KissMeData/171120/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202300	77491615	3270	3270	3270	3270	66
3	20231207	202200	77491615	3270	3270	3270	3270	0
4	20231207	202100	77491615	3270	3270	3270	3270	0
5	20231207	202000	77491615	3270	3270	3270	3270	0
6	20231207	201900	77491615	3270	3270	3270	3270	0
7	20231207	201800	77491615	3270	3270	3270	3270	0
8	20231207	201700	77491615	3270	3270	3270	3270	0
9	20231207	201600	77491615	3270	3270	3270	3270	0
10	20231207	201500	77491615	3270	3270	3270	3270	0
11	20231207	201400	77491615	3270	3270	3270	3270	0
12	20231207	201300	77491615	3270	3270	3270	3270	0
13	20231207	201200	77491615	3270	3270	3270	3270	0
14	20231207	201100	77491615	3270	3270	3270	3270	0
15	20231207	201000	77491615	3270	3270	3270	3270	0
16	20231207	200900	77491615	3270	3270	3270	3270	0
17	20231207	200800	77491615	3270	3270	3270	3270	0
18	20231207	200700	77491615	3270	3270	3270	3270	0
19	20231207	200600	77491615	3270	3270	3270	3270	0
20	20231207	200500	77491615	3270	3270	3270	3270	0
21	20231207	200400	77491615	3270	3270	3270	3270	0
22	20231207	200300	77491615	3270	3270	3270	3270	0
23	20231207	200200	77491615	3270	3270	3270	3270	0
24	20231207	200100	77491615	3270	3270	3270	3270	0
25	20231207	200000	77491615	3270	3270	3270	3270	0
26	20231207	195900	77491615	3270	3270	3270	3270	0
27	20231207	195800	77491615	3270	3270	3270	3270	0
28	20231207	195700	77491615	3270	3270	3270	3270	0
29	20231207	195600	77491615	3270	3270	3270	3270	0
30	20231207	195500	77491615	3270	3270	3270	3270	0
31	20231207	195400	77491615	3270	3270	3270	3270	0
32	20231207	195300	77491615	3270	3270	3270	3270	66
33	20231207	195200	77491615	3270	3270	3270	3270	0
34	20231207	195100	77491615	3270	3270	3270	3270	0
35	20231207	195000	77491615	3270	3270	3270	3270	0
36	20231207	194900	77491615	3270	3270	3270	3270	0
37	20231207	194800	77491615	3270	3270	3270	3270	0
38	20231207	194700	77491615	3270	3270	3270	3270	0
39	20231207	194600	77491615	3270	3270	3270	3270	0
40	20231207	194500	77491615	3270	3270	3270	3270	0
41	20231207	194400	77491615	3270	3270	3270	3270	0
42	20231207	194300	77491615	3270	3270	3270	3270	0
43	20231207	194200	77491615	3270	3270	3270	3270	0
44	20231207	194100	77491615	3270	3270	3270	3270	0
45	20231207	194000	77491615	3270	3270	3270	3270	0
46	20231207	193900	77491615	3270	3270	3270	3270	0
47	20231207	193800	77491615	3270	3270	3270	3270	0
48	20231207	193700	77491615	3270	3270	3270	3270	0
49	20231207	193600	77491615	3270	3270	3270	3270	0
50	20231207	193500	77491615	3270	3270	3270	3270	0
51	20231207	193400	77491615	3270	3270	3270	3270	0
52	20231207	193300	77491615	3270	3270	3270	3270	0
53	20231207	193200	77491615	3270	3270	3270	3270	0
54	20231207	193100	77491615	3270	3270	3270	3270	0
55	20231207	193000	77491615	3270	3270	3270	3270	0
56	20231207	192900	77491615	3270	3270	3270	3270	0
57	20231207	192800	77491615	3270	3270	3270	3270	0
58	20231207	192700	77491615	3270	3270	3270	3270	0
59	20231207	192600	77491615	3270	3270	3270	3270	0
60	20231207	192500	77491615	3270	3270	3270	3270	0
61	20231207	192400	77491615	3270	3270	3270	3270	0
62	20231207	192300	77491615	3270	3270	3270	3270	66
63	20231207	192200	77491615	3270	3270	3270	3270	0
64	20231207	192100	77491615	3270	3270	3270	3270	0
65	20231207	192000	77491615	3270	3270	3270	3270	0
66	20231207	191900	77491615	3270	3270	3270	3270	0
67	20231207	191800	77491615	3270	3270	3270	3270	0
68	20231207	191700	77491615	3270	3270	3270	3270	0
69	20231207	191600	77491615	3270	3270	3270	3270	0
70	20231207	191500	77491615	3270	3270	3270	3270	0
71	20231207	191400	77491615	3270	3270	3270	3270	0
72	20231207	191300	77491615	3270	3270	3270	3270	0
73	20231207	191200	77491615	3270	3270	3270	3270	0
74	20231207	191100	77491615	3270	3270	3270	3270	0
75	20231207	191000	77491615	3270	3270	3270	3270	0
76	20231207	190900	77491615	3270	3270	3270	3270	0
77	20231207	190800	77491615	3270	3270	3270	3270	0
78	20231207	190700	77491615	3270	3270	3270	3270	0
79	20231207	190600	77491615	3270	3270	3270	3270	0
80	20231207	190500	77491615	3270	3270	3270	3270	0
81	20231207	190400	77491615	3270	3270	3270	3270	0
82	20231207	190300	77491615	3270	3270	3270	3270	0
83	20231207	190200	77491615	3270	3270	3270	3270	0
84	20231207	190100	77491615	3270	3270	3270	3270	0
85	20231207	190000	77491615	3270	3270	3270	3270	0
86	20231207	185900	77491615	3270	3270	3270	3270	0
87	20231207	185800	77491615	3270	3270	3270	3270	0
