KissMeData/317120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210500	89168270	4680	4680	4680	4680	179
3	20231205	210400	89168270	4680	4680	4680	4680	0
4	20231205	210300	89168270	4680	4680	4680	4680	0
5	20231205	210200	89168270	4680	4680	4680	4680	0
6	20231205	210100	89168270	4680	4680	4680	4680	0
7	20231205	210000	89168270	4680	4680	4680	4680	0
8	20231205	205900	89168270	4680	4680	4680	4680	0
9	20231205	205800	89168270	4680	4680	4680	4680	0
10	20231205	205700	89168270	4680	4680	4680	4680	0
11	20231205	205600	89168270	4680	4680	4680	4680	0
12	20231205	205500	89168270	4680	4680	4680	4680	0
13	20231205	205400	89168270	4680	4680	4680	4680	0
14	20231205	205300	89168270	4680	4680	4680	4680	0
15	20231205	205200	89168270	4680	4680	4680	4680	0
16	20231205	205100	89168270	4680	4680	4680	4680	0
17	20231205	205000	89168270	4680	4680	4680	4680	0
18	20231205	204900	89168270	4680	4680	4680	4680	0
19	20231205	204800	89168270	4680	4680	4680	4680	0
20	20231205	204700	89168270	4680	4680	4680	4680	0
21	20231205	204600	89168270	4680	4680	4680	4680	0
22	20231205	204500	89168270	4680	4680	4680	4680	0
23	20231205	204400	89168270	4680	4680	4680	4680	0
24	20231205	204300	89168270	4680	4680	4680	4680	0
25	20231205	204200	89168270	4680	4680	4680	4680	0
26	20231205	204100	89168270	4680	4680	4680	4680	0
27	20231205	204000	89168270	4680	4680	4680	4680	0
28	20231205	203900	89168270	4680	4680	4680	4680	0
29	20231205	203800	89168270	4680	4680	4680	4680	0
30	20231205	203700	89168270	4680	4680	4680	4680	0
31	20231205	203600	89168270	4680	4680	4680	4680	0
32	20231205	203500	89168270	4680	4680	4680	4680	179
33	20231205	203400	89168270	4680	4680	4680	4680	0
34	20231205	203300	89168270	4680	4680	4680	4680	0
35	20231205	203200	89168270	4680	4680	4680	4680	0
36	20231205	203100	89168270	4680	4680	4680	4680	0
37	20231205	203000	89168270	4680	4680	4680	4680	0
38	20231205	202900	89168270	4680	4680	4680	4680	0
39	20231205	202800	89168270	4680	4680	4680	4680	0
40	20231205	202700	89168270	4680	4680	4680	4680	0
41	20231205	202600	89168270	4680	4680	4680	4680	0
42	20231205	202500	89168270	4680	4680	4680	4680	0
43	20231205	202400	89168270	4680	4680	4680	4680	0
44	20231205	202300	89168270	4680	4680	4680	4680	0
45	20231205	202200	89168270	4680	4680	4680	4680	0
46	20231205	202100	89168270	4680	4680	4680	4680	0
47	20231205	202000	89168270	4680	4680	4680	4680	0
48	20231205	201900	89168270	4680	4680	4680	4680	0
49	20231205	201800	89168270	4680	4680	4680	4680	0
50	20231205	201700	89168270	4680	4680	4680	4680	0
51	20231205	201600	89168270	4680	4680	4680	4680	0
52	20231205	201500	89168270	4680	4680	4680	4680	0
53	20231205	201400	89168270	4680	4680	4680	4680	0
54	20231205	201300	89168270	4680	4680	4680	4680	0
55	20231205	201200	89168270	4680	4680	4680	4680	0
56	20231205	201100	89168270	4680	4680	4680	4680	0
57	20231205	201000	89168270	4680	4680	4680	4680	0
58	20231205	200900	89168270	4680	4680	4680	4680	0
59	20231205	200800	89168270	4680	4680	4680	4680	0
60	20231205	200700	89168270	4680	4680	4680	4680	0
61	20231205	200600	89168270	4680	4680	4680	4680	0
62	20231205	200500	89168270	4680	4680	4680	4680	179
63	20231205	200400	89168270	4680	4680	4680	4680	0
64	20231205	200300	89168270	4680	4680	4680	4680	0
65	20231205	200200	89168270	4680	4680	4680	4680	0
66	20231205	200100	89168270	4680	4680	4680	4680	0
67	20231205	200000	89168270	4680	4680	4680	4680	0
68	20231205	195900	89168270	4680	4680	4680	4680	0
69	20231205	195800	89168270	4680	4680	4680	4680	0
70	20231205	195700	89168270	4680	4680	4680	4680	0
71	20231205	195600	89168270	4680	4680	4680	4680	0
72	20231205	195500	89168270	4680	4680	4680	4680	0
73	20231205	195400	89168270	4680	4680	4680	4680	0
74	20231205	195300	89168270	4680	4680	4680	4680	0
75	20231205	195200	89168270	4680	4680	4680	4680	0
76	20231205	195100	89168270	4680	4680	4680	4680	0
77	20231205	195000	89168270	4680	4680	4680	4680	0
78	20231205	194900	89168270	4680	4680	4680	4680	0
79	20231205	194800	89168270	4680	4680	4680	4680	0
80	20231205	194700	89168270	4680	4680	4680	4680	0
81	20231205	194600	89168270	4680	4680	4680	4680	0
82	20231205	194500	89168270	4680	4680	4680	4680	0
83	20231205	194400	89168270	4680	4680	4680	4680	0
84	20231205	194300	89168270	4680	4680	4680	4680	0
85	20231205	194200	89168270	4680	4680	4680	4680	0
86	20231205	194100	89168270	4680	4680	4680	4680	0
87	20231205	194000	89168270	4680	4680	4680	4680	0
88	20231205	193900	89168270	4680	4680	4680	4680	0
89	20231205	193800	89168270	4680	4680	4680	4680	0
90	20231205	193700	89168270	4680	4680	4680	4680	0
91	20231205	193600	89168270	4680	4680	4680	4680	0
92	20231205	193500	89168270	4680	4680	4680	4680	179
