KissMeData/368600/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211600	546038620	5290	5290	5290	5290	471
3	20231205	211500	546038620	5290	5290	5290	5290	0
4	20231205	211400	546038620	5290	5290	5290	5290	0
5	20231205	211300	546038620	5290	5290	5290	5290	0
6	20231205	211200	546038620	5290	5290	5290	5290	0
7	20231205	211100	546038620	5290	5290	5290	5290	0
8	20231205	211000	546038620	5290	5290	5290	5290	0
9	20231205	210900	546038620	5290	5290	5290	5290	0
10	20231205	210800	546038620	5290	5290	5290	5290	0
11	20231205	210700	546038620	5290	5290	5290	5290	0
12	20231205	210600	546038620	5290	5290	5290	5290	0
13	20231205	210500	546038620	5290	5290	5290	5290	0
14	20231205	210400	546038620	5290	5290	5290	5290	0
15	20231205	210300	546038620	5290	5290	5290	5290	0
16	20231205	210200	546038620	5290	5290	5290	5290	0
17	20231205	210100	546038620	5290	5290	5290	5290	0
18	20231205	210000	546038620	5290	5290	5290	5290	0
19	20231205	205900	546038620	5290	5290	5290	5290	0
20	20231205	205800	546038620	5290	5290	5290	5290	0
21	20231205	205700	546038620	5290	5290	5290	5290	0
22	20231205	205600	546038620	5290	5290	5290	5290	0
23	20231205	205500	546038620	5290	5290	5290	5290	0
24	20231205	205400	546038620	5290	5290	5290	5290	0
25	20231205	205300	546038620	5290	5290	5290	5290	0
26	20231205	205200	546038620	5290	5290	5290	5290	0
27	20231205	205100	546038620	5290	5290	5290	5290	0
28	20231205	205000	546038620	5290	5290	5290	5290	0
29	20231205	204900	546038620	5290	5290	5290	5290	0
30	20231205	204800	546038620	5290	5290	5290	5290	0
31	20231205	204700	546038620	5290	5290	5290	5290	0
32	20231205	204600	546038620	5290	5290	5290	5290	471
33	20231205	204500	546038620	5290	5290	5290	5290	0
34	20231205	204400	546038620	5290	5290	5290	5290	0
35	20231205	204300	546038620	5290	5290	5290	5290	0
36	20231205	204200	546038620	5290	5290	5290	5290	0
37	20231205	204100	546038620	5290	5290	5290	5290	0
38	20231205	204000	546038620	5290	5290	5290	5290	0
39	20231205	203900	546038620	5290	5290	5290	5290	0
40	20231205	203800	546038620	5290	5290	5290	5290	0
41	20231205	203700	546038620	5290	5290	5290	5290	0
42	20231205	203600	546038620	5290	5290	5290	5290	0
43	20231205	203500	546038620	5290	5290	5290	5290	0
44	20231205	203400	546038620	5290	5290	5290	5290	0
45	20231205	203300	546038620	5290	5290	5290	5290	0
46	20231205	203200	546038620	5290	5290	5290	5290	0
47	20231205	203100	546038620	5290	5290	5290	5290	0
48	20231205	203000	546038620	5290	5290	5290	5290	0
49	20231205	202900	546038620	5290	5290	5290	5290	0
50	20231205	202800	546038620	5290	5290	5290	5290	0
51	20231205	202700	546038620	5290	5290	5290	5290	0
52	20231205	202600	546038620	5290	5290	5290	5290	0
53	20231205	202500	546038620	5290	5290	5290	5290	0
54	20231205	202400	546038620	5290	5290	5290	5290	0
55	20231205	202300	546038620	5290	5290	5290	5290	0
56	20231205	202200	546038620	5290	5290	5290	5290	0
57	20231205	202100	546038620	5290	5290	5290	5290	0
58	20231205	202000	546038620	5290	5290	5290	5290	0
59	20231205	201900	546038620	5290	5290	5290	5290	0
60	20231205	201800	546038620	5290	5290	5290	5290	0
61	20231205	201700	546038620	5290	5290	5290	5290	0
62	20231205	201600	546038620	5290	5290	5290	5290	471
63	20231205	201500	546038620	5290	5290	5290	5290	0
64	20231205	201400	546038620	5290	5290	5290	5290	0
65	20231205	201300	546038620	5290	5290	5290	5290	0
66	20231205	201200	546038620	5290	5290	5290	5290	0
67	20231205	201100	546038620	5290	5290	5290	5290	0
68	20231205	201000	546038620	5290	5290	5290	5290	0
69	20231205	200900	546038620	5290	5290	5290	5290	0
70	20231205	200800	546038620	5290	5290	5290	5290	0
71	20231205	200700	546038620	5290	5290	5290	5290	0
72	20231205	200600	546038620	5290	5290	5290	5290	0
73	20231205	200500	546038620	5290	5290	5290	5290	0
74	20231205	200400	546038620	5290	5290	5290	5290	0
75	20231205	200300	546038620	5290	5290	5290	5290	0
76	20231205	200200	546038620	5290	5290	5290	5290	0
77	20231205	200100	546038620	5290	5290	5290	5290	0
78	20231205	200000	546038620	5290	5290	5290	5290	0
79	20231205	195900	546038620	5290	5290	5290	5290	0
80	20231205	195800	546038620	5290	5290	5290	5290	0
81	20231205	195700	546038620	5290	5290	5290	5290	0
82	20231205	195600	546038620	5290	5290	5290	5290	0
83	20231205	195500	546038620	5290	5290	5290	5290	0
84	20231205	195400	546038620	5290	5290	5290	5290	0
85	20231205	195300	546038620	5290	5290	5290	5290	0
86	20231205	195200	546038620	5290	5290	5290	5290	0
87	20231205	195100	546038620	5290	5290	5290	5290	0
88	20231205	195000	546038620	5290	5290	5290	5290	0
89	20231205	194900	546038620	5290	5290	5290	5290	0
90	20231205	194800	546038620	5290	5290	5290	5290	0
91	20231205	194700	546038620	5290	5290	5290	5290	0
92	20231205	194600	546038620	5290	5290	5290	5290	471
93	20231205	194500	546038620	5290	5290	5290	5290	0
94	20231205	194400	546038620	5290	5290	5290	5290	0
