KissMeData/067170/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194300	124249645	4335	4335	4335	4335	5430
3	20231211	194200	124249645	4335	4335	4335	4335	0
4	20231211	194100	124249645	4335	4335	4335	4335	0
5	20231211	194000	124249645	4335	4335	4335	4335	0
6	20231211	193900	124249645	4335	4335	4335	4335	0
7	20231211	193800	124249645	4335	4335	4335	4335	0
8	20231211	193700	124249645	4335	4335	4335	4335	0
9	20231211	193600	124249645	4335	4335	4335	4335	0
10	20231211	193500	124249645	4335	4335	4335	4335	0
11	20231211	193400	124249645	4335	4335	4335	4335	0
12	20231211	193300	124249645	4335	4335	4335	4335	0
13	20231211	193200	124249645	4335	4335	4335	4335	0
14	20231211	193100	124249645	4335	4335	4335	4335	0
15	20231211	193000	124249645	4335	4335	4335	4335	0
16	20231211	192900	124249645	4335	4335	4335	4335	0
17	20231211	192800	124249645	4335	4335	4335	4335	0
18	20231211	192700	124249645	4335	4335	4335	4335	0
19	20231211	192600	124249645	4335	4335	4335	4335	0
20	20231211	192500	124249645	4335	4335	4335	4335	0
21	20231211	192400	124249645	4335	4335	4335	4335	0
22	20231211	192300	124249645	4335	4335	4335	4335	0
23	20231211	192200	124249645	4335	4335	4335	4335	0
24	20231211	192100	124249645	4335	4335	4335	4335	0
25	20231211	192000	124249645	4335	4335	4335	4335	0
26	20231211	191900	124249645	4335	4335	4335	4335	0
27	20231211	191800	124249645	4335	4335	4335	4335	0
28	20231211	191700	124249645	4335	4335	4335	4335	0
29	20231211	191600	124249645	4335	4335	4335	4335	0
30	20231211	191500	124249645	4335	4335	4335	4335	0
31	20231211	191400	124249645	4335	4335	4335	4335	0
32	20231211	191300	124249645	4335	4335	4335	4335	5430
33	20231211	191200	124249645	4335	4335	4335	4335	0
34	20231211	191100	124249645	4335	4335	4335	4335	0
35	20231211	191000	124249645	4335	4335	4335	4335	0
36	20231211	190900	124249645	4335	4335	4335	4335	0
37	20231211	190800	124249645	4335	4335	4335	4335	0
38	20231211	190700	124249645	4335	4335	4335	4335	0
39	20231211	190600	124249645	4335	4335	4335	4335	0
40	20231211	190500	124249645	4335	4335	4335	4335	0
41	20231211	190400	124249645	4335	4335	4335	4335	0
42	20231211	190300	124249645	4335	4335	4335	4335	0
43	20231211	190200	124249645	4335	4335	4335	4335	0
44	20231211	190100	124249645	4335	4335	4335	4335	0
45	20231211	190000	124249645	4335	4335	4335	4335	0
46	20231211	185900	124249645	4335	4335	4335	4335	0
47	20231211	185800	124249645	4335	4335	4335	4335	0
48	20231211	185700	124249645	4335	4335	4335	4335	0
49	20231211	185600	124249645	4335	4335	4335	4335	0
50	20231211	185500	124249645	4335	4335	4335	4335	0
51	20231211	185400	124249645	4335	4335	4335	4335	0
52	20231211	185300	124249645	4335	4335	4335	4335	0
53	20231211	185200	124249645	4335	4335	4335	4335	0
54	20231211	185100	124249645	4335	4335	4335	4335	0
55	20231211	185000	124249645	4335	4335	4335	4335	0
56	20231211	184900	124249645	4335	4335	4335	4335	0
57	20231211	184800	124249645	4335	4335	4335	4335	0
58	20231211	184700	124249645	4335	4335	4335	4335	0
59	20231211	184600	124249645	4335	4335	4335	4335	0
60	20231211	184500	124249645	4335	4335	4335	4335	0
61	20231211	184400	124249645	4335	4335	4335	4335	0
62	20231211	184300	124249645	4335	4335	4335	4335	5430
63	20231211	184200	124249645	4335	4335	4335	4335	0
64	20231211	184100	124249645	4335	4335	4335	4335	0
65	20231211	184000	124249645	4335	4335	4335	4335	0
66	20231211	183900	124249645	4335	4335	4335	4335	0
67	20231211	183800	124249645	4335	4335	4335	4335	0
68	20231211	183700	124249645	4335	4335	4335	4335	0
69	20231211	183600	124249645	4335	4335	4335	4335	0
70	20231211	183500	124249645	4335	4335	4335	4335	0
71	20231211	183400	124249645	4335	4335	4335	4335	0
72	20231211	183300	124249645	4335	4335	4335	4335	0
73	20231211	183200	124249645	4335	4335	4335	4335	0
74	20231211	183100	124249645	4335	4335	4335	4335	0
75	20231211	183000	124249645	4335	4335	4335	4335	0
76	20231211	182900	124249645	4335	4335	4335	4335	0
77	20231211	182800	124249645	4335	4335	4335	4335	0
78	20231211	182700	124249645	4335	4335	4335	4335	0
79	20231211	182600	124249645	4335	4335	4335	4335	0
80	20231211	182500	124249645	4335	4335	4335	4335	0
81	20231211	182400	124249645	4335	4335	4335	4335	0