88	20231207	185700	77491615	3270	3270	3270	3270	0
89	20231207	185600	77491615	3270	3270	3270	3270	0
90	20231207	185500	77491615	3270	3270	3270	3270	0
91	20231207	185400	77491615	3270	3270	3270	3270	0
92	20231207	185300	77491615	3270	3270	3270	3270	66
93	20231207	185200	77491615	3270	3270	3270	3270	0
94	20231207	185100	77491615	3270	3270	3270	3270	0
95	20231207	185000	77491615	3270	3270	3270	3270	0
96	20231207	184900	77491615	3270	3270	3270	3270	0
97	20231207	184800	77491615	3270	3270	3270	3270	0
98	20231207	184700	77491615	3270	3270	3270	3270	0
99	20231207	184600	77491615	3270	3270	3270	3270	0
100	20231207	184500	77491615	3270	3270	3270	3270	0
101	20231207	184400	77491615	3270	3270	3270	3270	0
102	20231207	184300	77491615	3270	3270	3270	3270	0
103	20231207	184200	77491615	3270	3270	3270	3270	0
104	20231207	184100	77491615	3270	3270	3270	3270	0
105	20231207	184000	77491615	3270	3270	3270	3270	0
106	20231207	183900	77491615	3270	3270	3270	3270	0
107	20231207	183800	77491615	3270	3270	3270	3270	0
108	20231207	183700	77491615	3270	3270	3270	3270	0
109	20231207	183600	77491615	3270	3270	3270	3270	0
110	20231207	183500	77491615	3270	3270	3270	3270	0
111	20231207	183400	77491615	3270	3270	3270	3270	0
112	20231207	183300	77491615	3270	3270	3270	3270	0
113	20231207	183200	77491615	3270	3270	3270	3270	0
114	20231207	183100	77491615	3270	3270	3270	3270	0
115	20231207	183000	77491615	3270	3270	3270	3270	0
116	20231207	182900	77491615	3270	3270	3270	3270	0
117	20231207	182800	77491615	3270	3270	3270	3270	0
118	20231207	182700	77491615	3270	3270	3270	3270	0
119	20231207	182600	77491615	3270	3270	3270	3270	0
120	20231207	182500	77491615	3270	3270	3270	3270	0
121	20231207	182400	77491615	3270	3270	3270	3270	0
122	20231207	182300	77491615	3270	3270	3270	3270	66
123	20231207	182200	77491615	3270	3270	3270	3270	0
124	20231207	182100	77491615	3270	3270	3270	3270	0
125	20231207	182000	77491615	3270	3270	3270	3270	0
126	20231207	181900	77491615	3270	3270	3270	3270	0
127	20231207	181800	77491615	3270	3270	3270	3270	0
128	20231207	181700	77491615	3270	3270	3270	3270	0
129	20231207	181600	77491615	3270	3270	3270	3270	0
130	20231207	181500	77491615	3270	3270	3270	3270	0
131	20231207	181400	77491615	3270	3270	3270	3270	0
132	20231207	181300	77491615	3270	3270	3270	3270	0
133	20231207	181200	77491615	3270	3270	3270	3270	0
134	20231207	181100	77491615	3270	3270	3270	3270	0
135	20231207	181000	77491615	3270	3270	3270	3270	0
136	20231207	180900	77491615	3270	3270	3270	3270	0
137	20231207	180800	77491615	3270	3270	3270	3270	0
138	20231207	180700	77491615	3270	3270	3270	3270	0
139	20231207	180600	77491615	3270	3270	3270	3270	0
140	20231207	180500	77491615	3270	3270	3270	3270	0
141	20231207	180400	77491615	3270	3270	3270	3270	0
142	20231207	180300	77491615	3270	3270	3270	3270	0
143	20231207	180200	77491615	3270	3270	3270	3270	0
144	20231207	180100	77491615	3270	3270	3270	3270	0
145	20231207	180000	77491615	3270	3270	3270	3270	0
146	20231207	175900	77491615	3270	3270	3270	3270	0
147	20231207	175800	77491615	3270	3270	3270	3270	0
148	20231207	175700	77491615	3270	3270	3270	3270	0
149	20231207	175600	77491615	3270	3270	3270	3270	0
150	20231207	175500	77491615	3270	3270	3270	3270	0
151	20231207	175400	77491615	3270	3270	3270	3270	0
152	20231207	175300	77491615	3270	3270	3270	3270	66
153	20231207	175200	77491615	3270	3270	3270	3270	0
154	20231207	175100	77491615	3270	3270	3270	3270	0
155	20231207	175000	77491615	3270	3270	3270	3270	0
156	20231207	174900	77491615	3270	3270	3270	3270	0
157	20231207	174800	77491615	3270	3270	3270	3270	0
158	20231207	174700	77491615	3270	3270	3270	3270	0
159	20231207	174600	77491615	3270	3270	3270	3270	0
160	20231207	174500	77491615	3270	3270	3270	3270	0
161	20231207	174400	77491615	3270	3270	3270	3270	0
162	20231207	174300	77491615	3270	3270	3270	3270	0
163	20231207	174200	77491615	3270	3270	3270	3270	0
164	20231207	174100	77491615	3270	3270	3270	3270	0
165	20231207	174000	77491615	3270	3270	3270	3270	0
166	20231207	173900	77491615	3270	3270	3270	3270	0
167	20231207	173800	77491615	3270	3270	3270	3270	0
168	20231207	173700	77491615	3270	3270	3270	3270	0
169	20231207	173600	77491615	3270	3270	3270	3270	0
170	20231207	173500	77491615	3270	3270	3270	3270	0
171	20231207	173400	77491615	3270	3270	3270	3270	0
172	20231207	173300	77491615	3270	3270	3270	3270	0
