KissMeData/348350/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211200	230523390	9740	9740	9740	9740	317
3	20231205	211100	230523390	9740	9740	9740	9740	0
4	20231205	211000	230523390	9740	9740	9740	9740	0
5	20231205	210900	230523390	9740	9740	9740	9740	0
6	20231205	210800	230523390	9740	9740	9740	9740	0
7	20231205	210700	230523390	9740	9740	9740	9740	0
8	20231205	210600	230523390	9740	9740	9740	9740	0
9	20231205	210500	230523390	9740	9740	9740	9740	0
10	20231205	210400	230523390	9740	9740	9740	9740	0
11	20231205	210300	230523390	9740	9740	9740	9740	0
12	20231205	210200	230523390	9740	9740	9740	9740	0
13	20231205	210100	230523390	9740	9740	9740	9740	0
14	20231205	210000	230523390	9740	9740	9740	9740	0
15	20231205	205900	230523390	9740	9740	9740	9740	0
16	20231205	205800	230523390	9740	9740	9740	9740	0
17	20231205	205700	230523390	9740	9740	9740	9740	0
18	20231205	205600	230523390	9740	9740	9740	9740	0
19	20231205	205500	230523390	9740	9740	9740	9740	0
20	20231205	205400	230523390	9740	9740	9740	9740	0
21	20231205	205300	230523390	9740	9740	9740	9740	0
22	20231205	205200	230523390	9740	9740	9740	9740	0
23	20231205	205100	230523390	9740	9740	9740	9740	0
24	20231205	205000	230523390	9740	9740	9740	9740	0
25	20231205	204900	230523390	9740	9740	9740	9740	0
26	20231205	204800	230523390	9740	9740	9740	9740	0
27	20231205	204700	230523390	9740	9740	9740	9740	0
28	20231205	204600	230523390	9740	9740	9740	9740	0
29	20231205	204500	230523390	9740	9740	9740	9740	0
30	20231205	204400	230523390	9740	9740	9740	9740	0
31	20231205	204300	230523390	9740	9740	9740	9740	0
32	20231205	204200	230523390	9740	9740	9740	9740	317
33	20231205	204100	230523390	9740	9740	9740	9740	0
34	20231205	204000	230523390	9740	9740	9740	9740	0
35	20231205	203900	230523390	9740	9740	9740	9740	0
36	20231205	203800	230523390	9740	9740	9740	9740	0
37	20231205	203700	230523390	9740	9740	9740	9740	0
38	20231205	203600	230523390	9740	9740	9740	9740	0
39	20231205	203500	230523390	9740	9740	9740	9740	0
40	20231205	203400	230523390	9740	9740	9740	9740	0
41	20231205	203300	230523390	9740	9740	9740	9740	0
42	20231205	203200	230523390	9740	9740	9740	9740	0
43	20231205	203100	230523390	9740	9740	9740	9740	0
44	20231205	203000	230523390	9740	9740	9740	9740	0
45	20231205	202900	230523390	9740	9740	9740	9740	0
46	20231205	202800	230523390	9740	9740	9740	9740	0
47	20231205	202700	230523390	9740	9740	9740	9740	0
48	20231205	202600	230523390	9740	9740	9740	9740	0
49	20231205	202500	230523390	9740	9740	9740	9740	0
50	20231205	202400	230523390	9740	9740	9740	9740	0
51	20231205	202300	230523390	9740	9740	9740	9740	0
52	20231205	202200	230523390	9740	9740	9740	9740	0
53	20231205	202100	230523390	9740	9740	9740	9740	0
54	20231205	202000	230523390	9740	9740	9740	9740	0
55	20231205	201900	230523390	9740	9740	9740	9740	0
56	20231205	201800	230523390	9740	9740	9740	9740	0
57	20231205	201700	230523390	9740	9740	9740	9740	0
58	20231205	201600	230523390	9740	9740	9740	9740	0
59	20231205	201500	230523390	9740	9740	9740	9740	0
60	20231205	201400	230523390	9740	9740	9740	9740	0
61	20231205	201300	230523390	9740	9740	9740	9740	0
62	20231205	201200	230523390	9740	9740	9740	9740	317
63	20231205	201100	230523390	9740	9740	9740	9740	0
64	20231205	201000	230523390	9740	9740	9740	9740	0
65	20231205	200900	230523390	9740	9740	9740	9740	0
66	20231205	200800	230523390	9740	9740	9740	9740	0
67	20231205	200700	230523390	9740	9740	9740	9740	0
68	20231205	200600	230523390	9740	9740	9740	9740	0
69	20231205	200500	230523390	9740	9740	9740	9740	0
70	20231205	200400	230523390	9740	9740	9740	9740	0
71	20231205	200300	230523390	9740	9740	9740	9740	0
72	20231205	200200	230523390	9740	9740	9740	9740	0
73	20231205	200100	230523390	9740	9740	9740	9740	0
74	20231205	200000	230523390	9740	9740	9740	9740	0
75	20231205	195900	230523390	9740	9740	9740	9740	0
76	20231205	195800	230523390	9740	9740	9740	9740	0
77	20231205	195700	230523390	9740	9740	9740	9740	0
78	20231205	195600	230523390	9740	9740	9740	9740	0
79	20231205	195500	230523390	9740	9740	9740	9740	0
80	20231205	195400	230523390	9740	9740	9740	9740	0
81	20231205	195300	230523390	9740	9740	9740	9740	0
82	20231205	195200	230523390	9740	9740	9740	9740	0
83	20231205	195100	230523390	9740	9740	9740	9740	0
84	20231205	195000	230523390	9740	9740	9740	9740	0
85	20231205	194900	230523390	9740	9740	9740	9740	0
86	20231205	194800	230523390	9740	9740	9740	9740	0
87	20231205	194700	230523390	9740	9740	9740	9740	0
88	20231205	194600	230523390	9740	9740	9740	9740	0
89	20231205	194500	230523390	9740	9740	9740	9740	0
90	20231205	194400	230523390	9740	9740	9740	9740	0
91	20231205	194300	230523390	9740	9740	9740	9740	0
92	20231205	194200	230523390	9740	9740	9740	9740	317
93	20231205	194100	230523390	9740	9740	9740	9740	0