82	20231211	182300	124249645	4335	4335	4335	4335	0
83	20231211	182200	124249645	4335	4335	4335	4335	0
84	20231211	182100	124249645	4335	4335	4335	4335	0
85	20231211	182000	124249645	4335	4335	4335	4335	0
86	20231211	181900	124249645	4335	4335	4335	4335	0
87	20231211	181800	124249645	4335	4335	4335	4335	0
88	20231211	181700	124249645	4335	4335	4335	4335	0
89	20231211	181600	124249645	4335	4335	4335	4335	0
90	20231211	181500	124249645	4335	4335	4335	4335	0
91	20231211	181400	124249645	4335	4335	4335	4335	0
92	20231211	181300	124249645	4335	4335	4335	4335	5430
93	20231211	181200	124249645	4335	4335	4335	4335	0
94	20231211	181100	124249645	4335	4335	4335	4335	0
95	20231211	181000	124249645	4335	4335	4335	4335	0
96	20231211	180900	124249645	4335	4335	4335	4335	0
97	20231211	180800	124249645	4335	4335	4335	4335	0
98	20231211	180700	124249645	4335	4335	4335	4335	0
99	20231211	180600	124249645	4335	4335	4335	4335	0
100	20231211	180500	124249645	4335	4335	4335	4335	0
101	20231211	180400	124249645	4335	4335	4335	4335	0
102	20231211	180300	124249645	4335	4335	4335	4335	0
103	20231211	180200	124249645	4335	4335	4335	4335	0
104	20231211	180100	124249645	4335	4335	4335	4335	0
105	20231211	180000	124249645	4335	4335	4335	4335	0
106	20231211	175900	124249645	4335	4335	4335	4335	0
107	20231211	175800	124249645	4335	4335	4335	4335	0
108	20231211	175700	124249645	4335	4335	4335	4335	0
109	20231211	175600	124249645	4335	4335	4335	4335	0
110	20231211	175500	124249645	4335	4335	4335	4335	0
111	20231211	175400	124249645	4335	4335	4335	4335	0
112	20231211	175300	124249645	4335	4335	4335	4335	0
113	20231211	175200	124249645	4335	4335	4335	4335	0
114	20231211	175100	124249645	4335	4335	4335	4335	0
115	20231211	175000	124249645	4335	4335	4335	4335	0
116	20231211	174900	124249645	4335	4335	4335	4335	0
117	20231211	174800	124249645	4335	4335	4335	4335	0
118	20231211	174700	124249645	4335	4335	4335	4335	0
119	20231211	174600	124249645	4335	4335	4335	4335	0
120	20231211	174500	124249645	4335	4335	4335	4335	0
121	20231211	174400	124249645	4335	4335	4335	4335	0
122	20231211	174300	124249645	4335	4335	4335	4335	5430
123	20231211	174200	124249645	4335	4335	4335	4335	0
124	20231211	174100	124249645	4335	4335	4335	4335	0
125	20231211	174000	124249645	4335	4335	4335	4335	0
126	20231211	173900	124249645	4335	4335	4335	4335	0
127	20231211	173800	124249645	4335	4335	4335	4335	0
128	20231211	173700	124249645	4335	4335	4335	4335	0
129	20231211	173600	124249645	4335	4335	4335	4335	0
130	20231211	173500	124249645	4335	4335	4335	4335	0
131	20231211	173400	124249645	4335	4335	4335	4335	0
132	20231211	173300	124249645	4335	4335	4335	4335	0
133	20231211	173200	124249645	4335	4335	4335	4335	0
134	20231211	173100	124249645	4335	4335	4335	4335	0
135	20231211	173000	124249645	4335	4335	4335	4335	0
136	20231211	172900	124249645	4335	4335	4335	4335	0
137	20231211	172800	124249645	4335	4335	4335	4335	0
138	20231211	172700	124249645	4335	4335	4335	4335	0
139	20231211	172600	124249645	4335	4335	4335	4335	0
140	20231211	172500	124249645	4335	4335	4335	4335	0
141	20231211	172400	124249645	4335	4335	4335	4335	0
142	20231211	172300	124249645	4335	4335	4335	4335	0
143	20231211	172200	124249645	4335	4335	4335	4335	0
144	20231211	172100	124249645	4335	4335	4335	4335	0
145	20231211	172000	124249645	4335	4335	4335	4335	0
146	20231211	171900	124249645	4335	4335	4335	4335	0
147	20231211	171800	124249645	4335	4335	4335	4335	0
148	20231211	171700	124249645	4335	4335	4335	4335	0
149	20231211	171600	124249645	4335	4335	4335	4335	0
150	20231211	171500	124249645	4335	4335	4335	4335	0
151	20231211	171400	124249645	4335	4335	4335	4335	0
152	20231211	171300	124249645	4335	4335	4335	4335	5430
153	20231211	171200	124249645	4335	4335	4335	4335	0
154	20231211	171100	124249645	4335	4335	4335	4335	0
155	20231211	171000	124249645	4335	4335	4335	4335	0
156	20231211	170900	124249645	4335	4335	4335	4335	0
157	20231211	170800	124249645	4335	4335	4335	4335	0
158	20231211	170700	124249645	4335	4335	4335	4335	0
159	20231211	170600	124249645	4335	4335	4335	4335	0
160	20231211	170500	124249645	4335	4335	4335	4335	0
161	20231211	170400	124249645	4335	4335	4335	4335	0
