KissMeData/159010/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202400	482036220	9700	9700	9700	9700	188
3	20231205	202300	482036220	9700	9700	9700	9700	0
4	20231205	202200	482036220	9700	9700	9700	9700	0
5	20231205	202100	482036220	9700	9700	9700	9700	0
6	20231205	202000	482036220	9700	9700	9700	9700	0
7	20231205	201900	482036220	9700	9700	9700	9700	0
8	20231205	201800	482036220	9700	9700	9700	9700	0
9	20231205	201700	482036220	9700	9700	9700	9700	0
10	20231205	201600	482036220	9700	9700	9700	9700	0
11	20231205	201500	482036220	9700	9700	9700	9700	0
12	20231205	201400	482036220	9700	9700	9700	9700	0
13	20231205	201300	482036220	9700	9700	9700	9700	0
14	20231205	201200	482036220	9700	9700	9700	9700	0
15	20231205	201100	482036220	9700	9700	9700	9700	0
16	20231205	201000	482036220	9700	9700	9700	9700	0
17	20231205	200900	482036220	9700	9700	9700	9700	0
18	20231205	200800	482036220	9700	9700	9700	9700	0
19	20231205	200700	482036220	9700	9700	9700	9700	0
20	20231205	200600	482036220	9700	9700	9700	9700	0
21	20231205	200500	482036220	9700	9700	9700	9700	0
22	20231205	200400	482036220	9700	9700	9700	9700	0
23	20231205	200300	482036220	9700	9700	9700	9700	0
24	20231205	200200	482036220	9700	9700	9700	9700	0
25	20231205	200100	482036220	9700	9700	9700	9700	0
26	20231205	200000	482036220	9700	9700	9700	9700	0
27	20231205	195900	482036220	9700	9700	9700	9700	0
28	20231205	195800	482036220	9700	9700	9700	9700	0
29	20231205	195700	482036220	9700	9700	9700	9700	0
30	20231205	195600	482036220	9700	9700	9700	9700	0
31	20231205	195500	482036220	9700	9700	9700	9700	0
32	20231205	195400	482036220	9700	9700	9700	9700	188
33	20231205	195300	482036220	9700	9700	9700	9700	0
34	20231205	195200	482036220	9700	9700	9700	9700	0
35	20231205	195100	482036220	9700	9700	9700	9700	0
36	20231205	195000	482036220	9700	9700	9700	9700	0
37	20231205	194900	482036220	9700	9700	9700	9700	0
38	20231205	194800	482036220	9700	9700	9700	9700	0
39	20231205	194700	482036220	9700	9700	9700	9700	0
40	20231205	194600	482036220	9700	9700	9700	9700	0
41	20231205	194500	482036220	9700	9700	9700	9700	0
42	20231205	194400	482036220	9700	9700	9700	9700	0
43	20231205	194300	482036220	9700	9700	9700	9700	0
44	20231205	194200	482036220	9700	9700	9700	9700	0
45	20231205	194100	482036220	9700	9700	9700	9700	0
46	20231205	194000	482036220	9700	9700	9700	9700	0
47	20231205	193900	482036220	9700	9700	9700	9700	0
48	20231205	193800	482036220	9700	9700	9700	9700	0
49	20231205	193700	482036220	9700	9700	9700	9700	0
50	20231205	193600	482036220	9700	9700	9700	9700	0
51	20231205	193500	482036220	9700	9700	9700	9700	0
52	20231205	193400	482036220	9700	9700	9700	9700	0
53	20231205	193300	482036220	9700	9700	9700	9700	0
54	20231205	193200	482036220	9700	9700	9700	9700	0
55	20231205	193100	482036220	9700	9700	9700	9700	0
56	20231205	193000	482036220	9700	9700	9700	9700	0
57	20231205	192900	482036220	9700	9700	9700	9700	0
58	20231205	192800	482036220	9700	9700	9700	9700	0
59	20231205	192700	482036220	9700	9700	9700	9700	0
60	20231205	192600	482036220	9700	9700	9700	9700	0
61	20231205	192500	482036220	9700	9700	9700	9700	0
62	20231205	192400	482036220	9700	9700	9700	9700	188
63	20231205	192300	482036220	9700	9700	9700	9700	0
64	20231205	192200	482036220	9700	9700	9700	9700	0
65	20231205	192100	482036220	9700	9700	9700	9700	0
66	20231205	192000	482036220	9700	9700	9700	9700	0
67	20231205	191900	482036220	9700	9700	9700	9700	0
68	20231205	191800	482036220	9700	9700	9700	9700	0
69	20231205	191700	482036220	9700	9700	9700	9700	0
70	20231205	191600	482036220	9700	9700	9700	9700	0
71	20231205	191500	482036220	9700	9700	9700	9700	0
72	20231205	191400	482036220	9700	9700	9700	9700	0
73	20231205	191300	482036220	9700	9700	9700	9700	0
74	20231205	191200	482036220	9700	9700	9700	9700	0
75	20231205	191100	482036220	9700	9700	9700	9700	0
76	20231205	191000	482036220	9700	9700	9700	9700	0
77	20231205	190900	482036220	9700	9700	9700	9700	0
78	20231205	190800	482036220	9700	9700	9700	9700	0
79	20231205	190700	482036220	9700	9700	9700	9700	0
80	20231205	190600	482036220	9700	9700	9700	9700	0
81	20231205	190500	482036220	9700	9700	9700	9700	0
82	20231205	190400	482036220	9700	9700	9700	9700	0
83	20231205	190300	482036220	9700	9700	9700	9700	0
84	20231205	190200	482036220	9700	9700	9700	9700	0
85	20231205	190100	482036220	9700	9700	9700	9700	0
86	20231205	190000	482036220	9700	9700	9700	9700	0
87	20231205	185900	482036220	9700	9700	9700	9700	0