95	20231205	194300	546038620	5290	5290	5290	5290	0
96	20231205	194200	546038620	5290	5290	5290	5290	0
97	20231205	194100	546038620	5290	5290	5290	5290	0
98	20231205	194000	546038620	5290	5290	5290	5290	0
99	20231205	193900	546038620	5290	5290	5290	5290	0
100	20231205	193800	546038620	5290	5290	5290	5290	0
101	20231205	193700	546038620	5290	5290	5290	5290	0
102	20231205	193600	546038620	5290	5290	5290	5290	0
103	20231205	193500	546038620	5290	5290	5290	5290	0
104	20231205	193400	546038620	5290	5290	5290	5290	0
105	20231205	193300	546038620	5290	5290	5290	5290	0
106	20231205	193200	546038620	5290	5290	5290	5290	0
107	20231205	193100	546038620	5290	5290	5290	5290	0
108	20231205	193000	546038620	5290	5290	5290	5290	0
109	20231205	192900	546038620	5290	5290	5290	5290	0
110	20231205	192800	546038620	5290	5290	5290	5290	0
111	20231205	192700	546038620	5290	5290	5290	5290	0
112	20231205	192600	546038620	5290	5290	5290	5290	0
113	20231205	192500	546038620	5290	5290	5290	5290	0
114	20231205	192400	546038620	5290	5290	5290	5290	0
115	20231205	192300	546038620	5290	5290	5290	5290	0
116	20231205	192200	546038620	5290	5290	5290	5290	0
117	20231205	192100	546038620	5290	5290	5290	5290	0
118	20231205	192000	546038620	5290	5290	5290	5290	0
119	20231205	191900	546038620	5290	5290	5290	5290	0
120	20231205	191800	546038620	5290	5290	5290	5290	0
121	20231205	191700	546038620	5290	5290	5290	5290	0
122	20231205	191600	546038620	5290	5290	5290	5290	471
123	20231205	191500	546038620	5290	5290	5290	5290	0
124	20231205	191400	546038620	5290	5290	5290	5290	0
125	20231205	191300	546038620	5290	5290	5290	5290	0
126	20231205	191200	546038620	5290	5290	5290	5290	0
127	20231205	191100	546038620	5290	5290	5290	5290	0
128	20231205	191000	546038620	5290	5290	5290	5290	0
129	20231205	190900	546038620	5290	5290	5290	5290	0
130	20231205	190800	546038620	5290	5290	5290	5290	0
131	20231205	190700	546038620	5290	5290	5290	5290	0
132	20231205	190600	546038620	5290	5290	5290	5290	0
133	20231205	190500	546038620	5290	5290	5290	5290	0
134	20231205	190400	546038620	5290	5290	5290	5290	0
135	20231205	190300	546038620	5290	5290	5290	5290	0
136	20231205	190200	546038620	5290	5290	5290	5290	0
137	20231205	190100	546038620	5290	5290	5290	5290	0
138	20231205	190000	546038620	5290	5290	5290	5290	0
139	20231205	185900	546038620	5290	5290	5290	5290	0
140	20231205	185800	546038620	5290	5290	5290	5290	0
141	20231205	185700	546038620	5290	5290	5290	5290	0
142	20231205	185600	546038620	5290	5290	5290	5290	0
143	20231205	185500	546038620	5290	5290	5290	5290	0
144	20231205	185400	546038620	5290	5290	5290	5290	0
145	20231205	185300	546038620	5290	5290	5290	5290	0
146	20231205	185200	546038620	5290	5290	5290	5290	0
147	20231205	185100	546038620	5290	5290	5290	5290	0
148	20231205	185000	546038620	5290	5290	5290	5290	0
149	20231205	184900	546038620	5290	5290	5290	5290	0
150	20231205	184800	546038620	5290	5290	5290	5290	0
151	20231205	184700	546038620	5290	5290	5290	5290	0
152	20231205	184600	546038620	5290	5290	5290	5290	471
153	20231205	184500	546038620	5290	5290	5290	5290	0
154	20231205	184400	546038620	5290	5290	5290	5290	0
155	20231205	184300	546038620	5290	5290	5290	5290	0
156	20231205	184200	546038620	5290	5290	5290	5290	0
157	20231205	184100	546038620	5290	5290	5290	5290	0
158	20231205	184000	546038620	5290	5290	5290	5290	0
159	20231205	183900	546038620	5290	5290	5290	5290	0
160	20231205	183800	546038620	5290	5290	5290	5290	0
161	20231205	183700	546038620	5290	5290	5290	5290	0
162	20231205	183600	546038620	5290	5290	5290	5290	0
163	20231205	183500	546038620	5290	5290	5290	5290	0
164	20231205	183400	546038620	5290	5290	5290	5290	0
165	20231205	183300	546038620	5290	5290	5290	5290	0
166	20231205	183200	546038620	5290	5290	5290	5290	0
167	20231205	183100	546038620	5290	5290	5290	5290	0
168	20231205	183000	546038620	5290	5290	5290	5290	0
169	20231205	182900	546038620	5290	5290	5290	5290	0
170	20231205	182800	546038620	5290	5290	5290	5290	0
171	20231205	182700	546038620	5290	5290	5290	5290	0
172	20231205	182600	546038620	5290	5290	5290	5290	0
173	20231205	182500	546038620	5290	5290	5290	5290	0
174	20231205	182400	546038620	5290	5290	5290	5290	0
175	20231205	182300	546038620	5290	5290	5290	5290	0
176	20231205	182200	546038620	5290	5290	5290	5290	0
177	20231205	182100	546038620	5290	5290	5290	5290	0
178	20231205	182000	546038620	5290	5290	5290	5290	0
179	20231205	181900	546038620	5290	5290	5290	5290	0
180	20231205	181800	546038620	5290	5290	5290	5290	0
181	20231205	181700	546038620	5290	5290	5290	5290	0
182	20231205	181600	546038620	5290	5290	5290	5290	471
183	20231205	181500	546038620	5290	5290	5290	5290	0
184	20231205	181400	546038620	5290	5290	5290	5290	0
185	20231205	181300	546038620	5290	5290	5290	5290	0
186	20231205	181200	546038620	5290	5290	5290	5290	0
