KissMeData/372910/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211700	158705125	4615	4615	4615	4615	154
3	20231205	211600	158705125	4615	4615	4615	4615	0
4	20231205	211500	158705125	4615	4615	4615	4615	0
5	20231205	211400	158705125	4615	4615	4615	4615	0
6	20231205	211300	158705125	4615	4615	4615	4615	0
7	20231205	211200	158705125	4615	4615	4615	4615	0
8	20231205	211100	158705125	4615	4615	4615	4615	0
9	20231205	211000	158705125	4615	4615	4615	4615	0
10	20231205	210900	158705125	4615	4615	4615	4615	0
11	20231205	210800	158705125	4615	4615	4615	4615	0
12	20231205	210700	158705125	4615	4615	4615	4615	0
13	20231205	210600	158705125	4615	4615	4615	4615	0
14	20231205	210500	158705125	4615	4615	4615	4615	0
15	20231205	210400	158705125	4615	4615	4615	4615	0
16	20231205	210300	158705125	4615	4615	4615	4615	0
17	20231205	210200	158705125	4615	4615	4615	4615	0
18	20231205	210100	158705125	4615	4615	4615	4615	0
19	20231205	210000	158705125	4615	4615	4615	4615	0
20	20231205	205900	158705125	4615	4615	4615	4615	0
21	20231205	205800	158705125	4615	4615	4615	4615	0
22	20231205	205700	158705125	4615	4615	4615	4615	0
23	20231205	205600	158705125	4615	4615	4615	4615	0
24	20231205	205500	158705125	4615	4615	4615	4615	0
25	20231205	205400	158705125	4615	4615	4615	4615	0
26	20231205	205300	158705125	4615	4615	4615	4615	0
27	20231205	205200	158705125	4615	4615	4615	4615	0
28	20231205	205100	158705125	4615	4615	4615	4615	0
29	20231205	205000	158705125	4615	4615	4615	4615	0
30	20231205	204900	158705125	4615	4615	4615	4615	0
31	20231205	204800	158705125	4615	4615	4615	4615	0
32	20231205	204700	158705125	4615	4615	4615	4615	154
33	20231205	204600	158705125	4615	4615	4615	4615	0
34	20231205	204500	158705125	4615	4615	4615	4615	0
35	20231205	204400	158705125	4615	4615	4615	4615	0
36	20231205	204300	158705125	4615	4615	4615	4615	0
37	20231205	204200	158705125	4615	4615	4615	4615	0
38	20231205	204100	158705125	4615	4615	4615	4615	0
39	20231205	204000	158705125	4615	4615	4615	4615	0
40	20231205	203900	158705125	4615	4615	4615	4615	0
41	20231205	203800	158705125	4615	4615	4615	4615	0
42	20231205	203700	158705125	4615	4615	4615	4615	0
43	20231205	203600	158705125	4615	4615	4615	4615	0
44	20231205	203500	158705125	4615	4615	4615	4615	0
45	20231205	203400	158705125	4615	4615	4615	4615	0
46	20231205	203300	158705125	4615	4615	4615	4615	0
47	20231205	203200	158705125	4615	4615	4615	4615	0
48	20231205	203100	158705125	4615	4615	4615	4615	0
49	20231205	203000	158705125	4615	4615	4615	4615	0
50	20231205	202900	158705125	4615	4615	4615	4615	0
51	20231205	202800	158705125	4615	4615	4615	4615	0
52	20231205	202700	158705125	4615	4615	4615	4615	0
53	20231205	202600	158705125	4615	4615	4615	4615	0
54	20231205	202500	158705125	4615	4615	4615	4615	0
55	20231205	202400	158705125	4615	4615	4615	4615	0
56	20231205	202300	158705125	4615	4615	4615	4615	0
57	20231205	202200	158705125	4615	4615	4615	4615	0
58	20231205	202100	158705125	4615	4615	4615	4615	0
59	20231205	202000	158705125	4615	4615	4615	4615	0
60	20231205	201900	158705125	4615	4615	4615	4615	0
61	20231205	201800	158705125	4615	4615	4615	4615	0
62	20231205	201700	158705125	4615	4615	4615	4615	154
63	20231205	201600	158705125	4615	4615	4615	4615	0
64	20231205	201500	158705125	4615	4615	4615	4615	0
65	20231205	201400	158705125	4615	4615	4615	4615	0
66	20231205	201300	158705125	4615	4615	4615	4615	0
67	20231205	201200	158705125	4615	4615	4615	4615	0
68	20231205	201100	158705125	4615	4615	4615	4615	0
69	20231205	201000	158705125	4615	4615	4615	4615	0
70	20231205	200900	158705125	4615	4615	4615	4615	0
71	20231205	200800	158705125	4615	4615	4615	4615	0
72	20231205	200700	158705125	4615	4615	4615	4615	0
73	20231205	200600	158705125	4615	4615	4615	4615	0
74	20231205	200500	158705125	4615	4615	4615	4615	0
75	20231205	200400	158705125	4615	4615	4615	4615	0
76	20231205	200300	158705125	4615	4615	4615	4615	0
77	20231205	200200	158705125	4615	4615	4615	4615	0
78	20231205	200100	158705125	4615	4615	4615	4615	0
79	20231205	200000	158705125	4615	4615	4615	4615	0
80	20231205	195900	158705125	4615	4615	4615	4615	0
81	20231205	195800	158705125	4615	4615	4615	4615	0
82	20231205	195700	158705125	4615	4615	4615	4615	0
83	20231205	195600	158705125	4615	4615	4615	4615	0
84	20231205	195500	158705125	4615	4615	4615	4615	0
85	20231205	195400	158705125	4615	4615	4615	4615	0
86	20231205	195300	158705125	4615	4615	4615	4615	0
87	20231205	195200	158705125	4615	4615	4615	4615	0
88	20231205	195100	158705125	4615	4615	4615	4615	0
89	20231205	195000	158705125	4615	4615	4615	4615	0
90	20231205	194900	158705125	4615	4615	4615	4615	0
91	20231205	194800	158705125	4615	4615	4615	4615	0
92	20231205	194700	158705125	4615	4615	4615	4615	154
93	20231205	194600	158705125	4615	4615	4615	4615	0
94	20231205	194500	158705125	4615	4615	4615	4615	0