173	20231207	173200	77491615	3270	3270	3270	3270	0
174	20231207	173100	77491615	3270	3270	3270	3270	0
175	20231207	173000	77491615	3270	3270	3270	3270	0
176	20231207	172900	77491615	3270	3270	3270	3270	0
177	20231207	172800	77491615	3270	3270	3270	3270	0
178	20231207	172700	77491615	3270	3270	3270	3270	0
179	20231207	172600	77491615	3270	3270	3270	3270	0
180	20231207	172500	77491615	3270	3270	3270	3270	0
181	20231207	172400	77491615	3270	3270	3270	3270	0
182	20231207	172300	77491615	3270	3270	3270	3270	66
183	20231207	172200	77491615	3270	3270	3270	3270	0
184	20231207	172100	77491615	3270	3270	3270	3270	0
185	20231207	172000	77491615	3270	3270	3270	3270	0
186	20231207	171900	77491615	3270	3270	3270	3270	0
187	20231207	171800	77491615	3270	3270	3270	3270	0
188	20231207	171700	77491615	3270	3270	3270	3270	0
189	20231207	171600	77491615	3270	3270	3270	3270	0
190	20231207	171500	77491615	3270	3270	3270	3270	0
191	20231207	171400	77491615	3270	3270	3270	3270	0
192	20231207	171300	77491615	3270	3270	3270	3270	0
193	20231207	171200	77491615	3270	3270	3270	3270	0
194	20231207	171100	77491615	3270	3270	3270	3270	0
195	20231207	171000	77491615	3270	3270	3270	3270	0
196	20231207	170900	77491615	3270	3270	3270	3270	0
197	20231207	170800	77491615	3270	3270	3270	3270	0
198	20231207	170700	77491615	3270	3270	3270	3270	0
199	20231207	170600	77491615	3270	3270	3270	3270	0
200	20231207	170500	77491615	3270	3270	3270	3270	0
201	20231207	170400	77491615	3270	3270	3270	3270	0
202	20231207	170300	77491615	3270	3270	3270	3270	0
203	20231207	170200	77491615	3270	3270	3270	3270	0
204	20231207	170100	77491615	3270	3270	3270	3270	0
205	20231207	170000	77491615	3270	3270	3270	3270	0
206	20231207	165900	77491615	3270	3270	3270	3270	0
207	20231207	165800	77491615	3270	3270	3270	3270	0
208	20231207	165700	77491615	3270	3270	3270	3270	0
209	20231207	165600	77491615	3270	3270	3270	3270	0
210	20231207	165500	77491615	3270	3270	3270	3270	0
211	20231207	165400	77491615	3270	3270	3270	3270	0
212	20231207	165300	77491615	3270	3270	3270	3270	66
213	20231207	165200	77491615	3270	3270	3270	3270	0
214	20231207	165100	77491615	3270	3270	3270	3270	0
215	20231207	165000	77491615	3270	3270	3270	3270	0
216	20231207	164900	77491615	3270	3270	3270	3270	0
217	20231207	164800	77491615	3270	3270	3270	3270	0
218	20231207	164700	77491615	3270	3270	3270	3270	0
219	20231207	164600	77491615	3270	3270	3270	3270	0
220	20231207	164500	77491615	3270	3270	3270	3270	0
221	20231207	164400	77491615	3270	3270	3270	3270	0
222	20231207	164300	77491615	3270	3270	3270	3270	0
223	20231207	164200	77491615	3270	3270	3270	3270	0
224	20231207	164100	77491615	3270	3270	3270	3270	0
225	20231207	164000	77491615	3270	3270	3270	3270	0
226	20231207	163900	77491615	3270	3270	3270	3270	0
227	20231207	163800	77491615	3270	3270	3270	3270	0
228	20231207	163700	77491615	3270	3270	3270	3270	0
229	20231207	163600	77491615	3270	3270	3270	3270	0
230	20231207	163500	77491615	3270	3270	3270	3270	0
231	20231207	163400	77491615	3270	3270	3270	3270	0
232	20231207	163300	77491615	3270	3270	3270	3270	0
233	20231207	163200	77491615	3270	3270	3270	3270	0
234	20231207	163100	77491615	3270	3270	3270	3270	0
235	20231207	163000	77491615	3270	3270	3270	3270	0
236	20231207	162900	77491615	3270	3270	3270	3270	0
237	20231207	162800	77491615	3270	3270	3270	3270	0
238	20231207	162700	77491615	3270	3270	3270	3270	0
239	20231207	162600	77491615	3270	3270	3270	3270	0
240	20231207	162500	77491615	3270	3270	3270	3270	0
241	20231207	162400	77491615	3270	3270	3270	3270	0
242	20231207	162300	77491615	3270	3270	3270	3270	66
243	20231207	162200	77491615	3270	3270	3270	3270	0
244	20231207	162100	77491615	3270	3270	3270	3270	0
245	20231207	162000	77491615	3270	3270	3270	3270	0
246	20231207	161900	77491615	3270	3270	3270	3270	0
247	20231207	161800	77491615	3270	3270	3270	3270	0
248	20231207	161700	77491615	3270	3270	3270	3270	0
249	20231207	161600	77491615	3270	3270	3270	3270	0
250	20231207	161500	77491615	3270	3270	3270	3270	0
251	20231207	161400	77491615	3270	3270	3270	3270	0
252	20231207	161300	77491615	3270	3270	3270	3270	0
253	20231207	161200	77491615	3270	3270	3270	3270	0
254	20231207	161100	77491615	3270	3270	3270	3270	0
255	20231207	161000	77491615	3270	3270	3270	3270	0
256	20231207	160900	77491615	3270	3270	3270	3270	0
257	20231207	160800	77491615	3270	3270	3270	3270	0
258	20231207	160700	77491615	3270	3270	3270	3270	0