187	20231205	181100	546038620	5290	5290	5290	5290	0
188	20231205	181000	546038620	5290	5290	5290	5290	0
189	20231205	180900	546038620	5290	5290	5290	5290	0
190	20231205	180800	546038620	5290	5290	5290	5290	0
191	20231205	180700	546038620	5290	5290	5290	5290	0
192	20231205	180600	546038620	5290	5290	5290	5290	0
193	20231205	180500	546038620	5290	5290	5290	5290	0
194	20231205	180400	546038620	5290	5290	5290	5290	0
195	20231205	180300	546038620	5290	5290	5290	5290	0
196	20231205	180200	546038620	5290	5290	5290	5290	0
197	20231205	180100	546038620	5290	5290	5290	5290	0
198	20231205	180000	546038620	5290	5290	5290	5290	0
199	20231205	175900	546038620	5290	5290	5290	5290	0
200	20231205	175800	546038620	5290	5290	5290	5290	0
201	20231205	175700	546038620	5290	5290	5290	5290	0
202	20231205	175600	546038620	5290	5290	5290	5290	0
203	20231205	175500	546038620	5290	5290	5290	5290	0
204	20231205	175400	546038620	5290	5290	5290	5290	0
205	20231205	175300	546038620	5290	5290	5290	5290	0
206	20231205	175200	546038620	5290	5290	5290	5290	0
207	20231205	175100	546038620	5290	5290	5290	5290	0
208	20231205	175000	546038620	5290	5290	5290	5290	0
209	20231205	174900	546038620	5290	5290	5290	5290	0
210	20231205	174800	546038620	5290	5290	5290	5290	0
211	20231205	174700	546038620	5290	5290	5290	5290	0
212	20231205	174600	546038620	5290	5290	5290	5290	471
213	20231205	174500	546038620	5290	5290	5290	5290	0
214	20231205	174400	546038620	5290	5290	5290	5290	0
215	20231205	174300	546038620	5290	5290	5290	5290	0
216	20231205	174200	546038620	5290	5290	5290	5290	0
217	20231205	174100	546038620	5290	5290	5290	5290	0
218	20231205	174000	546038620	5290	5290	5290	5290	0
219	20231205	173900	546038620	5290	5290	5290	5290	0
220	20231205	173800	546038620	5290	5290	5290	5290	0
221	20231205	173700	546038620	5290	5290	5290	5290	0
222	20231205	173600	546038620	5290	5290	5290	5290	0
223	20231205	173500	546038620	5290	5290	5290	5290	0
224	20231205	173400	546038620	5290	5290	5290	5290	0
225	20231205	173300	546038620	5290	5290	5290	5290	0
226	20231205	173200	546038620	5290	5290	5290	5290	0
227	20231205	173100	546038620	5290	5290	5290	5290	0
228	20231205	173000	546038620	5290	5290	5290	5290	0
229	20231205	172900	546038620	5290	5290	5290	5290	0
230	20231205	172800	546038620	5290	5290	5290	5290	0
231	20231205	172700	546038620	5290	5290	5290	5290	0
232	20231205	172600	546038620	5290	5290	5290	5290	0
233	20231205	172500	546038620	5290	5290	5290	5290	0
234	20231205	172400	546038620	5290	5290	5290	5290	0
235	20231205	172300	546038620	5290	5290	5290	5290	0
236	20231205	172200	546038620	5290	5290	5290	5290	0
237	20231205	172100	546038620	5290	5290	5290	5290	0
238	20231205	172000	546038620	5290	5290	5290	5290	0
239	20231205	171900	546038620	5290	5290	5290	5290	0
240	20231205	171800	546038620	5290	5290	5290	5290	0
241	20231205	171700	546038620	5290	5290	5290	5290	0
242	20231205	171600	546038620	5290	5290	5290	5290	471
243	20231205	171500	546038620	5290	5290	5290	5290	0
244	20231205	171400	546038620	5290	5290	5290	5290	0
245	20231205	171300	546038620	5290	5290	5290	5290	0
246	20231205	171200	546038620	5290	5290	5290	5290	0
247	20231205	171100	546038620	5290	5290	5290	5290	0
248	20231205	171000	546038620	5290	5290	5290	5290	0
249	20231205	170900	546038620	5290	5290	5290	5290	0
250	20231205	170800	546038620	5290	5290	5290	5290	0
251	20231205	170700	546038620	5290	5290	5290	5290	0
252	20231205	170600	546038620	5290	5290	5290	5290	0
253	20231205	170500	546038620	5290	5290	5290	5290	0
254	20231205	170400	546038620	5290	5290	5290	5290	0
255	20231205	170300	546038620	5290	5290	5290	5290	0
256	20231205	170200	546038620	5290	5290	5290	5290	0
257	20231205	170100	546038620	5290	5290	5290	5290	0
258	20231205	170000	546038620	5290	5290	5290	5290	0
259	20231205	165900	546038620	5290	5290	5290	5290	0
260	20231205	165800	546038620	5290	5290	5290	5290	0
261	20231205	165700	546038620	5290	5290	5290	5290	0
262	20231205	165600	546038620	5290	5290	5290	5290	0
263	20231205	165500	546038620	5290	5290	5290	5290	0
264	20231205	165400	546038620	5290	5290	5290	5290	0
265	20231205	165300	546038620	5290	5290	5290	5290	0
266	20231205	165200	546038620	5290	5290	5290	5290	0
267	20231205	165100	546038620	5290	5290	5290	5290	0
268	20231205	165000	546038620	5290	5290	5290	5290	0
269	20231205	164900	546038620	5290	5290	5290	5290	0
270	20231205	164800	546038620	5290	5290	5290	5290	0
271	20231205	164700	546038620	5290	5290	5290	5290	0
272	20231205	164600	546038620	5290	5290	5290	5290	471
273	20231205	164500	546038620	5290	5290	5290	5290	0
274	20231205	164400	546038620	5290	5290	5290	5290	0
275	20231205	164300	546038620	5290	5290	5290	5290	0
276	20231205	164200	546038620	5290	5290	5290	5290	0
277	20231205	164100	546038620	5290	5290	5290	5290	0
278	20231205	164000	546038620	5290	5290	5290	5290	0