95	20231205	194400	158705125	4615	4615	4615	4615	0
96	20231205	194300	158705125	4615	4615	4615	4615	0
97	20231205	194200	158705125	4615	4615	4615	4615	0
98	20231205	194100	158705125	4615	4615	4615	4615	0
99	20231205	194000	158705125	4615	4615	4615	4615	0
100	20231205	193900	158705125	4615	4615	4615	4615	0
101	20231205	193800	158705125	4615	4615	4615	4615	0
102	20231205	193700	158705125	4615	4615	4615	4615	0
103	20231205	193600	158705125	4615	4615	4615	4615	0
104	20231205	193500	158705125	4615	4615	4615	4615	0
105	20231205	193400	158705125	4615	4615	4615	4615	0
106	20231205	193300	158705125	4615	4615	4615	4615	0
107	20231205	193200	158705125	4615	4615	4615	4615	0
108	20231205	193100	158705125	4615	4615	4615	4615	0
109	20231205	193000	158705125	4615	4615	4615	4615	0
110	20231205	192900	158705125	4615	4615	4615	4615	0
111	20231205	192800	158705125	4615	4615	4615	4615	0
112	20231205	192700	158705125	4615	4615	4615	4615	0
113	20231205	192600	158705125	4615	4615	4615	4615	0
114	20231205	192500	158705125	4615	4615	4615	4615	0
115	20231205	192400	158705125	4615	4615	4615	4615	0
116	20231205	192300	158705125	4615	4615	4615	4615	0
117	20231205	192200	158705125	4615	4615	4615	4615	0
118	20231205	192100	158705125	4615	4615	4615	4615	0
119	20231205	192000	158705125	4615	4615	4615	4615	0
120	20231205	191900	158705125	4615	4615	4615	4615	0
121	20231205	191800	158705125	4615	4615	4615	4615	0
122	20231205	191700	158705125	4615	4615	4615	4615	154
123	20231205	191600	158705125	4615	4615	4615	4615	0
124	20231205	191500	158705125	4615	4615	4615	4615	0
125	20231205	191400	158705125	4615	4615	4615	4615	0
126	20231205	191300	158705125	4615	4615	4615	4615	0
127	20231205	191200	158705125	4615	4615	4615	4615	0
128	20231205	191100	158705125	4615	4615	4615	4615	0
129	20231205	191000	158705125	4615	4615	4615	4615	0
130	20231205	190900	158705125	4615	4615	4615	4615	0
131	20231205	190800	158705125	4615	4615	4615	4615	0
132	20231205	190700	158705125	4615	4615	4615	4615	0
133	20231205	190600	158705125	4615	4615	4615	4615	0
134	20231205	190500	158705125	4615	4615	4615	4615	0
135	20231205	190400	158705125	4615	4615	4615	4615	0
136	20231205	190300	158705125	4615	4615	4615	4615	0
137	20231205	190200	158705125	4615	4615	4615	4615	0
138	20231205	190100	158705125	4615	4615	4615	4615	0
139	20231205	190000	158705125	4615	4615	4615	4615	0
140	20231205	185900	158705125	4615	4615	4615	4615	0
141	20231205	185800	158705125	4615	4615	4615	4615	0
142	20231205	185700	158705125	4615	4615	4615	4615	0
143	20231205	185600	158705125	4615	4615	4615	4615	0
144	20231205	185500	158705125	4615	4615	4615	4615	0
145	20231205	185400	158705125	4615	4615	4615	4615	0
146	20231205	185300	158705125	4615	4615	4615	4615	0
147	20231205	185200	158705125	4615	4615	4615	4615	0
148	20231205	185100	158705125	4615	4615	4615	4615	0
149	20231205	185000	158705125	4615	4615	4615	4615	0
150	20231205	184900	158705125	4615	4615	4615	4615	0
151	20231205	184800	158705125	4615	4615	4615	4615	0
152	20231205	184700	158705125	4615	4615	4615	4615	154
153	20231205	184600	158705125	4615	4615	4615	4615	0
154	20231205	184500	158705125	4615	4615	4615	4615	0
155	20231205	184400	158705125	4615	4615	4615	4615	0
156	20231205	184300	158705125	4615	4615	4615	4615	0
157	20231205	184200	158705125	4615	4615	4615	4615	0
158	20231205	184100	158705125	4615	4615	4615	4615	0
159	20231205	184000	158705125	4615	4615	4615	4615	0
160	20231205	183900	158705125	4615	4615	4615	4615	0
161	20231205	183800	158705125	4615	4615	4615	4615	0
162	20231205	183700	158705125	4615	4615	4615	4615	0
163	20231205	183600	158705125	4615	4615	4615	4615	0
164	20231205	183500	158705125	4615	4615	4615	4615	0
165	20231205	183400	158705125	4615	4615	4615	4615	0
166	20231205	183300	158705125	4615	4615	4615	4615	0
167	20231205	183200	158705125	4615	4615	4615	4615	0
168	20231205	183100	158705125	4615	4615	4615	4615	0
169	20231205	183000	158705125	4615	4615	4615	4615	0
170	20231205	182900	158705125	4615	4615	4615	4615	0
171	20231205	182800	158705125	4615	4615	4615	4615	0
172	20231205	182700	158705125	4615	4615	4615	4615	0
173	20231205	182600	158705125	4615	4615	4615	4615	0
174	20231205	182500	158705125	4615	4615	4615	4615	0
175	20231205	182400	158705125	4615	4615	4615	4615	0
176	20231205	182300	158705125	4615	4615	4615	4615	0
177	20231205	182200	158705125	4615	4615	4615	4615	0
178	20231205	182100	158705125	4615	4615	4615	4615	0
179	20231205	182000	158705125	4615	4615	4615	4615	0
180	20231205	181900	158705125	4615	4615	4615	4615	0
181	20231205	181800	158705125	4615	4615	4615	4615	0
182	20231205	181700	158705125	4615	4615	4615	4615	154
183	20231205	181600	158705125	4615	4615	4615	4615	0
184	20231205	181500	158705125	4615	4615	4615	4615	0
185	20231205	181400	158705125	4615	4615	4615	4615	0
186	20231205	181300	158705125	4615	4615	4615	4615	0