93	20231205	193400	89168270	4680	4680	4680	4680	0
94	20231205	193300	89168270	4680	4680	4680	4680	0
95	20231205	193200	89168270	4680	4680	4680	4680	0
96	20231205	193100	89168270	4680	4680	4680	4680	0
97	20231205	193000	89168270	4680	4680	4680	4680	0
98	20231205	192900	89168270	4680	4680	4680	4680	0
99	20231205	192800	89168270	4680	4680	4680	4680	0
100	20231205	192700	89168270	4680	4680	4680	4680	0
101	20231205	192600	89168270	4680	4680	4680	4680	0
102	20231205	192500	89168270	4680	4680	4680	4680	0
103	20231205	192400	89168270	4680	4680	4680	4680	0
104	20231205	192300	89168270	4680	4680	4680	4680	0
105	20231205	192200	89168270	4680	4680	4680	4680	0
106	20231205	192100	89168270	4680	4680	4680	4680	0
107	20231205	192000	89168270	4680	4680	4680	4680	0
108	20231205	191900	89168270	4680	4680	4680	4680	0
109	20231205	191800	89168270	4680	4680	4680	4680	0
110	20231205	191700	89168270	4680	4680	4680	4680	0
111	20231205	191600	89168270	4680	4680	4680	4680	0
112	20231205	191500	89168270	4680	4680	4680	4680	0
113	20231205	191400	89168270	4680	4680	4680	4680	0
114	20231205	191300	89168270	4680	4680	4680	4680	0
115	20231205	191200	89168270	4680	4680	4680	4680	0
116	20231205	191100	89168270	4680	4680	4680	4680	0
117	20231205	191000	89168270	4680	4680	4680	4680	0
118	20231205	190900	89168270	4680	4680	4680	4680	0
119	20231205	190800	89168270	4680	4680	4680	4680	0
120	20231205	190700	89168270	4680	4680	4680	4680	0
121	20231205	190600	89168270	4680	4680	4680	4680	0
122	20231205	190500	89168270	4680	4680	4680	4680	179
123	20231205	190400	89168270	4680	4680	4680	4680	0
124	20231205	190300	89168270	4680	4680	4680	4680	0
125	20231205	190200	89168270	4680	4680	4680	4680	0
126	20231205	190100	89168270	4680	4680	4680	4680	0
127	20231205	190000	89168270	4680	4680	4680	4680	0
128	20231205	185900	89168270	4680	4680	4680	4680	0
129	20231205	185800	89168270	4680	4680	4680	4680	0
130	20231205	185700	89168270	4680	4680	4680	4680	0
131	20231205	185600	89168270	4680	4680	4680	4680	0
132	20231205	185500	89168270	4680	4680	4680	4680	0
133	20231205	185400	89168270	4680	4680	4680	4680	0
134	20231205	185300	89168270	4680	4680	4680	4680	0
135	20231205	185200	89168270	4680	4680	4680	4680	0
136	20231205	185100	89168270	4680	4680	4680	4680	0
137	20231205	185000	89168270	4680	4680	4680	4680	0
138	20231205	184900	89168270	4680	4680	4680	4680	0
139	20231205	184800	89168270	4680	4680	4680	4680	0
140	20231205	184700	89168270	4680	4680	4680	4680	0
141	20231205	184600	89168270	4680	4680	4680	4680	0
142	20231205	184500	89168270	4680	4680	4680	4680	0
143	20231205	184400	89168270	4680	4680	4680	4680	0
144	20231205	184300	89168270	4680	4680	4680	4680	0
145	20231205	184200	89168270	4680	4680	4680	4680	0
146	20231205	184100	89168270	4680	4680	4680	4680	0
147	20231205	184000	89168270	4680	4680	4680	4680	0
148	20231205	183900	89168270	4680	4680	4680	4680	0
149	20231205	183800	89168270	4680	4680	4680	4680	0
150	20231205	183700	89168270	4680	4680	4680	4680	0
151	20231205	183600	89168270	4680	4680	4680	4680	0
152	20231205	183500	89168270	4680	4680	4680	4680	179
153	20231205	183400	89168270	4680	4680	4680	4680	0
154	20231205	183300	89168270	4680	4680	4680	4680	0
155	20231205	183200	89168270	4680	4680	4680	4680	0
156	20231205	183100	89168270	4680	4680	4680	4680	0
157	20231205	183000	89168270	4680	4680	4680	4680	0
158	20231205	182900	89168270	4680	4680	4680	4680	0
159	20231205	182800	89168270	4680	4680	4680	4680	0
160	20231205	182700	89168270	4680	4680	4680	4680	0
161	20231205	182600	89168270	4680	4680	4680	4680	0
162	20231205	182500	89168270	4680	4680	4680	4680	0
163	20231205	182400	89168270	4680	4680	4680	4680	0
164	20231205	182300	89168270	4680	4680	4680	4680	0
165	20231205	182200	89168270	4680	4680	4680	4680	0
166	20231205	182100	89168270	4680	4680	4680	4680	0
167	20231205	182000	89168270	4680	4680	4680	4680	0
168	20231205	181900	89168270	4680	4680	4680	4680	0
169	20231205	181800	89168270	4680	4680	4680	4680	0
170	20231205	181700	89168270	4680	4680	4680	4680	0
171	20231205	181600	89168270	4680	4680	4680	4680	0
172	20231205	181500	89168270	4680	4680	4680	4680	0
173	20231205	181400	89168270	4680	4680	4680	4680	0
174	20231205	181300	89168270	4680	4680	4680	4680	0
175	20231205	181200	89168270	4680	4680	4680	4680	0
176	20231205	181100	89168270	4680	4680	4680	4680	0
177	20231205	181000	89168270	4680	4680	4680	4680	0
178	20231205	180900	89168270	4680	4680	4680	4680	0
179	20231205	180800	89168270	4680	4680	4680	4680	0
180	20231205	180700	89168270	4680	4680	4680	4680	0
181	20231205	180600	89168270	4680	4680	4680	4680	0
182	20231205	180500	89168270	4680	4680	4680	4680	179
183	20231205	180400	89168270	4680	4680	4680	4680	0