259	20231207	160600	77491615	3270	3270	3270	3270	0
260	20231207	160500	77491615	3270	3270	3270	3270	0
261	20231207	160400	77491615	3270	3270	3270	3270	0
262	20231207	160300	77491615	3270	3270	3270	3270	0
263	20231207	160200	77491615	3270	3270	3270	3270	0
264	20231207	160100	77491615	3270	3270	3270	3270	0
265	20231207	160000	77491615	3270	3270	3270	3270	0
266	20231207	155900	77491615	3270	3270	3270	3270	0
267	20231207	155800	77491615	3270	3270	3270	3270	0
268	20231207	155700	77491615	3270	3270	3270	3270	0
269	20231207	155600	77491615	3270	3270	3270	3270	0
270	20231207	155500	77491615	3270	3270	3270	3270	0
271	20231207	155400	77491615	3270	3270	3270	3270	0
272	20231207	155300	77491615	3270	3270	3270	3270	66
273	20231207	155200	77491615	3270	3270	3270	3270	0
274	20231207	155100	77491615	3270	3270	3270	3270	0
275	20231207	155000	77491615	3270	3270	3270	3270	0
276	20231207	154900	77491615	3270	3270	3270	3270	0
277	20231207	154800	77491615	3270	3270	3270	3270	0
278	20231207	154700	77491615	3270	3270	3270	3270	0
279	20231207	154600	77491615	3270	3270	3270	3270	0
280	20231207	154500	77491615	3270	3270	3270	3270	0
281	20231207	154400	77491615	3270	3270	3270	3270	0
282	20231207	154300	77491615	3270	3270	3270	3270	0
283	20231207	154200	77491615	3270	3270	3270	3270	0
284	20231207	154100	77491615	3270	3270	3270	3270	0
285	20231207	154000	77491615	3270	3270	3270	3270	0
286	20231207	153900	77491615	3270	3270	3270	3270	0
287	20231207	153800	77491615	3270	3270	3270	3270	0
288	20231207	153700	77491615	3270	3270	3270	3270	0
289	20231207	153600	77491615	3270	3270	3270	3270	0
290	20231207	153500	77491615	3270	3270	3270	3270	0
291	20231207	153400	77491615	3270	3270	3270	3270	0
292	20231207	153300	77491615	3270	3270	3270	3270	0
293	20231207	153200	77491615	3270	3270	3270	3270	0
294	20231207	153100	77491615	3270	3270	3270	3270	0
295	20231207	153000	77491615	3270	3270	3270	3270	66
296	20231207	152900	77275795	3275	3275	3275	3275	0
297	20231207	152800	77275795	3275	3275	3275	3275	0
298	20231207	152700	77275795	3275	3275	3275	3275	0
299	20231207	152600	77275795	3275	3275	3275	3275	0
300	20231207	152500	77275795	3275	3275	3275	3275	0
301	20231207	152400	77275795	3275	3275	3275	3275	0
302	20231207	152300	77275795	3275	3275	3275	3275	0
303	20231207	152200	77275795	3275	3275	3275	3275	0
304	20231207	152100	77275795	3275	3275	3275	3275	0
305	20231207	152000	77275795	3275	3275	3275	3275	0
306	20231207	151900	77275795	3275	3275	3275	3250	23
307	20231207	151800	77200970	3250	3250	3250	3250	43
308	20231207	151700	77061220	3250	3250	3250	3250	100
309	20231207	151600	76736220	3250	3250	3250	3250	0
310	20231207	151500	76736220	3250	3250	3250	3250	0
311	20231207	151400	76736220	3250	3275	3275	3250	9
312	20231207	151300	76706820	3275	3275	3275	3275	0
313	20231207	151200	76706820	3275	3275	3275	3275	6
314	20231207	151100	76687170	3275	3275	3275	3275	6
315	20231207	151000	76667520	3275	3275	3275	3275	0
316	20231207	150900	76667520	3275	3270	3275	3270	121
317	20231207	150800	76271345	3250	3260	3260	3250	300
318	20231207	150700	75296120	3275	3275	3275	3275	0
319	20231207	150600	75296120	3275	3275	3275	3275	0
320	20231207	150500	75296120	3275	3265	3275	3265	58
321	20231207	150400	75106740	3265	3265	3265	3265	0
322	20231207	150300	75106740	3265	3265	3265	3265	0
323	20231207	150200	75106740	3265	3265	3265	3265	0
324	20231207	150100	75106740	3265	3265	3265	3265	10
325	20231207	150000	75074090	3265	3265	3265	3265	0
326	20231207	145900	75074090	3265	3265	3265	3265	54
327	20231207	145800	74897780	3275	3275	3275	3275	1
328	20231207	145700	74894505	3265	3265	3265	3265	24
329	20231207	145600	74816145	3265	3265	3265	3265	100
330	20231207	145500	74489645	3265	3270	3270	3265	8
331	20231207	145400	74463495	3275	3275	3275	3275	5
332	20231207	145300	74447120	3275	3275	3275	3275	6
333	20231207	145200	74427470	3275	3275	3275	3275	0
334	20231207	145100	74427470	3275	3275	3275	3275	0
335	20231207	145000	74427470	3275	3275	3275	3275	0
336	20231207	144900	74427470	3275	3275	3275	3275	0
337	20231207	144800	74427470	3275	3275	3275	3275	0
338	20231207	144700	74427470	3275	3275	3275	3275	0
339	20231207	144600	74427470	3275	3275	3275	3275	0
340	20231207	144500	74427470	3275	3275	3275	3275	0
341	20231207	144400	74427470	3275	3275	3275	3275	0
342	20231207	144300	74427470	3275	3275	3275	3275	0