187	20231205	181200	158705125	4615	4615	4615	4615	0
188	20231205	181100	158705125	4615	4615	4615	4615	0
189	20231205	181000	158705125	4615	4615	4615	4615	0
190	20231205	180900	158705125	4615	4615	4615	4615	0
191	20231205	180800	158705125	4615	4615	4615	4615	0
192	20231205	180700	158705125	4615	4615	4615	4615	0
193	20231205	180600	158705125	4615	4615	4615	4615	0
194	20231205	180500	158705125	4615	4615	4615	4615	0
195	20231205	180400	158705125	4615	4615	4615	4615	0
196	20231205	180300	158705125	4615	4615	4615	4615	0
197	20231205	180200	158705125	4615	4615	4615	4615	0
198	20231205	180100	158705125	4615	4615	4615	4615	0
199	20231205	180000	158705125	4615	4615	4615	4615	0
200	20231205	175900	158705125	4615	4615	4615	4615	0
201	20231205	175800	158705125	4615	4615	4615	4615	0
202	20231205	175700	158705125	4615	4615	4615	4615	0
203	20231205	175600	158705125	4615	4615	4615	4615	0
204	20231205	175500	158705125	4615	4615	4615	4615	0
205	20231205	175400	158705125	4615	4615	4615	4615	0
206	20231205	175300	158705125	4615	4615	4615	4615	0
207	20231205	175200	158705125	4615	4615	4615	4615	0
208	20231205	175100	158705125	4615	4615	4615	4615	0
209	20231205	175000	158705125	4615	4615	4615	4615	0
210	20231205	174900	158705125	4615	4615	4615	4615	0
211	20231205	174800	158705125	4615	4615	4615	4615	0
212	20231205	174700	158705125	4615	4615	4615	4615	154
213	20231205	174600	158705125	4615	4615	4615	4615	0
214	20231205	174500	158705125	4615	4615	4615	4615	0
215	20231205	174400	158705125	4615	4615	4615	4615	0
216	20231205	174300	158705125	4615	4615	4615	4615	0
217	20231205	174200	158705125	4615	4615	4615	4615	0
218	20231205	174100	158705125	4615	4615	4615	4615	0
219	20231205	174000	158705125	4615	4615	4615	4615	0
220	20231205	173900	158705125	4615	4615	4615	4615	0
221	20231205	173800	158705125	4615	4615	4615	4615	0
222	20231205	173700	158705125	4615	4615	4615	4615	0
223	20231205	173600	158705125	4615	4615	4615	4615	0
224	20231205	173500	158705125	4615	4615	4615	4615	0
225	20231205	173400	158705125	4615	4615	4615	4615	0
226	20231205	173300	158705125	4615	4615	4615	4615	0
227	20231205	173200	158705125	4615	4615	4615	4615	0
228	20231205	173100	158705125	4615	4615	4615	4615	0
229	20231205	173000	158705125	4615	4615	4615	4615	0
230	20231205	172900	158705125	4615	4615	4615	4615	0
231	20231205	172800	158705125	4615	4615	4615	4615	0
232	20231205	172700	158705125	4615	4615	4615	4615	0
233	20231205	172600	158705125	4615	4615	4615	4615	0
234	20231205	172500	158705125	4615	4615	4615	4615	0
235	20231205	172400	158705125	4615	4615	4615	4615	0
236	20231205	172300	158705125	4615	4615	4615	4615	0
237	20231205	172200	158705125	4615	4615	4615	4615	0
238	20231205	172100	158705125	4615	4615	4615	4615	0
239	20231205	172000	158705125	4615	4615	4615	4615	0
240	20231205	171900	158705125	4615	4615	4615	4615	0
241	20231205	171800	158705125	4615	4615	4615	4615	0
242	20231205	171700	158705125	4615	4615	4615	4615	154
243	20231205	171600	158705125	4615	4615	4615	4615	0
244	20231205	171500	158705125	4615	4615	4615	4615	0
245	20231205	171400	158705125	4615	4615	4615	4615	0
246	20231205	171300	158705125	4615	4615	4615	4615	0
247	20231205	171200	158705125	4615	4615	4615	4615	0
248	20231205	171100	158705125	4615	4615	4615	4615	0
249	20231205	171000	158705125	4615	4615	4615	4615	0
250	20231205	170900	158705125	4615	4615	4615	4615	0
251	20231205	170800	158705125	4615	4615	4615	4615	0
252	20231205	170700	158705125	4615	4615	4615	4615	0
253	20231205	170600	158705125	4615	4615	4615	4615	0
254	20231205	170500	158705125	4615	4615	4615	4615	0
255	20231205	170400	158705125	4615	4615	4615	4615	0
256	20231205	170300	158705125	4615	4615	4615	4615	0
257	20231205	170200	158705125	4615	4615	4615	4615	0
258	20231205	170100	158705125	4615	4615	4615	4615	0
259	20231205	170000	158705125	4615	4615	4615	4615	0
260	20231205	165900	158705125	4615	4615	4615	4615	0
261	20231205	165800	158705125	4615	4615	4615	4615	0
262	20231205	165700	158705125	4615	4615	4615	4615	0
263	20231205	165600	158705125	4615	4615	4615	4615	0
264	20231205	165500	158705125	4615	4615	4615	4615	0
265	20231205	165400	158705125	4615	4615	4615	4615	0
266	20231205	165300	158705125	4615	4615	4615	4615	0
267	20231205	165200	158705125	4615	4615	4615	4615	0
268	20231205	165100	158705125	4615	4615	4615	4615	0
269	20231205	165000	158705125	4615	4615	4615	4615	0
270	20231205	164900	158705125	4615	4615	4615	4615	0
271	20231205	164800	158705125	4615	4615	4615	4615	0
272	20231205	164700	158705125	4615	4615	4615	4615	154
273	20231205	164600	158705125	4615	4615	4615	4615	0
274	20231205	164500	158705125	4615	4615	4615	4615	0
275	20231205	164400	158705125	4615	4615	4615	4615	0
276	20231205	164300	158705125	4615	4615	4615	4615	0
277	20231205	164200	158705125	4615	4615	4615	4615	0
