KissMeData/102260/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200500	116777770	4480	4480	4480	4480	757
3	20231206	200400	116777770	4480	4480	4480	4480	0
4	20231206	200300	116777770	4480	4480	4480	4480	0
5	20231206	200200	116777770	4480	4480	4480	4480	0
6	20231206	200100	116777770	4480	4480	4480	4480	0
7	20231206	200000	116777770	4480	4480	4480	4480	0
8	20231206	195900	116777770	4480	4480	4480	4480	0
9	20231206	195800	116777770	4480	4480	4480	4480	0
10	20231206	195700	116777770	4480	4480	4480	4480	0
11	20231206	195600	116777770	4480	4480	4480	4480	0
12	20231206	195500	116777770	4480	4480	4480	4480	0
13	20231206	195400	116777770	4480	4480	4480	4480	0
14	20231206	195300	116777770	4480	4480	4480	4480	0
15	20231206	195200	116777770	4480	4480	4480	4480	0
16	20231206	195100	116777770	4480	4480	4480	4480	0
17	20231206	195000	116777770	4480	4480	4480	4480	0
18	20231206	194900	116777770	4480	4480	4480	4480	0
19	20231206	194800	116777770	4480	4480	4480	4480	0
20	20231206	194700	116777770	4480	4480	4480	4480	0
21	20231206	194600	116777770	4480	4480	4480	4480	0
22	20231206	194500	116777770	4480	4480	4480	4480	0
23	20231206	194400	116777770	4480	4480	4480	4480	0
24	20231206	194300	116777770	4480	4480	4480	4480	0
25	20231206	194200	116777770	4480	4480	4480	4480	0
26	20231206	194100	116777770	4480	4480	4480	4480	0
27	20231206	194000	116777770	4480	4480	4480	4480	0
28	20231206	193900	116777770	4480	4480	4480	4480	0
29	20231206	193800	116777770	4480	4480	4480	4480	0
30	20231206	193700	116777770	4480	4480	4480	4480	0
31	20231206	193600	116777770	4480	4480	4480	4480	0
32	20231206	193500	116777770	4480	4480	4480	4480	757
33	20231206	193400	116777770	4480	4480	4480	4480	0
34	20231206	193300	116777770	4480	4480	4480	4480	0
35	20231206	193200	116777770	4480	4480	4480	4480	0
36	20231206	193100	116777770	4480	4480	4480	4480	0
37	20231206	193000	116777770	4480	4480	4480	4480	0
38	20231206	192900	116777770	4480	4480	4480	4480	0
39	20231206	192800	116777770	4480	4480	4480	4480	0
40	20231206	192700	116777770	4480	4480	4480	4480	0
41	20231206	192600	116777770	4480	4480	4480	4480	0
42	20231206	192500	116777770	4480	4480	4480	4480	0
43	20231206	192400	116777770	4480	4480	4480	4480	0
44	20231206	192300	116777770	4480	4480	4480	4480	0
45	20231206	192200	116777770	4480	4480	4480	4480	0
46	20231206	192100	116777770	4480	4480	4480	4480	0
47	20231206	192000	116777770	4480	4480	4480	4480	0
48	20231206	191900	116777770	4480	4480	4480	4480	0
49	20231206	191800	116777770	4480	4480	4480	4480	0
50	20231206	191700	116777770	4480	4480	4480	4480	0
51	20231206	191600	116777770	4480	4480	4480	4480	0
52	20231206	191500	116777770	4480	4480	4480	4480	0
53	20231206	191400	116777770	4480	4480	4480	4480	0
54	20231206	191300	116777770	4480	4480	4480	4480	0
55	20231206	191200	116777770	4480	4480	4480	4480	0
56	20231206	191100	116777770	4480	4480	4480	4480	0
57	20231206	191000	116777770	4480	4480	4480	4480	0
58	20231206	190900	116777770	4480	4480	4480	4480	0
59	20231206	190800	116777770	4480	4480	4480	4480	0
60	20231206	190700	116777770	4480	4480	4480	4480	0
61	20231206	190600	116777770	4480	4480	4480	4480	0
62	20231206	190500	116777770	4480	4480	4480	4480	757
63	20231206	190400	116777770	4480	4480	4480	4480	0
64	20231206	190300	116777770	4480	4480	4480	4480	0
65	20231206	190200	116777770	4480	4480	4480	4480	0
66	20231206	190100	116777770	4480	4480	4480	4480	0
67	20231206	190000	116777770	4480	4480	4480	4480	0
68	20231206	185900	116777770	4480	4480	4480	4480	0
69	20231206	185800	116777770	4480	4480	4480	4480	0
70	20231206	185700	116777770	4480	4480	4480	4480	0
71	20231206	185600	116777770	4480	4480	4480	4480	0
72	20231206	185500	116777770	4480	4480	4480	4480	0
73	20231206	185400	116777770	4480	4480	4480	4480	0
74	20231206	185300	116777770	4480	4480	4480	4480	0
75	20231206	185200	116777770	4480	4480	4480	4480	0
76	20231206	185100	116777770	4480	4480	4480	4480	0
77	20231206	185000	116777770	4480	4480	4480	4480	0
78	20231206	184900	116777770	4480	4480	4480	4480	0
79	20231206	184800	116777770	4480	4480	4480	4480	0
80	20231206	184700	116777770	4480	4480	4480	4480	0
81	20231206	184600	116777770	4480	4480	4480	4480	0
82	20231206	184500	116777770	4480	4480	4480	4480	0
83	20231206	184400	116777770	4480	4480	4480	4480	0
84	20231206	184300	116777770	4480	4480	4480	4480	0