94	20231205	194000	230523390	9740	9740	9740	9740	0
95	20231205	193900	230523390	9740	9740	9740	9740	0
96	20231205	193800	230523390	9740	9740	9740	9740	0
97	20231205	193700	230523390	9740	9740	9740	9740	0
98	20231205	193600	230523390	9740	9740	9740	9740	0
99	20231205	193500	230523390	9740	9740	9740	9740	0
100	20231205	193400	230523390	9740	9740	9740	9740	0
101	20231205	193300	230523390	9740	9740	9740	9740	0
102	20231205	193200	230523390	9740	9740	9740	9740	0
103	20231205	193100	230523390	9740	9740	9740	9740	0
104	20231205	193000	230523390	9740	9740	9740	9740	0
105	20231205	192900	230523390	9740	9740	9740	9740	0
106	20231205	192800	230523390	9740	9740	9740	9740	0
107	20231205	192700	230523390	9740	9740	9740	9740	0
108	20231205	192600	230523390	9740	9740	9740	9740	0
109	20231205	192500	230523390	9740	9740	9740	9740	0
110	20231205	192400	230523390	9740	9740	9740	9740	0
111	20231205	192300	230523390	9740	9740	9740	9740	0
112	20231205	192200	230523390	9740	9740	9740	9740	0
113	20231205	192100	230523390	9740	9740	9740	9740	0
114	20231205	192000	230523390	9740	9740	9740	9740	0
115	20231205	191900	230523390	9740	9740	9740	9740	0
116	20231205	191800	230523390	9740	9740	9740	9740	0
117	20231205	191700	230523390	9740	9740	9740	9740	0
118	20231205	191600	230523390	9740	9740	9740	9740	0
119	20231205	191500	230523390	9740	9740	9740	9740	0
120	20231205	191400	230523390	9740	9740	9740	9740	0
121	20231205	191300	230523390	9740	9740	9740	9740	0
122	20231205	191200	230523390	9740	9740	9740	9740	317
123	20231205	191100	230523390	9740	9740	9740	9740	0
124	20231205	191000	230523390	9740	9740	9740	9740	0
125	20231205	190900	230523390	9740	9740	9740	9740	0
126	20231205	190800	230523390	9740	9740	9740	9740	0
127	20231205	190700	230523390	9740	9740	9740	9740	0
128	20231205	190600	230523390	9740	9740	9740	9740	0
129	20231205	190500	230523390	9740	9740	9740	9740	0
130	20231205	190400	230523390	9740	9740	9740	9740	0
131	20231205	190300	230523390	9740	9740	9740	9740	0
132	20231205	190200	230523390	9740	9740	9740	9740	0
133	20231205	190100	230523390	9740	9740	9740	9740	0
134	20231205	190000	230523390	9740	9740	9740	9740	0
135	20231205	185900	230523390	9740	9740	9740	9740	0
136	20231205	185800	230523390	9740	9740	9740	9740	0
137	20231205	185700	230523390	9740	9740	9740	9740	0
138	20231205	185600	230523390	9740	9740	9740	9740	0
139	20231205	185500	230523390	9740	9740	9740	9740	0
140	20231205	185400	230523390	9740	9740	9740	9740	0
141	20231205	185300	230523390	9740	9740	9740	9740	0
142	20231205	185200	230523390	9740	9740	9740	9740	0
143	20231205	185100	230523390	9740	9740	9740	9740	0
144	20231205	185000	230523390	9740	9740	9740	9740	0
145	20231205	184900	230523390	9740	9740	9740	9740	0
146	20231205	184800	230523390	9740	9740	9740	9740	0
147	20231205	184700	230523390	9740	9740	9740	9740	0
148	20231205	184600	230523390	9740	9740	9740	9740	0
149	20231205	184500	230523390	9740	9740	9740	9740	0
150	20231205	184400	230523390	9740	9740	9740	9740	0
151	20231205	184300	230523390	9740	9740	9740	9740	0
152	20231205	184200	230523390	9740	9740	9740	9740	317
153	20231205	184100	230523390	9740	9740	9740	9740	0
154	20231205	184000	230523390	9740	9740	9740	9740	0
155	20231205	183900	230523390	9740	9740	9740	9740	0
156	20231205	183800	230523390	9740	9740	9740	9740	0
157	20231205	183700	230523390	9740	9740	9740	9740	0
158	20231205	183600	230523390	9740	9740	9740	9740	0
159	20231205	183500	230523390	9740	9740	9740	9740	0
160	20231205	183400	230523390	9740	9740	9740	9740	0
161	20231205	183300	230523390	9740	9740	9740	9740	0
162	20231205	183200	230523390	9740	9740	9740	9740	0
163	20231205	183100	230523390	9740	9740	9740	9740	0
164	20231205	183000	230523390	9740	9740	9740	9740	0
165	20231205	182900	230523390	9740	9740	9740	9740	0
166	20231205	182800	230523390	9740	9740	9740	9740	0
167	20231205	182700	230523390	9740	9740	9740	9740	0
168	20231205	182600	230523390	9740	9740	9740	9740	0
169	20231205	182500	230523390	9740	9740	9740	9740	0
170	20231205	182400	230523390	9740	9740	9740	9740	0
171	20231205	182300	230523390	9740	9740	9740	9740	0
172	20231205	182200	230523390	9740	9740	9740	9740	0
173	20231205	182100	230523390	9740	9740	9740	9740	0
174	20231205	182000	230523390	9740	9740	9740	9740	0
175	20231205	181900	230523390	9740	9740	9740	9740	0
176	20231205	181800	230523390	9740	9740	9740	9740	0
177	20231205	181700	230523390	9740	9740	9740	9740	0
178	20231205	181600	230523390	9740	9740	9740	9740	0
179	20231205	181500	230523390	9740	9740	9740	9740	0
180	20231205	181400	230523390	9740	9740	9740	9740	0
181	20231205	181300	230523390	9740	9740	9740	9740	0
182	20231205	181200	230523390	9740	9740	9740	9740	317
183	20231205	181100	230523390	9740	9740	9740	9740	0
184	20231205	181000	230523390	9740	9740	9740	9740	0