184	20231205	180300	89168270	4680	4680	4680	4680	0
185	20231205	180200	89168270	4680	4680	4680	4680	0
186	20231205	180100	89168270	4680	4680	4680	4680	0
187	20231205	180000	89168270	4680	4680	4680	4680	0
188	20231205	175900	89168270	4680	4680	4680	4680	0
189	20231205	175800	89168270	4680	4680	4680	4680	0
190	20231205	175700	89168270	4680	4680	4680	4680	0
191	20231205	175600	89168270	4680	4680	4680	4680	0
192	20231205	175500	89168270	4680	4680	4680	4680	0
193	20231205	175400	89168270	4680	4680	4680	4680	0
194	20231205	175300	89168270	4680	4680	4680	4680	0
195	20231205	175200	89168270	4680	4680	4680	4680	0
196	20231205	175100	89168270	4680	4680	4680	4680	0
197	20231205	175000	89168270	4680	4680	4680	4680	0
198	20231205	174900	89168270	4680	4680	4680	4680	0
199	20231205	174800	89168270	4680	4680	4680	4680	0
200	20231205	174700	89168270	4680	4680	4680	4680	0
201	20231205	174600	89168270	4680	4680	4680	4680	0
202	20231205	174500	89168270	4680	4680	4680	4680	0
203	20231205	174400	89168270	4680	4680	4680	4680	0
204	20231205	174300	89168270	4680	4680	4680	4680	0
205	20231205	174200	89168270	4680	4680	4680	4680	0
206	20231205	174100	89168270	4680	4680	4680	4680	0
207	20231205	174000	89168270	4680	4680	4680	4680	0
208	20231205	173900	89168270	4680	4680	4680	4680	0
209	20231205	173800	89168270	4680	4680	4680	4680	0
210	20231205	173700	89168270	4680	4680	4680	4680	0
211	20231205	173600	89168270	4680	4680	4680	4680	0
212	20231205	173500	89168270	4680	4680	4680	4680	179
213	20231205	173400	89168270	4680	4680	4680	4680	0
214	20231205	173300	89168270	4680	4680	4680	4680	0
215	20231205	173200	89168270	4680	4680	4680	4680	0
216	20231205	173100	89168270	4680	4680	4680	4680	0
217	20231205	173000	89168270	4680	4680	4680	4680	0
218	20231205	172900	89168270	4680	4680	4680	4680	0
219	20231205	172800	89168270	4680	4680	4680	4680	0
220	20231205	172700	89168270	4680	4680	4680	4680	0
221	20231205	172600	89168270	4680	4680	4680	4680	0
222	20231205	172500	89168270	4680	4680	4680	4680	0
223	20231205	172400	89168270	4680	4680	4680	4680	0
224	20231205	172300	89168270	4680	4680	4680	4680	0
225	20231205	172200	89168270	4680	4680	4680	4680	0
226	20231205	172100	89168270	4680	4680	4680	4680	0
227	20231205	172000	89168270	4680	4680	4680	4680	0
228	20231205	171900	89168270	4680	4680	4680	4680	0
229	20231205	171800	89168270	4680	4680	4680	4680	0
230	20231205	171700	89168270	4680	4680	4680	4680	0
231	20231205	171600	89168270	4680	4680	4680	4680	0
232	20231205	171500	89168270	4680	4680	4680	4680	0
233	20231205	171400	89168270	4680	4680	4680	4680	0
234	20231205	171300	89168270	4680	4680	4680	4680	0
235	20231205	171200	89168270	4680	4680	4680	4680	0
236	20231205	171100	89168270	4680	4680	4680	4680	0
237	20231205	171000	89168270	4680	4680	4680	4680	0
238	20231205	170900	89168270	4680	4680	4680	4680	0
239	20231205	170800	89168270	4680	4680	4680	4680	0
240	20231205	170700	89168270	4680	4680	4680	4680	0
241	20231205	170600	89168270	4680	4680	4680	4680	0
242	20231205	170500	89168270	4680	4680	4680	4680	179
243	20231205	170400	89168270	4680	4680	4680	4680	0
244	20231205	170300	89168270	4680	4680	4680	4680	0
245	20231205	170200	89168270	4680	4680	4680	4680	0
246	20231205	170100	89168270	4680	4680	4680	4680	0
247	20231205	170000	89168270	4680	4680	4680	4680	0
248	20231205	165900	89168270	4680	4680	4680	4680	0
249	20231205	165800	89168270	4680	4680	4680	4680	0
250	20231205	165700	89168270	4680	4680	4680	4680	0
251	20231205	165600	89168270	4680	4680	4680	4680	0
252	20231205	165500	89168270	4680	4680	4680	4680	0
253	20231205	165400	89168270	4680	4680	4680	4680	0
254	20231205	165300	89168270	4680	4680	4680	4680	0
255	20231205	165200	89168270	4680	4680	4680	4680	0
256	20231205	165100	89168270	4680	4680	4680	4680	0
257	20231205	165000	89168270	4680	4680	4680	4680	0
258	20231205	164900	89168270	4680	4680	4680	4680	0
259	20231205	164800	89168270	4680	4680	4680	4680	0
260	20231205	164700	89168270	4680	4680	4680	4680	0
261	20231205	164600	89168270	4680	4680	4680	4680	0
262	20231205	164500	89168270	4680	4680	4680	4680	0
263	20231205	164400	89168270	4680	4680	4680	4680	0
264	20231205	164300	89168270	4680	4680	4680	4680	0
265	20231205	164200	89168270	4680	4680	4680	4680	0
266	20231205	164100	89168270	4680	4680	4680	4680	0
267	20231205	164000	89168270	4680	4680	4680	4680	0
268	20231205	163900	89168270	4680	4680	4680	4680	0
269	20231205	163800	89168270	4680	4680	4680	4680	0
270	20231205	163700	89168270	4680	4680	4680	4680	0
271	20231205	163600	89168270	4680	4680	4680	4680	0
272	20231205	163500	89168270	4680	4680	4680	4680	179
273	20231205	163400	89168270	4680	4680	4680	4680	0
274	20231205	163300	89168270	4680	4680	4680	4680	0