279	20231205	163900	546038620	5290	5290	5290	5290	0
280	20231205	163800	546038620	5290	5290	5290	5290	0
281	20231205	163700	546038620	5290	5290	5290	5290	0
282	20231205	163600	546038620	5290	5290	5290	5290	0
283	20231205	163500	546038620	5290	5290	5290	5290	0
284	20231205	163400	546038620	5290	5290	5290	5290	0
285	20231205	163300	546038620	5290	5290	5290	5290	0
286	20231205	163200	546038620	5290	5290	5290	5290	0
287	20231205	163100	546038620	5290	5290	5290	5290	0
288	20231205	163000	546038620	5290	5290	5290	5290	0
289	20231205	162900	546038620	5290	5290	5290	5290	0
290	20231205	162800	546038620	5290	5290	5290	5290	0
291	20231205	162700	546038620	5290	5290	5290	5290	0
292	20231205	162600	546038620	5290	5290	5290	5290	0
293	20231205	162500	546038620	5290	5290	5290	5290	0
294	20231205	162400	546038620	5290	5290	5290	5290	0
295	20231205	162300	546038620	5290	5290	5290	5290	0
296	20231205	162200	546038620	5290	5290	5290	5290	0
297	20231205	162100	546038620	5290	5290	5290	5290	0
298	20231205	162000	546038620	5290	5290	5290	5290	0
299	20231205	161900	546038620	5290	5290	5290	5290	0
300	20231205	161800	546038620	5290	5290	5290	5290	0
301	20231205	161700	546038620	5290	5290	5290	5290	0
302	20231205	161600	546038620	5290	5290	5290	5290	471
303	20231205	161500	546038620	5290	5290	5290	5290	0
304	20231205	161400	546038620	5290	5290	5290	5290	0
305	20231205	161300	546038620	5290	5290	5290	5290	0
306	20231205	161200	546038620	5290	5290	5290	5290	0
307	20231205	161100	546038620	5290	5290	5290	5290	0
308	20231205	161000	546038620	5290	5290	5290	5290	0
309	20231205	160900	546038620	5290	5290	5290	5290	0
310	20231205	160800	546038620	5290	5290	5290	5290	0
311	20231205	160700	546038620	5290	5290	5290	5290	0
312	20231205	160600	546038620	5290	5290	5290	5290	0
313	20231205	160500	546038620	5290	5290	5290	5290	0
314	20231205	160400	546038620	5290	5290	5290	5290	0
315	20231205	160300	546038620	5290	5290	5290	5290	0
316	20231205	160200	546038620	5290	5290	5290	5290	0
317	20231205	160100	546038620	5290	5290	5290	5290	0
318	20231205	160000	546038620	5290	5290	5290	5290	0
319	20231205	155900	546038620	5290	5290	5290	5290	0
320	20231205	155800	546038620	5290	5290	5290	5290	0
321	20231205	155700	546038620	5290	5290	5290	5290	0
322	20231205	155600	546038620	5290	5290	5290	5290	0
323	20231205	155500	546038620	5290	5290	5290	5290	0
324	20231205	155400	546038620	5290	5290	5290	5290	0
325	20231205	155300	546038620	5290	5290	5290	5290	0
326	20231205	155200	546038620	5290	5290	5290	5290	0
327	20231205	155100	546038620	5290	5290	5290	5290	0
328	20231205	155000	546038620	5290	5290	5290	5290	0
329	20231205	154900	546038620	5290	5290	5290	5290	0
330	20231205	154800	546038620	5290	5290	5290	5290	0
331	20231205	154700	546038620	5290	5290	5290	5290	0
332	20231205	154600	546038620	5290	5290	5290	5290	471
333	20231205	154500	546038620	5290	5290	5290	5290	0
334	20231205	154400	546038620	5290	5290	5290	5290	0
335	20231205	154300	546038620	5290	5290	5290	5290	0
336	20231205	154200	546038620	5290	5290	5290	5290	0
337	20231205	154100	546038620	5290	5290	5290	5290	0
338	20231205	154000	546038620	5290	5290	5290	5290	0
339	20231205	153900	546038620	5290	5290	5290	5290	0
340	20231205	153800	546038620	5290	5290	5290	5290	0
341	20231205	153700	546038620	5290	5290	5290	5290	0
342	20231205	153600	546038620	5290	5290	5290	5290	0
343	20231205	153500	546038620	5290	5290	5290	5290	0
344	20231205	153400	546038620	5290	5290	5290	5290	0
345	20231205	153300	546038620	5290	5290	5290	5290	0
346	20231205	153200	546038620	5290	5290	5290	5290	0
347	20231205	153100	546038620	5290	5290	5290	5290	0
348	20231205	153000	546038620	5290	5290	5290	5290	471
349	20231205	152900	543547030	5280	5280	5280	5280	0
350	20231205	152800	543547030	5280	5280	5280	5280	0
351	20231205	152700	543547030	5280	5280	5280	5280	0
352	20231205	152600	543547030	5280	5280	5280	5280	0
353	20231205	152500	543547030	5280	5280	5280	5280	0
354	20231205	152400	543547030	5280	5280	5280	5280	0
355	20231205	152300	543547030	5280	5280	5280	5280	0
356	20231205	152200	543547030	5280	5280	5280	5280	0
357	20231205	152100	543547030	5280	5280	5280	5280	0
358	20231205	152000	543547030	5280	5280	5280	5280	0
359	20231205	151900	543547030	5280	5280	5280	5280	0
360	20231205	151800	543547030	5280	5280	5280	5280	1
361	20231205	151700	543541750	5280	5280	5280	5280	36
362	20231205	151600	543351670	5320	5320	5320	5320	0
363	20231205	151500	543351670	5320	5320	5320	5320	0
364	20231205	151400	543351670	5320	5320	5320	5320	0
365	20231205	151300	543351670	5320	5280	5320	5280	41
366	20231205	151200	543135150	5320	5290	5320	5290	5
367	20231205	151100	543108670	5280	5280	5280	5280	0
368	20231205	151000	543108670	5280	5280	5280	5280	0
369	20231205	150900	543108670	5280	5280	5280	5280	0
370	20231205	150800	543108670	5280	5280	5280	5280	0