162	20231211	170300	124249645	4335	4335	4335	4335	0
163	20231211	170200	124249645	4335	4335	4335	4335	0
164	20231211	170100	124249645	4335	4335	4335	4335	0
165	20231211	170000	124249645	4335	4335	4335	4335	0
166	20231211	165900	124249645	4335	4335	4335	4335	0
167	20231211	165800	124249645	4335	4335	4335	4335	0
168	20231211	165700	124249645	4335	4335	4335	4335	0
169	20231211	165600	124249645	4335	4335	4335	4335	0
170	20231211	165500	124249645	4335	4335	4335	4335	0
171	20231211	165400	124249645	4335	4335	4335	4335	0
172	20231211	165300	124249645	4335	4335	4335	4335	0
173	20231211	165200	124249645	4335	4335	4335	4335	0
174	20231211	165100	124249645	4335	4335	4335	4335	0
175	20231211	165000	124249645	4335	4335	4335	4335	0
176	20231211	164900	124249645	4335	4335	4335	4335	0
177	20231211	164800	124249645	4335	4335	4335	4335	0
178	20231211	164700	124249645	4335	4335	4335	4335	0
179	20231211	164600	124249645	4335	4335	4335	4335	0
180	20231211	164500	124249645	4335	4335	4335	4335	0
181	20231211	164400	124249645	4335	4335	4335	4335	0
182	20231211	164300	124249645	4335	4335	4335	4335	5430
183	20231211	164200	124249645	4335	4335	4335	4335	0
184	20231211	164100	124249645	4335	4335	4335	4335	0
185	20231211	164000	124249645	4335	4335	4335	4335	0
186	20231211	163900	124249645	4335	4335	4335	4335	0
187	20231211	163800	124249645	4335	4335	4335	4335	0
188	20231211	163700	124249645	4335	4335	4335	4335	0
189	20231211	163600	124249645	4335	4335	4335	4335	0
190	20231211	163500	124249645	4335	4335	4335	4335	0
191	20231211	163400	124249645	4335	4335	4335	4335	0
192	20231211	163300	124249645	4335	4335	4335	4335	0
193	20231211	163200	124249645	4335	4335	4335	4335	0
194	20231211	163100	124249645	4335	4335	4335	4335	0
195	20231211	163000	124249645	4335	4335	4335	4335	0
196	20231211	162900	124249645	4335	4335	4335	4335	0
197	20231211	162800	124249645	4335	4335	4335	4335	0
198	20231211	162700	124249645	4335	4335	4335	4335	0
199	20231211	162600	124249645	4335	4335	4335	4335	0
200	20231211	162500	124249645	4335	4335	4335	4335	0
201	20231211	162400	124249645	4335	4335	4335	4335	0
202	20231211	162300	124249645	4335	4335	4335	4335	0
203	20231211	162200	124249645	4335	4335	4335	4335	0
204	20231211	162100	124249645	4335	4335	4335	4335	0
205	20231211	162000	124249645	4335	4335	4335	4335	0
206	20231211	161900	124249645	4335	4335	4335	4335	0
207	20231211	161800	124249645	4335	4335	4335	4335	0
208	20231211	161700	124249645	4335	4335	4335	4335	0
209	20231211	161600	124249645	4335	4335	4335	4335	0
210	20231211	161500	124249645	4335	4335	4335	4335	0
211	20231211	161400	124249645	4335	4335	4335	4335	0
212	20231211	161300	124249645	4335	4335	4335	4335	5430
213	20231211	161200	124249645	4335	4335	4335	4335	0
214	20231211	161100	124249645	4335	4335	4335	4335	0
215	20231211	161000	124249645	4335	4335	4335	4335	0
216	20231211	160900	124249645	4335	4335	4335	4335	0
217	20231211	160800	124249645	4335	4335	4335	4335	0
218	20231211	160700	124249645	4335	4335	4335	4335	0
219	20231211	160600	124249645	4335	4335	4335	4335	0
220	20231211	160500	124249645	4335	4335	4335	4335	0
221	20231211	160400	124249645	4335	4335	4335	4335	0
222	20231211	160300	124249645	4335	4335	4335	4335	0
223	20231211	160200	124249645	4335	4335	4335	4335	0
224	20231211	160100	124249645	4335	4335	4335	4335	0
225	20231211	160000	124249645	4335	4335	4335	4335	0
226	20231211	155900	124249645	4335	4335	4335	4335	0
227	20231211	155800	124249645	4335	4335	4335	4335	0
228	20231211	155700	124249645	4335	4335	4335	4335	0
229	20231211	155600	124249645	4335	4335	4335	4335	0
230	20231211	155500	124249645	4335	4335	4335	4335	0
231	20231211	155400	124249645	4335	4335	4335	4335	0
232	20231211	155300	124249645	4335	4335	4335	4335	0
233	20231211	155200	124249645	4335	4335	4335	4335	0
234	20231211	155100	124249645	4335	4335	4335	4335	0
235	20231211	155000	124249645	4335	4335	4335	4335	0
236	20231211	154900	124249645	4335	4335	4335	4335	0
237	20231211	154800	124249645	4335	4335	4335	4335	0
238	20231211	154700	124249645	4335	4335	4335	4335	0
239	20231211	154600	124249645	4335	4335	4335	4335	0
240	20231211	154500	124249645	4335	4335	4335	4335	0