185	20231205	180900	230523390	9740	9740	9740	9740	0
186	20231205	180800	230523390	9740	9740	9740	9740	0
187	20231205	180700	230523390	9740	9740	9740	9740	0
188	20231205	180600	230523390	9740	9740	9740	9740	0
189	20231205	180500	230523390	9740	9740	9740	9740	0
190	20231205	180400	230523390	9740	9740	9740	9740	0
191	20231205	180300	230523390	9740	9740	9740	9740	0
192	20231205	180200	230523390	9740	9740	9740	9740	0
193	20231205	180100	230523390	9740	9740	9740	9740	0
194	20231205	180000	230523390	9740	9740	9740	9740	0
195	20231205	175900	230523390	9740	9740	9740	9740	0
196	20231205	175800	230523390	9740	9740	9740	9740	0
197	20231205	175700	230523390	9740	9740	9740	9740	0
198	20231205	175600	230523390	9740	9740	9740	9740	0
199	20231205	175500	230523390	9740	9740	9740	9740	0
200	20231205	175400	230523390	9740	9740	9740	9740	0
201	20231205	175300	230523390	9740	9740	9740	9740	0
202	20231205	175200	230523390	9740	9740	9740	9740	0
203	20231205	175100	230523390	9740	9740	9740	9740	0
204	20231205	175000	230523390	9740	9740	9740	9740	0
205	20231205	174900	230523390	9740	9740	9740	9740	0
206	20231205	174800	230523390	9740	9740	9740	9740	0
207	20231205	174700	230523390	9740	9740	9740	9740	0
208	20231205	174600	230523390	9740	9740	9740	9740	0
209	20231205	174500	230523390	9740	9740	9740	9740	0
210	20231205	174400	230523390	9740	9740	9740	9740	0
211	20231205	174300	230523390	9740	9740	9740	9740	0
212	20231205	174200	230523390	9740	9740	9740	9740	317
213	20231205	174100	230523390	9740	9740	9740	9740	0
214	20231205	174000	230523390	9740	9740	9740	9740	0
215	20231205	173900	230523390	9740	9740	9740	9740	0
216	20231205	173800	230523390	9740	9740	9740	9740	0
217	20231205	173700	230523390	9740	9740	9740	9740	0
218	20231205	173600	230523390	9740	9740	9740	9740	0
219	20231205	173500	230523390	9740	9740	9740	9740	0
220	20231205	173400	230523390	9740	9740	9740	9740	0
221	20231205	173300	230523390	9740	9740	9740	9740	0
222	20231205	173200	230523390	9740	9740	9740	9740	0
223	20231205	173100	230523390	9740	9740	9740	9740	0
224	20231205	173000	230523390	9740	9740	9740	9740	0
225	20231205	172900	230523390	9740	9740	9740	9740	0
226	20231205	172800	230523390	9740	9740	9740	9740	0
227	20231205	172700	230523390	9740	9740	9740	9740	0
228	20231205	172600	230523390	9740	9740	9740	9740	0
229	20231205	172500	230523390	9740	9740	9740	9740	0
230	20231205	172400	230523390	9740	9740	9740	9740	0
231	20231205	172300	230523390	9740	9740	9740	9740	0
232	20231205	172200	230523390	9740	9740	9740	9740	0
233	20231205	172100	230523390	9740	9740	9740	9740	0
234	20231205	172000	230523390	9740	9740	9740	9740	0
235	20231205	171900	230523390	9740	9740	9740	9740	0
236	20231205	171800	230523390	9740	9740	9740	9740	0
237	20231205	171700	230523390	9740	9740	9740	9740	0
238	20231205	171600	230523390	9740	9740	9740	9740	0
239	20231205	171500	230523390	9740	9740	9740	9740	0
240	20231205	171400	230523390	9740	9740	9740	9740	0
241	20231205	171300	230523390	9740	9740	9740	9740	0
242	20231205	171200	230523390	9740	9740	9740	9740	317
243	20231205	171100	230523390	9740	9740	9740	9740	0
244	20231205	171000	230523390	9740	9740	9740	9740	0
245	20231205	170900	230523390	9740	9740	9740	9740	0
246	20231205	170800	230523390	9740	9740	9740	9740	0
247	20231205	170700	230523390	9740	9740	9740	9740	0
248	20231205	170600	230523390	9740	9740	9740	9740	0
249	20231205	170500	230523390	9740	9740	9740	9740	0
250	20231205	170400	230523390	9740	9740	9740	9740	0
251	20231205	170300	230523390	9740	9740	9740	9740	0
252	20231205	170200	230523390	9740	9740	9740	9740	0
253	20231205	170100	230523390	9740	9740	9740	9740	0
254	20231205	170000	230523390	9740	9740	9740	9740	0
255	20231205	165900	230523390	9740	9740	9740	9740	0
256	20231205	165800	230523390	9740	9740	9740	9740	0
257	20231205	165700	230523390	9740	9740	9740	9740	0
258	20231205	165600	230523390	9740	9740	9740	9740	0
259	20231205	165500	230523390	9740	9740	9740	9740	0
260	20231205	165400	230523390	9740	9740	9740	9740	0
261	20231205	165300	230523390	9740	9740	9740	9740	0
262	20231205	165200	230523390	9740	9740	9740	9740	0
263	20231205	165100	230523390	9740	9740	9740	9740	0
264	20231205	165000	230523390	9740	9740	9740	9740	0
265	20231205	164900	230523390	9740	9740	9740	9740	0
266	20231205	164800	230523390	9740	9740	9740	9740	0
267	20231205	164700	230523390	9740	9740	9740	9740	0
268	20231205	164600	230523390	9740	9740	9740	9740	0
269	20231205	164500	230523390	9740	9740	9740	9740	0
270	20231205	164400	230523390	9740	9740	9740	9740	0
271	20231205	164300	230523390	9740	9740	9740	9740	0
272	20231205	164200	230523390	9740	9740	9740	9740	317
273	20231205	164100	230523390	9740	9740	9740	9740	0
274	20231205	164000	230523390	9740	9740	9740	9740	0
275	20231205	163900	230523390	9740	9740	9740	9740	0