278	20231205	164100	158705125	4615	4615	4615	4615	0
279	20231205	164000	158705125	4615	4615	4615	4615	0
280	20231205	163900	158705125	4615	4615	4615	4615	0
281	20231205	163800	158705125	4615	4615	4615	4615	0
282	20231205	163700	158705125	4615	4615	4615	4615	0
283	20231205	163600	158705125	4615	4615	4615	4615	0
284	20231205	163500	158705125	4615	4615	4615	4615	0
285	20231205	163400	158705125	4615	4615	4615	4615	0
286	20231205	163300	158705125	4615	4615	4615	4615	0
287	20231205	163200	158705125	4615	4615	4615	4615	0
288	20231205	163100	158705125	4615	4615	4615	4615	0
289	20231205	163000	158705125	4615	4615	4615	4615	0
290	20231205	162900	158705125	4615	4615	4615	4615	0
291	20231205	162800	158705125	4615	4615	4615	4615	0
292	20231205	162700	158705125	4615	4615	4615	4615	0
293	20231205	162600	158705125	4615	4615	4615	4615	0
294	20231205	162500	158705125	4615	4615	4615	4615	0
295	20231205	162400	158705125	4615	4615	4615	4615	0
296	20231205	162300	158705125	4615	4615	4615	4615	0
297	20231205	162200	158705125	4615	4615	4615	4615	0
298	20231205	162100	158705125	4615	4615	4615	4615	0
299	20231205	162000	158705125	4615	4615	4615	4615	0
300	20231205	161900	158705125	4615	4615	4615	4615	0
301	20231205	161800	158705125	4615	4615	4615	4615	0
302	20231205	161700	158705125	4615	4615	4615	4615	154
303	20231205	161600	158705125	4615	4615	4615	4615	0
304	20231205	161500	158705125	4615	4615	4615	4615	0
305	20231205	161400	158705125	4615	4615	4615	4615	0
306	20231205	161300	158705125	4615	4615	4615	4615	0
307	20231205	161200	158705125	4615	4615	4615	4615	0
308	20231205	161100	158705125	4615	4615	4615	4615	0
309	20231205	161000	158705125	4615	4615	4615	4615	0
310	20231205	160900	158705125	4615	4615	4615	4615	0
311	20231205	160800	158705125	4615	4615	4615	4615	0
312	20231205	160700	158705125	4615	4615	4615	4615	0
313	20231205	160600	158705125	4615	4615	4615	4615	0
314	20231205	160500	158705125	4615	4615	4615	4615	0
315	20231205	160400	158705125	4615	4615	4615	4615	0
316	20231205	160300	158705125	4615	4615	4615	4615	0
317	20231205	160200	158705125	4615	4615	4615	4615	0
318	20231205	160100	158705125	4615	4615	4615	4615	0
319	20231205	160000	158705125	4615	4615	4615	4615	0
320	20231205	155900	158705125	4615	4615	4615	4615	0
321	20231205	155800	158705125	4615	4615	4615	4615	0
322	20231205	155700	158705125	4615	4615	4615	4615	0
323	20231205	155600	158705125	4615	4615	4615	4615	0
324	20231205	155500	158705125	4615	4615	4615	4615	0
325	20231205	155400	158705125	4615	4615	4615	4615	0
326	20231205	155300	158705125	4615	4615	4615	4615	0
327	20231205	155200	158705125	4615	4615	4615	4615	0
328	20231205	155100	158705125	4615	4615	4615	4615	0
329	20231205	155000	158705125	4615	4615	4615	4615	0
330	20231205	154900	158705125	4615	4615	4615	4615	0
331	20231205	154800	158705125	4615	4615	4615	4615	0
332	20231205	154700	158705125	4615	4615	4615	4615	154
333	20231205	154600	158705125	4615	4615	4615	4615	0
334	20231205	154500	158705125	4615	4615	4615	4615	0
335	20231205	154400	158705125	4615	4615	4615	4615	0
336	20231205	154300	158705125	4615	4615	4615	4615	0
337	20231205	154200	158705125	4615	4615	4615	4615	0
338	20231205	154100	158705125	4615	4615	4615	4615	0
339	20231205	154000	158705125	4615	4615	4615	4615	0
340	20231205	153900	158705125	4615	4615	4615	4615	0
341	20231205	153800	158705125	4615	4615	4615	4615	0
342	20231205	153700	158705125	4615	4615	4615	4615	0
343	20231205	153600	158705125	4615	4615	4615	4615	0
344	20231205	153500	158705125	4615	4615	4615	4615	0
345	20231205	153400	158705125	4615	4615	4615	4615	0
346	20231205	153300	158705125	4615	4615	4615	4615	0
347	20231205	153200	158705125	4615	4615	4615	4615	0
348	20231205	153100	158705125	4615	4615	4615	4615	0
349	20231205	153000	158705125	4615	4615	4615	4615	154
350	20231205	152900	157994415	4590	4590	4590	4590	0
351	20231205	152800	157994415	4590	4590	4590	4590	0
352	20231205	152700	157994415	4590	4590	4590	4590	0
353	20231205	152600	157994415	4590	4590	4590	4590	0
354	20231205	152500	157994415	4590	4590	4590	4590	0
355	20231205	152400	157994415	4590	4590	4590	4590	0
356	20231205	152300	157994415	4590	4590	4590	4590	0
357	20231205	152200	157994415	4590	4590	4590	4590	0
358	20231205	152100	157994415	4590	4590	4590	4590	0
359	20231205	152000	157994415	4590	4590	4590	4590	0
360	20231205	151900	157994415	4590	4595	4595	4590	1000
361	20231205	151800	153399690	4595	4595	4595	4595	378
362	20231205	151700	151662780	4600	4600	4600	4600	22
363	20231205	151600	151561580	4600	4600	4600	4600	600
364	20231205	151500	148801580	4600	4600	4600	4600	0
365	20231205	151400	148801580	4600	4600	4600	4600	128
366	20231205	151300	148212780	4600	4600	4600	4600	250
367	20231205	151200	147062780	4600	4600	4600	4600	50
368	20231205	151100	146832780	4605	4595	4605	4595	105
369	20231205	151000	146350255	4600	4600	4600	4600	51