241	20231211	154400	124249645	4335	4335	4335	4335	0
242	20231211	154300	124249645	4335	4335	4335	4335	5430
243	20231211	154200	124249645	4335	4335	4335	4335	0
244	20231211	154100	124249645	4335	4335	4335	4335	0
245	20231211	154000	124249645	4335	4335	4335	4335	0
246	20231211	153900	124249645	4335	4335	4335	4335	0
247	20231211	153800	124249645	4335	4335	4335	4335	0
248	20231211	153700	124249645	4335	4335	4335	4335	0
249	20231211	153600	124249645	4335	4335	4335	4335	0
250	20231211	153500	124249645	4335	4335	4335	4335	0
251	20231211	153400	124249645	4335	4335	4335	4335	0
252	20231211	153300	124249645	4335	4335	4335	4335	0
253	20231211	153200	124249645	4335	4335	4335	4335	0
254	20231211	153100	124249645	4335	4335	4335	4335	0
255	20231211	153000	124249645	4335	4335	4335	4335	5430
256	20231211	152900	100710595	4390	4390	4390	4390	0
257	20231211	152800	100710595	4390	4390	4390	4390	0
258	20231211	152700	100710595	4390	4390	4390	4390	0
259	20231211	152600	100710595	4390	4390	4390	4390	0
260	20231211	152500	100710595	4390	4390	4390	4390	0
261	20231211	152400	100710595	4390	4390	4390	4390	0
262	20231211	152300	100710595	4390	4390	4390	4390	0
263	20231211	152200	100710595	4390	4390	4390	4390	0
264	20231211	152100	100710595	4390	4390	4390	4390	0
265	20231211	152000	100710595	4390	4390	4390	4390	0
266	20231211	151900	100710595	4390	4390	4390	4390	11
267	20231211	151800	100662305	4390	4390	4390	4390	2
268	20231211	151700	100653525	4395	4385	4395	4385	450
269	20231211	151600	98677670	4375	4375	4375	4375	0
270	20231211	151500	98677670	4375	4375	4375	4375	0
271	20231211	151400	98677670	4375	4375	4375	4375	0
272	20231211	151300	98677670	4375	4375	4375	4375	0
273	20231211	151200	98677670	4375	4375	4375	4375	0
274	20231211	151100	98677670	4375	4375	4375	4375	101
275	20231211	151000	98235795	4385	4385	4385	4385	0
276	20231211	150900	98235795	4385	4385	4385	4385	19
277	20231211	150800	98152480	4385	4385	4385	4385	0
278	20231211	150700	98152480	4385	4385	4385	4385	0
279	20231211	150600	98152480	4385	4385	4385	4385	0
280	20231211	150500	98152480	4385	4385	4385	4385	0
281	20231211	150400	98152480	4385	4385	4385	4385	0
282	20231211	150300	98152480	4385	4385	4385	4385	0
283	20231211	150200	98152480	4385	4385	4385	4385	1
284	20231211	150100	98148095	4385	4385	4385	4385	0
285	20231211	150000	98148095	4385	4385	4385	4385	0
286	20231211	145900	98148095	4385	4385	4385	4385	0
287	20231211	145800	98148095	4385	4385	4385	4385	240
288	20231211	145700	97095695	4385	4385	4385	4385	3
289	20231211	145600	97082540	4385	4385	4385	4385	0
290	20231211	145500	97082540	4385	4385	4385	4385	0
291	20231211	145400	97082540	4385	4385	4385	4385	38
292	20231211	145300	96915910	4385	4385	4385	4385	1060
293	20231211	145200	92267810	4390	4390	4390	4390	1
294	20231211	145100	92263420	4390	4390	4390	4390	0
295	20231211	145000	92263420	4390	4390	4390	4390	0
296	20231211	144900	92263420	4390	4390	4390	4390	53
297	20231211	144800	92030750	4390	4390	4390	4390	0
298	20231211	144700	92030750	4390	4390	4390	4390	0
299	20231211	144600	92030750	4390	4390	4390	4390	1
300	20231211	144500	92026360	4390	4390	4390	4390	0
301	20231211	144400	92026360	4390	4390	4390	4390	1
302	20231211	144300	92021970	4390	4385	4390	4385	85
303	20231211	144200	91649220	4390	4390	4390	4390	60
304	20231211	144100	91385820	4385	4385	4385	4385	0
305	20231211	144000	91385820	4385	4385	4385	4385	0
306	20231211	143900	91385820	4385	4385	4385	4385	0
307	20231211	143800	91385820	4385	4385	4385	4385	69
308	20231211	143700	91083255	4385	4385	4385	4385	2
309	20231211	143600	91074485	4385	4385	4385	4385	0
310	20231211	143500	91074485	4385	4385	4385	4385	2
311	20231211	143400	91065715	4385	4385	4385	4385	0
312	20231211	143300	91065715	4385	4380	4385	4380	3
313	20231211	143200	91052570	4380	4380	4380	4380	1
314	20231211	143100	91048190	4380	4380	4380	4380	0
315	20231211	143000	91048190	4380	4380	4380	4380	0
316	20231211	142900	91048190	4380	4380	4380	4380	0
317	20231211	142800	91048190	4380	4380	4380	4380	113
318	20231211	142700	90553250	4380	4380	4380	4380	0
319	20231211	142600	90553250	4380	4380	4380	4380	0
320	20231211	142500	90553250	4380	4380	4380	4380	0