276	20231205	163800	230523390	9740	9740	9740	9740	0
277	20231205	163700	230523390	9740	9740	9740	9740	0
278	20231205	163600	230523390	9740	9740	9740	9740	0
279	20231205	163500	230523390	9740	9740	9740	9740	0
280	20231205	163400	230523390	9740	9740	9740	9740	0
281	20231205	163300	230523390	9740	9740	9740	9740	0
282	20231205	163200	230523390	9740	9740	9740	9740	0
283	20231205	163100	230523390	9740	9740	9740	9740	0
284	20231205	163000	230523390	9740	9740	9740	9740	0
285	20231205	162900	230523390	9740	9740	9740	9740	0
286	20231205	162800	230523390	9740	9740	9740	9740	0
287	20231205	162700	230523390	9740	9740	9740	9740	0
288	20231205	162600	230523390	9740	9740	9740	9740	0
289	20231205	162500	230523390	9740	9740	9740	9740	0
290	20231205	162400	230523390	9740	9740	9740	9740	0
291	20231205	162300	230523390	9740	9740	9740	9740	0
292	20231205	162200	230523390	9740	9740	9740	9740	0
293	20231205	162100	230523390	9740	9740	9740	9740	0
294	20231205	162000	230523390	9740	9740	9740	9740	0
295	20231205	161900	230523390	9740	9740	9740	9740	0
296	20231205	161800	230523390	9740	9740	9740	9740	0
297	20231205	161700	230523390	9740	9740	9740	9740	0
298	20231205	161600	230523390	9740	9740	9740	9740	0
299	20231205	161500	230523390	9740	9740	9740	9740	0
300	20231205	161400	230523390	9740	9740	9740	9740	0
301	20231205	161300	230523390	9740	9740	9740	9740	0
302	20231205	161200	230523390	9740	9740	9740	9740	317
303	20231205	161100	230523390	9740	9740	9740	9740	0
304	20231205	161000	230523390	9740	9740	9740	9740	0
305	20231205	160900	230523390	9740	9740	9740	9740	0
306	20231205	160800	230523390	9740	9740	9740	9740	0
307	20231205	160700	230523390	9740	9740	9740	9740	0
308	20231205	160600	230523390	9740	9740	9740	9740	0
309	20231205	160500	230523390	9740	9740	9740	9740	0
310	20231205	160400	230523390	9740	9740	9740	9740	0
311	20231205	160300	230523390	9740	9740	9740	9740	0
312	20231205	160200	230523390	9740	9740	9740	9740	0
313	20231205	160100	230523390	9740	9740	9740	9740	0
314	20231205	160000	230523390	9740	9740	9740	9740	0
315	20231205	155900	230523390	9740	9740	9740	9740	0
316	20231205	155800	230523390	9740	9740	9740	9740	0
317	20231205	155700	230523390	9740	9740	9740	9740	0
318	20231205	155600	230523390	9740	9740	9740	9740	0
319	20231205	155500	230523390	9740	9740	9740	9740	0
320	20231205	155400	230523390	9740	9740	9740	9740	0
321	20231205	155300	230523390	9740	9740	9740	9740	0
322	20231205	155200	230523390	9740	9740	9740	9740	0
323	20231205	155100	230523390	9740	9740	9740	9740	0
324	20231205	155000	230523390	9740	9740	9740	9740	0
325	20231205	154900	230523390	9740	9740	9740	9740	0
326	20231205	154800	230523390	9740	9740	9740	9740	0
327	20231205	154700	230523390	9740	9740	9740	9740	0
328	20231205	154600	230523390	9740	9740	9740	9740	0
329	20231205	154500	230523390	9740	9740	9740	9740	0
330	20231205	154400	230523390	9740	9740	9740	9740	0
331	20231205	154300	230523390	9740	9740	9740	9740	0
332	20231205	154200	230523390	9740	9740	9740	9740	317
333	20231205	154100	230523390	9740	9740	9740	9740	0
334	20231205	154000	230523390	9740	9740	9740	9740	0
335	20231205	153900	230523390	9740	9740	9740	9740	0
336	20231205	153800	230523390	9740	9740	9740	9740	0
337	20231205	153700	230523390	9740	9740	9740	9740	0
338	20231205	153600	230523390	9740	9740	9740	9740	0
339	20231205	153500	230523390	9740	9740	9740	9740	0
340	20231205	153400	230523390	9740	9740	9740	9740	0
341	20231205	153300	230523390	9740	9740	9740	9740	0
342	20231205	153200	230523390	9740	9740	9740	9740	0
343	20231205	153100	230523390	9740	9740	9740	9740	0
344	20231205	153000	230523390	9740	9740	9740	9740	317
345	20231205	152900	227435810	9740	9740	9740	9740	0
346	20231205	152800	227435810	9740	9740	9740	9740	0
347	20231205	152700	227435810	9740	9740	9740	9740	0
348	20231205	152600	227435810	9740	9740	9740	9740	0
349	20231205	152500	227435810	9740	9740	9740	9740	0
350	20231205	152400	227435810	9740	9740	9740	9740	0
351	20231205	152300	227435810	9740	9740	9740	9740	0
352	20231205	152200	227435810	9740	9740	9740	9740	0
353	20231205	152100	227435810	9740	9740	9740	9740	0
354	20231205	152000	227435810	9740	9740	9740	9740	0
355	20231205	151900	227435810	9740	9670	9740	9640	290
356	20231205	151800	224623450	9670	9630	9680	9620	572
357	20231205	151700	219117050	9630	9630	9630	9630	0
358	20231205	151600	219117050	9630	9670	9670	9630	408
359	20231205	151500	215187970	9670	9630	9670	9620	239
360	20231205	151400	212886520	9630	9630	9630	9630	100
361	20231205	151300	211923520	9630	9620	9660	9620	62
362	20231205	151200	211326710	9620	9690	9690	9610	5413
363	20231205	151100	159140520	9690	9680	9690	9680	6
364	20231205	151000	159082420	9690	9690	9690	9690	35
365	20231205	150900	158743270	9690	9680	9690	9680	244
366	20231205	150800	156379740	9670	9670	9670	9670	0