88	20231205	185800	482036220	9700	9700	9700	9700	0
89	20231205	185700	482036220	9700	9700	9700	9700	0
90	20231205	185600	482036220	9700	9700	9700	9700	0
91	20231205	185500	482036220	9700	9700	9700	9700	0
92	20231205	185400	482036220	9700	9700	9700	9700	188
93	20231205	185300	482036220	9700	9700	9700	9700	0
94	20231205	185200	482036220	9700	9700	9700	9700	0
95	20231205	185100	482036220	9700	9700	9700	9700	0
96	20231205	185000	482036220	9700	9700	9700	9700	0
97	20231205	184900	482036220	9700	9700	9700	9700	0
98	20231205	184800	482036220	9700	9700	9700	9700	0
99	20231205	184700	482036220	9700	9700	9700	9700	0
100	20231205	184600	482036220	9700	9700	9700	9700	0
101	20231205	184500	482036220	9700	9700	9700	9700	0
102	20231205	184400	482036220	9700	9700	9700	9700	0
103	20231205	184300	482036220	9700	9700	9700	9700	0
104	20231205	184200	482036220	9700	9700	9700	9700	0
105	20231205	184100	482036220	9700	9700	9700	9700	0
106	20231205	184000	482036220	9700	9700	9700	9700	0
107	20231205	183900	482036220	9700	9700	9700	9700	0
108	20231205	183800	482036220	9700	9700	9700	9700	0
109	20231205	183700	482036220	9700	9700	9700	9700	0
110	20231205	183600	482036220	9700	9700	9700	9700	0
111	20231205	183500	482036220	9700	9700	9700	9700	0
112	20231205	183400	482036220	9700	9700	9700	9700	0
113	20231205	183300	482036220	9700	9700	9700	9700	0
114	20231205	183200	482036220	9700	9700	9700	9700	0
115	20231205	183100	482036220	9700	9700	9700	9700	0
116	20231205	183000	482036220	9700	9700	9700	9700	0
117	20231205	182900	482036220	9700	9700	9700	9700	0
118	20231205	182800	482036220	9700	9700	9700	9700	0
119	20231205	182700	482036220	9700	9700	9700	9700	0
120	20231205	182600	482036220	9700	9700	9700	9700	0
121	20231205	182500	482036220	9700	9700	9700	9700	0
122	20231205	182400	482036220	9700	9700	9700	9700	188
123	20231205	182300	482036220	9700	9700	9700	9700	0
124	20231205	182200	482036220	9700	9700	9700	9700	0
125	20231205	182100	482036220	9700	9700	9700	9700	0
126	20231205	182000	482036220	9700	9700	9700	9700	0
127	20231205	181900	482036220	9700	9700	9700	9700	0
128	20231205	181800	482036220	9700	9700	9700	9700	0
129	20231205	181700	482036220	9700	9700	9700	9700	0
130	20231205	181600	482036220	9700	9700	9700	9700	0
131	20231205	181500	482036220	9700	9700	9700	9700	0
132	20231205	181400	482036220	9700	9700	9700	9700	0
133	20231205	181300	482036220	9700	9700	9700	9700	0
134	20231205	181200	482036220	9700	9700	9700	9700	0
135	20231205	181100	482036220	9700	9700	9700	9700	0
136	20231205	181000	482036220	9700	9700	9700	9700	0
137	20231205	180900	482036220	9700	9700	9700	9700	0
138	20231205	180800	482036220	9700	9700	9700	9700	0
139	20231205	180700	482036220	9700	9700	9700	9700	0
140	20231205	180600	482036220	9700	9700	9700	9700	0
141	20231205	180500	482036220	9700	9700	9700	9700	0
142	20231205	180400	482036220	9700	9700	9700	9700	0
143	20231205	180300	482036220	9700	9700	9700	9700	0
144	20231205	180200	482036220	9700	9700	9700	9700	0
145	20231205	180100	482036220	9700	9700	9700	9700	0
146	20231205	180000	482036220	9700	9700	9700	9700	0
147	20231205	175900	482036220	9700	9700	9700	9700	0
148	20231205	175800	482036220	9700	9700	9700	9700	0
149	20231205	175700	482036220	9700	9700	9700	9700	0
150	20231205	175600	482036220	9700	9700	9700	9700	0
151	20231205	175500	482036220	9700	9700	9700	9700	0
152	20231205	175400	482036220	9700	9700	9700	9700	188
153	20231205	175300	482036220	9700	9700	9700	9700	0
154	20231205	175200	482036220	9700	9700	9700	9700	0
155	20231205	175100	482036220	9700	9700	9700	9700	0
156	20231205	175000	482036220	9700	9700	9700	9700	0
157	20231205	174900	482036220	9700	9700	9700	9700	0
158	20231205	174800	482036220	9700	9700	9700	9700	0
159	20231205	174700	482036220	9700	9700	9700	9700	0
160	20231205	174600	482036220	9700	9700	9700	9700	0
161	20231205	174500	482036220	9700	9700	9700	9700	0
162	20231205	174400	482036220	9700	9700	9700	9700	0
163	20231205	174300	482036220	9700	9700	9700	9700	0
164	20231205	174200	482036220	9700	9700	9700	9700	0
165	20231205	174100	482036220	9700	9700	9700	9700	0
166	20231205	174000	482036220	9700	9700	9700	9700	0
167	20231205	173900	482036220	9700	9700	9700	9700	0
168	20231205	173800	482036220	9700	9700	9700	9700	0
169	20231205	173700	482036220	9700	9700	9700	9700	0
170	20231205	173600	482036220	9700	9700	9700	9700	0
171	20231205	173500	482036220	9700	9700	9700	9700	0
172	20231205	173400	482036220	9700	9700	9700	9700	0
173	20231205	173300	482036220	9700	9700	9700	9700	0