85	20231206	184200	116777770	4480	4480	4480	4480	0
86	20231206	184100	116777770	4480	4480	4480	4480	0
87	20231206	184000	116777770	4480	4480	4480	4480	0
88	20231206	183900	116777770	4480	4480	4480	4480	0
89	20231206	183800	116777770	4480	4480	4480	4480	0
90	20231206	183700	116777770	4480	4480	4480	4480	0
91	20231206	183600	116777770	4480	4480	4480	4480	0
92	20231206	183500	116777770	4480	4480	4480	4480	757
93	20231206	183400	116777770	4480	4480	4480	4480	0
94	20231206	183300	116777770	4480	4480	4480	4480	0
95	20231206	183200	116777770	4480	4480	4480	4480	0
96	20231206	183100	116777770	4480	4480	4480	4480	0
97	20231206	183000	116777770	4480	4480	4480	4480	0
98	20231206	182900	116777770	4480	4480	4480	4480	0
99	20231206	182800	116777770	4480	4480	4480	4480	0
100	20231206	182700	116777770	4480	4480	4480	4480	0
101	20231206	182600	116777770	4480	4480	4480	4480	0
102	20231206	182500	116777770	4480	4480	4480	4480	0
103	20231206	182400	116777770	4480	4480	4480	4480	0
104	20231206	182300	116777770	4480	4480	4480	4480	0
105	20231206	182200	116777770	4480	4480	4480	4480	0
106	20231206	182100	116777770	4480	4480	4480	4480	0
107	20231206	182000	116777770	4480	4480	4480	4480	0
108	20231206	181900	116777770	4480	4480	4480	4480	0
109	20231206	181800	116777770	4480	4480	4480	4480	0
110	20231206	181700	116777770	4480	4480	4480	4480	0
111	20231206	181600	116777770	4480	4480	4480	4480	0
112	20231206	181500	116777770	4480	4480	4480	4480	0
113	20231206	181400	116777770	4480	4480	4480	4480	0
114	20231206	181300	116777770	4480	4480	4480	4480	0
115	20231206	181200	116777770	4480	4480	4480	4480	0
116	20231206	181100	116777770	4480	4480	4480	4480	0
117	20231206	181000	116777770	4480	4480	4480	4480	0
118	20231206	180900	116777770	4480	4480	4480	4480	0
119	20231206	180800	116777770	4480	4480	4480	4480	0
120	20231206	180700	116777770	4480	4480	4480	4480	0
121	20231206	180600	116777770	4480	4480	4480	4480	0
122	20231206	180500	116777770	4480	4480	4480	4480	757
123	20231206	180400	116777770	4480	4480	4480	4480	0
124	20231206	180300	116777770	4480	4480	4480	4480	0
125	20231206	180200	116777770	4480	4480	4480	4480	0
126	20231206	180100	116777770	4480	4480	4480	4480	0
127	20231206	180000	116777770	4480	4480	4480	4480	0
128	20231206	175900	116777770	4480	4480	4480	4480	0
129	20231206	175800	116777770	4480	4480	4480	4480	0
130	20231206	175700	116777770	4480	4480	4480	4480	0
131	20231206	175600	116777770	4480	4480	4480	4480	0
132	20231206	175500	116777770	4480	4480	4480	4480	0
133	20231206	175400	116777770	4480	4480	4480	4480	0
134	20231206	175300	116777770	4480	4480	4480	4480	0
135	20231206	175200	116777770	4480	4480	4480	4480	0
136	20231206	175100	116777770	4480	4480	4480	4480	0
137	20231206	175000	116777770	4480	4480	4480	4480	0
138	20231206	174900	116777770	4480	4480	4480	4480	0
139	20231206	174800	116777770	4480	4480	4480	4480	0
140	20231206	174700	116777770	4480	4480	4480	4480	0
141	20231206	174600	116777770	4480	4480	4480	4480	0
142	20231206	174500	116777770	4480	4480	4480	4480	0
143	20231206	174400	116777770	4480	4480	4480	4480	0
144	20231206	174300	116777770	4480	4480	4480	4480	0
145	20231206	174200	116777770	4480	4480	4480	4480	0
146	20231206	174100	116777770	4480	4480	4480	4480	0
147	20231206	174000	116777770	4480	4480	4480	4480	0
148	20231206	173900	116777770	4480	4480	4480	4480	0
149	20231206	173800	116777770	4480	4480	4480	4480	0
150	20231206	173700	116777770	4480	4480	4480	4480	0
151	20231206	173600	116777770	4480	4480	4480	4480	0
152	20231206	173500	116777770	4480	4480	4480	4480	757
153	20231206	173400	116777770	4480	4480	4480	4480	0
154	20231206	173300	116777770	4480	4480	4480	4480	0
155	20231206	173200	116777770	4480	4480	4480	4480	0
156	20231206	173100	116777770	4480	4480	4480	4480	0
157	20231206	173000	116777770	4480	4480	4480	4480	0
158	20231206	172900	116777770	4480	4480	4480	4480	0
159	20231206	172800	116777770	4480	4480	4480	4480	0
160	20231206	172700	116777770	4480	4480	4480	4480	0
161	20231206	172600	116777770	4480	4480	4480	4480	0
162	20231206	172500	116777770	4480	4480	4480	4480	0
163	20231206	172400	116777770	4480	4480	4480	4480	0
164	20231206	172300	116777770	4480	4480	4480	4480	0
165	20231206	172200	116777770	4480	4480	4480	4480	0
166	20231206	172100	116777770	4480	4480	4480	4480	0
167	20231206	172000	116777770	4480	4480	4480	4480	0