370	20231205	150900	146115655	4600	4595	4600	4595	120
371	20231205	150800	145563755	4600	4600	4600	4600	0
372	20231205	150700	145563755	4600	4600	4600	4600	0
373	20231205	150600	145563755	4600	4600	4600	4600	0
374	20231205	150500	145563755	4600	4600	4600	4600	158
375	20231205	150400	144836955	4610	4610	4610	4610	11
376	20231205	150300	144786245	4610	4610	4610	4610	0
377	20231205	150200	144786245	4610	4600	4610	4600	502
378	20231205	150100	142477035	4600	4605	4605	4600	108
379	20231205	150000	141979725	4605	4605	4605	4605	0
380	20231205	145900	141979725	4605	4605	4605	4605	0
381	20231205	145800	141979725	4605	4605	4605	4605	0
382	20231205	145700	141979725	4605	4600	4605	4600	19
383	20231205	145600	141892275	4600	4600	4600	4600	1
384	20231205	145500	141887675	4600	4600	4600	4600	1402
385	20231205	145400	135438475	4600	4600	4600	4600	10
386	20231205	145300	135392475	4600	4600	4600	4600	1
387	20231205	145200	135387875	4600	4600	4600	4600	1
388	20231205	145100	135383275	4605	4605	4605	4605	501
389	20231205	145000	133076170	4600	4600	4600	4600	2
390	20231205	144900	133066970	4605	4605	4605	4605	1773
391	20231205	144800	124902305	4615	4615	4615	4615	10
392	20231205	144700	124856155	4605	4605	4605	4605	0
393	20231205	144600	124856155	4605	4605	4605	4605	100
394	20231205	144500	124395655	4610	4610	4610	4610	142
395	20231205	144400	123741035	4610	4610	4610	4610	0
396	20231205	144300	123741035	4610	4610	4610	4610	3
397	20231205	144200	123727205	4610	4610	4610	4610	0
398	20231205	144100	123727205	4610	4610	4610	4610	0
399	20231205	144000	123727205	4610	4610	4610	4610	1
400	20231205	143900	123722595	4610	4610	4610	4610	0
401	20231205	143800	123722595	4610	4610	4610	4610	45
402	20231205	143700	123515145	4605	4605	4605	4605	5
403	20231205	143600	123492120	4610	4610	4610	4605	276
404	20231205	143500	122221055	4615	4615	4615	4615	0
405	20231205	143400	122221055	4615	4615	4615	4615	0
406	20231205	143300	122221055	4615	4615	4615	4615	0
407	20231205	143200	122221055	4615	4610	4615	4610	214
408	20231205	143100	121234510	4620	4620	4620	4620	0
409	20231205	143000	121234510	4620	4620	4620	4620	0
410	20231205	142900	121234510	4620	4620	4620	4620	0
411	20231205	142800	121234510	4620	4620	4620	4620	0
412	20231205	142700	121234510	4620	4615	4620	4615	50
413	20231205	142600	121003550	4615	4615	4615	4615	0
414	20231205	142500	121003550	4615	4615	4615	4615	0
415	20231205	142400	121003550	4615	4615	4615	4615	0
416	20231205	142300	121003550	4615	4615	4615	4615	0
417	20231205	142200	121003550	4615	4615	4615	4615	0
418	20231205	142100	121003550	4615	4615	4615	4615	1
419	20231205	142000	120998935	4615	4615	4615	4615	0
420	20231205	141900	120998935	4615	4615	4615	4615	206
421	20231205	141800	120048245	4625	4625	4625	4625	20
422	20231205	141700	119955745	4625	4625	4625	4625	0
423	20231205	141600	119955745	4625	4625	4625	4625	0
424	20231205	141500	119955745	4625	4625	4625	4625	0
425	20231205	141400	119955745	4625	4615	4625	4615	11
426	20231205	141300	119904970	4625	4625	4625	4625	0
427	20231205	141200	119904970	4625	4625	4625	4625	0
428	20231205	141100	119904970	4625	4625	4625	4625	0
429	20231205	141000	119904970	4625	4625	4625	4625	0
430	20231205	140900	119904970	4625	4625	4625	4625	0
431	20231205	140800	119904970	4625	4625	4625	4625	0
432	20231205	140700	119904970	4625	4625	4625	4625	22
433	20231205	140600	119803220	4625	4625	4625	4625	0
434	20231205	140500	119803220	4625	4625	4625	4625	0
435	20231205	140400	119803220	4625	4625	4625	4625	0
436	20231205	140300	119803220	4625	4625	4625	4625	0
437	20231205	140200	119803220	4625	4625	4625	4625	0
438	20231205	140100	119803220	4625	4625	4625	4625	100
439	20231205	140000	119340720	4625	4625	4625	4625	0
440	20231205	135900	119340720	4625	4625	4625	4625	1000
441	20231205	135800	114715720	4605	4605	4605	4605	0
442	20231205	135700	114715720	4605	4605	4605	4605	0
443	20231205	135600	114715720	4605	4605	4605	4605	0
444	20231205	135500	114715720	4605	4605	4605	4605	0
445	20231205	135400	114715720	4605	4605	4605	4605	0
446	20231205	135300	114715720	4605	4605	4605	4605	0
447	20231205	135200	114715720	4605	4605	4605	4605	0
448	20231205	135100	114715720	4605	4605	4605	4605	0
449	20231205	135000	114715720	4605	4605	4605	4605	0
450	20231205	134900	114715720	4605	4605	4605	4605	0
451	20231205	134800	114715720	4605	4605	4605	4605	0
452	20231205	134700	114715720	4605	4605	4605	4605	309
453	20231205	134600	113292775	4605	4605	4605	4605	8
454	20231205	134500	113255935	4605	4630	4630	4605	1498
455	20231205	134400	106357620	4610	4610	4610	4610	0
456	20231205	134300	106357620	4610	4610	4610	4610	40
457	20231205	134200	106173220	4610	4615	4615	4610	1000
458	20231205	134100	101563165	4615	4615	4615	4615	9
459	20231205	134000	101521630	4635	4635	4635	4635	0
460	20231205	133900	101521630	4635	4635	4635	4635	0
