KissMeData/222110/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204000	142294260	5650	5650	5650	5650	373
3	20231205	203900	142294260	5650	5650	5650	5650	0
4	20231205	203800	142294260	5650	5650	5650	5650	0
5	20231205	203700	142294260	5650	5650	5650	5650	0
6	20231205	203600	142294260	5650	5650	5650	5650	0
7	20231205	203500	142294260	5650	5650	5650	5650	0
8	20231205	203400	142294260	5650	5650	5650	5650	0
9	20231205	203300	142294260	5650	5650	5650	5650	0
10	20231205	203200	142294260	5650	5650	5650	5650	0
11	20231205	203100	142294260	5650	5650	5650	5650	0
12	20231205	203000	142294260	5650	5650	5650	5650	0
13	20231205	202900	142294260	5650	5650	5650	5650	0
14	20231205	202800	142294260	5650	5650	5650	5650	0
15	20231205	202700	142294260	5650	5650	5650	5650	0
16	20231205	202600	142294260	5650	5650	5650	5650	0
17	20231205	202500	142294260	5650	5650	5650	5650	0
18	20231205	202400	142294260	5650	5650	5650	5650	0
19	20231205	202300	142294260	5650	5650	5650	5650	0
20	20231205	202200	142294260	5650	5650	5650	5650	0
21	20231205	202100	142294260	5650	5650	5650	5650	0
22	20231205	202000	142294260	5650	5650	5650	5650	0
23	20231205	201900	142294260	5650	5650	5650	5650	0
24	20231205	201800	142294260	5650	5650	5650	5650	0
25	20231205	201700	142294260	5650	5650	5650	5650	0
26	20231205	201600	142294260	5650	5650	5650	5650	0
27	20231205	201500	142294260	5650	5650	5650	5650	0
28	20231205	201400	142294260	5650	5650	5650	5650	0
29	20231205	201300	142294260	5650	5650	5650	5650	0
30	20231205	201200	142294260	5650	5650	5650	5650	0
31	20231205	201100	142294260	5650	5650	5650	5650	0
32	20231205	201000	142294260	5650	5650	5650	5650	373
33	20231205	200900	142294260	5650	5650	5650	5650	0
34	20231205	200800	142294260	5650	5650	5650	5650	0
35	20231205	200700	142294260	5650	5650	5650	5650	0
36	20231205	200600	142294260	5650	5650	5650	5650	0
37	20231205	200500	142294260	5650	5650	5650	5650	0
38	20231205	200400	142294260	5650	5650	5650	5650	0
39	20231205	200300	142294260	5650	5650	5650	5650	0
40	20231205	200200	142294260	5650	5650	5650	5650	0
41	20231205	200100	142294260	5650	5650	5650	5650	0
42	20231205	200000	142294260	5650	5650	5650	5650	0
43	20231205	195900	142294260	5650	5650	5650	5650	0
44	20231205	195800	142294260	5650	5650	5650	5650	0
45	20231205	195700	142294260	5650	5650	5650	5650	0
46	20231205	195600	142294260	5650	5650	5650	5650	0
47	20231205	195500	142294260	5650	5650	5650	5650	0
48	20231205	195400	142294260	5650	5650	5650	5650	0
49	20231205	195300	142294260	5650	5650	5650	5650	0
50	20231205	195200	142294260	5650	5650	5650	5650	0
51	20231205	195100	142294260	5650	5650	5650	5650	0
52	20231205	195000	142294260	5650	5650	5650	5650	0
53	20231205	194900	142294260	5650	5650	5650	5650	0
54	20231205	194800	142294260	5650	5650	5650	5650	0
55	20231205	194700	142294260	5650	5650	5650	5650	0
56	20231205	194600	142294260	5650	5650	5650	5650	0
57	20231205	194500	142294260	5650	5650	5650	5650	0
58	20231205	194400	142294260	5650	5650	5650	5650	0
59	20231205	194300	142294260	5650	5650	5650	5650	0
60	20231205	194200	142294260	5650	5650	5650	5650	0
61	20231205	194100	142294260	5650	5650	5650	5650	0
62	20231205	194000	142294260	5650	5650	5650	5650	373
63	20231205	193900	142294260	5650	5650	5650	5650	0
64	20231205	193800	142294260	5650	5650	5650	5650	0
65	20231205	193700	142294260	5650	5650	5650	5650	0
66	20231205	193600	142294260	5650	5650	5650	5650	0
67	20231205	193500	142294260	5650	5650	5650	5650	0
68	20231205	193400	142294260	5650	5650	5650	5650	0
69	20231205	193300	142294260	5650	5650	5650	5650	0
70	20231205	193200	142294260	5650	5650	5650	5650	0
71	20231205	193100	142294260	5650	5650	5650	5650	0
72	20231205	193000	142294260	5650	5650	5650	5650	0
73	20231205	192900	142294260	5650	5650	5650	5650	0
74	20231205	192800	142294260	5650	5650	5650	5650	0
75	20231205	192700	142294260	5650	5650	5650	5650	0
76	20231205	192600	142294260	5650	5650	5650	5650	0
77	20231205	192500	142294260	5650	5650	5650	5650	0
78	20231205	192400	142294260	5650	5650	5650	5650	0
79	20231205	192300	142294260	5650	5650	5650	5650	0
80	20231205	192200	142294260	5650	5650	5650	5650	0
81	20231205	192100	142294260	5650	5650	5650	5650	0
82	20231205	192000	142294260	5650	5650	5650	5650	0
83	20231205	191900	142294260	5650	5650	5650	5650	0
84	20231205	191800	142294260	5650	5650	5650	5650	0
85	20231205	191700	142294260	5650	5650	5650	5650	0
86	20231205	191600	142294260	5650	5650	5650	5650	0
87	20231205	191500	142294260	5650	5650	5650	5650	0
88	20231205	191400	142294260	5650	5650	5650	5650	0
89	20231205	191300	142294260	5650	5650	5650	5650	0