343	20231207	144200	74427470	3275	3275	3275	3275	0
344	20231207	144100	74427470	3275	3275	3275	3275	45
345	20231207	144000	74280095	3275	3275	3275	3265	12
346	20231207	143900	74240895	3270	3270	3270	3270	21
347	20231207	143800	74172225	3270	3275	3275	3270	399
348	20231207	143700	72867490	3285	3285	3285	3285	0
349	20231207	143600	72867490	3285	3285	3285	3285	0
350	20231207	143500	72867490	3285	3285	3285	3285	1
351	20231207	143400	72864205	3280	3280	3280	3280	100
352	20231207	143300	72536205	3285	3285	3285	3285	0
353	20231207	143200	72536205	3285	3285	3285	3285	0
354	20231207	143100	72536205	3285	3285	3285	3285	0
355	20231207	143000	72536205	3285	3285	3285	3285	0
356	20231207	142900	72536205	3285	3285	3285	3285	10
357	20231207	142800	72503355	3290	3290	3290	3290	0
358	20231207	142700	72503355	3290	3290	3290	3290	0
359	20231207	142600	72503355	3290	3290	3290	3290	0
360	20231207	142500	72503355	3290	3290	3290	3290	0
361	20231207	142400	72503355	3290	3290	3290	3290	0
362	20231207	142300	72503355	3290	3290	3290	3290	0
363	20231207	142200	72503355	3290	3290	3290	3290	0
364	20231207	142100	72503355	3290	3290	3290	3290	0
365	20231207	142000	72503355	3290	3290	3290	3290	0
366	20231207	141900	72503355	3290	3290	3290	3290	0
367	20231207	141800	72503355	3290	3290	3290	3290	0
368	20231207	141700	72503355	3290	3290	3290	3290	0
369	20231207	141600	72503355	3290	3290	3290	3290	0
370	20231207	141500	72503355	3290	3290	3290	3290	0
371	20231207	141400	72503355	3290	3290	3290	3290	0
372	20231207	141300	72503355	3290	3290	3290	3290	0
373	20231207	141200	72503355	3290	3285	3290	3285	2500
374	20231207	141100	64279320	3290	3290	3290	3290	0
375	20231207	141000	64279320	3290	3290	3290	3290	0
376	20231207	140900	64279320	3290	3290	3290	3290	0
377	20231207	140800	64279320	3290	3290	3290	3290	0
378	20231207	140700	64279320	3290	3290	3290	3290	0
379	20231207	140600	64279320	3290	3270	3290	3270	2
380	20231207	140500	64272760	3290	3290	3290	3290	0
381	20231207	140400	64272760	3290	3290	3290	3290	0
382	20231207	140300	64272760	3290	3290	3290	3290	0
383	20231207	140200	64272760	3290	3290	3290	3290	0
384	20231207	140100	64272760	3290	3290	3290	3290	0
385	20231207	140000	64272760	3290	3290	3290	3290	0
386	20231207	135900	64272760	3290	3290	3290	3290	0
387	20231207	135800	64272760	3290	3290	3290	3290	0
388	20231207	135700	64272760	3290	3290	3290	3290	10
389	20231207	135600	64239860	3290	3290	3290	3290	0
390	20231207	135500	64239860	3290	3280	3290	3280	6550
391	20231207	135400	42746340	3280	3280	3280	3280	0
392	20231207	135300	42746340	3280	3280	3280	3280	0
393	20231207	135200	42746340	3280	3280	3280	3280	0
394	20231207	135100	42746340	3280	3280	3280	3280	0
395	20231207	135000	42746340	3280	3280	3280	3280	0
396	20231207	134900	42746340	3280	3280	3280	3280	1
397	20231207	134800	42743060	3265	3265	3265	3265	0
398	20231207	134700	42743060	3265	3265	3265	3265	0
399	20231207	134600	42743060	3265	3265	3265	3265	0
400	20231207	134500	42743060	3265	3280	3280	3265	21
401	20231207	134400	42674345	3280	3280	3280	3280	0
402	20231207	134300	42674345	3280	3280	3280	3280	0
403	20231207	134200	42674345	3280	3280	3280	3280	20
404	20231207	134100	42608745	3280	3280	3280	3280	0
405	20231207	134000	42608745	3280	3280	3280	3280	0
406	20231207	133900	42608745	3280	3280	3280	3280	0
407	20231207	133800	42608745	3280	3280	3280	3280	0
408	20231207	133700	42608745	3280	3280	3280	3280	0
409	20231207	133600	42608745	3280	3280	3280	3280	0
410	20231207	133500	42608745	3280	3280	3280	3280	0
411	20231207	133400	42608745	3280	3280	3280	3280	0
412	20231207	133300	42608745	3280	3280	3280	3280	0
413	20231207	133200	42608745	3280	3280	3280	3280	0
414	20231207	133100	42608745	3280	3280	3280	3280	0
415	20231207	133000	42608745	3280	3280	3280	3280	0
416	20231207	132900	42608745	3280	3280	3280	3280	0
417	20231207	132800	42608745	3280	3280	3280	3280	0
418	20231207	132700	42608745	3280	3280	3280	3280	0
419	20231207	132600	42608745	3280	3280	3280	3280	0
420	20231207	132500	42608745	3280	3280	3280	3280	0
421	20231207	132400	42608745	3280	3280	3280	3280	0
422	20231207	132300	42608745	3280	3280	3280	3280	0
423	20231207	132200	42608745	3280	3280	3280	3280	0
424	20231207	132100	42608745	3280	3280	3280	3280	0
425	20231207	132000	42608745	3280	3280	3280	3280	0
426	20231207	131900	42608745	3280	3280	3280	3280	0
427	20231207	131800	42608745	3280	3280	3280	3280	1