367	20231205	150700	156379740	9670	9670	9670	9670	120
368	20231205	150600	155219340	9670	9680	9680	9660	216
369	20231205	150500	153130300	9660	9660	9660	9660	0
370	20231205	150400	153130300	9660	9660	9660	9660	0
371	20231205	150300	153130300	9660	9660	9660	9660	0
372	20231205	150200	153130300	9660	9660	9660	9660	73
373	20231205	150100	152425120	9700	9700	9700	9700	0
374	20231205	150000	152425120	9700	9670	9700	9670	6
375	20231205	145900	152367070	9700	9670	9700	9670	22
376	20231205	145800	152154300	9660	9660	9660	9660	572
377	20231205	145700	146628780	9670	9670	9670	9670	20
378	20231205	145600	146435380	9660	9660	9660	9660	41
379	20231205	145500	146039320	9660	9690	9690	9660	568
380	20231205	145400	140544790	9690	9690	9690	9690	20
381	20231205	145300	140350990	9690	9690	9690	9690	0
382	20231205	145200	140350990	9690	9690	9690	9680	158
383	20231205	145100	138821330	9680	9690	9690	9680	11
384	20231205	145000	138714840	9690	9700	9700	9690	36
385	20231205	144900	138365800	9700	9700	9700	9700	20
386	20231205	144800	138171800	9700	9700	9700	9700	0
387	20231205	144700	138171800	9700	9680	9700	9680	13
388	20231205	144600	138045720	9670	9690	9700	9670	259
389	20231205	144500	135539760	9690	9690	9690	9690	0
390	20231205	144400	135539760	9690	9720	9720	9690	2627
391	20231205	144300	110052230	9740	9740	9740	9740	0
392	20231205	144200	110052230	9740	9740	9740	9740	0
393	20231205	144100	110052230	9740	9740	9740	9740	0
394	20231205	144000	110052230	9740	9740	9740	9740	0
395	20231205	143900	110052230	9740	9740	9740	9740	2
396	20231205	143800	110032750	9720	9710	9720	9710	52
397	20231205	143700	109527320	9720	9720	9720	9720	1
398	20231205	143600	109517600	9720	9720	9720	9720	3
399	20231205	143500	109488440	9740	9740	9740	9740	1
400	20231205	143400	109478700	9710	9720	9720	9710	368
401	20231205	143300	105903090	9720	9720	9720	9720	120
402	20231205	143200	104736690	9750	9750	9750	9750	5
403	20231205	143100	104687940	9730	9730	9750	9730	3
404	20231205	143000	104658730	9730	9730	9730	9730	3
405	20231205	142900	104629540	9750	9720	9750	9720	21
406	20231205	142800	104425390	9720	9720	9720	9720	0
407	20231205	142700	104425390	9720	9720	9720	9720	0
408	20231205	142600	104425390	9720	9720	9720	9720	0
409	20231205	142500	104425390	9720	9720	9720	9720	50
410	20231205	142400	103939390	9720	9720	9720	9720	18
411	20231205	142300	103764430	9720	9720	9720	9720	0
412	20231205	142200	103764430	9720	9720	9720	9720	0
413	20231205	142100	103764430	9720	9720	9720	9720	0
414	20231205	142000	103764430	9720	9720	9720	9720	0
415	20231205	141900	103764430	9720	9730	9730	9720	311
416	20231205	141800	100741470	9730	9730	9730	9730	3
417	20231205	141700	100712280	9730	9730	9730	9730	51
418	20231205	141600	100216050	9730	9730	9730	9730	563
419	20231205	141500	94738060	9740	9740	9740	9740	51
420	20231205	141400	94241320	9770	9770	9770	9770	0
421	20231205	141300	94241320	9770	9770	9770	9770	0
422	20231205	141200	94241320	9770	9770	9770	9770	1
423	20231205	141100	94231550	9730	9730	9730	9730	266
424	20231205	141000	91643370	9730	9730	9730	9730	595
425	20231205	140900	85854020	9740	9740	9740	9740	1
426	20231205	140800	85844280	9740	9740	9740	9740	10
427	20231205	140700	85746880	9740	9740	9740	9740	0
428	20231205	140600	85746880	9740	9740	9740	9740	5
429	20231205	140500	85698180	9730	9730	9730	9730	62
430	20231205	140400	85094920	9730	9730	9730	9730	370
431	20231205	140300	81494820	9740	9740	9740	9740	0
432	20231205	140200	81494820	9740	9740	9740	9740	0
433	20231205	140100	81494820	9740	9740	9740	9740	1
434	20231205	140000	81485080	9750	9750	9750	9750	0
435	20231205	135900	81485080	9750	9750	9750	9750	0
436	20231205	135800	81485080	9750	9750	9750	9750	0
437	20231205	135700	81485080	9750	9750	9750	9750	0
438	20231205	135600	81485080	9750	9750	9750	9750	0
439	20231205	135500	81485080	9750	9750	9750	9750	5
440	20231205	135400	81436330	9750	9790	9790	9750	2
441	20231205	135300	81416790	9750	9750	9750	9750	12
442	20231205	135200	81299790	9740	9740	9740	9740	129
443	20231205	135100	80043330	9750	9750	9750	9740	152
444	20231205	135000	78562070	9750	9750	9750	9740	17
445	20231205	134900	78396440	9790	9790	9790	9790	49
446	20231205	134800	77916730	9790	9790	9790	9790	0
447	20231205	134700	77916730	9790	9790	9790	9790	0
448	20231205	134600	77916730	9790	9790	9790	9790	0
449	20231205	134500	77916730	9790	9790	9790	9790	0
450	20231205	134400	77916730	9790	9790	9790	9790	0
451	20231205	134300	77916730	9790	9790	9790	9790	0
452	20231205	134200	77916730	9790	9790	9790	9790	0
453	20231205	134100	77916730	9790	9790	9790	9790	0
454	20231205	134000	77916730	9790	9790	9790	9790	1
455	20231205	133900	77906940	9770	9770	9770	9770	0
456	20231205	133800	77906940	9770	9770	9770	9770	0