174	20231205	173200	482036220	9700	9700	9700	9700	0
175	20231205	173100	482036220	9700	9700	9700	9700	0
176	20231205	173000	482036220	9700	9700	9700	9700	0
177	20231205	172900	482036220	9700	9700	9700	9700	0
178	20231205	172800	482036220	9700	9700	9700	9700	0
179	20231205	172700	482036220	9700	9700	9700	9700	0
180	20231205	172600	482036220	9700	9700	9700	9700	0
181	20231205	172500	482036220	9700	9700	9700	9700	0
182	20231205	172400	482036220	9700	9700	9700	9700	188
183	20231205	172300	482036220	9700	9700	9700	9700	0
184	20231205	172200	482036220	9700	9700	9700	9700	0
185	20231205	172100	482036220	9700	9700	9700	9700	0
186	20231205	172000	482036220	9700	9700	9700	9700	0
187	20231205	171900	482036220	9700	9700	9700	9700	0
188	20231205	171800	482036220	9700	9700	9700	9700	0
189	20231205	171700	482036220	9700	9700	9700	9700	0
190	20231205	171600	482036220	9700	9700	9700	9700	0
191	20231205	171500	482036220	9700	9700	9700	9700	0
192	20231205	171400	482036220	9700	9700	9700	9700	0
193	20231205	171300	482036220	9700	9700	9700	9700	0
194	20231205	171200	482036220	9700	9700	9700	9700	0
195	20231205	171100	482036220	9700	9700	9700	9700	0
196	20231205	171000	482036220	9700	9700	9700	9700	0
197	20231205	170900	482036220	9700	9700	9700	9700	0
198	20231205	170800	482036220	9700	9700	9700	9700	0
199	20231205	170700	482036220	9700	9700	9700	9700	0
200	20231205	170600	482036220	9700	9700	9700	9700	0
201	20231205	170500	482036220	9700	9700	9700	9700	0
202	20231205	170400	482036220	9700	9700	9700	9700	0
203	20231205	170300	482036220	9700	9700	9700	9700	0
204	20231205	170200	482036220	9700	9700	9700	9700	0
205	20231205	170100	482036220	9700	9700	9700	9700	0
206	20231205	170000	482036220	9700	9700	9700	9700	0
207	20231205	165900	482036220	9700	9700	9700	9700	0
208	20231205	165800	482036220	9700	9700	9700	9700	0
209	20231205	165700	482036220	9700	9700	9700	9700	0
210	20231205	165600	482036220	9700	9700	9700	9700	0
211	20231205	165500	482036220	9700	9700	9700	9700	0
212	20231205	165400	482036220	9700	9700	9700	9700	188
213	20231205	165300	482036220	9700	9700	9700	9700	0
214	20231205	165200	482036220	9700	9700	9700	9700	0
215	20231205	165100	482036220	9700	9700	9700	9700	0
216	20231205	165000	482036220	9700	9700	9700	9700	0
217	20231205	164900	482036220	9700	9700	9700	9700	0
218	20231205	164800	482036220	9700	9700	9700	9700	0
219	20231205	164700	482036220	9700	9700	9700	9700	0
220	20231205	164600	482036220	9700	9700	9700	9700	0
221	20231205	164500	482036220	9700	9700	9700	9700	0
222	20231205	164400	482036220	9700	9700	9700	9700	0
223	20231205	164300	482036220	9700	9700	9700	9700	0
224	20231205	164200	482036220	9700	9700	9700	9700	0
225	20231205	164100	482036220	9700	9700	9700	9700	0
226	20231205	164000	482036220	9700	9700	9700	9700	0
227	20231205	163900	482036220	9700	9700	9700	9700	0
228	20231205	163800	482036220	9700	9700	9700	9700	0
229	20231205	163700	482036220	9700	9700	9700	9700	0
230	20231205	163600	482036220	9700	9700	9700	9700	0
231	20231205	163500	482036220	9700	9700	9700	9700	0
232	20231205	163400	482036220	9700	9700	9700	9700	0
233	20231205	163300	482036220	9700	9700	9700	9700	0
234	20231205	163200	482036220	9700	9700	9700	9700	0
235	20231205	163100	482036220	9700	9700	9700	9700	0
236	20231205	163000	482036220	9700	9700	9700	9700	0
237	20231205	162900	482036220	9700	9700	9700	9700	0
238	20231205	162800	482036220	9700	9700	9700	9700	0
239	20231205	162700	482036220	9700	9700	9700	9700	0
240	20231205	162600	482036220	9700	9700	9700	9700	0
241	20231205	162500	482036220	9700	9700	9700	9700	0
242	20231205	162400	482036220	9700	9700	9700	9700	188
243	20231205	162300	482036220	9700	9700	9700	9700	0
244	20231205	162200	482036220	9700	9700	9700	9700	0
245	20231205	162100	482036220	9700	9700	9700	9700	0
246	20231205	162000	482036220	9700	9700	9700	9700	0
247	20231205	161900	482036220	9700	9700	9700	9700	0
248	20231205	161800	482036220	9700	9700	9700	9700	0
249	20231205	161700	482036220	9700	9700	9700	9700	0
250	20231205	161600	482036220	9700	9700	9700	9700	0
251	20231205	161500	482036220	9700	9700	9700	9700	0
252	20231205	161400	482036220	9700	9700	9700	9700	0
253	20231205	161300	482036220	9700	9700	9700	9700	0
254	20231205	161200	482036220	9700	9700	9700	9700	0
255	20231205	161100	482036220	9700	9700	9700	9700	0
256	20231205	161000	482036220	9700	9700	9700	9700	0
257	20231205	160900	482036220	9700	9700	9700	9700	0
258	20231205	160800	482036220	9700	9700	9700	9700	0
259	20231205	160700	482036220	9700	9700	9700	9700	0