90	20231205	191200	142294260	5650	5650	5650	5650	0
91	20231205	191100	142294260	5650	5650	5650	5650	0
92	20231205	191000	142294260	5650	5650	5650	5650	373
93	20231205	190900	142294260	5650	5650	5650	5650	0
94	20231205	190800	142294260	5650	5650	5650	5650	0
95	20231205	190700	142294260	5650	5650	5650	5650	0
96	20231205	190600	142294260	5650	5650	5650	5650	0
97	20231205	190500	142294260	5650	5650	5650	5650	0
98	20231205	190400	142294260	5650	5650	5650	5650	0
99	20231205	190300	142294260	5650	5650	5650	5650	0
100	20231205	190200	142294260	5650	5650	5650	5650	0
101	20231205	190100	142294260	5650	5650	5650	5650	0
102	20231205	190000	142294260	5650	5650	5650	5650	0
103	20231205	185900	142294260	5650	5650	5650	5650	0
104	20231205	185800	142294260	5650	5650	5650	5650	0
105	20231205	185700	142294260	5650	5650	5650	5650	0
106	20231205	185600	142294260	5650	5650	5650	5650	0
107	20231205	185500	142294260	5650	5650	5650	5650	0
108	20231205	185400	142294260	5650	5650	5650	5650	0
109	20231205	185300	142294260	5650	5650	5650	5650	0
110	20231205	185200	142294260	5650	5650	5650	5650	0
111	20231205	185100	142294260	5650	5650	5650	5650	0
112	20231205	185000	142294260	5650	5650	5650	5650	0
113	20231205	184900	142294260	5650	5650	5650	5650	0
114	20231205	184800	142294260	5650	5650	5650	5650	0
115	20231205	184700	142294260	5650	5650	5650	5650	0
116	20231205	184600	142294260	5650	5650	5650	5650	0
117	20231205	184500	142294260	5650	5650	5650	5650	0
118	20231205	184400	142294260	5650	5650	5650	5650	0
119	20231205	184300	142294260	5650	5650	5650	5650	0
120	20231205	184200	142294260	5650	5650	5650	5650	0
121	20231205	184100	142294260	5650	5650	5650	5650	0
122	20231205	184000	142294260	5650	5650	5650	5650	373
123	20231205	183900	142294260	5650	5650	5650	5650	0
124	20231205	183800	142294260	5650	5650	5650	5650	0
125	20231205	183700	142294260	5650	5650	5650	5650	0
126	20231205	183600	142294260	5650	5650	5650	5650	0
127	20231205	183500	142294260	5650	5650	5650	5650	0
128	20231205	183400	142294260	5650	5650	5650	5650	0
129	20231205	183300	142294260	5650	5650	5650	5650	0
130	20231205	183200	142294260	5650	5650	5650	5650	0
131	20231205	183100	142294260	5650	5650	5650	5650	0
132	20231205	183000	142294260	5650	5650	5650	5650	0
133	20231205	182900	142294260	5650	5650	5650	5650	0
134	20231205	182800	142294260	5650	5650	5650	5650	0
135	20231205	182700	142294260	5650	5650	5650	5650	0
136	20231205	182600	142294260	5650	5650	5650	5650	0
137	20231205	182500	142294260	5650	5650	5650	5650	0
138	20231205	182400	142294260	5650	5650	5650	5650	0
139	20231205	182300	142294260	5650	5650	5650	5650	0
140	20231205	182200	142294260	5650	5650	5650	5650	0
141	20231205	182100	142294260	5650	5650	5650	5650	0
142	20231205	182000	142294260	5650	5650	5650	5650	0
143	20231205	181900	142294260	5650	5650	5650	5650	0
144	20231205	181800	142294260	5650	5650	5650	5650	0
145	20231205	181700	142294260	5650	5650	5650	5650	0
146	20231205	181600	142294260	5650	5650	5650	5650	0
147	20231205	181500	142294260	5650	5650	5650	5650	0
148	20231205	181400	142294260	5650	5650	5650	5650	0
149	20231205	181300	142294260	5650	5650	5650	5650	0
150	20231205	181200	142294260	5650	5650	5650	5650	0
151	20231205	181100	142294260	5650	5650	5650	5650	0
152	20231205	181000	142294260	5650	5650	5650	5650	373
153	20231205	180900	142294260	5650	5650	5650	5650	0
154	20231205	180800	142294260	5650	5650	5650	5650	0
155	20231205	180700	142294260	5650	5650	5650	5650	0
156	20231205	180600	142294260	5650	5650	5650	5650	0
157	20231205	180500	142294260	5650	5650	5650	5650	0
158	20231205	180400	142294260	5650	5650	5650	5650	0
159	20231205	180300	142294260	5650	5650	5650	5650	0
160	20231205	180200	142294260	5650	5650	5650	5650	0
161	20231205	180100	142294260	5650	5650	5650	5650	0
162	20231205	180000	142294260	5650	5650	5650	5650	0
163	20231205	175900	142294260	5650	5650	5650	5650	0
164	20231205	175800	142294260	5650	5650	5650	5650	0
165	20231205	175700	142294260	5650	5650	5650	5650	0
166	20231205	175600	142294260	5650	5650	5650	5650	0
167	20231205	175500	142294260	5650	5650	5650	5650	0
168	20231205	175400	142294260	5650	5650	5650	5650	0
169	20231205	175300	142294260	5650	5650	5650	5650	0
170	20231205	175200	142294260	5650	5650	5650	5650	0
171	20231205	175100	142294260	5650	5650	5650	5650	0
172	20231205	175000	142294260	5650	5650	5650	5650	0
173	20231205	174900	142294260	5650	5650	5650	5650	0
174	20231205	174800	142294260	5650	5650	5650	5650	0
175	20231205	174700	142294260	5650	5650	5650	5650	0
176	20231205	174600	142294260	5650	5650	5650	5650	0