428	20231207	131700	42605465	3270	3280	3280	3270	11
429	20231207	131600	42569485	3270	3270	3270	3270	0
430	20231207	131500	42569485	3270	3270	3270	3270	0
431	20231207	131400	42569485	3270	3270	3270	3270	0
432	20231207	131300	42569485	3270	3270	3270	3270	0
433	20231207	131200	42569485	3270	3270	3270	3270	7
434	20231207	131100	42546595	3280	3280	3280	3275	4
435	20231207	131000	42533480	3260	3260	3260	3260	2052
436	20231207	130900	35843960	3260	3260	3260	3260	0
437	20231207	130800	35843960	3260	3260	3260	3260	0
438	20231207	130700	35843960	3260	3260	3260	3260	0
439	20231207	130600	35843960	3260	3260	3260	3260	1
440	20231207	130500	35840700	3260	3260	3260	3260	0
441	20231207	130400	35840700	3260	3260	3260	3260	0
442	20231207	130300	35840700	3260	3260	3260	3260	0
443	20231207	130200	35840700	3260	3260	3260	3260	50
444	20231207	130100	35677700	3260	3260	3260	3260	1
445	20231207	130000	35674440	3255	3255	3255	3255	6
446	20231207	125900	35654910	3255	3255	3255	3255	0
447	20231207	125800	35654910	3255	3265	3265	3255	2005
448	20231207	125700	29117290	3280	3280	3280	3280	0
449	20231207	125600	29117290	3280	3280	3280	3280	0
450	20231207	125500	29117290	3280	3280	3280	3280	0
451	20231207	125400	29117290	3280	3280	3280	3280	6
452	20231207	125300	29097610	3280	3280	3280	3280	0
453	20231207	125200	29097610	3280	3280	3280	3280	0
454	20231207	125100	29097610	3280	3280	3280	3280	0
455	20231207	125000	29097610	3280	3280	3280	3280	0
456	20231207	124900	29097610	3280	3280	3280	3280	0
457	20231207	124800	29097610	3280	3280	3280	3280	0
458	20231207	124700	29097610	3280	3280	3280	3280	0
459	20231207	124600	29097610	3280	3280	3280	3280	0
460	20231207	124500	29097610	3280	3280	3280	3280	0
461	20231207	124400	29097610	3280	3280	3280	3280	0
462	20231207	124300	29097610	3280	3280	3280	3280	0
463	20231207	124200	29097610	3280	3280	3280	3280	0
464	20231207	124100	29097610	3280	3280	3280	3280	0
465	20231207	124000	29097610	3280	3280	3280	3280	0
466	20231207	123900	29097610	3280	3280	3280	3280	0
467	20231207	123800	29097610	3280	3280	3280	3280	0
468	20231207	123700	29097610	3280	3280	3280	3280	0
469	20231207	123600	29097610	3280	3280	3280	3280	0
470	20231207	123500	29097610	3280	3280	3280	3280	0
471	20231207	123400	29097610	3280	3280	3280	3280	0
472	20231207	123300	29097610	3280	3280	3280	3280	0
473	20231207	123200	29097610	3280	3280	3280	3280	0
474	20231207	123100	29097610	3280	3280	3280	3280	0
475	20231207	123000	29097610	3280	3280	3280	3280	0
476	20231207	122900	29097610	3280	3280	3280	3280	0
477	20231207	122800	29097610	3280	3280	3280	3280	0
478	20231207	122700	29097610	3280	3280	3280	3280	0
479	20231207	122600	29097610	3280	3280	3280	3280	0
480	20231207	122500	29097610	3280	3280	3280	3280	0
481	20231207	122400	29097610	3280	3280	3280	3280	1
482	20231207	122300	29094330	3265	3265	3265	3265	10
483	20231207	122200	29061680	3270	3270	3270	3270	0
484	20231207	122100	29061680	3270	3270	3270	3270	0
485	20231207	122000	29061680	3270	3270	3270	3270	1
486	20231207	121900	29058410	3280	3280	3280	3280	0
487	20231207	121800	29058410	3280	3280	3280	3280	0
488	20231207	121700	29058410	3280	3280	3280	3280	0
489	20231207	121600	29058410	3280	3280	3280	3280	0
490	20231207	121500	29058410	3280	3280	3280	3280	0
491	20231207	121400	29058410	3280	3280	3280	3280	0
492	20231207	121300	29058410	3280	3280	3280	3280	1
493	20231207	121200	29055130	3265	3265	3265	3265	0
494	20231207	121100	29055130	3265	3265	3265	3265	0
495	20231207	121000	29055130	3265	3265	3265	3265	3
496	20231207	120900	29045335	3270	3270	3270	3270	0
497	20231207	120800	29045335	3270	3270	3270	3270	0
498	20231207	120700	29045335	3270	3270	3270	3270	96
499	20231207	120600	28731415	3280	3280	3280	3280	0
500	20231207	120500	28731415	3280	3280	3280	3280	0
501	20231207	120400	28731415	3280	3280	3280	3280	0
502	20231207	120300	28731415	3280	3280	3280	3280	0
503	20231207	120200	28731415	3280	3280	3280	3280	0
504	20231207	120100	28731415	3280	3280	3280	3280	0
505	20231207	120000	28731415	3280	3280	3280	3280	0
506	20231207	115900	28731415	3280	3280	3280	3280	0
507	20231207	115800	28731415	3280	3280	3280	3280	0
508	20231207	115700	28731415	3280	3280	3280	3280	0
509	20231207	115600	28731415	3280	3280	3280	3280	0
510	20231207	115500	28731415	3280	3280	3280	3280	0
511	20231207	115400	28731415	3280	3280	3280	3280	0
512	20231207	115300	28731415	3280	3280	3280	3280	0