168	20231206	171900	116777770	4480	4480	4480	4480	0
169	20231206	171800	116777770	4480	4480	4480	4480	0
170	20231206	171700	116777770	4480	4480	4480	4480	0
171	20231206	171600	116777770	4480	4480	4480	4480	0
172	20231206	171500	116777770	4480	4480	4480	4480	0
173	20231206	171400	116777770	4480	4480	4480	4480	0
174	20231206	171300	116777770	4480	4480	4480	4480	0
175	20231206	171200	116777770	4480	4480	4480	4480	0
176	20231206	171100	116777770	4480	4480	4480	4480	0
177	20231206	171000	116777770	4480	4480	4480	4480	0
178	20231206	170900	116777770	4480	4480	4480	4480	0
179	20231206	170800	116777770	4480	4480	4480	4480	0
180	20231206	170700	116777770	4480	4480	4480	4480	0
181	20231206	170600	116777770	4480	4480	4480	4480	0
182	20231206	170500	116777770	4480	4480	4480	4480	757
183	20231206	170400	116777770	4480	4480	4480	4480	0
184	20231206	170300	116777770	4480	4480	4480	4480	0
185	20231206	170200	116777770	4480	4480	4480	4480	0
186	20231206	170100	116777770	4480	4480	4480	4480	0
187	20231206	170000	116777770	4480	4480	4480	4480	0
188	20231206	165900	116777770	4480	4480	4480	4480	0
189	20231206	165800	116777770	4480	4480	4480	4480	0
190	20231206	165700	116777770	4480	4480	4480	4480	0
191	20231206	165600	116777770	4480	4480	4480	4480	0
192	20231206	165500	116777770	4480	4480	4480	4480	0
193	20231206	165400	116777770	4480	4480	4480	4480	0
194	20231206	165300	116777770	4480	4480	4480	4480	0
195	20231206	165200	116777770	4480	4480	4480	4480	0
196	20231206	165100	116777770	4480	4480	4480	4480	0
197	20231206	165000	116777770	4480	4480	4480	4480	0
198	20231206	164900	116777770	4480	4480	4480	4480	0
199	20231206	164800	116777770	4480	4480	4480	4480	0
200	20231206	164700	116777770	4480	4480	4480	4480	0
201	20231206	164600	116777770	4480	4480	4480	4480	0
202	20231206	164500	116777770	4480	4480	4480	4480	0
203	20231206	164400	116777770	4480	4480	4480	4480	0
204	20231206	164300	116777770	4480	4480	4480	4480	0
205	20231206	164200	116777770	4480	4480	4480	4480	0
206	20231206	164100	116777770	4480	4480	4480	4480	0
207	20231206	164000	116777770	4480	4480	4480	4480	0
208	20231206	163900	116777770	4480	4480	4480	4480	0
209	20231206	163800	116777770	4480	4480	4480	4480	0
210	20231206	163700	116777770	4480	4480	4480	4480	0
211	20231206	163600	116777770	4480	4480	4480	4480	0
212	20231206	163500	116777770	4480	4480	4480	4480	757
213	20231206	163400	116777770	4480	4480	4480	4480	0
214	20231206	163300	116777770	4480	4480	4480	4480	0
215	20231206	163200	116777770	4480	4480	4480	4480	0
216	20231206	163100	116777770	4480	4480	4480	4480	0
217	20231206	163000	116777770	4480	4480	4480	4480	0
218	20231206	162900	116777770	4480	4480	4480	4480	0
219	20231206	162800	116777770	4480	4480	4480	4480	0
220	20231206	162700	116777770	4480	4480	4480	4480	0
221	20231206	162600	116777770	4480	4480	4480	4480	0
222	20231206	162500	116777770	4480	4480	4480	4480	0
223	20231206	162400	116777770	4480	4480	4480	4480	0
224	20231206	162300	116777770	4480	4480	4480	4480	0
225	20231206	162200	116777770	4480	4480	4480	4480	0
226	20231206	162100	116777770	4480	4480	4480	4480	0
227	20231206	162000	116777770	4480	4480	4480	4480	0
228	20231206	161900	116777770	4480	4480	4480	4480	0
229	20231206	161800	116777770	4480	4480	4480	4480	0
230	20231206	161700	116777770	4480	4480	4480	4480	0
231	20231206	161600	116777770	4480	4480	4480	4480	0
232	20231206	161500	116777770	4480	4480	4480	4480	0
233	20231206	161400	116777770	4480	4480	4480	4480	0
234	20231206	161300	116777770	4480	4480	4480	4480	0
235	20231206	161200	116777770	4480	4480	4480	4480	0
236	20231206	161100	116777770	4480	4480	4480	4480	0
237	20231206	161000	116777770	4480	4480	4480	4480	0
238	20231206	160900	116777770	4480	4480	4480	4480	0
239	20231206	160800	116777770	4480	4480	4480	4480	0
240	20231206	160700	116777770	4480	4480	4480	4480	0
241	20231206	160600	116777770	4480	4480	4480	4480	0
242	20231206	160500	116777770	4480	4480	4480	4480	757
243	20231206	160400	116777770	4480	4480	4480	4480	0
244	20231206	160300	116777770	4480	4480	4480	4480	0
245	20231206	160200	116777770	4480	4480	4480	4480	0
246	20231206	160100	116777770	4480	4480	4480	4480	0
247	20231206	160000	116777770	4480	4480	4480	4480	0
248	20231206	155900	116777770	4480	4480	4480	4480	0
249	20231206	155800	116777770	4480	4480	4480	4480	0
250	20231206	155700	116777770	4480	4480	4480	4480	0