177	20231205	174500	142294260	5650	5650	5650	5650	0
178	20231205	174400	142294260	5650	5650	5650	5650	0
179	20231205	174300	142294260	5650	5650	5650	5650	0
180	20231205	174200	142294260	5650	5650	5650	5650	0
181	20231205	174100	142294260	5650	5650	5650	5650	0
182	20231205	174000	142294260	5650	5650	5650	5650	373
183	20231205	173900	142294260	5650	5650	5650	5650	0
184	20231205	173800	142294260	5650	5650	5650	5650	0
185	20231205	173700	142294260	5650	5650	5650	5650	0
186	20231205	173600	142294260	5650	5650	5650	5650	0
187	20231205	173500	142294260	5650	5650	5650	5650	0
188	20231205	173400	142294260	5650	5650	5650	5650	0
189	20231205	173300	142294260	5650	5650	5650	5650	0
190	20231205	173200	142294260	5650	5650	5650	5650	0
191	20231205	173100	142294260	5650	5650	5650	5650	0
192	20231205	173000	142294260	5650	5650	5650	5650	0
193	20231205	172900	142294260	5650	5650	5650	5650	0
194	20231205	172800	142294260	5650	5650	5650	5650	0
195	20231205	172700	142294260	5650	5650	5650	5650	0
196	20231205	172600	142294260	5650	5650	5650	5650	0
197	20231205	172500	142294260	5650	5650	5650	5650	0
198	20231205	172400	142294260	5650	5650	5650	5650	0
199	20231205	172300	142294260	5650	5650	5650	5650	0
200	20231205	172200	142294260	5650	5650	5650	5650	0
201	20231205	172100	142294260	5650	5650	5650	5650	0
202	20231205	172000	142294260	5650	5650	5650	5650	0
203	20231205	171900	142294260	5650	5650	5650	5650	0
204	20231205	171800	142294260	5650	5650	5650	5650	0
205	20231205	171700	142294260	5650	5650	5650	5650	0
206	20231205	171600	142294260	5650	5650	5650	5650	0
207	20231205	171500	142294260	5650	5650	5650	5650	0
208	20231205	171400	142294260	5650	5650	5650	5650	0
209	20231205	171300	142294260	5650	5650	5650	5650	0
210	20231205	171200	142294260	5650	5650	5650	5650	0
211	20231205	171100	142294260	5650	5650	5650	5650	0
212	20231205	171000	142294260	5650	5650	5650	5650	373
213	20231205	170900	142294260	5650	5650	5650	5650	0
214	20231205	170800	142294260	5650	5650	5650	5650	0
215	20231205	170700	142294260	5650	5650	5650	5650	0
216	20231205	170600	142294260	5650	5650	5650	5650	0
217	20231205	170500	142294260	5650	5650	5650	5650	0
218	20231205	170400	142294260	5650	5650	5650	5650	0
219	20231205	170300	142294260	5650	5650	5650	5650	0
220	20231205	170200	142294260	5650	5650	5650	5650	0
221	20231205	170100	142294260	5650	5650	5650	5650	0
222	20231205	170000	142294260	5650	5650	5650	5650	0
223	20231205	165900	142294260	5650	5650	5650	5650	0
224	20231205	165800	142294260	5650	5650	5650	5650	0
225	20231205	165700	142294260	5650	5650	5650	5650	0
226	20231205	165600	142294260	5650	5650	5650	5650	0
227	20231205	165500	142294260	5650	5650	5650	5650	0
228	20231205	165400	142294260	5650	5650	5650	5650	0
229	20231205	165300	142294260	5650	5650	5650	5650	0
230	20231205	165200	142294260	5650	5650	5650	5650	0
231	20231205	165100	142294260	5650	5650	5650	5650	0
232	20231205	165000	142294260	5650	5650	5650	5650	0
233	20231205	164900	142294260	5650	5650	5650	5650	0
234	20231205	164800	142294260	5650	5650	5650	5650	0
235	20231205	164700	142294260	5650	5650	5650	5650	0
236	20231205	164600	142294260	5650	5650	5650	5650	0
237	20231205	164500	142294260	5650	5650	5650	5650	0
238	20231205	164400	142294260	5650	5650	5650	5650	0
239	20231205	164300	142294260	5650	5650	5650	5650	0
240	20231205	164200	142294260	5650	5650	5650	5650	0
241	20231205	164100	142294260	5650	5650	5650	5650	0
242	20231205	164000	142294260	5650	5650	5650	5650	373
243	20231205	163900	142294260	5650	5650	5650	5650	0
244	20231205	163800	142294260	5650	5650	5650	5650	0
245	20231205	163700	142294260	5650	5650	5650	5650	0
246	20231205	163600	142294260	5650	5650	5650	5650	0
247	20231205	163500	142294260	5650	5650	5650	5650	0
248	20231205	163400	142294260	5650	5650	5650	5650	0
249	20231205	163300	142294260	5650	5650	5650	5650	0
250	20231205	163200	142294260	5650	5650	5650	5650	0
251	20231205	163100	142294260	5650	5650	5650	5650	0
252	20231205	163000	142294260	5650	5650	5650	5650	0
253	20231205	162900	142294260	5650	5650	5650	5650	0
254	20231205	162800	142294260	5650	5650	5650	5650	0
255	20231205	162700	142294260	5650	5650	5650	5650	0
256	20231205	162600	142294260	5650	5650	5650	5650	0
257	20231205	162500	142294260	5650	5650	5650	5650	0
258	20231205	162400	142294260	5650	5650	5650	5650	0
259	20231205	162300	142294260	5650	5650	5650	5650	0
260	20231205	162200	142294260	5650	5650	5650	5650	0
261	20231205	162100	142294260	5650	5650	5650	5650	0
262	20231205	162000	142294260	5650	5650	5650	5650	0
263	20231205	161900	142294260	5650	5650	5650	5650	0