457	20231205	133700	77906940	9770	9750	9800	9750	107
458	20231205	133600	76860570	9750	9750	9750	9750	0
459	20231205	133500	76860570	9750	9750	9750	9750	0
460	20231205	133400	76860570	9750	9750	9750	9750	0
461	20231205	133300	76860570	9750	9750	9750	9750	2
462	20231205	133200	76841070	9750	9750	9750	9750	0
463	20231205	133100	76841070	9750	9750	9750	9750	0
464	20231205	133000	76841070	9750	9750	9750	9750	0
465	20231205	132900	76841070	9750	9750	9750	9750	0
466	20231205	132800	76841070	9750	9770	9770	9750	2
467	20231205	132700	76821550	9760	9760	9760	9760	2
468	20231205	132600	76802030	9750	9750	9750	9750	0
469	20231205	132500	76802030	9750	9750	9750	9750	0
470	20231205	132400	76802030	9750	9750	9750	9750	10
471	20231205	132300	76704530	9740	9740	9740	9740	0
472	20231205	132200	76704530	9740	9740	9740	9740	355
473	20231205	132100	73246830	9750	9750	9750	9750	0
474	20231205	132000	73246830	9750	9750	9750	9750	0
475	20231205	131900	73246830	9750	9750	9750	9750	0
476	20231205	131800	73246830	9750	9750	9750	9750	0
477	20231205	131700	73246830	9750	9750	9750	9750	164
478	20231205	131600	71647830	9770	9770	9770	9770	0
479	20231205	131500	71647830	9770	9770	9770	9770	0
480	20231205	131400	71647830	9770	9770	9770	9770	0
481	20231205	131300	71647830	9770	9770	9770	9770	20
482	20231205	131200	71452430	9770	9770	9770	9770	0
483	20231205	131100	71452430	9770	9770	9770	9770	0
484	20231205	131000	71452430	9770	9770	9770	9770	0
485	20231205	130900	71452430	9770	9770	9770	9770	0
486	20231205	130800	71452430	9770	9770	9770	9770	0
487	20231205	130700	71452430	9770	9770	9770	9770	0
488	20231205	130600	71452430	9770	9770	9770	9770	0
489	20231205	130500	71452430	9770	9770	9770	9770	0
490	20231205	130400	71452430	9770	9770	9770	9770	0
491	20231205	130300	71452430	9770	9770	9770	9770	0
492	20231205	130200	71452430	9770	9770	9770	9770	44
493	20231205	130100	71022550	9770	9770	9770	9770	0
494	20231205	130000	71022550	9770	9770	9770	9770	56
495	20231205	125900	70475430	9740	9740	9740	9740	0
496	20231205	125800	70475430	9740	9740	9740	9740	0
497	20231205	125700	70475430	9740	9740	9740	9740	0
498	20231205	125600	70475430	9740	9740	9740	9740	0
499	20231205	125500	70475430	9740	9740	9740	9740	0
500	20231205	125400	70475430	9740	9740	9740	9740	0
501	20231205	125300	70475430	9740	9740	9740	9740	90
502	20231205	125200	69598830	9730	9740	9740	9730	159
503	20231205	125100	68051650	9780	9780	9780	9780	0
504	20231205	125000	68051650	9780	9780	9780	9780	10
505	20231205	124900	67953850	9740	9740	9740	9740	0
506	20231205	124800	67953850	9740	9740	9740	9740	0
507	20231205	124700	67953850	9740	9740	9740	9740	0
508	20231205	124600	67953850	9740	9740	9740	9740	41
509	20231205	124500	67554510	9750	9750	9750	9750	0
510	20231205	124400	67554510	9750	9740	9750	9740	271
511	20231205	124300	64914770	9740	9740	9740	9740	0
512	20231205	124200	64914770	9740	9740	9740	9740	0
513	20231205	124100	64914770	9740	9740	9740	9740	0
514	20231205	124000	64914770	9740	9740	9740	9740	11
515	20231205	123900	64807630	9740	9740	9740	9740	0
516	20231205	123800	64807630	9740	9740	9740	9740	0
517	20231205	123700	64807630	9740	9740	9740	9740	0
518	20231205	123600	64807630	9740	9740	9740	9740	0
519	20231205	123500	64807630	9740	9740	9740	9740	0
520	20231205	123400	64807630	9740	9740	9740	9740	0
521	20231205	123300	64807630	9740	9740	9740	9740	1
522	20231205	123200	64797890	9740	9740	9740	9730	303
523	20231205	123100	61849660	9740	9740	9740	9740	3
524	20231205	123000	61820440	9740	9740	9740	9740	368
525	20231205	122900	58236120	9740	9740	9740	9740	0
526	20231205	122800	58236120	9740	9740	9740	9740	0
527	20231205	122700	58236120	9740	9740	9740	9740	0
528	20231205	122600	58236120	9740	9740	9740	9740	0
529	20231205	122500	58236120	9740	9740	9740	9740	0
530	20231205	122400	58236120	9740	9740	9740	9740	0
531	20231205	122300	58236120	9740	9740	9740	9740	0
532	20231205	122200	58236120	9740	9740	9740	9740	0
533	20231205	122100	58236120	9740	9740	9740	9740	0
534	20231205	122000	58236120	9740	9740	9740	9740	0
535	20231205	121900	58236120	9740	9740	9740	9740	0
536	20231205	121800	58236120	9740	9740	9740	9740	0
537	20231205	121700	58236120	9740	9740	9740	9740	1
538	20231205	121600	58226380	9780	9780	9780	9780	0
539	20231205	121500	58226380	9780	9740	9780	9740	12
540	20231205	121400	58109460	9740	9740	9740	9740	0
541	20231205	121300	58109460	9740	9740	9740	9740	0
542	20231205	121200	58109460	9740	9740	9740	9740	91
543	20231205	121100	57223120	9740	9800	9800	9740	502
544	20231205	121000	52331790	9800	9800	9800	9800	0
545	20231205	120900	52331790	9800	9800	9800	9800	80
546	20231205	120800	51547790	9760	9770	9770	9760	930
547	20231205	120700	42468380	9780	9780	9780	9780	0
548	20231205	120600	42468380	9780	9780	9780	9780	4
549	20231205	120500	42429260	9790	9790	9790	9790	3