251	20231206	155600	116777770	4480	4480	4480	4480	0
252	20231206	155500	116777770	4480	4480	4480	4480	0
253	20231206	155400	116777770	4480	4480	4480	4480	0
254	20231206	155300	116777770	4480	4480	4480	4480	0
255	20231206	155200	116777770	4480	4480	4480	4480	0
256	20231206	155100	116777770	4480	4480	4480	4480	0
257	20231206	155000	116777770	4480	4480	4480	4480	0
258	20231206	154900	116777770	4480	4480	4480	4480	0
259	20231206	154800	116777770	4480	4480	4480	4480	0
260	20231206	154700	116777770	4480	4480	4480	4480	0
261	20231206	154600	116777770	4480	4480	4480	4480	0
262	20231206	154500	116777770	4480	4480	4480	4480	0
263	20231206	154400	116777770	4480	4480	4480	4480	0
264	20231206	154300	116777770	4480	4480	4480	4480	0
265	20231206	154200	116777770	4480	4480	4480	4480	0
266	20231206	154100	116777770	4480	4480	4480	4480	0
267	20231206	154000	116777770	4480	4480	4480	4480	0
268	20231206	153900	116777770	4480	4480	4480	4480	0
269	20231206	153800	116777770	4480	4480	4480	4480	0
270	20231206	153700	116777770	4480	4480	4480	4480	0
271	20231206	153600	116777770	4480	4480	4480	4480	0
272	20231206	153500	116777770	4480	4480	4480	4480	757
273	20231206	153400	116777770	4480	4480	4480	4480	0
274	20231206	153300	116777770	4480	4480	4480	4480	0
275	20231206	153200	116777770	4480	4480	4480	4480	0
276	20231206	153100	116777770	4480	4480	4480	4480	0
277	20231206	153000	116777770	4480	4480	4480	4480	757
278	20231206	152900	113386410	4480	4480	4480	4480	0
279	20231206	152800	113386410	4480	4480	4480	4480	0
280	20231206	152700	113386410	4480	4480	4480	4480	0
281	20231206	152600	113386410	4480	4480	4480	4480	0
282	20231206	152500	113386410	4480	4480	4480	4480	0
283	20231206	152400	113386410	4480	4480	4480	4480	0
284	20231206	152300	113386410	4480	4480	4480	4480	0
285	20231206	152200	113386410	4480	4480	4480	4480	0
286	20231206	152100	113386410	4480	4480	4480	4480	0
287	20231206	152000	113386410	4480	4480	4480	4480	0
288	20231206	151900	113386410	4480	4480	4480	4480	20
289	20231206	151800	113296810	4480	4480	4480	4480	20
290	20231206	151700	113207210	4490	4490	4490	4490	16
291	20231206	151600	113135370	4490	4490	4490	4485	37
292	20231206	151500	112969305	4485	4480	4485	4480	39
293	20231206	151400	112794450	4480	4485	4485	4480	180
294	20231206	151300	111987170	4485	4485	4490	4485	80
295	20231206	151200	111628260	4485	4485	4490	4485	29
296	20231206	151100	111498085	4485	4490	4490	4485	30
297	20231206	151000	111363425	4485	4490	4490	4485	16
298	20231206	150900	111291625	4490	4485	4490	4485	237
299	20231206	150800	110228535	4485	4490	4490	4485	39
300	20231206	150700	110053465	4490	4490	4490	4485	30
301	20231206	150600	109918805	4490	4490	4490	4485	29
302	20231206	150500	109788635	4490	4490	4490	4485	38
303	20231206	150400	109618055	4485	4490	4490	4485	28
304	20231206	150300	109492370	4485	4485	4490	4485	26
305	20231206	150200	109375690	4490	4490	4490	4485	110
306	20231206	150100	108882080	4490	4485	4490	4485	83
307	20231206	150000	108509450	4490	4490	4490	4485	35
308	20231206	145900	108352335	4485	4485	4485	4480	240
309	20231206	145800	107275955	4485	4485	4485	4480	21
310	20231206	145700	107181810	4485	4485	4485	4480	72
311	20231206	145600	106858930	4485	4480	4485	4480	31
312	20231206	145500	106719950	4485	4475	4485	4475	598
313	20231206	145400	104043630	4475	4485	4485	4475	640
314	20231206	145300	101176935	4485	4480	4485	4475	27
315	20231206	145200	101055990	4485	4480	4485	4480	22
316	20231206	145100	100957355	4485	4480	4485	4480	23
317	20231206	145000	100854240	4485	4485	4485	4480	30
318	20231206	144900	100719730	4485	4480	4485	4480	29
319	20231206	144800	100589705	4480	4480	4485	4480	24
320	20231206	144700	100482105	4485	4475	4485	4475	28
321	20231206	144600	100356605	4475	4475	4475	4475	8
322	20231206	144500	100320805	4475	4475	4475	4475	8
323	20231206	144400	100285005	4475	4475	4475	4475	3
324	20231206	144300	100271580	4480	4480	4480	4480	8
325	20231206	144200	100235740	4480	4480	4480	4475	158
326	20231206	144100	99527920	4480	4480	4480	4480	8
327	20231206	144000	99492080	4480	4480	4480	4480	60
328	20231206	143900	99223280	4475	4475	4475	4475	8
329	20231206	143800	99187480	4475	4475	4475	4475	309
330	20231206	143700	97804705	4475	4475	4480	4475	13
331	20231206	143600	97746525	4475	4475	4475	4475	3
332	20231206	143500	97733100	4480	4480	4480	4480	8