513	20231207	115200	28731415	3280	3280	3280	3280	0
514	20231207	115100	28731415	3280	3280	3280	3280	0
515	20231207	115000	28731415	3280	3280	3280	3280	0
516	20231207	114900	28731415	3280	3280	3280	3280	0
517	20231207	114800	28731415	3280	3280	3280	3280	0
518	20231207	114700	28731415	3280	3280	3280	3280	0
519	20231207	114600	28731415	3280	3280	3280	3280	0
520	20231207	114500	28731415	3280	3280	3280	3280	0
521	20231207	114400	28731415	3280	3280	3280	3280	0
522	20231207	114300	28731415	3280	3280	3280	3280	50
523	20231207	114200	28567415	3280	3280	3280	3280	0
524	20231207	114100	28567415	3280	3280	3280	3280	0
525	20231207	114000	28567415	3280	3270	3280	3270	10
526	20231207	113900	28534705	3270	3265	3270	3265	218
527	20231207	113800	27821940	3265	3265	3265	3265	0
528	20231207	113700	27821940	3265	3265	3265	3265	2
529	20231207	113600	27815410	3270	3270	3270	3270	0
530	20231207	113500	27815410	3270	3270	3270	3270	0
531	20231207	113400	27815410	3270	3270	3270	3270	0
532	20231207	113300	27815410	3270	3270	3270	3270	0
533	20231207	113200	27815410	3270	3270	3270	3270	0
534	20231207	113100	27815410	3270	3270	3270	3270	10
535	20231207	113000	27782710	3270	3270	3270	3270	1
536	20231207	112900	27779440	3260	3260	3260	3260	100
537	20231207	112800	27453440	3270	3270	3270	3270	0
538	20231207	112700	27453440	3270	3270	3270	3270	1
539	20231207	112600	27450170	3260	3260	3260	3260	10
540	20231207	112500	27417570	3260	3260	3260	3260	0
541	20231207	112400	27417570	3260	3260	3260	3260	0
542	20231207	112300	27417570	3260	3260	3260	3260	0
543	20231207	112200	27417570	3260	3260	3260	3260	0
544	20231207	112100	27417570	3260	3260	3260	3260	2
545	20231207	112000	27411050	3270	3270	3270	3270	0
546	20231207	111900	27411050	3270	3270	3270	3270	0
547	20231207	111800	27411050	3270	3270	3270	3270	0
548	20231207	111700	27411050	3270	3270	3270	3270	0
549	20231207	111600	27411050	3270	3270	3270	3270	0
550	20231207	111500	27411050	3270	3270	3270	3270	0
551	20231207	111400	27411050	3270	3270	3270	3270	1
552	20231207	111300	27407780	3270	3270	3270	3270	0
553	20231207	111200	27407780	3270	3270	3270	3270	0
554	20231207	111100	27407780	3270	3265	3270	3265	2
555	20231207	111000	27401245	3265	3265	3265	3265	0
556	20231207	110900	27401245	3265	3270	3270	3265	52
557	20231207	110800	27231210	3270	3270	3270	3270	0
558	20231207	110700	27231210	3270	3270	3270	3270	1
559	20231207	110600	27227940	3270	3270	3270	3270	9
560	20231207	110500	27198510	3270	3270	3270	3270	0
561	20231207	110400	27198510	3270	3270	3270	3270	0
562	20231207	110300	27198510	3270	3270	3270	3270	0
563	20231207	110200	27198510	3270	3270	3270	3270	0
564	20231207	110100	27198510	3270	3270	3270	3270	1
565	20231207	110000	27195240	3250	3250	3250	3250	0
566	20231207	105900	27195240	3250	3250	3250	3250	0
567	20231207	105800	27195240	3250	3265	3265	3250	5628
568	20231207	105700	8889910	3270	3270	3270	3270	0
569	20231207	105600	8889910	3270	3270	3270	3270	1
570	20231207	105500	8886640	3270	3275	3275	3270	137
571	20231207	105400	8438645	3270	3270	3270	3270	0
572	20231207	105300	8438645	3270	3270	3270	3270	0
573	20231207	105200	8438645	3270	3270	3270	3270	0
574	20231207	105100	8438645	3270	3270	3270	3270	0
575	20231207	105000	8438645	3270	3270	3270	3270	0
576	20231207	104900	8438645	3270	3270	3270	3270	0
577	20231207	104800	8438645	3270	3270	3270	3270	0
578	20231207	104700	8438645	3270	3270	3270	3270	54
579	20231207	104600	8262065	3270	3270	3270	3270	1167
580	20231207	104500	4445975	3275	3275	3275	3275	133
581	20231207	104400	4010400	3275	3275	3275	3275	2
582	20231207	104300	4003850	3280	3280	3280	3280	0
583	20231207	104200	4003850	3280	3280	3280	3280	0
584	20231207	104100	4003850	3280	3280	3280	3280	1
585	20231207	104000	4000570	3280	3280	3280	3280	0
586	20231207	103900	4000570	3280	3280	3280	3280	0
587	20231207	103800	4000570	3280	3280	3280	3280	0
588	20231207	103700	4000570	3280	3280	3280	3280	0
589	20231207	103600	4000570	3280	3280	3280	3280	0
590	20231207	103500	4000570	3280	3280	3280	3280	1
591	20231207	103400	3997290	3280	3280	3280	3280	0
592	20231207	103300	3997290	3280	3280	3280	3280	1
593	20231207	103200	3994010	3275	3275	3275	3275	0
594	20231207	103100	3994010	3275	3275	3275	3275	181
595	20231207	103000	3401235	3270	3280	3280	3270	318
596	20231207	102900	2358990	3290	3290	3290	3290	0
597	20231207	102800	2358990	3290	3290	3290	3290	0
598	20231207	102700	2358990	3290	3290	3290	3290	0