260	20231205	160600	482036220	9700	9700	9700	9700	0
261	20231205	160500	482036220	9700	9700	9700	9700	0
262	20231205	160400	482036220	9700	9700	9700	9700	0
263	20231205	160300	482036220	9700	9700	9700	9700	0
264	20231205	160200	482036220	9700	9700	9700	9700	0
265	20231205	160100	482036220	9700	9700	9700	9700	0
266	20231205	160000	482036220	9700	9700	9700	9700	0
267	20231205	155900	482036220	9700	9700	9700	9700	0
268	20231205	155800	482036220	9700	9700	9700	9700	0
269	20231205	155700	482036220	9700	9700	9700	9700	0
270	20231205	155600	482036220	9700	9700	9700	9700	0
271	20231205	155500	482036220	9700	9700	9700	9700	0
272	20231205	155400	482036220	9700	9700	9700	9700	188
273	20231205	155300	482036220	9700	9700	9700	9700	0
274	20231205	155200	482036220	9700	9700	9700	9700	0
275	20231205	155100	482036220	9700	9700	9700	9700	0
276	20231205	155000	482036220	9700	9700	9700	9700	0
277	20231205	154900	482036220	9700	9700	9700	9700	0
278	20231205	154800	482036220	9700	9700	9700	9700	0
279	20231205	154700	482036220	9700	9700	9700	9700	0
280	20231205	154600	482036220	9700	9700	9700	9700	0
281	20231205	154500	482036220	9700	9700	9700	9700	0
282	20231205	154400	482036220	9700	9700	9700	9700	0
283	20231205	154300	482036220	9700	9700	9700	9700	0
284	20231205	154200	482036220	9700	9700	9700	9700	0
285	20231205	154100	482036220	9700	9700	9700	9700	0
286	20231205	154000	482036220	9700	9700	9700	9700	0
287	20231205	153900	482036220	9700	9700	9700	9700	0
288	20231205	153800	482036220	9700	9700	9700	9700	0
289	20231205	153700	482036220	9700	9700	9700	9700	0
290	20231205	153600	482036220	9700	9700	9700	9700	0
291	20231205	153500	482036220	9700	9700	9700	9700	0
292	20231205	153400	482036220	9700	9700	9700	9700	0
293	20231205	153300	482036220	9700	9700	9700	9700	0
294	20231205	153200	482036220	9700	9700	9700	9700	0
295	20231205	153100	482036220	9700	9700	9700	9700	0
296	20231205	153000	482036220	9700	9700	9700	9700	188
297	20231205	152900	480212620	9620	9620	9620	9620	0
298	20231205	152800	480212620	9620	9620	9620	9620	0
299	20231205	152700	480212620	9620	9620	9620	9620	0
300	20231205	152600	480212620	9620	9620	9620	9620	0
301	20231205	152500	480212620	9620	9620	9620	9620	0
302	20231205	152400	480212620	9620	9620	9620	9620	0
303	20231205	152300	480212620	9620	9620	9620	9620	0
304	20231205	152200	480212620	9620	9620	9620	9620	0
305	20231205	152100	480212620	9620	9620	9620	9620	0
306	20231205	152000	480212620	9620	9620	9620	9620	0
307	20231205	151900	480212620	9620	9620	9620	9620	0
308	20231205	151800	480212620	9620	9620	9620	9620	0
309	20231205	151700	480212620	9620	9630	9630	9620	40
310	20231205	151600	479827580	9640	9640	9640	9640	52
311	20231205	151500	479326300	9630	9630	9630	9630	0
312	20231205	151400	479326300	9630	9630	9630	9630	50
313	20231205	151300	478844800	9630	9630	9630	9630	40
314	20231205	151200	478459600	9630	9620	9630	9620	124
315	20231205	151100	477266480	9620	9620	9620	9620	300
316	20231205	151000	474380480	9610	9610	9610	9610	0
317	20231205	150900	474380480	9610	9610	9610	9610	0
318	20231205	150800	474380480	9610	9610	9610	9610	0
319	20231205	150700	474380480	9610	9610	9610	9610	0
320	20231205	150600	474380480	9610	9610	9610	9610	0
321	20231205	150500	474380480	9610	9610	9610	9610	0
322	20231205	150400	474380480	9610	9610	9610	9610	0
323	20231205	150300	474380480	9610	9610	9610	9610	0
324	20231205	150200	474380480	9610	9610	9610	9610	19
325	20231205	150100	474197890	9610	9610	9610	9610	0
326	20231205	150000	474197890	9610	9610	9610	9610	55
327	20231205	145900	473669340	9610	9610	9610	9610	0
328	20231205	145800	473669340	9610	9610	9610	9610	0
329	20231205	145700	473669340	9610	9610	9610	9610	50
330	20231205	145600	473188840	9610	9610	9610	9610	0
331	20231205	145500	473188840	9610	9610	9610	9610	50
332	20231205	145400	472708340	9610	9610	9610	9610	0
333	20231205	145300	472708340	9610	9610	9610	9610	2
334	20231205	145200	472689120	9610	9610	9610	9610	3
335	20231205	145100	472660290	9600	9610	9610	9600	2
336	20231205	145000	472641080	9610	9610	9610	9610	0
337	20231205	144900	472641080	9610	9610	9610	9610	0
338	20231205	144800	472641080	9610	9600	9610	9600	128
339	20231205	144700	471411210	9590	9590	9590	9590	0
340	20231205	144600	471411210	9590	9590	9590	9590	0
341	20231205	144500	471411210	9590	9590	9590	9590	50
342	20231205	144400	470931710	9590	9590	9590	9590	1030
343	20231205	144300	461054010	9600	9600	9600	9600	0
344	20231205	144200	461054010	9600	9600	9600	9600	21
