205	100200	48641115	4500	4500	4500	4500	102
607	20231205	100100	48182115	4500	4500	4500	4500	5
608	20231205	100000	48159615	4500	4500	4500	4500	67
609	20231205	095900	47858115	4500	4500	4500	4500	0
610	20231205	095800	47858115	4500	4500	4500	4500	6
611	20231205	095700	47831115	4500	4500	4500	4500	130
612	20231205	095600	47246115	4500	4500	4500	4500	2
613	20231205	095500	47237115	4500	4480	4500	4480	721
614	20231205	095400	43997785	4480	4480	4480	4480	0
615	20231205	095300	43997785	4480	4480	4480	4480	0
616	20231205	095200	43997785	4480	4480	4480	4480	4
617	20231205	095100	43979865	4485	4485	4485	4485	150
618	20231205	095000	43307115	4480	4480	4480	4480	0
619	20231205	094900	43307115	4480	4480	4480	4480	0
620	20231205	094800	43307115	4480	4480	4480	4480	11
621	20231205	094700	43257835	4480	4475	4480	4475	1353
622	20231205	094600	37198345	4475	4475	4475	4475	0
623	20231205	094500	37198345	4475	4475	4475	4475	3
624	20231205	094400	37184920	4475	4475	4475	4475	0
625	20231205	094300	37184920	4475	4475	4475	4475	0
626	20231205	094200	37184920	4475	4475	4475	4475	0
627	20231205	094100	37184920	4475	4480	4480	4475	138
628	20231205	094000	36566690	4485	4485	4485	4485	0
629	20231205	093900	36566690	4485	4485	4485	4485	0
630	20231205	093800	36566690	4485	4485	4485	4485	0
631	20231205	093700	36566690	4485	4485	4485	4485	0
632	20231205	093600	36566690	4485	4470	4505	4470	3439
633	20231205	093500	21157495	4465	4465	4465	4455	1091
634	20231205	093400	16292665	4485	4475	4490	4475	1502
635	20231205	093300	9553520	4485	4485	4485	4485	0
636	20231205	093200	9553520	4485	4485	4485	4485	0
637	20231205	093100	9553520	4485	4465	4485	4465	40
638	20231205	093000	9374890	4460	4460	4460	4460	0
639	20231205	092900	9374890	4460	4460	4460	4460	0
640	20231205	092800	9374890	4460	4460	4460	4460	0
641	20231205	092700	9374890	4460	4460	4460	4460	0
642	20231205	092600	9374890	4460	4460	4460	4460	50
643	20231205	092500	9151890	4460	4460	4460	4460	6
644	20231205	092400	9125130	4460	4450	4460	4450	238
645	20231205	092300	8065080	4450	4455	4455	4450	187
646	20231205	092200	7232040	4465	4465	4465	4465	0
647	20231205	092100	7232040	4465	4465	4465	4465	0
648	20231205	092000	7232040	4465	4465	4465	4465	0
649	20231205	091900	7232040	4465	4465	4465	4465	3
650	20231205	091800	7218645	4455	4455	4455	4455	0
651	20231205	091700	7218645	4455	4455	4455	4455	100
652	20231205	091600	6773145	4460	4460	4460	4460	2
653	20231205	091500	6764225	4455	4455	4455	4455	3
654	20231205	091400	6750860	4465	4465	4465	4465	0
655	20231205	091300	6750860	4465	4465	4465	4465	0
656	20231205	091200	6750860	4465	4465	4465	4465	19
657	20231205	091100	6666025	4460	4460	4460	4460	17
658	20231205	091000	6590205	4450	4450	4450	4450	0
659	20231205	090900	6590205	4450	4450	4450	4450	0
660	20231205	090800	6590205	4450	4450	4450	4450	238
661	20231205	090700	5531105	4455	4455	4455	4455	433
662	20231205	090600	3602090	4455	4455	4455	4455	0
663	20231205	090500	3602090	4455	4460	4460	4455	42
664	20231205	090400	3414960	4460	4460	4460	4460	0
665	20231205	090300	3414960	4460	4460	4460	4460	0
666	20231205	090200	3414960	4460	4460	4460	4460	12
667	20231205	090100	3361440	4455	4455	4455	4455	0
668	20231205	090000	3361440	4455	4460	4460	4455	754