275	20231205	163200	89168270	4680	4680	4680	4680	0
276	20231205	163100	89168270	4680	4680	4680	4680	0
277	20231205	163000	89168270	4680	4680	4680	4680	0
278	20231205	162900	89168270	4680	4680	4680	4680	0
279	20231205	162800	89168270	4680	4680	4680	4680	0
280	20231205	162700	89168270	4680	4680	4680	4680	0
281	20231205	162600	89168270	4680	4680	4680	4680	0
282	20231205	162500	89168270	4680	4680	4680	4680	0
283	20231205	162400	89168270	4680	4680	4680	4680	0
284	20231205	162300	89168270	4680	4680	4680	4680	0
285	20231205	162200	89168270	4680	4680	4680	4680	0
286	20231205	162100	89168270	4680	4680	4680	4680	0
287	20231205	162000	89168270	4680	4680	4680	4680	0
288	20231205	161900	89168270	4680	4680	4680	4680	0
289	20231205	161800	89168270	4680	4680	4680	4680	0
290	20231205	161700	89168270	4680	4680	4680	4680	0
291	20231205	161600	89168270	4680	4680	4680	4680	0
292	20231205	161500	89168270	4680	4680	4680	4680	0
293	20231205	161400	89168270	4680	4680	4680	4680	0
294	20231205	161300	89168270	4680	4680	4680	4680	0
295	20231205	161200	89168270	4680	4680	4680	4680	0
296	20231205	161100	89168270	4680	4680	4680	4680	0
297	20231205	161000	89168270	4680	4680	4680	4680	0
298	20231205	160900	89168270	4680	4680	4680	4680	0
299	20231205	160800	89168270	4680	4680	4680	4680	0
300	20231205	160700	89168270	4680	4680	4680	4680	0
301	20231205	160600	89168270	4680	4680	4680	4680	0
302	20231205	160500	89168270	4680	4680	4680	4680	179
303	20231205	160400	89168270	4680	4680	4680	4680	0
304	20231205	160300	89168270	4680	4680	4680	4680	0
305	20231205	160200	89168270	4680	4680	4680	4680	0
306	20231205	160100	89168270	4680	4680	4680	4680	0
307	20231205	160000	89168270	4680	4680	4680	4680	0
308	20231205	155900	89168270	4680	4680	4680	4680	0
309	20231205	155800	89168270	4680	4680	4680	4680	0
310	20231205	155700	89168270	4680	4680	4680	4680	0
311	20231205	155600	89168270	4680	4680	4680	4680	0
312	20231205	155500	89168270	4680	4680	4680	4680	0
313	20231205	155400	89168270	4680	4680	4680	4680	0
314	20231205	155300	89168270	4680	4680	4680	4680	0
315	20231205	155200	89168270	4680	4680	4680	4680	0
316	20231205	155100	89168270	4680	4680	4680	4680	0
317	20231205	155000	89168270	4680	4680	4680	4680	0
318	20231205	154900	89168270	4680	4680	4680	4680	0
319	20231205	154800	89168270	4680	4680	4680	4680	0
320	20231205	154700	89168270	4680	4680	4680	4680	0
321	20231205	154600	89168270	4680	4680	4680	4680	0
322	20231205	154500	89168270	4680	4680	4680	4680	0
323	20231205	154400	89168270	4680	4680	4680	4680	0
324	20231205	154300	89168270	4680	4680	4680	4680	0
325	20231205	154200	89168270	4680	4680	4680	4680	0
326	20231205	154100	89168270	4680	4680	4680	4680	0
327	20231205	154000	89168270	4680	4680	4680	4680	0
328	20231205	153900	89168270	4680	4680	4680	4680	0
329	20231205	153800	89168270	4680	4680	4680	4680	0
330	20231205	153700	89168270	4680	4680	4680	4680	0
331	20231205	153600	89168270	4680	4680	4680	4680	0
332	20231205	153500	89168270	4680	4680	4680	4680	179
333	20231205	153400	89168270	4680	4680	4680	4680	0
334	20231205	153300	89168270	4680	4680	4680	4680	0
335	20231205	153200	89168270	4680	4680	4680	4680	0
336	20231205	153100	89168270	4680	4680	4680	4680	0
337	20231205	153000	89168270	4680	4680	4680	4680	179
338	20231205	152900	88330550	4680	4680	4680	4680	0
339	20231205	152800	88330550	4680	4680	4680	4680	0
340	20231205	152700	88330550	4680	4680	4680	4680	0
341	20231205	152600	88330550	4680	4680	4680	4680	0
342	20231205	152500	88330550	4680	4680	4680	4680	0
343	20231205	152400	88330550	4680	4680	4680	4680	0
344	20231205	152300	88330550	4680	4680	4680	4680	0
345	20231205	152200	88330550	4680	4680	4680	4680	0
346	20231205	152100	88330550	4680	4680	4680	4680	0
347	20231205	152000	88330550	4680	4680	4680	4680	0
348	20231205	151900	88330550	4680	4680	4680	4680	0
349	20231205	151800	88330550	4680	4680	4680	4680	0
350	20231205	151700	88330550	4680	4680	4680	4680	0
351	20231205	151600	88330550	4680	4680	4680	4680	0
352	20231205	151500	88330550	4680	4680	4680	4680	0
353	20231205	151400	88330550	4680	4680	4680	4680	46
354	20231205	151300	88115270	4680	4680	4680	4680	133
355	20231205	151200	87492830	4680	4680	4680	4680	1
356	20231205	151100	87488150	4680	4690	4690	4680	1731
357	20231205	151000	79378070	4690	4690	4690	4690	0
358	20231205	150900	79378070	4690	4690	4690	4690	0
359	20231205	150800	79378070	4690	4695	4695	4690	24
360	20231205	150700	79265490	4695	4695	4695	4695	20
361	20231205	150600	79171590	4695	4695	4695	4695	0
362	20231205	150500	79171590	4695	4685	4695	4685	101
363	20231205	150400	78697535	4695	4685	4695	4685	25
364	20231205	150300	78580390	4685	4685	4685	4685	0