550	20231205	120400	42399890	9780	9780	9780	9780	0
551	20231205	120300	42399890	9780	9780	9780	9780	0
552	20231205	120200	42399890	9780	9780	9780	9780	0
553	20231205	120100	42399890	9780	9780	9780	9780	0
554	20231205	120000	42399890	9780	9780	9780	9780	0
555	20231205	115900	42399890	9780	9780	9780	9780	0
556	20231205	115800	42399890	9780	9780	9780	9780	0
557	20231205	115700	42399890	9780	9780	9780	9780	0
558	20231205	115600	42399890	9780	9790	9790	9780	11
559	20231205	115500	42292300	9800	9800	9800	9800	0
560	20231205	115400	42292300	9800	9800	9800	9800	0
561	20231205	115300	42292300	9800	9800	9800	9800	46
562	20231205	115200	41841500	9800	9800	9800	9800	0
563	20231205	115100	41841500	9800	9800	9800	9800	0
564	20231205	115000	41841500	9800	9800	9800	9800	1
565	20231205	114900	41831700	9770	9770	9770	9770	0
566	20231205	114800	41831700	9770	9770	9770	9770	0
567	20231205	114700	41831700	9770	9770	9770	9770	0
568	20231205	114600	41831700	9770	9770	9770	9770	0
569	20231205	114500	41831700	9770	9770	9770	9770	0
570	20231205	114400	41831700	9770	9770	9770	9770	66
571	20231205	114300	41186880	9800	9800	9800	9800	0
572	20231205	114200	41186880	9800	9800	9800	9800	65
573	20231205	114100	40549880	9800	9800	9800	9800	10
574	20231205	114000	40451880	9800	9800	9800	9800	1
575	20231205	113900	40442080	9800	9800	9800	9800	1
576	20231205	113800	40432280	9770	9770	9770	9770	0
577	20231205	113700	40432280	9770	9770	9770	9770	0
578	20231205	113600	40432280	9770	9770	9770	9770	0
579	20231205	113500	40432280	9770	9770	9770	9770	0
580	20231205	113400	40432280	9770	9770	9770	9770	0
581	20231205	113300	40432280	9770	9770	9770	9770	0
582	20231205	113200	40432280	9770	9770	9770	9770	0
583	20231205	113100	40432280	9770	9770	9770	9770	0
584	20231205	113000	40432280	9770	9770	9770	9770	0
585	20231205	112900	40432280	9770	9770	9770	9770	0
586	20231205	112800	40432280	9770	9770	9770	9770	0
587	20231205	112700	40432280	9770	9770	9770	9770	0
588	20231205	112600	40432280	9770	9770	9770	9770	0
589	20231205	112500	40432280	9770	9770	9770	9770	0
590	20231205	112400	40432280	9770	9770	9770	9770	0
591	20231205	112300	40432280	9770	9770	9770	9770	0
592	20231205	112200	40432280	9770	9790	9790	9770	440
593	20231205	112100	36130280	9790	9790	9790	9790	1
594	20231205	112000	36120490	9790	9790	9790	9790	0
595	20231205	111900	36120490	9790	9790	9790	9790	0
596	20231205	111800	36120490	9790	9790	9790	9790	0
597	20231205	111700	36120490	9790	9790	9790	9790	0
598	20231205	111600	36120490	9790	9790	9790	9790	101
599	20231205	111500	35131700	9810	9810	9810	9810	0
600	20231205	111400	35131700	9810	9810	9810	9810	0
601	20231205	111300	35131700	9810	9810	9810	9810	0
602	20231205	111200	35131700	9810	9810	9810	9810	4
603	20231205	111100	35092460	9810	9810	9810	9810	0
604	20231205	111000	35092460	9810	9810	9810	9810	0
605	20231205	110900	35092460	9810	9810	9810	9810	0
606	20231205	110800	35092460	9810	9810	9810	9810	20
607	20231205	110700	34896260	9810	9810	9810	9810	0
608	20231205	110600	34896260	9810	9810	9810	9810	0
609	20231205	110500	34896260	9810	9810	9810	9810	0
610	20231205	110400	34896260	9810	9810	9810	9810	0
611	20231205	110300	34896260	9810	9810	9810	9810	0
612	20231205	110200	34896260	9810	9810	9810	9810	8
613	20231205	110100	34817780	9790	9790	9790	9790	0
614	20231205	110000	34817780	9790	9800	9810	9790	39
615	20231205	105900	34435770	9800	9820	9820	9780	469
616	20231205	105800	29845360	9810	9810	9810	9810	0
617	20231205	105700	29845360	9810	9810	9810	9810	0
618	20231205	105600	29845360	9810	9810	9810	9810	0
619	20231205	105500	29845360	9810	9810	9810	9810	0
620	20231205	105400	29845360	9810	9810	9810	9810	1
621	20231205	105300	29835550	9850	9850	9850	9850	0
622	20231205	105200	29835550	9850	9820	9850	9820	2
623	20231205	105100	29815880	9840	9810	9840	9810	3
624	20231205	105000	29786390	9810	9810	9810	9810	2
625	20231205	104900	29766770	9850	9850	9850	9850	0
626	20231205	104800	29766770	9850	9850	9850	9850	0
627	20231205	104700	29766770	9850	9850	9850	9850	100
628	20231205	104600	28781770	9810	9810	9810	9810	0
629	20231205	104500	28781770	9810	9810	9810	9810	1
630	20231205	104400	28771960	9820	9820	9820	9820	0
631	20231205	104300	28771960	9820	9820	9820	9820	0
632	20231205	104200	28771960	9820	9820	9820	9820	0
633	20231205	104100	28771960	9820	9840	9840	9820	51
634	20231205	104000	28270140	9840	9840	9840	9840	2
635	20231205	103900	28250460	9840	9840	9840	9840	0
636	20231205	103800	28250460	9840	9840	9840	9840	0
637	20231205	103700	28250460	9840	9840	9840	9840	2
638	20231205	103600	28230780	9840	9840	9840	9840	2
639	20231205	103500	28211100	9840	9840	9840	9840	0
640	20231205	103400	28211100	9840	9840	9840	9840	0
641	20231205	103300	28211100	9840	9840	9840	9840	15