264	20231205	161800	142294260	5650	5650	5650	5650	0
265	20231205	161700	142294260	5650	5650	5650	5650	0
266	20231205	161600	142294260	5650	5650	5650	5650	0
267	20231205	161500	142294260	5650	5650	5650	5650	0
268	20231205	161400	142294260	5650	5650	5650	5650	0
269	20231205	161300	142294260	5650	5650	5650	5650	0
270	20231205	161200	142294260	5650	5650	5650	5650	0
271	20231205	161100	142294260	5650	5650	5650	5650	0
272	20231205	161000	142294260	5650	5650	5650	5650	373
273	20231205	160900	142294260	5650	5650	5650	5650	0
274	20231205	160800	142294260	5650	5650	5650	5650	0
275	20231205	160700	142294260	5650	5650	5650	5650	0
276	20231205	160600	142294260	5650	5650	5650	5650	0
277	20231205	160500	142294260	5650	5650	5650	5650	0
278	20231205	160400	142294260	5650	5650	5650	5650	0
279	20231205	160300	142294260	5650	5650	5650	5650	0
280	20231205	160200	142294260	5650	5650	5650	5650	0
281	20231205	160100	142294260	5650	5650	5650	5650	0
282	20231205	160000	142294260	5650	5650	5650	5650	0
283	20231205	155900	142294260	5650	5650	5650	5650	0
284	20231205	155800	142294260	5650	5650	5650	5650	0
285	20231205	155700	142294260	5650	5650	5650	5650	0
286	20231205	155600	142294260	5650	5650	5650	5650	0
287	20231205	155500	142294260	5650	5650	5650	5650	0
288	20231205	155400	142294260	5650	5650	5650	5650	0
289	20231205	155300	142294260	5650	5650	5650	5650	0
290	20231205	155200	142294260	5650	5650	5650	5650	0
291	20231205	155100	142294260	5650	5650	5650	5650	0
292	20231205	155000	142294260	5650	5650	5650	5650	0
293	20231205	154900	142294260	5650	5650	5650	5650	0
294	20231205	154800	142294260	5650	5650	5650	5650	0
295	20231205	154700	142294260	5650	5650	5650	5650	0
296	20231205	154600	142294260	5650	5650	5650	5650	0
297	20231205	154500	142294260	5650	5650	5650	5650	0
298	20231205	154400	142294260	5650	5650	5650	5650	0
299	20231205	154300	142294260	5650	5650	5650	5650	0
300	20231205	154200	142294260	5650	5650	5650	5650	0
301	20231205	154100	142294260	5650	5650	5650	5650	0
302	20231205	154000	142294260	5650	5650	5650	5650	373
303	20231205	153900	142294260	5650	5650	5650	5650	0
304	20231205	153800	142294260	5650	5650	5650	5650	0
305	20231205	153700	142294260	5650	5650	5650	5650	0
306	20231205	153600	142294260	5650	5650	5650	5650	0
307	20231205	153500	142294260	5650	5650	5650	5650	0
308	20231205	153400	142294260	5650	5650	5650	5650	0
309	20231205	153300	142294260	5650	5650	5650	5650	0
310	20231205	153200	142294260	5650	5650	5650	5650	0
311	20231205	153100	142294260	5650	5650	5650	5650	0
312	20231205	153000	142294260	5650	5650	5650	5650	373
313	20231205	152900	140186810	5670	5670	5670	5670	0
314	20231205	152800	140186810	5670	5670	5670	5670	0
315	20231205	152700	140186810	5670	5670	5670	5670	0
316	20231205	152600	140186810	5670	5670	5670	5670	0
317	20231205	152500	140186810	5670	5670	5670	5670	0
318	20231205	152400	140186810	5670	5670	5670	5670	0
319	20231205	152300	140186810	5670	5670	5670	5670	0
320	20231205	152200	140186810	5670	5670	5670	5670	0
321	20231205	152100	140186810	5670	5670	5670	5670	0
322	20231205	152000	140186810	5670	5670	5670	5670	0
323	20231205	151900	140186810	5670	5670	5670	5660	4
324	20231205	151800	140164140	5670	5670	5670	5670	7
325	20231205	151700	140124450	5670	5670	5670	5670	6
326	20231205	151600	140090430	5670	5660	5670	5660	35
327	20231205	151500	139892270	5660	5660	5660	5620	832
328	20231205	151400	135207830	5700	5700	5700	5700	0
329	20231205	151300	135207830	5700	5680	5710	5640	4053
330	20231205	151200	112305510	5720	5690	5720	5690	4
331	20231205	151100	112282720	5740	5740	5740	5740	0
332	20231205	151000	112282720	5740	5740	5740	5740	0
333	20231205	150900	112282720	5740	5700	5740	5690	491
334	20231205	150800	109488280	5700	5700	5700	5700	1
335	20231205	150700	109482580	5740	5740	5740	5740	0
336	20231205	150600	109482580	5740	5740	5740	5740	11
337	20231205	150500	109419440	5740	5720	5740	5700	456
338	20231205	150400	106818950	5760	5760	5760	5760	0
339	20231205	150300	106818950	5760	5760	5760	5760	0
340	20231205	150200	106818950	5760	5760	5760	5760	0
341	20231205	150100	106818950	5760	5760	5760	5760	0
342	20231205	150000	106818950	5760	5760	5760	5760	0
343	20231205	145900	106818950	5760	5760	5760	5760	0
344	20231205	145800	106818950	5760	5760	5760	5760	0
345	20231205	145700	106818950	5760	5760	5760	5760	0
346	20231205	145600	106818950	5760	5760	5760	5760	0
347	20231205	145500	106818950	5760	5760	5760	5760	0
348	20231205	145400	106818950	5760	5760	5760	5760	0
349	20231205	145300	106818950	5760	5760	5760	5760	0