365	20231205	150200	78580390	4685	4690	4690	4685	60
366	20231205	150100	78299200	4690	4690	4690	4690	20
367	20231205	150000	78205400	4690	4690	4690	4690	14
368	20231205	145900	78139740	4690	4690	4690	4690	158
369	20231205	145800	77398720	4685	4685	4685	4685	357
370	20231205	145700	75726175	4685	4690	4690	4685	22
371	20231205	145600	75623045	4685	4685	4685	4685	0
372	20231205	145500	75623045	4685	4685	4685	4685	0
373	20231205	145400	75623045	4685	4685	4685	4685	0
374	20231205	145300	75623045	4685	4685	4685	4685	0
375	20231205	145200	75623045	4685	4685	4685	4685	0
376	20231205	145100	75623045	4685	4685	4685	4685	300
377	20231205	145000	74217545	4685	4685	4685	4685	0
378	20231205	144900	74217545	4685	4685	4685	4685	185
379	20231205	144800	73350820	4685	4685	4685	4685	57
380	20231205	144700	73083775	4715	4715	4715	4715	10
381	20231205	144600	73036625	4685	4690	4690	4685	220
382	20231205	144500	72005475	4690	4690	4690	4690	324
383	20231205	144400	70485915	4720	4720	4720	4720	0
384	20231205	144300	70485915	4720	4720	4720	4720	0
385	20231205	144200	70485915	4720	4720	4720	4720	2
386	20231205	144100	70476475	4725	4725	4725	4725	0
387	20231205	144000	70476475	4725	4725	4725	4725	0
388	20231205	143900	70476475	4725	4725	4725	4725	0
389	20231205	143800	70476475	4725	4725	4725	4725	1
390	20231205	143700	70471750	4725	4725	4725	4725	3
391	20231205	143600	70457575	4730	4730	4730	4730	0
392	20231205	143500	70457575	4730	4730	4730	4730	0
393	20231205	143400	70457575	4730	4730	4730	4730	0
394	20231205	143300	70457575	4730	4730	4730	4730	21
395	20231205	143200	70358245	4685	4685	4685	4685	0
396	20231205	143100	70358245	4685	4685	4685	4685	0
397	20231205	143000	70358245	4685	4685	4685	4685	0
398	20231205	142900	70358245	4685	4685	4685	4685	0
399	20231205	142800	70358245	4685	4685	4685	4685	0
400	20231205	142700	70358245	4685	4685	4685	4685	0
401	20231205	142600	70358245	4685	4685	4685	4685	0
402	20231205	142500	70358245	4685	4685	4685	4685	0
403	20231205	142400	70358245	4685	4685	4685	4685	0
404	20231205	142300	70358245	4685	4685	4685	4685	50
405	20231205	142200	70123995	4665	4680	4680	4665	188
406	20231205	142100	69246290	4680	4680	4680	4680	8
407	20231205	142000	69208850	4685	4705	4705	4685	383
408	20231205	141900	67412360	4700	4700	4700	4700	0
409	20231205	141800	67412360	4700	4715	4715	4700	2879
410	20231205	141700	53867610	4715	4715	4715	4715	0
411	20231205	141600	53867610	4715	4720	4720	4715	151
412	20231205	141500	53155280	4725	4725	4725	4725	0
413	20231205	141400	53155280	4725	4725	4725	4725	0
414	20231205	141300	53155280	4725	4725	4725	4725	0
415	20231205	141200	53155280	4725	4725	4725	4725	11
416	20231205	141100	53103305	4725	4725	4725	4725	0
417	20231205	141000	53103305	4725	4725	4725	4725	0
418	20231205	140900	53103305	4725	4725	4725	4725	0
419	20231205	140800	53103305	4725	4725	4725	4725	100
420	20231205	140700	52630805	4720	4720	4720	4720	20
421	20231205	140600	52536405	4720	4720	4720	4720	7
422	20231205	140500	52503365	4720	4720	4720	4720	163
423	20231205	140400	51734005	4725	4730	4730	4725	89
424	20231205	140300	51313355	4750	4750	4750	4750	0
425	20231205	140200	51313355	4750	4750	4750	4750	0
426	20231205	140100	51313355	4750	4750	4750	4750	0
427	20231205	140000	51313355	4750	4750	4750	4750	0
428	20231205	135900	51313355	4750	4750	4750	4750	5
429	20231205	135800	51289605	4750	4750	4750	4750	0
430	20231205	135700	51289605	4750	4750	4750	4750	0
431	20231205	135600	51289605	4750	4750	4750	4750	0
432	20231205	135500	51289605	4750	4750	4750	4750	0
433	20231205	135400	51289605	4750	4750	4750	4750	0
434	20231205	135300	51289605	4750	4750	4750	4750	0
435	20231205	135200	51289605	4750	4750	4750	4750	0
436	20231205	135100	51289605	4750	4750	4750	4750	0
437	20231205	135000	51289605	4750	4750	4750	4750	1
438	20231205	134900	51284855	4725	4725	4725	4725	0
439	20231205	134800	51284855	4725	4725	4725	4725	0
440	20231205	134700	51284855	4725	4725	4725	4725	0
441	20231205	134600	51284855	4725	4725	4725	4725	0
442	20231205	134500	51284855	4725	4725	4725	4725	0
443	20231205	134400	51284855	4725	4725	4725	4725	0
444	20231205	134300	51284855	4725	4725	4725	4725	2
445	20231205	134200	51275405	4725	4725	4725	4725	148
446	20231205	134100	50576105	4725	4725	4725	4725	0
447	20231205	134000	50576105	4725	4725	4725	4725	0
448	20231205	133900	50576105	4725	4725	4725	4725	0
449	20231205	133800	50576105	4725	4725	4725	4725	0
450	20231205	133700	50576105	4725	4725	4725	4725	0
451	20231205	133600	50576105	4725	4725	4725	4725	64
452	20231205	133500	50273705	4730	4730	4730	4730	30
453	20231205	133400	50131805	4730	4730	4730	4730	1
454	20231205	133300	50127075	4725	4725	4725	4725	0