333	20231206	143400	97697260	4480	4480	4480	4480	8
334	20231206	143300	97661420	4480	4480	4480	4480	8
335	20231206	143200	97625580	4480	4485	4485	4480	1700
336	20231206	143100	90006915	4490	4485	4490	4485	13
337	20231206	143000	89948585	4485	4485	4485	4485	8
338	20231206	142900	89912705	4485	4485	4485	4485	8
339	20231206	142800	89876825	4485	4485	4485	4485	7
340	20231206	142700	89845430	4490	4490	4490	4490	0
341	20231206	142600	89845430	4490	4490	4490	4490	0
342	20231206	142500	89845430	4490	4490	4490	4490	0
343	20231206	142400	89845430	4490	4490	4490	4490	0
344	20231206	142300	89845430	4490	4490	4490	4490	1
345	20231206	142200	89840940	4485	4485	4485	4485	0
346	20231206	142100	89840940	4485	4485	4485	4485	0
347	20231206	142000	89840940	4485	4485	4485	4485	0
348	20231206	141900	89840940	4485	4485	4485	4485	0
349	20231206	141800	89840940	4485	4485	4485	4485	0
350	20231206	141700	89840940	4485	4485	4485	4485	453
351	20231206	141600	87809235	4485	4485	4485	4485	0
352	20231206	141500	87809235	4485	4485	4485	4485	0
353	20231206	141400	87809235	4485	4485	4485	4485	38
354	20231206	141300	87638805	4485	4485	4485	4485	0
355	20231206	141200	87638805	4485	4490	4490	4485	112
356	20231206	141100	87135935	4490	4490	4490	4490	10
357	20231206	141000	87091035	4480	4480	4480	4480	0
358	20231206	140900	87091035	4480	4480	4480	4480	0
359	20231206	140800	87091035	4480	4480	4480	4480	0
360	20231206	140700	87091035	4480	4480	4480	4480	0
361	20231206	140600	87091035	4480	4480	4480	4480	0
362	20231206	140500	87091035	4480	4480	4480	4480	0
363	20231206	140400	87091035	4480	4480	4480	4480	0
364	20231206	140300	87091035	4480	4480	4480	4480	0
365	20231206	140200	87091035	4480	4480	4480	4480	0
366	20231206	140100	87091035	4480	4480	4480	4480	100
367	20231206	140000	86643035	4480	4480	4480	4480	3
368	20231206	135900	86629595	4480	4480	4480	4480	22
369	20231206	135800	86531035	4485	4485	4485	4485	0
370	20231206	135700	86531035	4485	4485	4485	4485	0
371	20231206	135600	86531035	4485	4485	4485	4485	18
372	20231206	135500	86450305	4490	4490	4490	4490	10
373	20231206	135400	86405405	4485	4480	4485	4480	102
374	20231206	135300	85948435	4480	4480	4480	4480	0
375	20231206	135200	85948435	4480	4485	4485	4480	18
376	20231206	135100	85867775	4485	4485	4485	4485	6
377	20231206	135000	85840865	4485	4485	4485	4485	1
378	20231206	134900	85836380	4480	4480	4480	4480	120
379	20231206	134800	85298780	4480	4480	4480	4480	0
380	20231206	134700	85298780	4480	4480	4480	4480	0
381	20231206	134600	85298780	4480	4480	4480	4480	0
382	20231206	134500	85298780	4480	4480	4480	4480	14
383	20231206	134400	85236060	4490	4490	4490	4490	0
384	20231206	134300	85236060	4490	4485	4490	4485	1027
385	20231206	134200	80625860	4480	4480	4480	4480	21
386	20231206	134100	80531780	4480	4480	4480	4480	0
387	20231206	134000	80531780	4480	4480	4480	4480	0
388	20231206	133900	80531780	4480	4480	4480	4480	0
389	20231206	133800	80531780	4480	4480	4480	4480	19
390	20231206	133700	80446660	4480	4480	4480	4480	0
391	20231206	133600	80446660	4480	4480	4480	4480	0
392	20231206	133500	80446660	4480	4480	4480	4480	26
393	20231206	133400	80330180	4475	4475	4475	4475	0
394	20231206	133300	80330180	4475	4475	4475	4475	0
395	20231206	133200	80330180	4475	4475	4475	4475	0
396	20231206	133100	80330180	4475	4475	4475	4475	22
397	20231206	133000	80231730	4475	4475	4475	4475	0
398	20231206	132900	80231730	4475	4475	4475	4475	0
399	20231206	132800	80231730	4475	4475	4475	4475	14
400	20231206	132700	80169080	4475	4475	4475	4475	0
401	20231206	132600	80169080	4475	4475	4475	4475	5
402	20231206	132500	80146705	4480	4480	4480	4480	1
403	20231206	132400	80142225	4475	4475	4475	4475	20
404	20231206	132300	80052725	4475	4475	4475	4475	0
405	20231206	132200	80052725	4475	4475	4475	4475	0
406	20231206	132100	80052725	4475	4475	4475	4475	20
407	20231206	132000	79963225	4475	4475	4475	4475	0
408	20231206	131900	79963225	4475	4475	4475	4475	0
409	20231206	131800	79963225	4475	4475	4475	4475	0
410	20231206	131700	79963225	4475	4475	4475	4475	21
411	20231206	131600	79869250	4475	4475	4475	4475	0
412	20231206	131500	79869250	4475	4475	4475	4475	600
413	20231206	131400	77184250	4475	4475	4475	4475	20
414	20231206	131300	77094750	4475	4475	4475	4475	0
415	20231206	131200	77094750	4475	4475	4475	4475	0
416	20231206	131100	77094750	4475	4475	4475	4475	0