350	20231205	145200	106818950	5760	5760	5760	5760	0
351	20231205	145100	106818950	5760	5760	5760	5760	0
352	20231205	145000	106818950	5760	5760	5760	5760	0
353	20231205	144900	106818950	5760	5760	5760	5760	0
354	20231205	144800	106818950	5760	5760	5760	5760	0
355	20231205	144700	106818950	5760	5760	5760	5760	0
356	20231205	144600	106818950	5760	5760	5760	5760	0
357	20231205	144500	106818950	5760	5760	5760	5760	0
358	20231205	144400	106818950	5760	5760	5760	5760	0
359	20231205	144300	106818950	5760	5760	5760	5760	0
360	20231205	144200	106818950	5760	5760	5760	5760	1
361	20231205	144100	106813190	5710	5710	5710	5710	0
362	20231205	144000	106813190	5710	5750	5750	5710	120
363	20231205	143900	106125990	5770	5770	5770	5770	0
364	20231205	143800	106125990	5770	5770	5770	5770	0
365	20231205	143700	106125990	5770	5770	5770	5770	0
366	20231205	143600	106125990	5770	5770	5770	5770	0
367	20231205	143500	106125990	5770	5770	5770	5770	0
368	20231205	143400	106125990	5770	5770	5770	5770	0
369	20231205	143300	106125990	5770	5770	5770	5770	0
370	20231205	143200	106125990	5770	5770	5770	5770	0
371	20231205	143100	106125990	5770	5770	5770	5770	120
372	20231205	143000	105433590	5770	5770	5770	5770	0
373	20231205	142900	105433590	5770	5770	5770	5770	0
374	20231205	142800	105433590	5770	5770	5770	5770	0
375	20231205	142700	105433590	5770	5770	5770	5770	0
376	20231205	142600	105433590	5770	5770	5770	5770	0
377	20231205	142500	105433590	5770	5770	5770	5770	0
378	20231205	142400	105433590	5770	5770	5770	5770	0
379	20231205	142300	105433590	5770	5770	5770	5770	0
380	20231205	142200	105433590	5770	5770	5770	5770	0
381	20231205	142100	105433590	5770	5770	5770	5770	0
382	20231205	142000	105433590	5770	5770	5770	5770	0
383	20231205	141900	105433590	5770	5770	5770	5770	0
384	20231205	141800	105433590	5770	5770	5770	5770	0
385	20231205	141700	105433590	5770	5770	5770	5770	1
386	20231205	141600	105427820	5750	5750	5750	5750	0
387	20231205	141500	105427820	5750	5750	5750	5750	5
388	20231205	141400	105399070	5770	5770	5770	5770	0
389	20231205	141300	105399070	5770	5770	5770	5770	0
390	20231205	141200	105399070	5770	5770	5770	5770	0
391	20231205	141100	105399070	5770	5770	5770	5770	0
392	20231205	141000	105399070	5770	5760	5770	5760	24
393	20231205	140900	105260600	5770	5770	5770	5770	0
394	20231205	140800	105260600	5770	5770	5770	5770	0
395	20231205	140700	105260600	5770	5770	5770	5770	0
396	20231205	140600	105260600	5770	5770	5770	5770	0
397	20231205	140500	105260600	5770	5770	5770	5760	678
398	20231205	140400	101354020	5770	5770	5770	5770	30
399	20231205	140300	101180920	5770	5770	5770	5770	70
400	20231205	140200	100777020	5760	5760	5760	5760	0
401	20231205	140100	100777020	5760	5760	5760	5760	0
402	20231205	140000	100777020	5760	5760	5760	5760	0
403	20231205	135900	100777020	5760	5760	5760	5760	0
404	20231205	135800	100777020	5760	5760	5760	5760	0
405	20231205	135700	100777020	5760	5760	5760	5760	5
406	20231205	135600	100748220	5750	5750	5750	5750	0
407	20231205	135500	100748220	5750	5750	5750	5750	0
408	20231205	135400	100748220	5750	5750	5750	5750	0
409	20231205	135300	100748220	5750	5750	5750	5750	0
410	20231205	135200	100748220	5750	5750	5750	5750	0
411	20231205	135100	100748220	5750	5750	5750	5750	11
412	20231205	135000	100684970	5760	5760	5760	5760	0
413	20231205	134900	100684970	5760	5760	5760	5760	0
414	20231205	134800	100684970	5760	5770	5770	5760	56
415	20231205	134700	100361950	5770	5770	5770	5770	0
416	20231205	134600	100361950	5770	5770	5770	5770	0
417	20231205	134500	100361950	5770	5770	5770	5770	10
418	20231205	134400	100304250	5780	5780	5780	5780	0
419	20231205	134300	100304250	5780	5780	5780	5780	139
420	20231205	134200	99500830	5780	5780	5780	5780	0
421	20231205	134100	99500830	5780	5780	5780	5780	0
422	20231205	134000	99500830	5780	5780	5780	5780	0
423	20231205	133900	99500830	5780	5770	5780	5770	700
424	20231205	133800	95455030	5770	5770	5770	5770	10
425	20231205	133700	95397330	5770	5770	5770	5770	0
426	20231205	133600	95397330	5770	5760	5770	5760	1244
427	20231205	133500	88219600	5760	5760	5760	5760	0
428	20231205	133400	88219600	5760	5760	5760	5760	36
429	20231205	133300	88012240	5760	5730	5760	5730	600
430	20231205	133200	84556420	5750	5740	5750	5740	704
431	20231205	133100	80508580	5740	5730	5740	5730	2184
432	20231205	133000	67991260	5730	5730	5730	5730	300
433	20231205	132900	66272260	5730	5730	5730	5730	398
434	20231205	132800	63991720	5720	5720	5720	5720	0
435	20231205	132700	63991720	5720	5720	5720	5720	0
436	20231205	132600	63991720	5720	5720	5720	5720	47