371	20231205	150700	543108670	5280	5280	5280	5280	0
372	20231205	150600	543108670	5280	5280	5280	5280	110
373	20231205	150500	542527870	5280	5280	5280	5280	0
374	20231205	150400	542527870	5280	5280	5280	5280	21
375	20231205	150300	542416990	5270	5280	5280	5260	5436
376	20231205	150200	513782980	5280	5280	5280	5280	0
377	20231205	150100	513782980	5280	5290	5290	5280	10
378	20231205	150000	513730150	5310	5300	5310	5300	200
379	20231205	145900	512668190	5310	5310	5310	5310	2
380	20231205	145800	512657570	5300	5300	5300	5300	0
381	20231205	145700	512657570	5300	5300	5300	5300	2500
382	20231205	145600	499407570	5300	5300	5300	5300	100
383	20231205	145500	498877570	5290	5290	5290	5290	0
384	20231205	145400	498877570	5290	5290	5290	5290	0
385	20231205	145300	498877570	5290	5290	5290	5290	200
386	20231205	145200	497819570	5290	5290	5290	5290	2
387	20231205	145100	497808990	5290	5290	5290	5290	0
388	20231205	145000	497808990	5290	5290	5290	5290	0
389	20231205	144900	497808990	5290	5280	5300	5280	514
390	20231205	144800	495090560	5280	5280	5280	5280	0
391	20231205	144700	495090560	5280	5280	5280	5280	596
392	20231205	144600	491943680	5290	5290	5300	5290	2721
393	20231205	144500	477542590	5300	5300	5300	5300	61
394	20231205	144400	477219290	5300	5300	5300	5300	1
395	20231205	144300	477213990	5310	5310	5310	5310	0
396	20231205	144200	477213990	5310	5310	5310	5310	0
397	20231205	144100	477213990	5310	5310	5310	5310	0
398	20231205	144000	477213990	5310	5310	5310	5310	0
399	20231205	143900	477213990	5310	5310	5310	5310	4
400	20231205	143800	477192750	5320	5320	5320	5320	300
401	20231205	143700	475596750	5320	5300	5320	5300	1471
402	20231205	143600	467771050	5280	5300	5300	5280	199
403	20231205	143500	466720300	5280	5280	5280	5280	0
404	20231205	143400	466720300	5280	5280	5280	5280	0
405	20231205	143300	466720300	5280	5280	5280	5280	0
406	20231205	143200	466720300	5280	5280	5280	5280	0
407	20231205	143100	466720300	5280	5290	5290	5280	708
408	20231205	143000	462979820	5300	5300	5300	5300	22
409	20231205	142900	462863220	5330	5330	5330	5330	0
410	20231205	142800	462863220	5330	5330	5330	5330	0
411	20231205	142700	462863220	5330	5330	5330	5330	0
412	20231205	142600	462863220	5330	5330	5330	5330	0
413	20231205	142500	462863220	5330	5330	5330	5330	0
414	20231205	142400	462863220	5330	5330	5330	5330	20
415	20231205	142300	462756620	5330	5330	5330	5330	0
416	20231205	142200	462756620	5330	5330	5330	5330	1
417	20231205	142100	462751290	5300	5300	5300	5300	0
418	20231205	142000	462751290	5300	5300	5300	5300	325
419	20231205	141900	461028790	5300	5300	5300	5300	0
420	20231205	141800	461028790	5300	5300	5300	5300	0
421	20231205	141700	461028790	5300	5300	5300	5300	0
422	20231205	141600	461028790	5300	5300	5300	5300	0
423	20231205	141500	461028790	5300	5300	5300	5300	0
424	20231205	141400	461028790	5300	5300	5300	5300	0
425	20231205	141300	461028790	5300	5300	5300	5300	0
426	20231205	141200	461028790	5300	5300	5300	5300	1108
427	20231205	141100	455156390	5300	5300	5300	5300	0
428	20231205	141000	455156390	5300	5300	5300	5300	0
429	20231205	140900	455156390	5300	5300	5300	5300	0
430	20231205	140800	455156390	5300	5300	5300	5300	0
431	20231205	140700	455156390	5300	5300	5300	5300	0
432	20231205	140600	455156390	5300	5300	5300	5300	0
433	20231205	140500	455156390	5300	5310	5310	5290	849
434	20231205	140400	450653950	5320	5320	5320	5320	0
435	20231205	140300	450653950	5320	5320	5320	5320	0
436	20231205	140200	450653950	5320	5320	5320	5320	0
437	20231205	140100	450653950	5320	5320	5320	5320	0
438	20231205	140000	450653950	5320	5330	5330	5320	787
439	20231205	135900	446466510	5340	5340	5340	5340	40
440	20231205	135800	446252910	5340	5340	5340	5340	4
441	20231205	135700	446231550	5340	5340	5340	5340	18
442	20231205	135600	446135430	5340	5340	5340	5340	0
443	20231205	135500	446135430	5340	5340	5340	5340	439
444	20231205	135400	443791170	5350	5350	5350	5350	0
445	20231205	135300	443791170	5350	5350	5350	5350	500
446	20231205	135200	441116170	5380	5380	5380	5380	0
447	20231205	135100	441116170	5380	5380	5380	5380	0
448	20231205	135000	441116170	5380	5380	5380	5380	0
449	20231205	134900	441116170	5380	5380	5380	5380	0
450	20231205	134800	441116170	5380	5380	5380	5380	0
451	20231205	134700	441116170	5380	5380	5380	5380	10
452	20231205	134600	441062370	5380	5380	5380	5380	0
453	20231205	134500	441062370	5380	5380	5380	5380	10
454	20231205	134400	441008570	5380	5380	5380	5380	0
455	20231205	134300	441008570	5380	5380	5380	5380	0
456	20231205	134200	441008570	5380	5370	5380	5370	89
457	20231205	134100	440530200	5360	5360	5360	5360	61
458	20231205	134000	440203240	5400	5400	5400	5400	0
459	20231205	133900	440203240	5400	5400	5400	5400	0
460	20231205	133800	440203240	5400	5380	5400	5370	193
461	20231205	133700	439163090	5330	5340	5400	5330	444