417	20231206	131000	77094750	4475	4475	4475	4475	21
418	20231206	130900	77000775	4475	4475	4475	4475	0
419	20231206	130800	77000775	4475	4475	4475	4475	0
420	20231206	130700	77000775	4475	4475	4475	4475	64
421	20231206	130600	76714375	4480	4480	4480	4480	5
422	20231206	130500	76691975	4475	4475	4475	4475	0
423	20231206	130400	76691975	4475	4475	4475	4475	0
424	20231206	130300	76691975	4475	4475	4475	4475	21
425	20231206	130200	76598000	4475	4475	4475	4475	0
426	20231206	130100	76598000	4475	4475	4475	4475	0
427	20231206	130000	76598000	4475	4475	4475	4475	13
428	20231206	125900	76539825	4475	4480	4480	4475	303
429	20231206	125800	75182425	4485	4485	4485	4485	0
430	20231206	125700	75182425	4485	4485	4485	4485	14
431	20231206	125600	75119635	4485	4485	4485	4480	42
432	20231206	125500	74931365	4480	4480	4480	4480	63
433	20231206	125400	74649125	4480	4480	4480	4480	0
434	20231206	125300	74649125	4480	4480	4480	4480	0
435	20231206	125200	74649125	4480	4485	4485	4480	202
436	20231206	125100	73743260	4485	4485	4485	4485	18
437	20231206	125000	73662530	4485	4485	4485	4485	0
438	20231206	124900	73662530	4485	4485	4490	4485	5
439	20231206	124800	73640100	4480	4480	4480	4480	240
440	20231206	124700	72564900	4480	4480	4480	4480	55
441	20231206	124600	72318500	4480	4480	4480	4480	0
442	20231206	124500	72318500	4480	4480	4480	4480	22
443	20231206	124400	72219940	4485	4485	4485	4485	0
444	20231206	124300	72219940	4485	4485	4485	4485	1
445	20231206	124200	72215455	4485	4485	4485	4485	16
446	20231206	124100	72143695	4485	4485	4485	4485	0
447	20231206	124000	72143695	4485	4485	4485	4485	0
448	20231206	123900	72143695	4485	4485	4485	4485	0
449	20231206	123800	72143695	4485	4490	4490	4485	94
450	20231206	123700	71721740	4485	4485	4485	4485	0
451	20231206	123600	71721740	4485	4485	4485	4485	0
452	20231206	123500	71721740	4485	4480	4485	4480	82
453	20231206	123400	71354065	4480	4480	4480	4480	0
454	20231206	123300	71354065	4480	4480	4480	4480	0
455	20231206	123200	71354065	4480	4480	4480	4480	0
456	20231206	123100	71354065	4480	4480	4480	4480	21
457	20231206	123000	71259985	4485	4480	4485	4480	824
458	20231206	122900	67564465	4475	4475	4475	4475	0
459	20231206	122800	67564465	4475	4475	4475	4475	22
460	20231206	122700	67466015	4475	4475	4475	4475	1
461	20231206	122600	67461540	4480	4480	4480	4480	0
462	20231206	122500	67461540	4480	4480	4480	4480	0
463	20231206	122400	67461540	4480	4475	4480	4475	20
464	20231206	122300	67372035	4475	4475	4475	4475	0
465	20231206	122200	67372035	4475	4475	4475	4475	0
466	20231206	122100	67372035	4475	4475	4475	4475	21
467	20231206	122000	67278060	4475	4475	4475	4475	0
468	20231206	121900	67278060	4475	4475	4475	4475	1349
469	20231206	121800	61241285	4475	4475	4475	4475	0
470	20231206	121700	61241285	4475	4475	4475	4475	20
471	20231206	121600	61151785	4475	4475	4475	4475	0
472	20231206	121500	61151785	4475	4475	4475	4475	0
473	20231206	121400	61151785	4475	4475	4475	4475	22
474	20231206	121300	61053335	4480	4480	4480	4480	0
475	20231206	121200	61053335	4480	4480	4480	4480	3
476	20231206	121100	61039895	4480	4480	4480	4480	0
477	20231206	121000	61039895	4480	4480	4480	4480	15
478	20231206	120900	60972695	4485	4485	4485	4485	0
479	20231206	120800	60972695	4485	4485	4485	4485	0
480	20231206	120700	60972695	4485	4480	4485	4480	22
481	20231206	120600	60874130	4480	4475	4480	4475	107
482	20231206	120500	60395275	4475	4475	4475	4475	0
483	20231206	120400	60395275	4475	4475	4475	4475	0
484	20231206	120300	60395275	4475	4475	4475	4475	14
485	20231206	120200	60332625	4475	4475	4475	4475	20
486	20231206	120100	60243125	4475	4475	4475	4475	0
487	20231206	120000	60243125	4475	4475	4475	4475	25
488	20231206	115900	60131250	4475	4475	4475	4475	15
489	20231206	115800	60064125	4475	4475	4475	4475	14
490	20231206	115700	60001475	4475	4475	4475	4475	15
491	20231206	115600	59934350	4475	4475	4475	4475	1
492	20231206	115500	59929875	4480	4475	4480	4475	17
493	20231206	115400	59853785	4475	4475	4475	4475	11
494	20231206	115300	59804560	4475	4475	4475	4475	9
495	20231206	115200	59764285	4475	4475	4475	4475	22
496	20231206	115100	59665835	4475	4475	4475	4475	5
497	20231206	115000	59643460	4475	4475	4475	4475	4
498	20231206	114900	59625560	4475	4475	4475	4475	22
499	20231206	114800	59527110	4475	4475	4475	4475	10
500	20231206	114700	59482360	4475	4475	4475	4475	22