345	20231205	144100	460852410	9600	9600	9600	9600	0
346	20231205	144000	460852410	9600	9590	9600	9590	121
347	20231205	143900	459691310	9590	9590	9590	9590	1451
348	20231205	143800	445776220	9600	9610	9610	9600	127
349	20231205	143700	444556750	9600	9600	9600	9600	6
350	20231205	143600	444499150	9590	9590	9590	9590	0
351	20231205	143500	444499150	9590	9590	9590	9590	13
352	20231205	143400	444374480	9600	9590	9600	9590	438
353	20231205	143300	440173060	9590	9590	9590	9590	50
354	20231205	143200	439693560	9590	9600	9610	9590	1709
355	20231205	143100	423303490	9600	9600	9600	9600	0
356	20231205	143000	423303490	9600	9600	9600	9600	50
357	20231205	142900	422823490	9600	9590	9600	9590	105
358	20231205	142800	421816490	9590	9590	9590	9590	0
359	20231205	142700	421816490	9590	9590	9590	9590	1504
360	20231205	142600	407393130	9590	9590	9590	9590	0
361	20231205	142500	407393130	9590	9590	9590	9590	8
362	20231205	142400	407316410	9600	9600	9600	9600	41
363	20231205	142300	406922810	9610	9610	9610	9610	0
364	20231205	142200	406922810	9610	9610	9610	9610	3
365	20231205	142100	406893980	9600	9600	9600	9600	0
366	20231205	142000	406893980	9600	9600	9600	9600	5
367	20231205	141900	406845980	9600	9600	9600	9600	0
368	20231205	141800	406845980	9600	9600	9600	9600	8
369	20231205	141700	406769180	9600	9590	9600	9590	200
370	20231205	141600	404850180	9600	9600	9600	9590	239
371	20231205	141500	402557780	9600	9600	9600	9600	22
372	20231205	141400	402346580	9600	9600	9600	9600	0
373	20231205	141300	402346580	9600	9600	9600	9600	0
374	20231205	141200	402346580	9600	9600	9600	9600	19
375	20231205	141100	402164180	9600	9600	9600	9600	0
376	20231205	141000	402164180	9600	9600	9600	9600	3
377	20231205	140900	402135380	9600	9600	9600	9600	0
378	20231205	140800	402135380	9600	9600	9600	9600	0
379	20231205	140700	402135380	9600	9600	9600	9600	0
380	20231205	140600	402135380	9600	9600	9600	9600	0
381	20231205	140500	402135380	9600	9610	9610	9600	55
382	20231205	140400	401606850	9600	9600	9600	9600	0
383	20231205	140300	401606850	9600	9600	9600	9600	0
384	20231205	140200	401606850	9600	9600	9600	9600	102
385	20231205	140100	400627650	9600	9600	9600	9600	75
386	20231205	140000	399907650	9600	9600	9600	9600	0
387	20231205	135900	399907650	9600	9600	9600	9600	25
388	20231205	135800	399667650	9590	9590	9590	9590	0
389	20231205	135700	399667650	9590	9590	9590	9590	0
390	20231205	135600	399667650	9590	9590	9590	9590	1
391	20231205	135500	399658060	9590	9620	9620	9590	1000
392	20231205	135400	390065340	9640	9640	9640	9640	40
393	20231205	135300	389679740	9640	9640	9640	9640	5
394	20231205	135200	389631540	9640	9640	9640	9640	1
395	20231205	135100	389621900	9630	9630	9630	9630	91
396	20231205	135000	388745570	9630	9630	9630	9630	0
397	20231205	134900	388745570	9630	9630	9630	9630	0
398	20231205	134800	388745570	9630	9630	9630	9630	2
399	20231205	134700	388726310	9640	9630	9640	9630	47
400	20231205	134600	388273670	9630	9630	9630	9630	0
401	20231205	134500	388273670	9630	9630	9630	9630	22
402	20231205	134400	388061810	9610	9610	9610	9610	0
403	20231205	134300	388061810	9610	9610	9610	9610	0
404	20231205	134200	388061810	9610	9610	9610	9610	33
405	20231205	134100	387744680	9610	9610	9610	9610	140
406	20231205	134000	386399280	9630	9630	9630	9630	0
407	20231205	133900	386399280	9630	9630	9630	9630	0
408	20231205	133800	386399280	9630	9630	9630	9630	0
409	20231205	133700	386399280	9630	9620	9630	9620	79
410	20231205	133600	385638710	9610	9610	9610	9610	0
411	20231205	133500	385638710	9610	9610	9610	9610	0
412	20231205	133400	385638710	9610	9610	9610	9610	0
413	20231205	133300	385638710	9610	9610	9610	9610	0
414	20231205	133200	385638710	9610	9610	9610	9610	0
415	20231205	133100	385638710	9610	9610	9610	9610	86
416	20231205	133000	384812250	9610	9620	9620	9610	2362
417	20231205	132900	362112430	9640	9640	9640	9640	0
418	20231205	132800	362112430	9640	9640	9640	9640	0
419	20231205	132700	362112430	9640	9640	9640	9640	0
420	20231205	132600	362112430	9640	9640	9640	9640	3
421	20231205	132500	362083510	9640	9650	9650	9640	106
422	20231205	132400	361060650	9660	9660	9660	9660	10
423	20231205	132300	360964050	9660	9660	9660	9660	2
424	20231205	132200	360944730	9660	9660	9660	9660	2
425	20231205	132100	360925410	9660	9660	9660	9660	0
426	20231205	132000	360925410	9660	9660	9660	9660	0
427	20231205	131900	360925410	9660	9660	9660	9660	0
428	20231205	131800	360925410	9660	9660	9660	9660	3
429	20231205	131700	360896430	9660	9660	9660	9660	0