455	20231205	133200	50127075	4725	4725	4725	4725	0
456	20231205	133100	50127075	4725	4725	4725	4725	0
457	20231205	133000	50127075	4725	4725	4725	4725	0
458	20231205	132900	50127075	4725	4740	4740	4725	400
459	20231205	132800	48233545	4750	4750	4750	4750	0
460	20231205	132700	48233545	4750	4750	4750	4750	50
461	20231205	132600	47996045	4750	4750	4750	4750	0
462	20231205	132500	47996045	4750	4750	4750	4750	0
463	20231205	132400	47996045	4750	4750	4750	4750	0
464	20231205	132300	47996045	4750	4750	4750	4750	0
465	20231205	132200	47996045	4750	4750	4750	4750	21
466	20231205	132100	47896295	4735	4735	4735	4735	0
467	20231205	132000	47896295	4735	4735	4735	4735	0
468	20231205	131900	47896295	4735	4735	4735	4735	0
469	20231205	131800	47896295	4735	4735	4735	4735	0
470	20231205	131700	47896295	4735	4735	4735	4735	0
471	20231205	131600	47896295	4735	4735	4735	4735	0
472	20231205	131500	47896295	4735	4745	4745	4735	34
473	20231205	131400	47735290	4740	4740	4740	4740	0
474	20231205	131300	47735290	4740	4740	4740	4740	95
475	20231205	131200	47284990	4735	4735	4735	4735	0
476	20231205	131100	47284990	4735	4735	4735	4735	81
477	20231205	131000	46901455	4735	4735	4735	4735	30
478	20231205	130900	46759405	4735	4735	4735	4735	2
479	20231205	130800	46749935	4730	4730	4730	4730	0
480	20231205	130700	46749935	4730	4730	4730	4730	0
481	20231205	130600	46749935	4730	4730	4730	4730	0
482	20231205	130500	46749935	4730	4730	4730	4730	0
483	20231205	130400	46749935	4730	4730	4730	4730	91
484	20231205	130300	46319505	4730	4730	4730	4730	7
485	20231205	130200	46286395	4730	4730	4730	4730	0
486	20231205	130100	46286395	4730	4730	4730	4730	318
487	20231205	130000	44782255	4730	4730	4730	4730	700
488	20231205	125900	41471255	4735	4735	4735	4735	21
489	20231205	125800	41371820	4740	4745	4745	4740	14
490	20231205	125700	41305410	4745	4745	4745	4745	0
491	20231205	125600	41305410	4745	4745	4745	4745	0
492	20231205	125500	41305410	4745	4745	4745	4745	40
493	20231205	125400	41115610	4750	4750	4750	4750	0
494	20231205	125300	41115610	4750	4750	4750	4750	0
495	20231205	125200	41115610	4750	4750	4750	4750	0
496	20231205	125100	41115610	4750	4750	4750	4750	0
497	20231205	125000	41115610	4750	4750	4750	4750	1
498	20231205	124900	41110860	4750	4750	4750	4750	0
499	20231205	124800	41110860	4750	4750	4750	4750	0
500	20231205	124700	41110860	4750	4750	4750	4750	0
501	20231205	124600	41110860	4750	4750	4750	4750	0
502	20231205	124500	41110860	4750	4750	4750	4750	0
503	20231205	124400	41110860	4750	4750	4750	4750	0
504	20231205	124300	41110860	4750	4750	4750	4750	201
505	20231205	124200	40156110	4750	4750	4750	4750	0
506	20231205	124100	40156110	4750	4750	4750	4750	50
507	20231205	124000	39918610	4745	4745	4745	4745	0
508	20231205	123900	39918610	4745	4745	4745	4745	100
509	20231205	123800	39444110	4750	4750	4750	4750	0
510	20231205	123700	39444110	4750	4750	4750	4750	10
511	20231205	123600	39396610	4750	4750	4750	4750	0
512	20231205	123500	39396610	4750	4750	4750	4750	10
513	20231205	123400	39349110	4750	4750	4750	4750	0
514	20231205	123300	39349110	4750	4750	4750	4750	0
515	20231205	123200	39349110	4750	4755	4755	4750	461
516	20231205	123100	37159130	4760	4760	4760	4760	1
517	20231205	123000	37154370	4760	4760	4760	4760	27
518	20231205	122900	37025850	4760	4785	4785	4760	210
519	20231205	122800	36024940	4795	4795	4795	4795	0
520	20231205	122700	36024940	4795	4795	4795	4795	0
521	20231205	122600	36024940	4795	4795	4795	4795	0
522	20231205	122500	36024940	4795	4795	4795	4795	0
523	20231205	122400	36024940	4795	4795	4795	4795	0
524	20231205	122300	36024940	4795	4795	4795	4795	0
525	20231205	122200	36024940	4795	4795	4795	4795	0
526	20231205	122100	36024940	4795	4795	4795	4795	1
527	20231205	122000	36020145	4795	4795	4795	4795	0
528	20231205	121900	36020145	4795	4795	4795	4795	0
529	20231205	121800	36020145	4795	4795	4795	4795	0
530	20231205	121700	36020145	4795	4795	4795	4795	0
531	20231205	121600	36020145	4795	4795	4795	4795	1
532	20231205	121500	36015350	4795	4795	4795	4795	0
533	20231205	121400	36015350	4795	4795	4795	4795	0
534	20231205	121300	36015350	4795	4795	4795	4795	0
535	20231205	121200	36015350	4795	4795	4795	4795	0
536	20231205	121100	36015350	4795	4795	4795	4795	0
537	20231205	121000	36015350	4795	4795	4795	4795	0
538	20231205	120900	36015350	4795	4795	4795	4795	0
539	20231205	120800	36015350	4795	4795	4795	4795	0
540	20231205	120700	36015350	4795	4795	4795	4795	40
541	20231205	120600	35823550	4795	4795	4795	4795	0
542	20231205	120500	35823550	4795	4795	4795	4795	0
543	20231205	120400	35823550	4795	4795	4795	4795	0
544	20231205	120300	35823550	4795	4795	4795	4795	0