501	20231206	114600	59383910	4480	4480	4480	4480	2
502	20231206	114500	59374950	4480	4480	4480	4480	5
503	20231206	114400	59352550	4480	4475	4480	4475	29
504	20231206	114300	59222760	4475	4475	4475	4475	4
505	20231206	114200	59204860	4475	4475	4475	4475	13
506	20231206	114100	59146685	4475	4475	4475	4475	14
507	20231206	114000	59084035	4475	4480	4480	4475	35
508	20231206	113900	58927260	4475	4475	4475	4475	26
509	20231206	113800	58810910	4480	4475	4480	4475	24
510	20231206	113700	58703410	4475	4475	4475	4475	14
511	20231206	113600	58640760	4475	4475	4475	4475	14
512	20231206	113500	58578110	4475	4475	4475	4475	16
513	20231206	113400	58506510	4475	4475	4475	4475	5
514	20231206	113300	58484135	4475	4475	4475	4475	14
515	20231206	113200	58421485	4475	4475	4475	4475	11
516	20231206	113100	58372260	4475	4470	4475	4470	31
517	20231206	113000	58233605	4470	4475	4475	4470	812
518	20231206	112900	54599965	4475	4475	4475	4475	1044
519	20231206	112800	49928065	4475	4475	4475	4475	15
520	20231206	112700	49860940	4475	4475	4475	4475	51
521	20231206	112600	49632715	4475	4475	4475	4475	9
522	20231206	112500	49592440	4475	4475	4475	4475	21
523	20231206	112400	49498465	4475	4475	4475	4475	4
524	20231206	112300	49480565	4475	4475	4475	4475	16
525	20231206	112200	49408965	4475	4475	4475	4475	16
526	20231206	112100	49337365	4475	4475	4475	4475	4
527	20231206	112000	49319465	4475	4475	4475	4475	72
528	20231206	111900	48997265	4475	4475	4475	4475	5
529	20231206	111800	48974890	4475	4475	4475	4475	8
530	20231206	111700	48939090	4480	4475	4480	4475	60
531	20231206	111600	48670475	4470	4470	4470	4470	0
532	20231206	111500	48670475	4470	4470	4470	4470	19
533	20231206	111400	48585545	4470	4470	4470	4470	183
534	20231206	111300	47767535	4470	4470	4470	4470	17
535	20231206	111200	47691545	4470	4470	4470	4470	11
536	20231206	111100	47642375	4470	4470	4470	4470	0
537	20231206	111000	47642375	4470	4470	4470	4470	7
538	20231206	110900	47611085	4470	4470	4470	4470	11
539	20231206	110800	47561915	4470	4470	4470	4470	9
540	20231206	110700	47521685	4475	4475	4475	4475	2
541	20231206	110600	47512735	4470	4475	4480	4470	1001
542	20231206	110500	43028705	4470	4470	4470	4470	7
543	20231206	110400	42997415	4470	4470	4470	4470	10
544	20231206	110300	42952715	4470	4470	4470	4470	8
545	20231206	110200	42916955	4470	4470	4470	4470	0
546	20231206	110100	42916955	4470	4470	4470	4470	11
547	20231206	110000	42867785	4470	4470	4470	4470	71
548	20231206	105900	42550415	4470	4470	4470	4470	10
549	20231206	105800	42505715	4470	4470	4470	4470	9
550	20231206	105700	42465485	4470	4470	4470	4470	0
551	20231206	105600	42465485	4470	4470	4470	4470	41
552	20231206	105500	42282215	4470	4470	4470	4470	1
553	20231206	105400	42277745	4470	4470	4470	4470	0
554	20231206	105300	42277745	4470	4470	4470	4470	17
555	20231206	105200	42201755	4470	4470	4470	4470	1
556	20231206	105100	42197285	4470	4470	4470	4470	7
557	20231206	105000	42165995	4470	4465	4475	4465	353
558	20231206	104900	40586590	4465	4465	4465	4465	0
559	20231206	104800	40586590	4465	4465	4465	4465	19
560	20231206	104700	40501755	4465	4465	4465	4465	11
561	20231206	104600	40452640	4465	4465	4465	4465	7
562	20231206	104500	40421385	4465	4465	4465	4465	10
563	20231206	104400	40376735	4475	4465	4475	4465	2
564	20231206	104300	40367795	4465	4465	4465	4465	7
565	20231206	104200	40336540	4465	4465	4465	4465	210
566	20231206	104100	39398890	4465	4475	4475	4465	10
567	20231206	104000	39354230	4475	4465	4475	4465	11
568	20231206	103900	39305105	4465	4465	4465	4465	8
569	20231206	103800	39269385	4465	4465	4465	4465	1
570	20231206	103700	39264920	4465	4465	4465	4465	10
571	20231206	103600	39220270	4465	4465	4465	4465	8
572	20231206	103500	39184550	4470	4470	4470	4470	0
573	20231206	103400	39184550	4470	4470	4470	4470	18
574	20231206	103300	39104090	4465	4465	4465	4465	1
575	20231206	103200	39099625	4470	4465	4475	4465	220
576	20231206	103100	38116225	4465	4470	4470	4465	557
577	20231206	103000	35626470	4465	4470	4470	4465	1236
578	20231206	102900	30105935	4470	4470	4470	4470	18
579	20231206	102800	30025475	4470	4470	4470	4470	0
580	20231206	102700	30025475	4470	4470	4470	4470	1
581	20231206	102600	30021005	4470	4470	4470	4470	18
582	20231206	102500	29940545	4470	4465	4470	4465	106
583	20231206	102400	29466730	4465	4465	4465	4465	17