321	20231211	142400	90553250	4380	4380	4380	4380	0
322	20231211	142300	90553250	4380	4380	4380	4380	0
323	20231211	142200	90553250	4380	4380	4380	4380	0
324	20231211	142100	90553250	4380	4380	4380	4380	2
325	20231211	142000	90544490	4380	4380	4380	4380	212
326	20231211	141900	89615930	4380	4380	4380	4380	0
327	20231211	141800	89615930	4380	4380	4380	4380	0
328	20231211	141700	89615930	4380	4380	4380	4380	0
329	20231211	141600	89615930	4380	4380	4380	4380	0
330	20231211	141500	89615930	4380	4380	4380	4380	0
331	20231211	141400	89615930	4380	4380	4380	4380	0
332	20231211	141300	89615930	4380	4380	4380	4380	0
333	20231211	141200	89615930	4380	4380	4380	4380	0
334	20231211	141100	89615930	4380	4380	4380	4380	0
335	20231211	141000	89615930	4380	4380	4380	4380	0
336	20231211	140900	89615930	4380	4380	4380	4380	5
337	20231211	140800	89594030	4380	4380	4380	4380	0
338	20231211	140700	89594030	4380	4390	4390	4380	20
339	20231211	140600	89506420	4385	4390	4390	4385	12
340	20231211	140500	89453790	4390	4390	4390	4390	10
341	20231211	140400	89409890	4390	4390	4390	4390	1
342	20231211	140300	89405500	4385	4385	4385	4385	0
343	20231211	140200	89405500	4385	4385	4385	4385	0
344	20231211	140100	89405500	4385	4385	4385	4385	0
345	20231211	140000	89405500	4385	4385	4385	4385	0
346	20231211	135900	89405500	4385	4385	4385	4385	2
347	20231211	135800	89396730	4380	4380	4380	4380	0
348	20231211	135700	89396730	4380	4380	4380	4380	0
349	20231211	135600	89396730	4380	4380	4380	4380	2
350	20231211	135500	89387970	4380	4380	4380	4380	0
351	20231211	135400	89387970	4380	4380	4380	4380	0
352	20231211	135300	89387970	4380	4380	4380	4380	0
353	20231211	135200	89387970	4380	4380	4380	4380	0
354	20231211	135100	89387970	4380	4380	4380	4380	0
355	20231211	135000	89387970	4380	4380	4380	4380	0
356	20231211	134900	89387970	4380	4380	4380	4380	0
357	20231211	134800	89387970	4380	4380	4380	4380	0
358	20231211	134700	89387970	4380	4380	4380	4380	0
359	20231211	134600	89387970	4380	4380	4380	4380	0
360	20231211	134500	89387970	4380	4380	4380	4380	0
361	20231211	134400	89387970	4380	4380	4380	4380	5
362	20231211	134300	89366070	4380	4380	4380	4380	0
363	20231211	134200	89366070	4380	4380	4380	4380	0
364	20231211	134100	89366070	4380	4380	4380	4380	0
365	20231211	134000	89366070	4380	4380	4380	4380	0
366	20231211	133900	89366070	4380	4380	4380	4380	0
367	20231211	133800	89366070	4380	4380	4380	4380	0
368	20231211	133700	89366070	4380	4380	4380	4380	0
369	20231211	133600	89366070	4380	4380	4380	4380	11
370	20231211	133500	89317890	4375	4380	4380	4375	21
371	20231211	133400	89225915	4380	4395	4395	4380	120
372	20231211	133300	88699285	4395	4395	4395	4395	1
373	20231211	133200	88694890	4395	4395	4395	4395	0
374	20231211	133100	88694890	4395	4395	4395	4395	1
375	20231211	133000	88690495	4395	4395	4395	4395	1
376	20231211	132900	88686100	4395	4395	4395	4395	2
377	20231211	132800	88677310	4395	4395	4395	4395	0
378	20231211	132700	88677310	4395	4395	4395	4395	1
379	20231211	132600	88672915	4385	4385	4385	4385	0
380	20231211	132500	88672915	4385	4385	4385	4385	89
381	20231211	132400	88282650	4385	4385	4385	4385	109
382	20231211	132300	87804685	4385	4385	4385	4385	28
383	20231211	132200	87681905	4395	4395	4395	4395	2
384	20231211	132100	87673115	4395	4395	4395	4395	0
385	20231211	132000	87673115	4395	4395	4395	4395	0
386	20231211	131900	87673115	4395	4395	4395	4395	0
387	20231211	131800	87673115	4395	4395	4395	4395	0
388	20231211	131700	87673115	4395	4395	4395	4395	0
389	20231211	131600	87673115	4395	4395	4395	4395	0
390	20231211	131500	87673115	4395	4395	4395	4395	0
391	20231211	131400	87673115	4395	4395	4395	4395	0
392	20231211	131300	87673115	4395	4395	4395	4395	0
393	20231211	131200	87673115	4395	4395	4395	4395	0
394	20231211	131100	87673115	4395	4395	4395	4395	0
395	20231211	131000	87673115	4395	4395	4395	4395	0
396	20231211	130900	87673115	4395	4395	4395	4395	4
397	20231211	130800	87655535	4395	4395	4395	4395	0
398	20231211	130700	87655535	4395	4395	4395	4395	0
399	20231211	130600	87655535	4395	4395	4395	4395	2
400	20231211	130500	87646745	4395	4395	4395	4395	0
401	20231211	130400	87646745	4395	4395	4395	4395	1