430	20231205	131600	360896430	9660	9660	9660	9660	0
431	20231205	131500	360896430	9660	9660	9660	9660	4
432	20231205	131400	360857790	9650	9650	9650	9650	0
433	20231205	131300	360857790	9650	9650	9650	9650	0
434	20231205	131200	360857790	9650	9650	9650	9650	0
435	20231205	131100	360857790	9650	9650	9650	9650	0
436	20231205	131000	360857790	9650	9650	9650	9650	0
437	20231205	130900	360857790	9650	9650	9650	9650	5
438	20231205	130800	360809540	9650	9650	9650	9650	0
439	20231205	130700	360809540	9650	9650	9650	9650	0
440	20231205	130600	360809540	9650	9650	9650	9650	0
441	20231205	130500	360809540	9650	9650	9650	9650	11
442	20231205	130400	360703390	9660	9660	9660	9660	0
443	20231205	130300	360703390	9660	9660	9660	9660	0
444	20231205	130200	360703390	9660	9660	9660	9660	1
445	20231205	130100	360693730	9660	9660	9660	9660	0
446	20231205	130000	360693730	9660	9660	9660	9660	2
447	20231205	125900	360674410	9660	9660	9660	9660	0
448	20231205	125800	360674410	9660	9660	9660	9660	5
449	20231205	125700	360626110	9660	9660	9660	9660	5
450	20231205	125600	360577810	9660	9660	9660	9660	0
451	20231205	125500	360577810	9660	9660	9660	9660	0
452	20231205	125400	360577810	9660	9660	9660	9660	4
453	20231205	125300	360539170	9640	9640	9640	9640	12
454	20231205	125200	360423490	9640	9640	9640	9640	0
455	20231205	125100	360423490	9640	9640	9640	9640	0
456	20231205	125000	360423490	9640	9640	9640	9640	0
457	20231205	124900	360423490	9640	9640	9640	9640	0
458	20231205	124800	360423490	9640	9640	9640	9640	30
459	20231205	124700	360134290	9640	9640	9640	9640	0
460	20231205	124600	360134290	9640	9640	9640	9640	4
461	20231205	124500	360095730	9600	9600	9600	9600	0
462	20231205	124400	360095730	9600	9600	9600	9600	0
463	20231205	124300	360095730	9600	9600	9600	9600	0
464	20231205	124200	360095730	9600	9600	9600	9600	0
465	20231205	124100	360095730	9600	9600	9600	9600	0
466	20231205	124000	360095730	9600	9600	9600	9600	0
467	20231205	123900	360095730	9600	9600	9600	9600	0
468	20231205	123800	360095730	9600	9600	9600	9600	11
469	20231205	123700	359990130	9590	9590	9590	9590	0
470	20231205	123600	359990130	9590	9590	9590	9590	0
471	20231205	123500	359990130	9590	9590	9590	9590	0
472	20231205	123400	359990130	9590	9600	9600	9590	150
473	20231205	123300	358551360	9590	9630	9630	9590	439
474	20231205	123200	354337370	9620	9620	9620	9620	0
475	20231205	123100	354337370	9620	9610	9620	9610	75
476	20231205	123000	353616160	9590	9650	9650	9590	2029
477	20231205	122900	334139010	9650	9650	9650	9650	1
478	20231205	122800	334129360	9650	9650	9650	9650	0
479	20231205	122700	334129360	9650	9650	9650	9650	0
480	20231205	122600	334129360	9650	9650	9650	9650	0
481	20231205	122500	334129360	9650	9650	9650	9650	45
482	20231205	122400	333695110	9650	9650	9650	9650	0
483	20231205	122300	333695110	9650	9650	9650	9650	0
484	20231205	122200	333695110	9650	9650	9650	9650	0
485	20231205	122100	333695110	9650	9650	9650	9650	2
486	20231205	122000	333675810	9610	9610	9610	9610	0
487	20231205	121900	333675810	9610	9610	9610	9610	0
488	20231205	121800	333675810	9610	9610	9610	9610	0
489	20231205	121700	333675810	9610	9610	9610	9610	0
490	20231205	121600	333675810	9610	9610	9610	9610	0
491	20231205	121500	333675810	9610	9610	9610	9610	0
492	20231205	121400	333675810	9610	9610	9610	9610	0
493	20231205	121300	333675810	9610	9610	9610	9610	0
494	20231205	121200	333675810	9610	9610	9610	9610	0
495	20231205	121100	333675810	9610	9610	9610	9610	0
496	20231205	121000	333675810	9610	9610	9610	9610	0
497	20231205	120900	333675810	9610	9610	9610	9610	0
498	20231205	120800	333675810	9610	9610	9610	9610	0
499	20231205	120700	333675810	9610	9610	9610	9610	0
500	20231205	120600	333675810	9610	9610	9610	9610	0
501	20231205	120500	333675810	9610	9610	9610	9610	0
502	20231205	120400	333675810	9610	9610	9610	9610	20
503	20231205	120300	333483610	9610	9610	9610	9610	31
504	20231205	120200	333185700	9600	9600	9600	9600	0
505	20231205	120100	333185700	9600	9600	9600	9600	0
506	20231205	120000	333185700	9600	9600	9600	9600	0
507	20231205	115900	333185700	9600	9600	9600	9600	0
508	20231205	115800	333185700	9600	9600	9600	9600	0
509	20231205	115700	333185700	9600	9600	9600	9600	0
510	20231205	115600	333185700	9600	9600	9600	9600	182
511	20231205	115500	331438500	9600	9600	9600	9600	0
512	20231205	115400	331438500	9600	9600	9600	9600	0
513	20231205	115300	331438500	9600	9600	9600	9600	1
514	20231205	115200	331428900	9580	9580	9580	9580	0
515	20231205	115100	331428900	9580	9580	9580	9580	0