584	20231206	102300	29390825	4465	4465	4465	4465	0
585	20231206	102200	29390825	4465	4465	4465	4465	1
586	20231206	102100	29386360	4465	4465	4465	4465	17
587	20231206	102000	29310455	4470	4470	4470	4470	1
588	20231206	101900	29305985	4465	4465	4465	4465	10
589	20231206	101800	29261335	4465	4470	4470	4465	12
590	20231206	101700	29207745	4465	4465	4465	4465	157
591	20231206	101600	28506740	4465	4465	4465	4465	12
592	20231206	101500	28453160	4470	4470	4470	4470	1
593	20231206	101400	28448690	4465	4465	4465	4465	8
594	20231206	101300	28412970	4465	4465	4465	4465	12
595	20231206	101200	28359390	4470	4465	4470	4465	107
596	20231206	101100	27881135	4465	4470	4470	4465	7
597	20231206	101000	27849850	4465	4465	4465	4465	12
598	20231206	100900	27796270	4465	4465	4465	4465	8
599	20231206	100800	27760550	4465	4465	4465	4465	12
600	20231206	100700	27706970	4465	4470	4470	4465	277
601	20231206	100600	26468820	4470	4470	4470	4470	0
602	20231206	100500	26468820	4470	4470	4470	4470	16
603	20231206	100400	26397300	4470	4470	4470	4470	7
604	20231206	100300	26366010	4470	4470	4470	4470	0
605	20231206	100200	26366010	4470	4470	4470	4470	19
606	20231206	100100	26281080	4470	4470	4470	4470	0
607	20231206	100000	26281080	4470	4470	4470	4470	21
608	20231206	095900	26187210	4480	4480	4480	4480	0
609	20231206	095800	26187210	4480	4480	4480	4480	0
610	20231206	095700	26187210	4480	4480	4480	4480	1
611	20231206	095600	26182730	4470	4470	4470	4470	0
612	20231206	095500	26182730	4470	4470	4470	4470	0
613	20231206	095400	26182730	4470	4470	4470	4470	0
614	20231206	095300	26182730	4470	4470	4470	4470	0
615	20231206	095200	26182730	4470	4470	4470	4470	0
616	20231206	095100	26182730	4470	4475	4475	4470	18
617	20231206	095000	26102260	4480	4480	4480	4480	0
618	20231206	094900	26102260	4480	4480	4480	4480	0
619	20231206	094800	26102260	4480	4485	4485	4480	52
620	20231206	094700	25869050	4485	4485	4485	4485	0
621	20231206	094600	25869050	4485	4480	4485	4480	2
622	20231206	094500	25860085	4475	4475	4475	4475	0
623	20231206	094400	25860085	4475	4475	4475	4475	0
624	20231206	094300	25860085	4475	4475	4475	4475	6
625	20231206	094200	25833235	4470	4470	4470	4470	21
626	20231206	094100	25739365	4475	4475	4475	4475	0
627	20231206	094000	25739365	4475	4475	4475	4475	1
628	20231206	093900	25734890	4470	4470	4470	4470	4
629	20231206	093800	25717010	4470	4470	4470	4470	6
630	20231206	093700	25690190	4475	4475	4475	4475	0
631	20231206	093600	25690190	4475	4475	4475	4475	1
632	20231206	093500	25685715	4480	4465	4480	4465	1214
633	20231206	093400	20263690	4470	4475	4475	4470	1107
634	20231206	093300	15315150	4480	4480	4480	4480	0
635	20231206	093200	15315150	4480	4480	4480	4480	0
636	20231206	093100	15315150	4480	4480	4480	4480	0
637	20231206	093000	15315150	4480	4475	4480	4475	354
638	20231206	092900	13730990	4480	4480	4480	4480	2
639	20231206	092800	13722030	4475	4475	4475	4475	0
640	20231206	092700	13722030	4475	4475	4475	4475	0
641	20231206	092600	13722030	4475	4475	4475	4475	0
642	20231206	092500	13722030	4475	4475	4475	4475	0
643	20231206	092400	13722030	4475	4475	4475	4475	0
644	20231206	092300	13722030	4475	4475	4475	4475	9
645	20231206	092200	13681755	4470	4470	4470	4470	0
646	20231206	092100	13681755	4470	4470	4470	4470	0
647	20231206	092000	13681755	4470	4470	4470	4470	0
648	20231206	091900	13681755	4470	4470	4470	4470	0
649	20231206	091800	13681755	4470	4470	4470	4470	0
650	20231206	091700	13681755	4470	4480	4480	4470	20
651	20231206	091600	13592285	4475	4475	4475	4475	117
652	20231206	091500	13068710	4475	4475	4475	4475	0
653	20231206	091400	13068710	4475	4475	4475	4475	0
654	20231206	091300	13068710	4475	4485	4485	4475	66
655	20231206	091200	12773215	4485	4485	4485	4485	0
656	20231206	091100	12773215	4485	4480	4485	4480	24
657	20231206	091000	12665670	4480	4480	4480	4480	0
658	20231206	090900	12665670	4480	4480	4480	4480	0
659	20231206	090800	12665670	4480	4480	4480	4480	24
660	20231206	090700	12558150	4485	4495	4495	4485	12
661	20231206	090600	12504290	4495	4495	4495	4495	150
662	20231206	090500	11830040	4490	4490	4490	4490	891
663	20231206	090400	7829450	4485	4510	4510	4485	90
664	20231206	090300	7425435	4515	4515	4515	4515	110
665	20231206	090200	6928785	4520	4495	4520	4495	1535
666	20231206	090100	0	4485	4485	4485	4485	0
667	20231206	090000	0	4485	4485	4485	4485	0