462	20231205	133600	436786050	5340	5340	5340	5340	0
463	20231205	133500	436786050	5340	5340	5340	5340	0
464	20231205	133400	436786050	5340	5340	5340	5340	0
465	20231205	133300	436786050	5340	5340	5340	5340	0
466	20231205	133200	436786050	5340	5340	5340	5340	0
467	20231205	133100	436786050	5340	5330	5340	5330	6
468	20231205	133000	436754060	5330	5330	5330	5330	0
469	20231205	132900	436754060	5330	5330	5330	5330	150
470	20231205	132800	435954560	5330	5330	5330	5330	0
471	20231205	132700	435954560	5330	5330	5330	5330	17
472	20231205	132600	435863950	5330	5330	5330	5330	0
473	20231205	132500	435863950	5330	5330	5330	5330	400
474	20231205	132400	433731950	5350	5350	5350	5350	80
475	20231205	132300	433303950	5320	5320	5320	5320	0
476	20231205	132200	433303950	5320	5360	5360	5320	2300
477	20231205	132100	421045770	5430	5430	5430	5430	0
478	20231205	132000	421045770	5430	5430	5430	5430	0
479	20231205	131900	421045770	5430	5430	5430	5430	0
480	20231205	131800	421045770	5430	5430	5430	5430	1
481	20231205	131700	421040340	5430	5410	5430	5410	55
482	20231205	131600	420742590	5410	5410	5410	5410	0
483	20231205	131500	420742590	5410	5410	5410	5410	0
484	20231205	131400	420742590	5410	5410	5410	5410	0
485	20231205	131300	420742590	5410	5410	5410	5410	28
486	20231205	131200	420591110	5380	5380	5380	5380	0
487	20231205	131100	420591110	5380	5380	5380	5380	0
488	20231205	131000	420591110	5380	5380	5380	5380	0
489	20231205	130900	420591110	5380	5380	5380	5380	0
490	20231205	130800	420591110	5380	5380	5380	5380	36
491	20231205	130700	420397430	5410	5410	5410	5410	18
492	20231205	130600	420300050	5400	5360	5400	5360	320
493	20231205	130500	418582090	5350	5350	5350	5350	700
494	20231205	130400	414837090	5320	5320	5320	5320	0
495	20231205	130300	414837090	5320	5330	5350	5320	550
496	20231205	130200	411897380	5310	5310	5310	5310	0
497	20231205	130100	411897380	5310	5310	5310	5310	424
498	20231205	130000	409645940	5300	5300	5300	5300	0
499	20231205	125900	409645940	5300	5310	5310	5300	3790
500	20231205	125800	389557530	5300	5300	5300	5300	0
501	20231205	125700	389557530	5300	5280	5330	5280	160
502	20231205	125600	388709330	5320	5280	5320	5280	30
503	20231205	125500	388550130	5280	5290	5300	5280	487
504	20231205	125400	385975430	5270	5290	5290	5270	1632
505	20231205	125300	377354780	5320	5300	5320	5290	1112
506	20231205	125200	371468850	5270	5310	5310	5270	5702
507	20231205	125100	341286790	5310	5330	5330	5310	5286
508	20231205	125000	313144220	5330	5340	5340	5330	2128
509	20231205	124900	301797080	5370	5370	5370	5370	306
510	20231205	124800	300153860	5340	5350	5350	5340	1030
511	20231205	124700	294643660	5350	5350	5350	5350	300
512	20231205	124600	293038660	5350	5350	5350	5350	2000
513	20231205	124500	282338660	5370	5350	5370	5350	519
514	20231205	124400	279553490	5370	5370	5370	5370	3
515	20231205	124300	279537380	5370	5370	5370	5370	0
516	20231205	124200	279537380	5370	5370	5370	5370	20
517	20231205	124100	279429980	5370	5370	5370	5370	0
518	20231205	124000	279429980	5370	5370	5370	5370	0
519	20231205	123900	279429980	5370	5370	5370	5370	0
520	20231205	123800	279429980	5370	5370	5370	5370	0
521	20231205	123700	279429980	5370	5370	5370	5370	0
522	20231205	123600	279429980	5370	5370	5370	5370	0
523	20231205	123500	279429980	5370	5370	5370	5370	1
524	20231205	123400	279424610	5350	5360	5360	5350	205
525	20231205	123300	278326760	5370	5370	5370	5370	1456
526	20231205	123200	270508040	5380	5380	5380	5380	120
527	20231205	123100	269862440	5380	5380	5380	5380	0
528	20231205	123000	269862440	5380	5380	5380	5380	0
529	20231205	122900	269862440	5380	5380	5380	5380	0
530	20231205	122800	269862440	5380	5380	5380	5380	0
531	20231205	122700	269862440	5380	5380	5380	5380	0
532	20231205	122600	269862440	5380	5350	5380	5350	1230
533	20231205	122500	263261880	5360	5360	5360	5360	0
534	20231205	122400	263261880	5360	5360	5360	5360	0
535	20231205	122300	263261880	5360	5350	5360	5350	909
536	20231205	122200	258398530	5360	5360	5360	5360	0
537	20231205	122100	258398530	5360	5370	5370	5310	1754
538	20231205	122000	249003240	5370	5390	5390	5370	1803
539	20231205	121900	239308240	5410	5390	5410	5390	508
540	20231205	121800	236570100	5410	5410	5410	5410	0
541	20231205	121700	236570100	5410	5410	5410	5410	0
542	20231205	121600	236570100	5410	5410	5410	5410	0
543	20231205	121500	236570100	5410	5390	5410	5390	3224
544	20231205	121400	219192700	5410	5410	5410	5410	1
545	20231205	121300	219187290	5390	5400	5400	5390	1005
546	20231205	121200	213770290	5400	5400	5400	5400	1623
547	20231205	121100	205006090	5430	5430	5430	5430	684
548	20231205	121000	201291970	5410	5440	5440	5400	2188
549	20231205	120900	189464890	5440	5440	5440	5440	0
550	20231205	120800	189464890	5440	5440	5440	5440	0
551	20231205	120700	189464890	5440	5440	5440	5440	0
552	20231205	120600	189464890	5440	5440	5440	5440	0