437	20231205	132500	63722880	5720	5720	5720	5720	0
438	20231205	132400	63722880	5720	5720	5720	5720	0
439	20231205	132300	63722880	5720	5720	5720	5720	0
440	20231205	132200	63722880	5720	5720	5720	5720	0
441	20231205	132100	63722880	5720	5720	5720	5720	0
442	20231205	132000	63722880	5720	5720	5720	5720	0
443	20231205	131900	63722880	5720	5720	5720	5720	0
444	20231205	131800	63722880	5720	5720	5720	5720	0
445	20231205	131700	63722880	5720	5670	5720	5670	16
446	20231205	131600	63632110	5660	5700	5700	5650	750
447	20231205	131500	59381590	5730	5730	5730	5730	0
448	20231205	131400	59381590	5730	5730	5730	5730	0
449	20231205	131300	59381590	5730	5730	5730	5730	0
450	20231205	131200	59381590	5730	5730	5730	5730	0
451	20231205	131100	59381590	5730	5730	5730	5730	0
452	20231205	131000	59381590	5730	5730	5730	5730	0
453	20231205	130900	59381590	5730	5730	5730	5730	0
454	20231205	130800	59381590	5730	5730	5730	5730	0
455	20231205	130700	59381590	5730	5730	5730	5730	0
456	20231205	130600	59381590	5730	5730	5730	5730	0
457	20231205	130500	59381590	5730	5730	5730	5730	0
458	20231205	130400	59381590	5730	5730	5730	5730	0
459	20231205	130300	59381590	5730	5730	5730	5730	1
460	20231205	130200	59375860	5700	5700	5700	5700	0
461	20231205	130100	59375860	5700	5700	5700	5700	0
462	20231205	130000	59375860	5700	5700	5700	5700	0
463	20231205	125900	59375860	5700	5700	5700	5700	0
464	20231205	125800	59375860	5700	5700	5700	5700	0
465	20231205	125700	59375860	5700	5700	5700	5700	1
466	20231205	125600	59370160	5730	5730	5730	5730	1
467	20231205	125500	59364430	5680	5680	5680	5680	0
468	20231205	125400	59364430	5680	5680	5680	5680	0
469	20231205	125300	59364430	5680	5680	5680	5680	0
470	20231205	125200	59364430	5680	5680	5680	5680	0
471	20231205	125100	59364430	5680	5680	5680	5680	0
472	20231205	125000	59364430	5680	5680	5680	5680	0
473	20231205	124900	59364430	5680	5680	5680	5680	0
474	20231205	124800	59364430	5680	5680	5680	5680	0
475	20231205	124700	59364430	5680	5680	5680	5680	0
476	20231205	124600	59364430	5680	5700	5700	5680	50
477	20231205	124500	59079980	5740	5740	5740	5740	0
478	20231205	124400	59079980	5740	5700	5740	5690	478
479	20231205	124300	56358000	5700	5700	5700	5700	0
480	20231205	124200	56358000	5700	5700	5700	5700	0
481	20231205	124100	56358000	5700	5700	5700	5700	0
482	20231205	124000	56358000	5700	5700	5700	5700	0
483	20231205	123900	56358000	5700	5700	5700	5700	0
484	20231205	123800	56358000	5700	5700	5700	5700	0
485	20231205	123700	56358000	5700	5700	5700	5700	0
486	20231205	123600	56358000	5700	5710	5710	5700	300
487	20231205	123500	54647000	5740	5740	5740	5740	0
488	20231205	123400	54647000	5740	5740	5740	5740	0
489	20231205	123300	54647000	5740	5740	5740	5740	5
490	20231205	123200	54618300	5730	5730	5730	5730	1
491	20231205	123100	54612570	5740	5740	5740	5740	0
492	20231205	123000	54612570	5740	5740	5740	5740	0
493	20231205	122900	54612570	5740	5740	5740	5740	0
494	20231205	122800	54612570	5740	5740	5740	5740	0
495	20231205	122700	54612570	5740	5740	5740	5740	0
496	20231205	122600	54612570	5740	5740	5740	5740	0
497	20231205	122500	54612570	5740	5740	5740	5740	0
498	20231205	122400	54612570	5740	5740	5740	5740	0
499	20231205	122300	54612570	5740	5740	5740	5740	0
500	20231205	122200	54612570	5740	5740	5740	5740	0
501	20231205	122100	54612570	5740	5740	5740	5740	0
502	20231205	122000	54612570	5740	5740	5740	5740	0
503	20231205	121900	54612570	5740	5740	5740	5740	1
504	20231205	121800	54606830	5730	5730	5730	5730	0
505	20231205	121700	54606830	5730	5730	5730	5730	0
506	20231205	121600	54606830	5730	5730	5730	5730	0
507	20231205	121500	54606830	5730	5730	5730	5730	0
508	20231205	121400	54606830	5730	5730	5730	5730	0
509	20231205	121300	54606830	5730	5730	5730	5730	0
510	20231205	121200	54606830	5730	5730	5730	5730	0
511	20231205	121100	54606830	5730	5730	5730	5730	0
512	20231205	121000	54606830	5730	5730	5730	5730	0
513	20231205	120900	54606830	5730	5730	5730	5730	0
514	20231205	120800	54606830	5730	5730	5730	5730	0
515	20231205	120700	54606830	5730	5730	5730	5730	0
516	20231205	120600	54606830	5730	5730	5730	5730	0
517	20231205	120500	54606830	5730	5730	5730	5730	0
518	20231205	120400	54606830	5730	5730	5730	5730	0
519	20231205	120300	54606830	5730	5730	5730	5730	0
520	20231205	120200	54606830	5730	5730	5730	5730	0
521	20231205	120100	54606830	5730	5730	5730	5730	793
522	20231205	120000	50062940	5730	5730	5730	5730	0
523	20231205	115900	50062940	5730	5730	5730	5730	80
524	20231205	115800	49604540	5730	5730	5730	5730	0
525	20231205	115700	49604540	5730	5730	5730	5730	0