402	20231211	130300	87642350	4395	4395	4395	4395	0
403	20231211	130200	87642350	4395	4395	4395	4395	2
404	20231211	130100	87633560	4395	4395	4395	4395	2
405	20231211	130000	87624770	4395	4395	4395	4395	0
406	20231211	125900	87624770	4395	4395	4395	4395	5
407	20231211	125800	87602795	4405	4405	4405	4405	0
408	20231211	125700	87602795	4405	4405	4405	4405	0
409	20231211	125600	87602795	4405	4405	4405	4405	0
410	20231211	125500	87602795	4405	4405	4405	4405	0
411	20231211	125400	87602795	4405	4405	4405	4405	0
412	20231211	125300	87602795	4405	4405	4405	4405	0
413	20231211	125200	87602795	4405	4405	4405	4405	0
414	20231211	125100	87602795	4405	4405	4405	4405	0
415	20231211	125000	87602795	4405	4405	4405	4405	0
416	20231211	124900	87602795	4405	4405	4405	4405	0
417	20231211	124800	87602795	4405	4405	4405	4405	0
418	20231211	124700	87602795	4405	4390	4405	4390	6
419	20231211	124600	87576415	4380	4380	4380	4380	0
420	20231211	124500	87576415	4380	4380	4380	4380	0
421	20231211	124400	87576415	4380	4380	4380	4380	0
422	20231211	124300	87576415	4380	4380	4380	4380	0
423	20231211	124200	87576415	4380	4380	4380	4380	0
424	20231211	124100	87576415	4380	4380	4380	4380	250
425	20231211	124000	86481415	4380	4380	4380	4380	250
426	20231211	123900	85386415	4380	4380	4380	4380	877
427	20231211	123800	81545155	4380	4380	4380	4380	0
428	20231211	123700	81545155	4380	4380	4380	4380	510
429	20231211	123600	79311355	4380	4380	4385	4380	703
430	20231211	123500	76231315	4380	4380	4380	4380	0
431	20231211	123400	76231315	4380	4380	4380	4380	0
432	20231211	123300	76231315	4380	4380	4380	4380	0
433	20231211	123200	76231315	4380	4380	4380	4380	0
434	20231211	123100	76231315	4380	4380	4380	4380	0
435	20231211	123000	76231315	4380	4380	4380	4380	0
436	20231211	122900	76231315	4380	4380	4380	4380	1
437	20231211	122800	76226935	4345	4345	4345	4345	0
438	20231211	122700	76226935	4345	4365	4365	4345	63
439	20231211	122600	75953180	4330	4330	4330	4330	0
440	20231211	122500	75953180	4330	4330	4330	4330	0
441	20231211	122400	75953180	4330	4330	4330	4330	0
442	20231211	122300	75953180	4330	4330	4330	4330	0
443	20231211	122200	75953180	4330	4330	4330	4330	0
444	20231211	122100	75953180	4330	4330	4330	4330	0
445	20231211	122000	75953180	4330	4330	4330	4330	0
446	20231211	121900	75953180	4330	4385	4385	4330	5500
447	20231211	121800	52021655	4390	4395	4395	4390	25
448	20231211	121700	51911900	4395	4395	4395	4395	1
449	20231211	121600	51907505	4395	4395	4395	4395	0
450	20231211	121500	51907505	4395	4395	4395	4395	1
451	20231211	121400	51903110	4375	4375	4375	4375	0
452	20231211	121300	51903110	4375	4375	4375	4375	0
453	20231211	121200	51903110	4375	4375	4375	4375	0
454	20231211	121100	51903110	4375	4375	4375	4375	0
455	20231211	121000	51903110	4375	4375	4375	4375	0
456	20231211	120900	51903110	4375	4375	4375	4375	30
457	20231211	120800	51771860	4375	4375	4375	4375	0
458	20231211	120700	51771860	4375	4375	4375	4375	0
459	20231211	120600	51771860	4375	4375	4375	4375	0
460	20231211	120500	51771860	4375	4380	4380	4375	5
461	20231211	120400	51749980	4375	4375	4375	4375	0
462	20231211	120300	51749980	4375	4375	4375	4375	0
463	20231211	120200	51749980	4375	4375	4375	4375	0
464	20231211	120100	51749980	4375	4375	4375	4375	0
465	20231211	120000	51749980	4375	4375	4375	4375	0
466	20231211	115900	51749980	4375	4375	4375	4375	0
467	20231211	115800	51749980	4375	4375	4375	4375	0
468	20231211	115700	51749980	4375	4375	4375	4375	30
469	20231211	115600	51618730	4385	4385	4385	4385	0
470	20231211	115500	51618730	4385	4385	4385	4385	0
471	20231211	115400	51618730	4385	4385	4385	4385	4
472	20231211	115300	51601190	4385	4385	4385	4385	0
473	20231211	115200	51601190	4385	4385	4385	4385	0
474	20231211	115100	51601190	4385	4385	4385	4385	4
475	20231211	115000	51583650	4380	4380	4380	4380	17
476	20231211	114900	51509190	4385	4385	4385	4385	5
477	20231211	114800	51487265	4385	4385	4385	4385	0
478	20231211	114700	51487265	4385	4385	4385	4385	0
479	20231211	114600	51487265	4385	4385	4385	4385	0
480	20231211	114500	51487265	4385	4385	4385	4385	0
481	20231211	114400	51487265	4385	4385	4385	4385	12
482	20231211	114300	51434645	4385	4390	4390	4385	6