553	20231205	120500	189464890	5440	5440	5440	5440	0
554	20231205	120400	189464890	5440	5440	5440	5440	0
555	20231205	120300	189464890	5440	5440	5440	5440	0
556	20231205	120200	189464890	5440	5440	5440	5440	1
557	20231205	120100	189459450	5420	5420	5420	5420	0
558	20231205	120000	189459450	5420	5420	5420	5420	0
559	20231205	115900	189459450	5420	5420	5420	5420	28
560	20231205	115800	189307690	5420	5410	5420	5390	3743
561	20231205	115700	169101940	5430	5430	5430	5430	0
562	20231205	115600	169101940	5430	5430	5430	5430	0
563	20231205	115500	169101940	5430	5430	5430	5430	1
564	20231205	115400	169096510	5400	5420	5420	5400	840
565	20231205	115300	164556540	5450	5450	5450	5450	0
566	20231205	115200	164556540	5450	5450	5450	5450	0
567	20231205	115100	164556540	5450	5450	5450	5450	0
568	20231205	115000	164556540	5450	5450	5450	5450	0
569	20231205	114900	164556540	5450	5450	5450	5450	5
570	20231205	114800	164529290	5450	5450	5450	5450	1
571	20231205	114700	164523840	5420	5420	5420	5420	131
572	20231205	114600	163813820	5440	5440	5440	5440	0
573	20231205	114500	163813820	5440	5440	5440	5440	0
574	20231205	114400	163813820	5440	5440	5440	5440	232
575	20231205	114300	162551740	5450	5450	5450	5450	0
576	20231205	114200	162551740	5450	5450	5450	5450	0
577	20231205	114100	162551740	5450	5450	5450	5450	30
578	20231205	114000	162388240	5450	5450	5450	5450	0
579	20231205	113900	162388240	5450	5450	5450	5450	1
580	20231205	113800	162382790	5410	5410	5410	5410	0
581	20231205	113700	162382790	5410	5410	5410	5410	0
582	20231205	113600	162382790	5410	5410	5410	5410	0
583	20231205	113500	162382790	5410	5410	5410	5410	0
584	20231205	113400	162382790	5410	5470	5470	5410	15542
585	20231205	113300	77770810	5510	5510	5510	5510	0
586	20231205	113200	77770810	5510	5510	5510	5510	0
587	20231205	113100	77770810	5510	5510	5510	5510	0
588	20231205	113000	77770810	5510	5510	5510	5510	0
589	20231205	112900	77770810	5510	5510	5510	5510	0
590	20231205	112800	77770810	5510	5510	5510	5510	0
591	20231205	112700	77770810	5510	5510	5510	5510	0
592	20231205	112600	77770810	5510	5510	5510	5510	0
593	20231205	112500	77770810	5510	5510	5510	5510	0
594	20231205	112400	77770810	5510	5510	5510	5510	0
595	20231205	112300	77770810	5510	5510	5510	5510	0
596	20231205	112200	77770810	5510	5510	5510	5510	0
597	20231205	112100	77770810	5510	5510	5510	5510	0
598	20231205	112000	77770810	5510	5510	5510	5510	1
599	20231205	111900	77765300	5470	5480	5480	5470	700
600	20231205	111800	73933860	5510	5510	5510	5510	0
601	20231205	111700	73933860	5510	5510	5510	5510	0
602	20231205	111600	73933860	5510	5510	5510	5510	0
603	20231205	111500	73933860	5510	5510	5510	5510	0
604	20231205	111400	73933860	5510	5510	5510	5510	0
605	20231205	111300	73933860	5510	5510	5510	5510	0
606	20231205	111200	73933860	5510	5510	5510	5510	0
607	20231205	111100	73933860	5510	5510	5510	5510	0
608	20231205	111000	73933860	5510	5510	5510	5510	0
609	20231205	110900	73933860	5510	5510	5510	5510	0
610	20231205	110800	73933860	5510	5510	5510	5510	0
611	20231205	110700	73933860	5510	5500	5510	5480	1137
612	20231205	110600	67695830	5500	5500	5500	5500	0
613	20231205	110500	67695830	5500	5500	5500	5500	403
614	20231205	110400	65479330	5510	5510	5510	5510	73
615	20231205	110300	65077100	5520	5520	5520	5520	0
616	20231205	110200	65077100	5520	5520	5520	5520	0
617	20231205	110100	65077100	5520	5520	5520	5520	0
618	20231205	110000	65077100	5520	5520	5520	5520	0
619	20231205	105900	65077100	5520	5520	5520	5520	0
620	20231205	105800	65077100	5520	5520	5520	5520	0
621	20231205	105700	65077100	5520	5520	5520	5520	0
622	20231205	105600	65077100	5520	5520	5520	5520	0
623	20231205	105500	65077100	5520	5520	5520	5520	0
624	20231205	105400	65077100	5520	5520	5520	5520	0
625	20231205	105300	65077100	5520	5520	5520	5520	372
626	20231205	105200	63023660	5520	5500	5520	5500	301
627	20231205	105100	61368140	5520	5520	5520	5520	20
628	20231205	105000	61257740	5520	5500	5520	5500	92
629	20231205	104900	60751720	5500	5510	5510	5500	1420
630	20231205	104800	52929630	5560	5560	5560	5560	0
631	20231205	104700	52929630	5560	5560	5560	5560	0
632	20231205	104600	52929630	5560	5560	5560	5560	0
633	20231205	104500	52929630	5560	5560	5560	5560	0
634	20231205	104400	52929630	5560	5560	5560	5560	0
635	20231205	104300	52929630	5560	5560	5560	5560	0
636	20231205	104200	52929630	5560	5560	5560	5560	0
637	20231205	104100	52929630	5560	5560	5560	5560	0
638	20231205	104000	52929630	5560	5560	5560	5560	0
639	20231205	103900	52929630	5560	5560	5560	5560	0
640	20231205	103800	52929630	5560	5560	5560	5560	0
641	20231205	103700	52929630	5560	5550	5560	5550	8
642	20231205	103600	52885220	5540	5520	5540	5510	102
643	20231205	103500	52323160	5560	5560	5560	5560	0
644	20231205	103400	52323160	5560	5560	5560	5560	0
645	20231205	103300	52323160	5560	5560	5560	5560	0