526	20231205	115600	49604540	5730	5730	5730	5730	0
527	20231205	115500	49604540	5730	5730	5730	5730	0
528	20231205	115400	49604540	5730	5730	5730	5730	0
529	20231205	115300	49604540	5730	5730	5730	5730	0
530	20231205	115200	49604540	5730	5730	5730	5730	517
531	20231205	115100	46642130	5730	5730	5730	5730	1
532	20231205	115000	46636400	5720	5720	5720	5720	0
533	20231205	114900	46636400	5720	5720	5720	5720	0
534	20231205	114800	46636400	5720	5720	5720	5720	0
535	20231205	114700	46636400	5720	5720	5720	5720	0
536	20231205	114600	46636400	5720	5720	5720	5720	547
537	20231205	114500	43507560	5720	5720	5720	5720	0
538	20231205	114400	43507560	5720	5720	5720	5720	0
539	20231205	114300	43507560	5720	5720	5720	5720	0
540	20231205	114200	43507560	5720	5720	5720	5720	0
541	20231205	114100	43507560	5720	5720	5720	5720	0
542	20231205	114000	43507560	5720	5720	5720	5720	0
543	20231205	113900	43507560	5720	5720	5720	5720	0
544	20231205	113800	43507560	5720	5720	5720	5720	0
545	20231205	113700	43507560	5720	5720	5720	5720	0
546	20231205	113600	43507560	5720	5720	5720	5720	0
547	20231205	113500	43507560	5720	5720	5720	5720	0
548	20231205	113400	43507560	5720	5720	5720	5720	0
549	20231205	113300	43507560	5720	5720	5720	5720	0
550	20231205	113200	43507560	5720	5710	5720	5710	4
551	20231205	113100	43484710	5710	5710	5710	5710	0
552	20231205	113000	43484710	5710	5710	5710	5710	1
553	20231205	112900	43479000	5720	5720	5720	5720	0
554	20231205	112800	43479000	5720	5720	5720	5720	0
555	20231205	112700	43479000	5720	5720	5720	5720	0
556	20231205	112600	43479000	5720	5720	5720	5720	0
557	20231205	112500	43479000	5720	5720	5720	5720	0
558	20231205	112400	43479000	5720	5720	5720	5720	0
559	20231205	112300	43479000	5720	5720	5720	5720	0
560	20231205	112200	43479000	5720	5720	5720	5720	0
561	20231205	112100	43479000	5720	5720	5720	5720	0
562	20231205	112000	43479000	5720	5720	5720	5720	0
563	20231205	111900	43479000	5720	5720	5720	5720	0
564	20231205	111800	43479000	5720	5720	5720	5720	0
565	20231205	111700	43479000	5720	5720	5720	5720	0
566	20231205	111600	43479000	5720	5720	5720	5720	0
567	20231205	111500	43479000	5720	5720	5720	5720	0
568	20231205	111400	43479000	5720	5720	5720	5720	0
569	20231205	111300	43479000	5720	5720	5720	5720	0
570	20231205	111200	43479000	5720	5720	5720	5720	0
571	20231205	111100	43479000	5720	5720	5720	5720	0
572	20231205	111000	43479000	5720	5720	5720	5720	0
573	20231205	110900	43479000	5720	5720	5720	5720	0
574	20231205	110800	43479000	5720	5720	5720	5720	0
575	20231205	110700	43479000	5720	5720	5720	5720	0
576	20231205	110600	43479000	5720	5720	5720	5720	0
577	20231205	110500	43479000	5720	5720	5720	5720	0
578	20231205	110400	43479000	5720	5720	5720	5720	0
579	20231205	110300	43479000	5720	5720	5720	5720	0
580	20231205	110200	43479000	5720	5720	5720	5720	0
581	20231205	110100	43479000	5720	5720	5720	5720	0
582	20231205	110000	43479000	5720	5720	5720	5720	0
583	20231205	105900	43479000	5720	5720	5720	5720	0
584	20231205	105800	43479000	5720	5720	5720	5720	0
585	20231205	105700	43479000	5720	5720	5720	5720	0
586	20231205	105600	43479000	5720	5720	5720	5720	0
587	20231205	105500	43479000	5720	5720	5720	5720	1
588	20231205	105400	43473280	5670	5670	5670	5670	0
589	20231205	105300	43473280	5670	5670	5670	5670	0
590	20231205	105200	43473280	5670	5670	5670	5670	0
591	20231205	105100	43473280	5670	5670	5670	5670	0
592	20231205	105000	43473280	5670	5670	5670	5670	0
593	20231205	104900	43473280	5670	5670	5670	5670	0
594	20231205	104800	43473280	5670	5690	5690	5670	100
595	20231205	104700	42905900	5730	5730	5730	5730	12
596	20231205	104600	42837140	5730	5730	5730	5730	50
597	20231205	104500	42550640	5730	5730	5730	5730	0
598	20231205	104400	42550640	5730	5730	5730	5730	0
599	20231205	104300	42550640	5730	5730	5730	5730	0
600	20231205	104200	42550640	5730	5720	5730	5720	369
601	20231205	104100	40439390	5730	5730	5730	5730	0
602	20231205	104000	40439390	5730	5730	5730	5730	0
603	20231205	103900	40439390	5730	5730	5730	5730	0
604	20231205	103800	40439390	5730	5700	5730	5700	5
605	20231205	103700	40410800	5720	5720	5720	5720	7
606	20231205	103600	40370760	5730	5730	5730	5730	0
607	20231205	103500	40370760	5730	5730	5730	5730	0
608	20231205	103400	40370760	5730	5730	5730	5730	0
609	20231205	103300	40370760	5730	5730	5730	5730	0
610	20231205	103200	40370760	5730	5720	5730	5720	151
611	20231205	103100	39507030	5720	5720	5720	5720	0
612	20231205	103000	39507030	5720	5720	5720	5720	412
613	20231205	102900	37150390	5720	5720	5720	5720	0