545	20231205	120200	35823550	4795	4795	4795	4795	0
546	20231205	120100	35823550	4795	4795	4795	4795	0
547	20231205	120000	35823550	4795	4795	4795	4795	0
548	20231205	115900	35823550	4795	4795	4795	4795	0
549	20231205	115800	35823550	4795	4795	4795	4795	0
550	20231205	115700	35823550	4795	4795	4795	4795	0
551	20231205	115600	35823550	4795	4795	4795	4795	0
552	20231205	115500	35823550	4795	4795	4795	4795	0
553	20231205	115400	35823550	4795	4795	4795	4795	0
554	20231205	115300	35823550	4795	4795	4795	4795	0
555	20231205	115200	35823550	4795	4795	4795	4795	0
556	20231205	115100	35823550	4795	4795	4795	4795	0
557	20231205	115000	35823550	4795	4795	4795	4795	0
558	20231205	114900	35823550	4795	4795	4795	4795	0
559	20231205	114800	35823550	4795	4795	4795	4795	0
560	20231205	114700	35823550	4795	4795	4795	4795	0
561	20231205	114600	35823550	4795	4795	4795	4795	0
562	20231205	114500	35823550	4795	4795	4795	4795	0
563	20231205	114400	35823550	4795	4795	4795	4795	0
564	20231205	114300	35823550	4795	4795	4795	4795	0
565	20231205	114200	35823550	4795	4795	4795	4795	0
566	20231205	114100	35823550	4795	4795	4795	4795	0
567	20231205	114000	35823550	4795	4795	4795	4795	0
568	20231205	113900	35823550	4795	4795	4795	4795	0
569	20231205	113800	35823550	4795	4795	4795	4795	0
570	20231205	113700	35823550	4795	4795	4795	4795	0
571	20231205	113600	35823550	4795	4795	4795	4795	0
572	20231205	113500	35823550	4795	4795	4795	4795	0
573	20231205	113400	35823550	4795	4795	4795	4795	0
574	20231205	113300	35823550	4795	4795	4795	4795	0
575	20231205	113200	35823550	4795	4795	4795	4795	0
576	20231205	113100	35823550	4795	4795	4795	4795	0
577	20231205	113000	35823550	4795	4795	4795	4795	0
578	20231205	112900	35823550	4795	4795	4795	4795	1
579	20231205	112800	35818755	4795	4795	4795	4795	0
580	20231205	112700	35818755	4795	4795	4795	4795	0
581	20231205	112600	35818755	4795	4795	4795	4795	0
582	20231205	112500	35818755	4795	4795	4795	4795	10
583	20231205	112400	35770805	4795	4795	4795	4795	0
584	20231205	112300	35770805	4795	4795	4795	4795	0
585	20231205	112200	35770805	4795	4795	4795	4795	0
586	20231205	112100	35770805	4795	4795	4795	4795	0
587	20231205	112000	35770805	4795	4795	4795	4795	10
588	20231205	111900	35722855	4795	4795	4795	4795	0
589	20231205	111800	35722855	4795	4795	4795	4795	0
590	20231205	111700	35722855	4795	4795	4795	4795	0
591	20231205	111600	35722855	4795	4795	4795	4795	0
592	20231205	111500	35722855	4795	4795	4795	4795	0
593	20231205	111400	35722855	4795	4795	4795	4795	1
594	20231205	111300	35718060	4795	4795	4795	4795	0
595	20231205	111200	35718060	4795	4795	4795	4795	0
596	20231205	111100	35718060	4795	4795	4795	4795	0
597	20231205	111000	35718060	4795	4795	4795	4795	0
598	20231205	110900	35718060	4795	4795	4795	4795	0
599	20231205	110800	35718060	4795	4795	4795	4795	0
600	20231205	110700	35718060	4795	4795	4795	4795	0
601	20231205	110600	35718060	4795	4795	4795	4795	0
602	20231205	110500	35718060	4795	4795	4795	4795	0
603	20231205	110400	35718060	4795	4795	4795	4795	0
604	20231205	110300	35718060	4795	4795	4795	4795	0
605	20231205	110200	35718060	4795	4795	4795	4795	0
606	20231205	110100	35718060	4795	4795	4795	4795	0
607	20231205	110000	35718060	4795	4795	4795	4795	1
608	20231205	105900	35713265	4795	4795	4795	4795	10
609	20231205	105800	35665315	4795	4795	4795	4795	0
610	20231205	105700	35665315	4795	4795	4795	4795	0
611	20231205	105600	35665315	4795	4795	4795	4795	0
612	20231205	105500	35665315	4795	4795	4795	4795	0
613	20231205	105400	35665315	4795	4795	4795	4795	20
614	20231205	105300	35569415	4795	4795	4795	4795	40
615	20231205	105200	35377615	4795	4795	4795	4795	0
616	20231205	105100	35377615	4795	4795	4795	4795	0
617	20231205	105000	35377615	4795	4795	4795	4795	0
618	20231205	104900	35377615	4795	4795	4795	4795	0
619	20231205	104800	35377615	4795	4795	4795	4795	0
620	20231205	104700	35377615	4795	4795	4795	4795	1
621	20231205	104600	35372820	4765	4765	4765	4765	0
622	20231205	104500	35372820	4765	4765	4765	4765	0
623	20231205	104400	35372820	4765	4765	4765	4765	0
624	20231205	104300	35372820	4765	4765	4765	4765	0
625	20231205	104200	35372820	4765	4765	4765	4765	1
626	20231205	104100	35368055	4765	4765	4765	4765	30
627	20231205	104000	35225105	4765	4765	4765	4765	0
628	20231205	103900	35225105	4765	4765	4765	4765	167
629	20231205	103800	34429350	4765	4765	4765	4765	0
630	20231205	103700	34429350	4765	4765	4765	4765	0
631	20231205	103600	34429350	4765	4765	4765	4765	0
632	20231205	103500	34429350	4765	4765	4765	4765	0
633	20231205	103400	34429350	4765	4765	4765	4765	218
634	20231205	103300	33390580	4770	4770	4770	4770	0
635	20231205	103200	33390580	4770	4770	4770	4770	10