599	20231207	102600	2358990	3290	3290	3290	3290	0
600	20231207	102500	2358990	3290	3290	3290	3290	0
601	20231207	102400	2358990	3290	3290	3290	3290	0
602	20231207	102300	2358990	3290	3290	3290	3290	0
603	20231207	102200	2358990	3290	3290	3290	3290	0
604	20231207	102100	2358990	3290	3290	3290	3290	0
605	20231207	102000	2358990	3290	3290	3290	3290	1
606	20231207	101900	2355700	3280	3280	3280	3280	0
607	20231207	101800	2355700	3280	3280	3280	3280	22
608	20231207	101700	2283540	3285	3285	3285	3285	5
609	20231207	101600	2267115	3290	3290	3290	3290	0
610	20231207	101500	2267115	3290	3290	3290	3290	0
611	20231207	101400	2267115	3290	3290	3290	3290	0
612	20231207	101300	2267115	3290	3290	3290	3290	200
613	20231207	101200	1609115	3290	3290	3290	3290	0
614	20231207	101100	1609115	3290	3290	3290	3290	0
615	20231207	101000	1609115	3290	3290	3290	3290	0
616	20231207	100900	1609115	3290	3280	3290	3280	19
617	20231207	100800	1546705	3280	3280	3280	3280	0
618	20231207	100700	1546705	3280	3280	3280	3280	60
619	20231207	100600	1349905	3280	3280	3280	3280	0
620	20231207	100500	1349905	3280	3280	3280	3280	0
621	20231207	100400	1349905	3280	3280	3280	3280	5
622	20231207	100300	1333505	3280	3280	3280	3280	0
623	20231207	100200	1333505	3280	3280	3280	3280	0
624	20231207	100100	1333505	3280	3280	3280	3280	0
625	20231207	100000	1333505	3280	3280	3280	3280	1
626	20231207	095900	1330225	3280	3280	3280	3280	0
627	20231207	095800	1330225	3280	3280	3280	3280	0
628	20231207	095700	1330225	3280	3280	3280	3280	0
629	20231207	095600	1330225	3280	3280	3280	3280	0
630	20231207	095500	1330225	3280	3280	3280	3280	0
631	20231207	095400	1330225	3280	3280	3280	3280	0
632	20231207	095300	1330225	3280	3280	3280	3280	1
633	20231207	095200	1326945	3275	3275	3275	3275	15
634	20231207	095100	1277820	3280	3280	3280	3280	0
635	20231207	095000	1277820	3280	3280	3280	3280	0
636	20231207	094900	1277820	3280	3280	3280	3280	1
637	20231207	094800	1274540	3280	3280	3280	3280	0
638	20231207	094700	1274540	3280	3280	3280	3280	0
639	20231207	094600	1274540	3280	3280	3280	3280	0
640	20231207	094500	1274540	3280	3280	3280	3280	0
641	20231207	094400	1274540	3280	3280	3280	3280	25
642	20231207	094300	1192540	3280	3280	3280	3280	1
643	20231207	094200	1189260	3280	3280	3280	3280	0
644	20231207	094100	1189260	3280	3280	3280	3280	0
645	20231207	094000	1189260	3280	3280	3280	3280	0
646	20231207	093900	1189260	3280	3280	3280	3280	0
647	20231207	093800	1189260	3280	3280	3280	3280	0
648	20231207	093700	1189260	3280	3280	3280	3280	4
649	20231207	093600	1176140	3280	3280	3280	3280	1
650	20231207	093500	1172860	3270	3270	3270	3270	0
651	20231207	093400	1172860	3270	3270	3270	3270	0
652	20231207	093300	1172860	3270	3270	3270	3270	0
653	20231207	093200	1172860	3270	3270	3270	3270	0
654	20231207	093100	1172860	3270	3270	3270	3270	0
655	20231207	093000	1172860	3270	3270	3270	3270	0
656	20231207	092900	1172860	3270	3270	3270	3270	0
657	20231207	092800	1172860	3270	3270	3270	3270	0
658	20231207	092700	1172860	3270	3270	3270	3270	0
659	20231207	092600	1172860	3270	3270	3270	3270	0
660	20231207	092500	1172860	3270	3270	3270	3270	0
661	20231207	092400	1172860	3270	3270	3270	3270	0
662	20231207	092300	1172860	3270	3270	3270	3270	21
663	20231207	092200	1104190	3280	3280	3280	3280	0
664	20231207	092100	1104190	3280	3280	3280	3280	0
665	20231207	092000	1104190	3280	3280	3280	3280	33
666	20231207	091900	995950	3280	3280	3280	3280	0
667	20231207	091800	995950	3280	3280	3280	3280	0
668	20231207	091700	995950	3280	3280	3280	3280	0
669	20231207	091600	995950	3280	3280	3280	3280	0
670	20231207	091500	995950	3280	3280	3280	3280	0
671	20231207	091400	995950	3280	3280	3280	3280	0
672	20231207	091300	995950	3280	3280	3280	3280	0
673	20231207	091200	995950	3280	3280	3280	3280	0
674	20231207	091100	995950	3280	3280	3280	3280	0
675	20231207	091000	995950	3280	3280	3280	3280	0
676	20231207	090900	995950	3280	3280	3280	3280	46
677	20231207	090800	845070	3290	3290	3290	3290	0
678	20231207	090700	845070	3290	3290	3290	3290	0
679	20231207	090600	845070	3290	3290	3290	3290	0
680	20231207	090500	845070	3290	3290	3290	3290	0
681	20231207	090400	845070	3290	3290	3290	3290	0
682	20231207	090300	845070	3290	3290	3290	3290	0
683	20231207	090200	845070	3290	3290	3290	3290	0
684	20231207	090100	845070	3290	3290	3290	3290	0
685	20231207	090000	845070	3290	3320	3320	3290	256