646	20231205	103200	52323160	5560	5560	5560	5560	0
647	20231205	103100	52323160	5560	5560	5560	5560	0
648	20231205	103000	52323160	5560	5560	5560	5560	0
649	20231205	102900	52323160	5560	5560	5560	5560	0
650	20231205	102800	52323160	5560	5560	5560	5560	0
651	20231205	102700	52323160	5560	5560	5560	5560	0
652	20231205	102600	52323160	5560	5560	5560	5560	0
653	20231205	102500	52323160	5560	5550	5560	5550	3
654	20231205	102400	52306500	5560	5560	5560	5560	0
655	20231205	102300	52306500	5560	5560	5560	5560	0
656	20231205	102200	52306500	5560	5530	5560	5530	4
657	20231205	102100	52284320	5560	5560	5560	5560	0
658	20231205	102000	52284320	5560	5560	5560	5560	0
659	20231205	101900	52284320	5560	5560	5560	5560	0
660	20231205	101800	52284320	5560	5520	5560	5520	4
661	20231205	101700	52262150	5500	5510	5510	5500	1222
662	20231205	101600	45531150	5510	5510	5510	5510	0
663	20231205	101500	45531150	5510	5510	5510	5510	1
664	20231205	101400	45525640	5510	5510	5510	5510	0
665	20231205	101300	45525640	5510	5510	5510	5510	0
666	20231205	101200	45525640	5510	5510	5510	5510	1
667	20231205	101100	45520130	5510	5510	5510	5510	4
668	20231205	101000	45498090	5510	5510	5510	5510	3
669	20231205	100900	45481560	5510	5510	5510	5510	666
670	20231205	100800	41811900	5510	5510	5510	5510	0
671	20231205	100700	41811900	5510	5510	5510	5510	0
672	20231205	100600	41811900	5510	5510	5510	5510	234
673	20231205	100500	40522560	5510	5510	5510	5510	0
674	20231205	100400	40522560	5510	5510	5510	5510	0
675	20231205	100300	40522560	5510	5510	5510	5510	7
676	20231205	100200	40483990	5510	5510	5510	5510	700
677	20231205	100100	36626990	5530	5530	5530	5530	0
678	20231205	100000	36626990	5530	5530	5530	5530	0
679	20231205	095900	36626990	5530	5530	5530	5530	0
680	20231205	095800	36626990	5530	5530	5530	5530	0
681	20231205	095700	36626990	5530	5550	5560	5530	949
682	20231205	095600	31377610	5560	5540	5560	5540	4
683	20231205	095500	31355420	5560	5540	5560	5540	100
684	20231205	095400	30800690	5530	5540	5540	5530	11
685	20231205	095300	30739760	5540	5540	5540	5540	11
686	20231205	095200	30678820	5540	5540	5540	5540	11
687	20231205	095100	30617880	5530	5530	5530	5530	100
688	20231205	095000	30064880	5530	5510	5530	5510	239
689	20231205	094900	28746460	5500	5500	5500	5500	0
690	20231205	094800	28746460	5500	5500	5500	5500	0
691	20231205	094700	28746460	5500	5500	5500	5500	0
692	20231205	094600	28746460	5500	5500	5500	5500	0
693	20231205	094500	28746460	5500	5500	5500	5500	863
694	20231205	094400	23999960	5500	5500	5500	5500	0
695	20231205	094300	23999960	5500	5500	5500	5500	2
696	20231205	094200	23988960	5510	5510	5510	5510	0
697	20231205	094100	23988960	5510	5510	5510	5510	0
698	20231205	094000	23988960	5510	5510	5510	5510	0
699	20231205	093900	23988960	5510	5510	5510	5510	11
700	20231205	093800	23928350	5510	5510	5510	5510	0
701	20231205	093700	23928350	5510	5510	5510	5510	1
702	20231205	093600	23922840	5520	5520	5520	5520	0
703	20231205	093500	23922840	5520	5520	5520	5520	0
704	20231205	093400	23922840	5520	5520	5520	5520	0
705	20231205	093300	23922840	5520	5520	5520	5520	0
706	20231205	093200	23922840	5520	5520	5520	5520	0
707	20231205	093100	23922840	5520	5520	5520	5520	0
708	20231205	093000	23922840	5520	5520	5520	5520	0
709	20231205	092900	23922840	5520	5520	5520	5520	0
710	20231205	092800	23922840	5520	5520	5520	5520	0
711	20231205	092700	23922840	5520	5520	5520	5520	0
712	20231205	092600	23922840	5520	5520	5520	5520	0
713	20231205	092500	23922840	5520	5520	5520	5520	0
714	20231205	092400	23922840	5520	5490	5520	5490	504
715	20231205	092300	21146700	5490	5490	5490	5490	2
716	20231205	092200	21135720	5480	5480	5480	5480	0
717	20231205	092100	21135720	5480	5480	5480	5480	0
718	20231205	092000	21135720	5480	5490	5490	5480	279
719	20231205	091900	19605010	5490	5490	5490	5490	5
720	20231205	091800	19577560	5520	5520	5520	5520	0
721	20231205	091700	19577560	5520	5520	5520	5520	0
722	20231205	091600	19577560	5520	5520	5520	5520	0
723	20231205	091500	19577560	5520	5520	5520	5520	0
724	20231205	091400	19577560	5520	5510	5520	5510	2
725	20231205	091300	19566530	5500	5500	5500	5500	0
726	20231205	091200	19566530	5500	5500	5500	5500	0
727	20231205	091100	19566530	5500	5500	5500	5500	1517
728	20231205	091000	11223030	5500	5500	5500	5500	0
729	20231205	090900	11223030	5500	5480	5500	5480	1086
730	20231205	090800	5267650	5480	5480	5480	5480	309
731	20231205	090700	3574330	5480	5480	5480	5480	100
732	20231205	090600	3026330	5510	5510	5510	5510	0
733	20231205	090500	3026330	5510	5510	5510	5510	0
734	20231205	090400	3026330	5510	5510	5510	5510	5
735	20231205	090300	2998780	5540	5540	5540	5540	0
736	20231205	090200	2998780	5540	5540	5540	5540	0
737	20231205	090100	2998780	5540	5540	5540	5540	0
738	20231205	090000	2998780	5540	5490	5540	5480	546