516	20231205	115000	331428900	9580	9610	9610	9580	2000
517	20231205	114900	312265850	9590	9590	9590	9590	0
518	20231205	114800	312265850	9590	9650	9650	9590	2157
519	20231205	114700	291560650	9650	9650	9650	9650	0
520	20231205	114600	291560650	9650	9650	9650	9650	0
521	20231205	114500	291560650	9650	9680	9680	9650	901
522	20231205	114400	282854720	9680	9680	9680	9680	0
523	20231205	114300	282854720	9680	9680	9680	9680	0
524	20231205	114200	282854720	9680	9680	9680	9680	0
525	20231205	114100	282854720	9680	9680	9680	9680	0
526	20231205	114000	282854720	9680	9680	9680	9680	0
527	20231205	113900	282854720	9680	9680	9680	9680	0
528	20231205	113800	282854720	9680	9680	9680	9680	0
529	20231205	113700	282854720	9680	9680	9680	9680	0
530	20231205	113600	282854720	9680	9680	9680	9680	1
531	20231205	113500	282845040	9680	9680	9680	9680	1
532	20231205	113400	282835360	9730	9730	9730	9730	0
533	20231205	113300	282835360	9730	9730	9730	9730	0
534	20231205	113200	282835360	9730	9680	9730	9680	567
535	20231205	113100	277339960	9670	9670	9670	9670	1
536	20231205	113000	277330290	9670	9670	9670	9670	0
537	20231205	112900	277330290	9670	9670	9670	9670	0
538	20231205	112800	277330290	9670	9670	9670	9670	0
539	20231205	112700	277330290	9670	9670	9670	9670	0
540	20231205	112600	277330290	9670	9670	9670	9670	9
541	20231205	112500	277243260	9680	9670	9680	9670	42
542	20231205	112400	276837070	9660	9660	9660	9660	0
543	20231205	112300	276837070	9660	9660	9660	9660	0
544	20231205	112200	276837070	9660	9660	9660	9660	0
545	20231205	112100	276837070	9660	9660	9660	9660	0
546	20231205	112000	276837070	9660	9660	9660	9660	216
547	20231205	111900	274750510	9660	9660	9660	9660	0
548	20231205	111800	274750510	9660	9660	9660	9660	0
549	20231205	111700	274750510	9660	9670	9670	9660	229
550	20231205	111600	272538050	9670	9690	9690	9670	3215
551	20231205	111500	241413830	9690	9690	9690	9690	0
552	20231205	111400	241413830	9690	9690	9690	9690	164
553	20231205	111300	239824670	9780	9780	9780	9780	0
554	20231205	111200	239824670	9780	9780	9780	9780	0
555	20231205	111100	239824670	9780	9780	9780	9780	0
556	20231205	111000	239824670	9780	9690	9780	9680	1001
557	20231205	110900	230126310	9680	9700	9700	9680	8797
558	20231205	110800	144955080	9690	9690	9690	9690	173
559	20231205	110700	143278710	9700	9710	9710	9700	27
560	20231205	110600	143016770	9710	9710	9710	9710	0
561	20231205	110500	143016770	9710	9710	9710	9710	0
562	20231205	110400	143016770	9710	9710	9710	9710	0
563	20231205	110300	143016770	9710	9710	9710	9710	0
564	20231205	110200	143016770	9710	9710	9710	9710	0
565	20231205	110100	143016770	9710	9720	9720	9710	11
566	20231205	110000	142909910	9710	9710	9710	9710	2
567	20231205	105900	142890490	9760	9760	9760	9760	0
568	20231205	105800	142890490	9760	9760	9760	9760	0
569	20231205	105700	142890490	9760	9760	9760	9760	0
570	20231205	105600	142890490	9760	9760	9760	9760	0
571	20231205	105500	142890490	9760	9740	9770	9740	199
572	20231205	105400	140950620	9700	9700	9700	9700	0
573	20231205	105300	140950620	9700	9700	9700	9700	0
574	20231205	105200	140950620	9700	9700	9700	9700	20
575	20231205	105100	140756620	9700	9700	9700	9700	30
576	20231205	105000	140465620	9690	9690	9690	9690	0
577	20231205	104900	140465620	9690	9690	9690	9690	0
578	20231205	104800	140465620	9690	9690	9690	9690	0
579	20231205	104700	140465620	9690	9690	9690	9690	0
580	20231205	104600	140465620	9690	9700	9700	9690	122
581	20231205	104500	139282750	9700	9700	9700	9700	1
582	20231205	104400	139273050	9690	9690	9690	9690	0
583	20231205	104300	139273050	9690	9690	9690	9690	0
584	20231205	104200	139273050	9690	9690	9690	9690	0
585	20231205	104100	139273050	9690	9730	9730	9690	1040
586	20231205	104000	129184180	9780	9780	9780	9780	0
587	20231205	103900	129184180	9780	9780	9780	9780	0
588	20231205	103800	129184180	9780	9780	9780	9780	0
589	20231205	103700	129184180	9780	9780	9780	9780	0
590	20231205	103600	129184180	9780	9780	9780	9780	0
591	20231205	103500	129184180	9780	9780	9780	9780	0
592	20231205	103400	129184180	9780	9780	9780	9780	0
593	20231205	103300	129184180	9780	9730	9780	9720	51
594	20231205	103200	128688070	9780	9780	9780	9780	0
595	20231205	103100	128688070	9780	9780	9780	9780	0
596	20231205	103000	128688070	9780	9780	9780	9780	0
597	20231205	102900	128688070	9780	9780	9780	9780	35
598	20231205	102800	128345770	9780	9730	9780	9720	28
599	20231205	102700	128072150	9780	9780	9780	9780	1
600	20231205	102600	128062370	9720	9720	9720	9720	0