461	20231205	133800	101521630	4635	4635	4635	4635	100
462	20231205	133700	101058130	4635	4635	4635	4635	0
463	20231205	133600	101058130	4635	4635	4635	4635	0
464	20231205	133500	101058130	4635	4635	4635	4635	0
465	20231205	133400	101058130	4635	4635	4635	4635	0
466	20231205	133300	101058130	4635	4635	4635	4635	1570
467	20231205	133200	93781180	4635	4635	4635	4635	0
468	20231205	133100	93781180	4635	4635	4635	4635	0
469	20231205	133000	93781180	4635	4635	4635	4635	0
470	20231205	132900	93781180	4635	4635	4635	4635	41
471	20231205	132800	93591145	4635	4635	4635	4635	0
472	20231205	132700	93591145	4635	4635	4635	4635	0
473	20231205	132600	93591145	4635	4635	4635	4635	0
474	20231205	132500	93591145	4635	4635	4635	4635	0
475	20231205	132400	93591145	4635	4635	4635	4635	0
476	20231205	132300	93591145	4635	4635	4635	4635	0
477	20231205	132200	93591145	4635	4635	4635	4635	0
478	20231205	132100	93591145	4635	4635	4635	4635	366
479	20231205	132000	91894735	4635	4635	4635	4635	0
480	20231205	131900	91894735	4635	4635	4635	4635	0
481	20231205	131800	91894735	4635	4635	4635	4635	0
482	20231205	131700	91894735	4635	4635	4635	4635	0
483	20231205	131600	91894735	4635	4635	4635	4635	0
484	20231205	131500	91894735	4635	4635	4635	4635	1
485	20231205	131400	91890100	4605	4605	4605	4605	0
486	20231205	131300	91890100	4605	4605	4605	4605	0
487	20231205	131200	91890100	4605	4610	4610	4605	1000
488	20231205	131100	87281690	4635	4635	4635	4635	0
489	20231205	131000	87281690	4635	4635	4635	4635	0
490	20231205	130900	87281690	4635	4635	4635	4635	0
491	20231205	130800	87281690	4635	4635	4635	4635	0
492	20231205	130700	87281690	4635	4635	4635	4635	0
493	20231205	130600	87281690	4635	4635	4635	4635	0
494	20231205	130500	87281690	4635	4635	4635	4635	0
495	20231205	130400	87281690	4635	4635	4635	4635	0
496	20231205	130300	87281690	4635	4635	4635	4635	2
497	20231205	130200	87272420	4620	4620	4620	4620	108
498	20231205	130100	86773460	4630	4630	4630	4630	1
499	20231205	130000	86768830	4635	4635	4635	4635	0
500	20231205	125900	86768830	4635	4635	4635	4635	0
501	20231205	125800	86768830	4635	4635	4635	4635	0
502	20231205	125700	86768830	4635	4635	4635	4635	0
503	20231205	125600	86768830	4635	4635	4635	4635	1
504	20231205	125500	86764195	4630	4630	4630	4630	0
505	20231205	125400	86764195	4630	4630	4630	4610	2043
506	20231205	125300	77340960	4635	4635	4635	4635	179
507	20231205	125200	76511295	4640	4640	4640	4640	0
508	20231205	125100	76511295	4640	4640	4640	4640	0
509	20231205	125000	76511295	4640	4640	4640	4640	0
510	20231205	124900	76511295	4640	4640	4640	4640	0
511	20231205	124800	76511295	4640	4640	4640	4640	0
512	20231205	124700	76511295	4640	4640	4640	4640	0
513	20231205	124600	76511295	4640	4640	4640	4640	0
514	20231205	124500	76511295	4640	4640	4640	4640	179
515	20231205	124400	75680735	4640	4640	4640	4640	0
516	20231205	124300	75680735	4640	4640	4640	4640	1
517	20231205	124200	75676095	4640	4640	4640	4640	4
518	20231205	124100	75657535	4640	4640	4640	4640	0
519	20231205	124000	75657535	4640	4640	4640	4640	5
520	20231205	123900	75634335	4645	4645	4645	4645	0
521	20231205	123800	75634335	4645	4645	4645	4645	0
522	20231205	123700	75634335	4645	4645	4645	4645	8
523	20231205	123600	75597175	4640	4640	4640	4640	0
524	20231205	123500	75597175	4640	4640	4640	4640	0
525	20231205	123400	75597175	4640	4640	4640	4640	9
526	20231205	123300	75555415	4640	4640	4640	4640	50
527	20231205	123200	75323415	4640	4640	4640	4640	0
528	20231205	123100	75323415	4640	4640	4640	4640	0
529	20231205	123000	75323415	4640	4640	4640	4640	0
530	20231205	122900	75323415	4640	4640	4640	4640	8
531	20231205	122800	75286295	4645	4645	4645	4645	66
532	20231205	122700	74979725	4645	4645	4645	4645	404
533	20231205	122600	73103145	4645	4645	4645	4645	0
534	20231205	122500	73103145	4645	4645	4645	4645	0
535	20231205	122400	73103145	4645	4645	4645	4645	0
536	20231205	122300	73103145	4645	4645	4645	4645	0
537	20231205	122200	73103145	4645	4645	4645	4645	0
538	20231205	122100	73103145	4645	4645	4645	4645	0
539	20231205	122000	73103145	4645	4645	4645	4645	0
540	20231205	121900	73103145	4645	4645	4645	4645	0
541	20231205	121800	73103145	4645	4645	4645	4645	0
542	20231205	121700	73103145	4645	4645	4645	4645	0
543	20231205	121600	73103145	4645	4645	4645	4645	1
544	20231205	121500	73098500	4635	4635	4635	4635	0
545	20231205	121400	73098500	4635	4635	4635	4635	0
546	20231205	121300	73098500	4635	4635	4635	4635	1
547	20231205	121200	73093865	4645	4645	4645	4645	10
548	20231205	121100	73047415	4645	4645	4645	4645	0
549	20231205	121000	73047415	4645	4645	4645	4645	1
550	20231205	120900	73042770	4645	4645	4645	4645	0
551	20231205	120800	73042770	4645	4645	4645	4645	1
552	20231205	120700	73038125	4640	4640	4640	4640	0
553	20231205	120600	73038125	4640	4640	4640	4640	50