483	20231211	114200	51408330	4395	4395	4395	4395	50
484	20231211	114100	51188580	4395	4395	4395	4395	2
485	20231211	114000	51179790	4395	4395	4395	4395	0
486	20231211	113900	51179790	4395	4395	4395	4395	0
487	20231211	113800	51179790	4395	4395	4395	4395	0
488	20231211	113700	51179790	4395	4395	4395	4395	0
489	20231211	113600	51179790	4395	4395	4395	4395	2
490	20231211	113500	51171000	4395	4395	4395	4395	1
491	20231211	113400	51166605	4395	4395	4395	4395	105
492	20231211	113300	50705130	4390	4390	4390	4390	0
493	20231211	113200	50705130	4390	4390	4390	4390	0
494	20231211	113100	50705130	4390	4390	4390	4390	0
495	20231211	113000	50705130	4390	4390	4390	4390	0
496	20231211	112900	50705130	4390	4390	4390	4390	0
497	20231211	112800	50705130	4390	4390	4390	4390	0
498	20231211	112700	50705130	4390	4385	4390	4385	3
499	20231211	112600	50691965	4390	4385	4390	4385	3
500	20231211	112500	50678805	4395	4395	4395	4395	100
501	20231211	112400	50239305	4385	4380	4385	4380	765
502	20231211	112300	46885760	4375	4375	4375	4375	148
503	20231211	112200	46238260	4355	4385	4385	4355	2000
504	20231211	112100	37503355	4390	4390	4390	4390	1
505	20231211	112000	37498965	4385	4385	4385	4385	0
506	20231211	111900	37498965	4385	4385	4385	4385	0
507	20231211	111800	37498965	4385	4385	4385	4385	108
508	20231211	111700	37025385	4390	4385	4390	4385	21
509	20231211	111600	36933285	4370	4370	4370	4370	0
510	20231211	111500	36933285	4370	4360	4380	4360	499
511	20231211	111400	34756085	4365	4380	4390	4365	2311
512	20231211	111300	24645135	4385	4410	4410	4385	197
513	20231211	111200	23778365	4410	4410	4410	4410	0
514	20231211	111100	23778365	4410	4410	4410	4410	0
515	20231211	111000	23778365	4410	4410	4410	4410	0
516	20231211	110900	23778365	4410	4410	4410	4410	0
517	20231211	110800	23778365	4410	4410	4410	4410	5
518	20231211	110700	23756315	4385	4385	4385	4385	0
519	20231211	110600	23756315	4385	4385	4385	4385	0
520	20231211	110500	23756315	4385	4385	4385	4385	0
521	20231211	110400	23756315	4385	4400	4400	4385	481
522	20231211	110300	21646205	4400	4400	4400	4400	0
523	20231211	110200	21646205	4400	4400	4400	4400	0
524	20231211	110100	21646205	4400	4400	4400	4400	0
525	20231211	110000	21646205	4400	4400	4400	4400	48
526	20231211	105900	21435005	4385	4385	4385	4385	0
527	20231211	105800	21435005	4385	4400	4400	4385	2423
528	20231211	105700	10803335	4400	4415	4415	4400	231
529	20231211	105600	9785560	4420	4420	4420	4420	0
530	20231211	105500	9785560	4420	4420	4420	4420	0
531	20231211	105400	9785560	4420	4420	4420	4420	0
532	20231211	105300	9785560	4420	4420	4420	4420	2
533	20231211	105200	9776720	4420	4420	4420	4420	0
534	20231211	105100	9776720	4420	4420	4420	4420	0
535	20231211	105000	9776720	4420	4420	4420	4420	1
536	20231211	104900	9772300	4420	4420	4420	4420	0
537	20231211	104800	9772300	4420	4420	4420	4420	0
538	20231211	104700	9772300	4420	4420	4420	4420	0
539	20231211	104600	9772300	4420	4420	4420	4420	0
540	20231211	104500	9772300	4420	4420	4420	4420	67
541	20231211	104400	9476160	4425	4425	4425	4425	1
542	20231211	104300	9471735	4425	4425	4425	4425	0
543	20231211	104200	9471735	4425	4425	4425	4425	5
544	20231211	104100	9449610	4425	4425	4425	4425	0
545	20231211	104000	9449610	4425	4425	4425	4425	27
546	20231211	103900	9330135	4430	4430	4430	4430	0
547	20231211	103800	9330135	4430	4430	4430	4430	0
548	20231211	103700	9330135	4430	4430	4430	4430	189
549	20231211	103600	8492865	4430	4430	4430	4430	0
550	20231211	103500	8492865	4430	4430	4430	4430	0
551	20231211	103400	8492865	4430	4430	4430	4430	0
552	20231211	103300	8492865	4430	4430	4430	4430	0
553	20231211	103200	8492865	4430	4430	4430	4430	120
554	20231211	103100	7961265	4430	4430	4430	4430	1
555	20231211	103000	7956835	4430	4430	4430	4430	0
556	20231211	102900	7956835	4430	4430	4430	4430	1
557	20231211	102800	7952405	4430	4430	4430	4430	0
558	20231211	102700	7952405	4430	4430	4430	4430	0
559	20231211	102600	7952405	4430	4430	4430	4430	0
560	20231211	102500	7952405	4430	4430	4430	4430	1
561	20231211	102400	7947975	4430	4430	4430	4430	0
562	20231211	102300	7947975	4430	4430	4430	4430	153
563	20231211	102200	7270185	4430	4430	4430	4430	0