601	20231205	102500	128062370	9720	9780	9780	9720	216
602	20231205	102400	125958830	9780	9780	9780	9780	52
603	20231205	102300	125450270	9800	9800	9800	9800	0
604	20231205	102200	125450270	9800	9800	9800	9800	0
605	20231205	102100	125450270	9800	9800	9800	9800	0
606	20231205	102000	125450270	9800	9800	9800	9800	0
607	20231205	101900	125450270	9800	9800	9800	9800	772
608	20231205	101800	117884670	9800	9800	9800	9800	1500
609	20231205	101700	103184670	9800	9800	9800	9800	0
610	20231205	101600	103184670	9800	9810	9810	9800	51
611	20231205	101500	102684530	9820	9820	9820	9820	0
612	20231205	101400	102684530	9820	9820	9820	9820	0
613	20231205	101300	102684530	9820	9820	9820	9820	2
614	20231205	101200	102664890	9800	9800	9800	9800	2
615	20231205	101100	102645290	9800	9800	9800	9800	0
616	20231205	101000	102645290	9800	9800	9800	9800	0
617	20231205	100900	102645290	9800	9800	9800	9800	0
618	20231205	100800	102645290	9800	9800	9800	9800	0
619	20231205	100700	102645290	9800	9800	9800	9800	0
620	20231205	100600	102645290	9800	9810	9810	9800	50
621	20231205	100500	102154960	9810	9810	9810	9810	1
622	20231205	100400	102145150	9800	9800	9800	9800	5
623	20231205	100300	102096150	9820	9820	9820	9820	3
624	20231205	100200	102066690	9800	9800	9800	9800	30
625	20231205	100100	101772690	9800	9800	9800	9800	70
626	20231205	100000	101086690	9820	9820	9820	9820	0
627	20231205	095900	101086690	9820	9820	9820	9820	0
628	20231205	095800	101086690	9820	9820	9820	9820	0
629	20231205	095700	101086690	9820	9820	9820	9820	0
630	20231205	095600	101086690	9820	9810	9820	9810	121
631	20231205	095500	99898890	9800	9790	9800	9790	116
632	20231205	095400	98762640	9800	9800	9800	9800	0
633	20231205	095300	98762640	9800	9800	9800	9800	0
634	20231205	095200	98762640	9800	9800	9800	9800	0
635	20231205	095100	98762640	9800	9800	9800	9800	3
636	20231205	095000	98733240	9810	9810	9810	9810	0
637	20231205	094900	98733240	9810	9810	9810	9810	2
638	20231205	094800	98713620	9810	9810	9810	9810	1
639	20231205	094700	98703810	9810	9810	9810	9810	0
640	20231205	094600	98703810	9810	9810	9810	9810	1
641	20231205	094500	98694000	9740	9740	9740	9740	0
642	20231205	094400	98694000	9740	9740	9740	9740	0
643	20231205	094300	98694000	9740	9740	9740	9740	0
644	20231205	094200	98694000	9740	9740	9740	9740	0
645	20231205	094100	98694000	9740	9740	9740	9740	0
646	20231205	094000	98694000	9740	9740	9740	9740	14
647	20231205	093900	98557640	9740	9730	9740	9730	101
648	20231205	093800	97574870	9730	9730	9730	9730	13
649	20231205	093700	97448380	9720	9720	9720	9720	0
650	20231205	093600	97448380	9720	9720	9720	9720	30
651	20231205	093500	97156780	9720	9720	9720	9720	0
652	20231205	093400	97156780	9720	9720	9720	9720	0
653	20231205	093300	97156780	9720	9720	9720	9720	9
654	20231205	093200	97069300	9720	9720	9720	9720	0
655	20231205	093100	97069300	9720	9720	9720	9720	0
656	20231205	093000	97069300	9720	9710	9720	9710	173
657	20231205	092900	95388630	9680	9690	9690	9680	2796
658	20231205	092800	68313350	9690	9690	9690	9690	20
659	20231205	092700	68119550	9680	9680	9680	9680	0
660	20231205	092600	68119550	9680	9700	9700	9680	1296
661	20231205	092500	55571460	9700	9720	9720	9700	2509
662	20231205	092400	31233300	9720	9720	9720	9720	0
663	20231205	092300	31233300	9720	9720	9720	9720	1
664	20231205	092200	31223580	9730	9740	9740	9730	16
665	20231205	092100	31067750	9740	9740	9740	9740	4
666	20231205	092000	31028790	9740	9770	9770	9740	17
667	20231205	091900	30863030	9780	9780	9780	9780	1
668	20231205	091800	30853250	9800	9760	9840	9760	60
669	20231205	091700	30264920	9770	9750	9770	9750	250
670	20231205	091600	27825270	9710	9710	9710	9710	81
671	20231205	091500	27038760	9780	9700	9780	9700	220
672	20231205	091400	24901760	9700	9700	9700	9700	1000
673	20231205	091300	15201760	9700	9700	9700	9700	0
674	20231205	091200	15201760	9700	9700	9700	9700	0
675	20231205	091100	15201760	9700	9700	9700	9700	0
676	20231205	091000	15201760	9700	9700	9700	9700	0
677	20231205	090900	15201760	9700	9700	9700	9700	0
678	20231205	090800	15201760	9700	9700	9700	9700	391
679	20231205	090700	11409060	9700	9700	9700	9700	608
680	20231205	090600	5511460	9700	9700	9700	9700	100
681	20231205	090500	4541460	9700	9710	9730	9700	419
682	20231205	090400	476910	9710	9710	9710	9710	0
683	20231205	090300	476910	9710	9730	9730	9710	38
684	20231205	090200	107230	9730	9730	9730	9730	0
685	20231205	090100	107230	9730	9730	9730	9730	7
686	20231205	090000	39120	9780	9780	9780	9780	4