554	20231205	120500	72806125	4640	4640	4640	4640	0
555	20231205	120400	72806125	4640	4640	4640	4640	64
556	20231205	120300	72509165	4645	4645	4645	4645	0
557	20231205	120200	72509165	4645	4645	4645	4645	39
558	20231205	120100	72328010	4645	4640	4645	4640	24
559	20231205	120000	72216645	4630	4630	4630	4630	1
560	20231205	115900	72212015	4640	4640	4640	4640	0
561	20231205	115800	72212015	4640	4640	4640	4640	500
562	20231205	115700	69892015	4640	4640	4640	4640	0
563	20231205	115600	69892015	4640	4640	4640	4640	0
564	20231205	115500	69892015	4640	4640	4640	4640	0
565	20231205	115400	69892015	4640	4640	4640	4640	0
566	20231205	115300	69892015	4640	4640	4640	4640	10
567	20231205	115200	69845615	4640	4640	4640	4640	0
568	20231205	115100	69845615	4640	4640	4640	4640	0
569	20231205	115000	69845615	4640	4640	4640	4640	10
570	20231205	114900	69799215	4645	4645	4645	4645	10
571	20231205	114800	69752765	4645	4645	4645	4645	0
572	20231205	114700	69752765	4645	4645	4645	4645	600
573	20231205	114600	66965765	4645	4645	4645	4645	0
574	20231205	114500	66965765	4645	4645	4645	4645	0
575	20231205	114400	66965765	4645	4645	4645	4645	0
576	20231205	114300	66965765	4645	4645	4645	4645	0
577	20231205	114200	66965765	4645	4645	4645	4645	0
578	20231205	114100	66965765	4645	4645	4645	4645	0
579	20231205	114000	66965765	4645	4645	4645	4645	0
580	20231205	113900	66965765	4645	4645	4645	4645	0
581	20231205	113800	66965765	4645	4645	4645	4645	0
582	20231205	113700	66965765	4645	4620	4645	4620	17
583	20231205	113600	66887000	4620	4645	4645	4620	22
584	20231205	113500	66785110	4645	4645	4645	4645	0
585	20231205	113400	66785110	4645	4645	4645	4645	0
586	20231205	113300	66785110	4645	4645	4645	4645	0
587	20231205	113200	66785110	4645	4645	4645	4645	6
588	20231205	113100	66757240	4645	4640	4645	4640	10
589	20231205	113000	66710830	4620	4620	4620	4620	0
590	20231205	112900	66710830	4620	4635	4635	4620	216
591	20231205	112800	65712865	4645	4645	4645	4645	0
592	20231205	112700	65712865	4645	4645	4645	4645	0
593	20231205	112600	65712865	4645	4645	4645	4645	0
594	20231205	112500	65712865	4645	4645	4645	4645	0
595	20231205	112400	65712865	4645	4645	4645	4645	1
596	20231205	112300	65708220	4635	4635	4635	4635	0
597	20231205	112200	65708220	4635	4635	4635	4635	0
598	20231205	112100	65708220	4635	4635	4635	4635	0
599	20231205	112000	65708220	4635	4635	4635	4635	0
600	20231205	111900	65708220	4635	4635	4635	4635	19
601	20231205	111800	65620155	4635	4635	4635	4635	0
602	20231205	111700	65620155	4635	4635	4635	4635	32
603	20231205	111600	65471835	4650	4650	4650	4650	0
604	20231205	111500	65471835	4650	4650	4650	4650	0
605	20231205	111400	65471835	4650	4650	4650	4650	0
606	20231205	111300	65471835	4650	4650	4650	4650	0
607	20231205	111200	65471835	4650	4650	4650	4650	1
608	20231205	111100	65467185	4635	4635	4635	4635	35
609	20231205	111000	65304960	4650	4650	4650	4650	0
610	20231205	110900	65304960	4650	4635	4650	4635	135
611	20231205	110800	64677930	4635	4635	4635	4635	0
612	20231205	110700	64677930	4635	4635	4635	4635	0
613	20231205	110600	64677930	4635	4640	4640	4635	15
614	20231205	110500	64608390	4645	4645	4645	4645	0
615	20231205	110400	64608390	4645	4645	4645	4645	0
616	20231205	110300	64608390	4645	4645	4645	4645	0
617	20231205	110200	64608390	4645	4645	4645	4645	1
618	20231205	110100	64603745	4635	4650	4650	4635	1134
619	20231205	110000	59341145	4650	4650	4650	4650	66
620	20231205	105900	59034245	4650	4650	4650	4650	0
621	20231205	105800	59034245	4650	4650	4650	4650	0
622	20231205	105700	59034245	4650	4650	4650	4650	0
623	20231205	105600	59034245	4650	4650	4650	4650	0
624	20231205	105500	59034245	4650	4650	4650	4650	0
625	20231205	105400	59034245	4650	4650	4650	4650	0
626	20231205	105300	59034245	4650	4650	4650	4650	0
627	20231205	105200	59034245	4650	4650	4650	4650	1
628	20231205	105100	59029595	4635	4635	4635	4635	0
629	20231205	105000	59029595	4635	4635	4635	4635	0
630	20231205	104900	59029595	4635	4635	4635	4635	0
631	20231205	104800	59029595	4635	4640	4640	4635	21
632	20231205	104700	58932240	4650	4650	4650	4650	0
633	20231205	104600	58932240	4650	4650	4650	4650	0
634	20231205	104500	58932240	4650	4650	4650	4650	0
635	20231205	104400	58932240	4650	4650	4650	4650	1
636	20231205	104300	58927590	4635	4635	4635	4635	392
637	20231205	104200	57110670	4655	4655	4655	4655	60
638	20231205	104100	56831370	4660	4660	4660	4660	500
639	20231205	104000	54501370	4660	4660	4660	4660	0
640	20231205	103900	54501370	4660	4660	4660	4660	0
641	20231205	103800	54501370	4660	4665	4665	4660	214
642	20231205	103700	53503145	4665	4655	4665	4655	501
643	20231205	103600	51168860	4660	4660	4660	4660	195
644	20231205	103500	50260160	4660	4650	4660	4650	500
645	20231205	103400	47930170	4660	4640	4660	4640	61
646	20231205	103300	47646915	4640	4640	4640	4640	0