564	20231211	102100	7270185	4430	4430	4430	4430	0
565	20231211	102000	7270185	4430	4430	4430	4430	0
566	20231211	101900	7270185	4430	4430	4430	4430	0
567	20231211	101800	7270185	4430	4430	4430	4430	7
568	20231211	101700	7239175	4430	4430	4430	4430	0
569	20231211	101600	7239175	4430	4430	4430	4430	2
570	20231211	101500	7230315	4425	4425	4425	4425	0
571	20231211	101400	7230315	4425	4425	4425	4425	30
572	20231211	101300	7097565	4425	4425	4425	4425	0
573	20231211	101200	7097565	4425	4425	4425	4425	21
574	20231211	101100	7004640	4425	4425	4425	4425	1
575	20231211	101000	7000215	4425	4425	4425	4425	9
576	20231211	100900	6960390	4425	4425	4425	4425	0
577	20231211	100800	6960390	4425	4425	4425	4425	0
578	20231211	100700	6960390	4425	4425	4425	4425	0
579	20231211	100600	6960390	4425	4425	4425	4425	0
580	20231211	100500	6960390	4425	4425	4425	4425	0
581	20231211	100400	6960390	4425	4425	4425	4425	0
582	20231211	100300	6960390	4425	4425	4425	4425	1
583	20231211	100200	6955965	4425	4425	4425	4425	1
584	20231211	100100	6951540	4425	4425	4425	4425	1
585	20231211	100000	6947115	4425	4425	4425	4425	1
586	20231211	095900	6942690	4425	4425	4425	4425	0
587	20231211	095800	6942690	4425	4425	4425	4425	0
588	20231211	095700	6942690	4425	4425	4425	4425	0
589	20231211	095600	6942690	4425	4425	4425	4425	0
590	20231211	095500	6942690	4425	4425	4425	4425	0
591	20231211	095400	6942690	4425	4425	4425	4425	0
592	20231211	095300	6942690	4425	4425	4425	4425	0
593	20231211	095200	6942690	4425	4425	4425	4425	49
594	20231211	095100	6725865	4425	4425	4425	4425	10
595	20231211	095000	6681615	4425	4425	4425	4425	0
596	20231211	094900	6681615	4425	4425	4425	4425	41
597	20231211	094800	6500190	4425	4425	4425	4425	287
598	20231211	094700	5230215	4430	4430	4430	4430	13
599	20231211	094600	5172625	4430	4430	4430	4430	142
600	20231211	094500	4543565	4425	4420	4425	4420	168
601	20231211	094400	3800890	4420	4420	4420	4420	1
602	20231211	094300	3796470	4420	4415	4420	4415	9
603	20231211	094200	3756715	4420	4420	4420	4420	4
604	20231211	094100	3739035	4420	4420	4420	4420	1
605	20231211	094000	3734615	4420	4420	4420	4420	1
606	20231211	093900	3730195	4420	4420	4420	4420	1
607	20231211	093800	3725775	4420	4420	4420	4420	0
608	20231211	093700	3725775	4420	4420	4420	4420	0
609	20231211	093600	3725775	4420	4420	4420	4420	0
610	20231211	093500	3725775	4420	4420	4420	4420	2
611	20231211	093400	3716935	4410	4410	4410	4410	0
612	20231211	093300	3716935	4410	4410	4410	4410	0
613	20231211	093200	3716935	4410	4410	4410	4410	0
614	20231211	093100	3716935	4410	4410	4410	4410	0
615	20231211	093000	3716935	4410	4410	4410	4410	0
616	20231211	092900	3716935	4410	4410	4410	4410	0
617	20231211	092800	3716935	4410	4410	4410	4410	0
618	20231211	092700	3716935	4410	4410	4410	4410	0
619	20231211	092600	3716935	4410	4410	4410	4410	0
620	20231211	092500	3716935	4410	4410	4410	4410	0
621	20231211	092400	3716935	4410	4410	4410	4410	0
622	20231211	092300	3716935	4410	4410	4410	4410	100
623	20231211	092200	3275935	4410	4410	4410	4410	1
624	20231211	092100	3271525	4390	4390	4390	4390	0
625	20231211	092000	3271525	4390	4390	4390	4390	0
626	20231211	091900	3271525	4390	4395	4395	4390	5
627	20231211	091800	3249570	4395	4395	4395	4395	0
628	20231211	091700	3249570	4395	4395	4395	4395	1
629	20231211	091600	3245175	4390	4390	4390	4390	97
630	20231211	091500	2819345	4390	4390	4405	4385	33
631	20231211	091400	2674570	4390	4390	4390	4390	36
632	20231211	091300	2516530	4385	4385	4385	4385	7
633	20231211	091200	2485835	4385	4405	4405	4385	182
634	20231211	091100	1687120	4405	4405	4405	4405	0
635	20231211	091000	1687120	4405	4405	4405	4405	51
636	20231211	090900	1462465	4410	4435	4435	4410	4
637	20231211	090800	1444775	4440	4440	4440	4440	0
638	20231211	090700	1444775	4440	4435	4440	4430	70
639	20231211	090600	1134100	4430	4430	4430	4430	0
640	20231211	090500	1134100	4430	4430	4430	4430	241
641	20231211	090400	66470	4440	4440	4440	4440	2
642	20231211	090300	57590	4430	4430	4430	4430	0
643	20231211	090200	57590	4430	4430	4430	4430	0
644	20231211	090100	57590	4430	4430	4430	4430	0
645	20231211	090000	57590	4430	4430	4430	4430	13