642	20231205	103200	28063500	9840	9800	9840	9800	11
643	20231205	103100	27955660	9810	9840	9840	9810	201
644	20231205	103000	25977850	9840	9840	9840	9840	0
645	20231205	102900	25977850	9840	9830	9840	9830	11
646	20231205	102800	25869710	9800	9800	9800	9800	0
647	20231205	102700	25869710	9800	9800	9800	9800	0
648	20231205	102600	25869710	9800	9800	9800	9800	0
649	20231205	102500	25869710	9800	9810	9810	9790	592
650	20231205	102400	20067270	9800	9800	9800	9800	0
651	20231205	102300	20067270	9800	9800	9800	9800	0
652	20231205	102200	20067270	9800	9800	9800	9800	0
653	20231205	102100	20067270	9800	9800	9800	9800	0
654	20231205	102000	20067270	9800	9810	9810	9800	18
655	20231205	101900	19890860	9800	9800	9800	9800	0
656	20231205	101800	19890860	9800	9800	9800	9800	0
657	20231205	101700	19890860	9800	9800	9800	9800	0
658	20231205	101600	19890860	9800	9800	9800	9800	0
659	20231205	101500	19890860	9800	9800	9800	9800	0
660	20231205	101400	19890860	9800	9800	9800	9800	0
661	20231205	101300	19890860	9800	9800	9800	9800	0
662	20231205	101200	19890860	9800	9800	9800	9800	0
663	20231205	101100	19890860	9800	9800	9800	9800	0
664	20231205	101000	19890860	9800	9800	9800	9800	0
665	20231205	100900	19890860	9800	9800	9800	9800	0
666	20231205	100800	19890860	9800	9800	9800	9800	0
667	20231205	100700	19890860	9800	9800	9800	9800	0
668	20231205	100600	19890860	9800	9800	9800	9800	0
669	20231205	100500	19890860	9800	9800	9800	9800	0
670	20231205	100400	19890860	9800	9800	9800	9800	20
671	20231205	100300	19694860	9800	9800	9800	9800	0
672	20231205	100200	19694860	9800	9800	9800	9800	0
673	20231205	100100	19694860	9800	9800	9800	9800	1
674	20231205	100000	19685060	9840	9840	9840	9840	0
675	20231205	095900	19685060	9840	9840	9840	9840	1
676	20231205	095800	19675220	9790	9800	9800	9790	126
677	20231205	095700	18441670	9850	9850	9850	9850	0
678	20231205	095600	18441670	9850	9850	9850	9850	1
679	20231205	095500	18431820	9790	9790	9790	9790	0
680	20231205	095400	18431820	9790	9790	9790	9790	12
681	20231205	095300	18314340	9790	9810	9820	9780	278
682	20231205	095200	15592220	9810	9810	9810	9810	13
683	20231205	095100	15464690	9810	9810	9810	9810	2
684	20231205	095000	15445070	9810	9810	9810	9810	8
685	20231205	094900	15366590	9810	9810	9810	9810	0
686	20231205	094800	15366590	9810	9810	9810	9810	3
687	20231205	094700	15337160	9810	9810	9810	9810	2
688	20231205	094600	15317540	9800	9800	9800	9800	7
689	20231205	094500	15248940	9800	9800	9800	9800	0
690	20231205	094400	15248940	9800	9800	9800	9800	0
691	20231205	094300	15248940	9800	9800	9800	9800	0
692	20231205	094200	15248940	9800	9800	9800	9800	0
693	20231205	094100	15248940	9800	9810	9810	9800	17
694	20231205	094000	15082270	9810	9810	9810	9810	0
695	20231205	093900	15082270	9810	9860	9860	9810	2
696	20231205	093800	15062600	9860	9860	9860	9860	1
697	20231205	093700	15052740	9860	9860	9860	9860	0
698	20231205	093600	15052740	9860	9860	9860	9860	0
699	20231205	093500	15052740	9860	9860	9860	9860	0
700	20231205	093400	15052740	9860	9860	9860	9860	10
701	20231205	093300	14954140	9860	9860	9860	9860	0
702	20231205	093200	14954140	9860	9860	9860	9860	0
703	20231205	093100	14954140	9860	9860	9860	9860	0
704	20231205	093000	14954140	9860	9860	9860	9860	5
705	20231205	092900	14904840	9860	9860	9860	9860	1
706	20231205	092800	14894980	9790	9790	9790	9790	5
707	20231205	092700	14846030	9790	9790	9790	9790	11
708	20231205	092600	14738340	9780	9780	9780	9780	58
709	20231205	092500	14171100	9790	9880	9880	9790	203
710	20231205	092400	12165730	9790	9810	9810	9790	14
711	20231205	092300	12028630	9900	9900	9900	9900	0
712	20231205	092200	12028630	9900	9900	9900	9900	0
713	20231205	092100	12028630	9900	9900	9900	9900	0
714	20231205	092000	12028630	9900	9900	9900	9900	0
715	20231205	091900	12028630	9900	9900	9900	9900	0
716	20231205	091800	12028630	9900	9900	9900	9900	0
717	20231205	091700	12028630	9900	9900	9900	9900	0
718	20231205	091600	12028630	9900	9900	9900	9900	0
719	20231205	091500	12028630	9900	9900	9900	9900	0
720	20231205	091400	12028630	9900	9900	9900	9900	0
721	20231205	091300	12028630	9900	9900	9900	9900	5
722	20231205	091200	11979130	9900	9900	9900	9900	0
723	20231205	091100	11979130	9900	9870	9900	9870	100
724	20231205	091000	10989760	9750	9750	9750	9750	123
725	20231205	090900	9790510	9740	9750	9750	9740	470
726	20231205	090800	5208190	9760	9820	9820	9760	296
727	20231205	090700	2312820	9810	9810	9810	9810	0
728	20231205	090600	2312820	9810	9810	9810	9810	0
729	20231205	090500	2312820	9810	9810	9810	9810	0
730	20231205	090400	2312820	9810	9810	9810	9810	0
731	20231205	090300	2312820	9810	9810	9810	9810	10
732	20231205	090200	2214720	9800	9870	9870	9800	153
733	20231205	090100	712990	9880	9890	9890	9880	3
734	20231205	090000	683340	9900	9930	9930	9900	69