647	20231205	103200	47646915	4640	4640	4640	4640	0
648	20231205	103100	47646915	4640	4640	4640	4640	500
649	20231205	103000	45326915	4640	4640	4640	4640	1
650	20231205	102900	45322275	4650	4645	4650	4645	500
651	20231205	102800	42998420	4645	4645	4645	4645	20
652	20231205	102700	42905520	4650	4650	4650	4650	11
653	20231205	102600	42854370	4640	4640	4640	4640	204
654	20231205	102500	41907810	4640	4640	4640	4640	0
655	20231205	102400	41907810	4640	4640	4640	4640	0
656	20231205	102300	41907810	4640	4640	4640	4640	0
657	20231205	102200	41907810	4640	4610	4640	4610	351
658	20231205	102100	40285920	4625	4625	4625	4625	218
659	20231205	102000	39277670	4610	4610	4610	4610	0
660	20231205	101900	39277670	4610	4610	4610	4610	0
661	20231205	101800	39277670	4610	4610	4610	4610	0
662	20231205	101700	39277670	4610	4610	4610	4610	374
663	20231205	101600	37553530	4640	4640	4640	4640	0
664	20231205	101500	37553530	4640	4615	4640	4615	600
665	20231205	101400	34779140	4615	4615	4615	4615	503
666	20231205	101300	32457795	4615	4615	4615	4615	221
667	20231205	101200	31437880	4615	4615	4615	4615	1000
668	20231205	101100	26822880	4615	4615	4615	4615	0
669	20231205	101000	26822880	4615	4615	4615	4615	0
670	20231205	100900	26822880	4615	4615	4615	4615	10
671	20231205	100800	26776730	4615	4615	4615	4615	0
672	20231205	100700	26776730	4615	4615	4615	4615	0
673	20231205	100600	26776730	4615	4615	4615	4615	0
674	20231205	100500	26776730	4615	4615	4615	4615	0
675	20231205	100400	26776730	4615	4615	4615	4615	0
676	20231205	100300	26776730	4615	4615	4615	4615	0
677	20231205	100200	26776730	4615	4615	4615	4615	1
678	20231205	100100	26772115	4610	4610	4610	4610	0
679	20231205	100000	26772115	4610	4610	4610	4610	0
680	20231205	095900	26772115	4610	4610	4610	4610	0
681	20231205	095800	26772115	4610	4610	4610	4610	0
682	20231205	095700	26772115	4610	4615	4615	4610	128
683	20231205	095600	26182030	4615	4615	4615	4615	20
684	20231205	095500	26089730	4615	4615	4615	4615	0
685	20231205	095400	26089730	4615	4615	4615	4615	0
686	20231205	095300	26089730	4615	4615	4615	4615	0
687	20231205	095200	26089730	4615	4615	4615	4615	1
688	20231205	095100	26085115	4615	4615	4615	4615	0
689	20231205	095000	26085115	4615	4615	4615	4615	0
690	20231205	094900	26085115	4615	4615	4615	4615	0
691	20231205	094800	26085115	4615	4615	4615	4615	0
692	20231205	094700	26085115	4615	4615	4615	4615	0
693	20231205	094600	26085115	4615	4615	4615	4615	44
694	20231205	094500	25882055	4610	4610	4610	4610	0
695	20231205	094400	25882055	4610	4610	4610	4610	0
696	20231205	094300	25882055	4610	4610	4610	4610	0
697	20231205	094200	25882055	4610	4610	4610	4610	0
698	20231205	094100	25882055	4610	4610	4610	4610	0
699	20231205	094000	25882055	4610	4610	4610	4610	0
700	20231205	093900	25882055	4610	4610	4610	4610	0
701	20231205	093800	25882055	4610	4610	4610	4610	0
702	20231205	093700	25882055	4610	4610	4610	4610	1
703	20231205	093600	25877445	4635	4630	4635	4630	161
704	20231205	093500	25131260	4630	4630	4630	4630	1
705	20231205	093400	25126630	4610	4610	4610	4610	0
706	20231205	093300	25126630	4610	4610	4610	4610	0
707	20231205	093200	25126630	4610	4610	4610	4610	100
708	20231205	093100	24665630	4630	4630	4630	4630	2
709	20231205	093000	24656370	4605	4605	4605	4605	0
710	20231205	092900	24656370	4605	4605	4605	4605	0
711	20231205	092800	24656370	4605	4605	4605	4605	0
712	20231205	092700	24656370	4605	4605	4605	4605	0
713	20231205	092600	24656370	4605	4610	4610	4605	120
714	20231205	092500	24103340	4610	4610	4610	4610	0
715	20231205	092400	24103340	4610	4610	4610	4610	0
716	20231205	092300	24103340	4610	4610	4610	4610	0
717	20231205	092200	24103340	4610	4610	4610	4610	0
718	20231205	092100	24103340	4610	4610	4610	4610	0
719	20231205	092000	24103340	4610	4610	4610	4610	396
720	20231205	091900	22277780	4610	4610	4610	4610	0
721	20231205	091800	22277780	4610	4610	4610	4610	0
722	20231205	091700	22277780	4610	4615	4615	4610	1500
723	20231205	091600	15359415	4615	4615	4615	4615	327
724	20231205	091500	13850310	4620	4620	4620	4620	85
725	20231205	091400	13457610	4620	4625	4625	4620	1000
726	20231205	091300	8835610	4620	4620	4620	4620	3
727	20231205	091200	8821750	4620	4620	4620	4620	21
728	20231205	091100	8724730	4620	4625	4625	4620	576
729	20231205	091000	6063360	4630	4630	4630	4630	201
730	20231205	090900	5132730	4635	4635	4635	4635	0
731	20231205	090800	5132730	4635	4635	4635	4635	52
732	20231205	090700	4891710	4650	4645	4650	4645	79
733	20231205	090600	4524440	4635	4635	4635	4635	0
734	20231205	090500	4524440	4635	4635	4635	4635	449
735	20231205	090400	2443325	4635	4635	4635	4635	1
736	20231205	090300	2438690	4610	4610	4610	4610	0
737	20231205	090200	2438690	4610	4610	4610	4610	0
738	20231205	090100	2438690	4610	4610	4610	4610	21
739	20231205	090000	2341880	4610	4610	4610	4610	508