614	20231205	102800	37150390	5720	5720	5720	5720	0
615	20231205	102700	37150390	5720	5720	5720	5720	0
616	20231205	102600	37150390	5720	5720	5720	5720	0
617	20231205	102500	37150390	5720	5720	5720	5720	0
618	20231205	102400	37150390	5720	5710	5720	5710	285
619	20231205	102300	35523030	5710	5710	5710	5710	0
620	20231205	102200	35523030	5710	5710	5710	5710	1
621	20231205	102100	35517320	5660	5680	5680	5660	570
622	20231205	102000	32286910	5730	5730	5730	5730	0
623	20231205	101900	32286910	5730	5730	5730	5730	0
624	20231205	101800	32286910	5730	5730	5730	5730	1
625	20231205	101700	32281180	5690	5700	5700	5690	2
626	20231205	101600	32269790	5730	5730	5730	5730	0
627	20231205	101500	32269790	5730	5730	5730	5730	0
628	20231205	101400	32269790	5730	5730	5730	5730	0
629	20231205	101300	32269790	5730	5730	5730	5730	1
630	20231205	101200	32264060	5670	5670	5670	5670	0
631	20231205	101100	32264060	5670	5690	5690	5670	728
632	20231205	101000	28131680	5730	5730	5730	5730	0
633	20231205	100900	28131680	5730	5730	5730	5730	0
634	20231205	100800	28131680	5730	5730	5730	5730	0
635	20231205	100700	28131680	5730	5730	5730	5730	0
636	20231205	100600	28131680	5730	5730	5730	5730	0
637	20231205	100500	28131680	5730	5730	5730	5730	0
638	20231205	100400	28131680	5730	5730	5730	5730	0
639	20231205	100300	28131680	5730	5730	5730	5730	0
640	20231205	100200	28131680	5730	5730	5730	5730	0
641	20231205	100100	28131680	5730	5730	5730	5730	0
642	20231205	100000	28131680	5730	5730	5730	5730	1341
643	20231205	095900	20447750	5730	5730	5730	5730	37
644	20231205	095800	20235740	5730	5730	5730	5730	0
645	20231205	095700	20235740	5730	5730	5730	5730	0
646	20231205	095600	20235740	5730	5730	5730	5730	0
647	20231205	095500	20235740	5730	5730	5730	5730	0
648	20231205	095400	20235740	5730	5720	5730	5720	212
649	20231205	095300	19021380	5730	5730	5730	5730	0
650	20231205	095200	19021380	5730	5700	5730	5700	1000
651	20231205	095100	13297050	5730	5730	5730	5730	0
652	20231205	095000	13297050	5730	5730	5730	5730	0
653	20231205	094900	13297050	5730	5730	5730	5730	0
654	20231205	094800	13297050	5730	5730	5730	5730	0
655	20231205	094700	13297050	5730	5730	5730	5730	0
656	20231205	094600	13297050	5730	5730	5730	5730	0
657	20231205	094500	13297050	5730	5730	5730	5730	0
658	20231205	094400	13297050	5730	5730	5730	5730	0
659	20231205	094300	13297050	5730	5730	5730	5730	0
660	20231205	094200	13297050	5730	5730	5730	5730	0
661	20231205	094100	13297050	5730	5730	5730	5730	0
662	20231205	094000	13297050	5730	5730	5730	5730	0
663	20231205	093900	13297050	5730	5730	5730	5730	0
664	20231205	093800	13297050	5730	5730	5730	5730	0
665	20231205	093700	13297050	5730	5730	5730	5730	0
666	20231205	093600	13297050	5730	5730	5730	5730	0
667	20231205	093500	13297050	5730	5730	5730	5730	0
668	20231205	093400	13297050	5730	5730	5730	5730	0
669	20231205	093300	13297050	5730	5730	5730	5730	0
670	20231205	093200	13297050	5730	5730	5730	5730	0
671	20231205	093100	13297050	5730	5730	5730	5730	0
672	20231205	093000	13297050	5730	5730	5730	5730	0
673	20231205	092900	13297050	5730	5730	5730	5730	0
674	20231205	092800	13297050	5730	5730	5730	5730	200
675	20231205	092700	12151050	5740	5740	5740	5740	0
676	20231205	092600	12151050	5740	5740	5740	5740	0
677	20231205	092500	12151050	5740	5740	5740	5740	0
678	20231205	092400	12151050	5740	5740	5740	5740	0
679	20231205	092300	12151050	5740	5740	5740	5740	0
680	20231205	092200	12151050	5740	5740	5740	5740	0
681	20231205	092100	12151050	5740	5740	5740	5740	0
682	20231205	092000	12151050	5740	5690	5740	5690	368
683	20231205	091900	10050870	5680	5650	5680	5650	380
684	20231205	091800	7895410	5670	5670	5670	5670	0
685	20231205	091700	7895410	5670	5670	5670	5670	0
686	20231205	091600	7895410	5670	5670	5670	5670	0
687	20231205	091500	7895410	5670	5670	5670	5670	0
688	20231205	091400	7895410	5670	5670	5670	5670	0
689	20231205	091300	7895410	5670	5670	5670	5670	0
690	20231205	091200	7895410	5670	5670	5670	5670	0
691	20231205	091100	7895410	5670	5670	5670	5670	0
692	20231205	091000	7895410	5670	5670	5670	5670	0
693	20231205	090900	7895410	5670	5610	5670	5590	1212
694	20231205	090800	1119690	5690	5690	5690	5690	0
695	20231205	090700	1119690	5690	5690	5690	5690	0
696	20231205	090600	1119690	5690	5690	5690	5690	0
697	20231205	090500	1119690	5690	5690	5690	5690	0
698	20231205	090400	1119690	5690	5690	5690	5690	0
699	20231205	090300	1119690	5690	5690	5690	5690	0
700	20231205	090200	1119690	5690	5690	5690	5690	0
701	20231205	090100	1119690	5690	5690	5690	5690	1
702	20231205	090000	1114000	5570	5570	5570	5570	200