636	20231205	103100	33342880	4765	4770	4770	4765	220
637	20231205	103000	32293920	4770	4770	4770	4770	0
638	20231205	102900	32293920	4770	4770	4770	4770	0
639	20231205	102800	32293920	4770	4770	4770	4770	0
640	20231205	102700	32293920	4770	4770	4770	4770	0
641	20231205	102600	32293920	4770	4770	4770	4770	10
642	20231205	102500	32246220	4770	4770	4770	4770	0
643	20231205	102400	32246220	4770	4770	4770	4770	0
644	20231205	102300	32246220	4770	4770	4770	4770	0
645	20231205	102200	32246220	4770	4770	4770	4770	0
646	20231205	102100	32246220	4770	4770	4770	4770	0
647	20231205	102000	32246220	4770	4770	4770	4770	0
648	20231205	101900	32246220	4770	4770	4770	4770	0
649	20231205	101800	32246220	4770	4770	4770	4770	0
650	20231205	101700	32246220	4770	4775	4775	4770	332
651	20231205	101600	30662530	4810	4810	4810	4810	2800
652	20231205	101500	17194530	4810	4810	4810	4810	0
653	20231205	101400	17194530	4810	4810	4810	4810	0
654	20231205	101300	17194530	4810	4810	4810	4810	0
655	20231205	101200	17194530	4810	4810	4810	4810	10
656	20231205	101100	17146430	4815	4815	4815	4815	0
657	20231205	101000	17146430	4815	4805	4815	4805	10
658	20231205	100900	17098335	4770	4770	4770	4770	0
659	20231205	100800	17098335	4770	4770	4770	4770	0
660	20231205	100700	17098335	4770	4770	4770	4770	0
661	20231205	100600	17098335	4770	4770	4770	4770	0
662	20231205	100500	17098335	4770	4770	4770	4770	1
663	20231205	100400	17093565	4765	4765	4765	4765	20
664	20231205	100300	16998265	4765	4770	4770	4765	20
665	20231205	100200	16902945	4765	4770	4770	4765	10
666	20231205	100100	16855270	4765	4765	4765	4765	0
667	20231205	100000	16855270	4765	4765	4765	4765	0
668	20231205	095900	16855270	4765	4765	4765	4765	0
669	20231205	095800	16855270	4765	4765	4765	4765	0
670	20231205	095700	16855270	4765	4765	4765	4765	0
671	20231205	095600	16855270	4765	4765	4765	4765	0
672	20231205	095500	16855270	4765	4765	4765	4765	10
673	20231205	095400	16807620	4765	4775	4775	4765	60
674	20231205	095300	16521275	4775	4775	4775	4775	0
675	20231205	095200	16521275	4775	4775	4775	4775	50
676	20231205	095100	16282525	4775	4775	4775	4775	25
677	20231205	095000	16163150	4775	4775	4775	4775	0
678	20231205	094900	16163150	4775	4775	4775	4775	0
679	20231205	094800	16163150	4775	4785	4785	4775	85
680	20231205	094700	15757165	4850	4850	4850	4850	0
681	20231205	094600	15757165	4850	4850	4850	4850	0
682	20231205	094500	15757165	4850	4850	4850	4850	0
683	20231205	094400	15757165	4850	4850	4850	4850	50
684	20231205	094300	15514665	4850	4850	4850	4850	0
685	20231205	094200	15514665	4850	4850	4850	4850	0
686	20231205	094100	15514665	4850	4850	4850	4850	0
687	20231205	094000	15514665	4850	4850	4850	4850	0
688	20231205	093900	15514665	4850	4850	4850	4850	6
689	20231205	093800	15485565	4850	4855	4855	4850	2
690	20231205	093700	15475860	4855	4855	4855	4855	1
691	20231205	093600	15471005	4860	4815	4860	4815	200
692	20231205	093500	14505630	4770	4775	4775	4770	342
693	20231205	093400	12872630	4775	4775	4775	4775	0
694	20231205	093300	12872630	4775	4775	4775	4775	328
695	20231205	093200	11306430	4775	4775	4775	4775	5
696	20231205	093100	11282555	4800	4800	4800	4800	1
697	20231205	093000	11277755	4770	4770	4770	4770	0
698	20231205	092900	11277755	4770	4770	4770	4770	0
699	20231205	092800	11277755	4770	4770	4770	4770	0
700	20231205	092700	11277755	4770	4770	4770	4770	0
701	20231205	092600	11277755	4770	4770	4770	4770	0
702	20231205	092500	11277755	4770	4750	4770	4750	1447
703	20231205	092400	4390525	4750	4750	4750	4750	19
704	20231205	092300	4300275	4750	4750	4750	4750	0
705	20231205	092200	4300275	4750	4750	4750	4750	10
706	20231205	092100	4252775	4730	4730	4730	4730	0
707	20231205	092000	4252775	4730	4730	4730	4730	0
708	20231205	091900	4252775	4730	4730	4730	4730	0
709	20231205	091800	4252775	4730	4730	4730	4730	0
710	20231205	091700	4252775	4730	4730	4730	4730	0
711	20231205	091600	4252775	4730	4730	4730	4730	1
712	20231205	091500	4248045	4740	4750	4750	4740	10
713	20231205	091400	4200595	4715	4715	4715	4715	7
714	20231205	091300	4167590	4715	4715	4715	4715	0
715	20231205	091200	4167590	4715	4725	4725	4715	364
716	20231205	091100	2449490	4755	4755	4755	4755	1
717	20231205	091000	2444735	4725	4725	4725	4725	3
718	20231205	090900	2430560	4760	4760	4760	4760	0
719	20231205	090800	2430560	4760	4760	4760	4760	20
720	20231205	090700	2335360	4760	4760	4760	4760	0
721	20231205	090600	2335360	4760	4760	4760	4760	104
722	20231205	090500	1840320	4760	4760	4760	4760	1
723	20231205	090400	1835560	4705	4715	4715	4705	100
724	20231205	090300	1364450	4720	4720	4720	4720	0
725	20231205	090200	1364450	4720	4730	4730	4720	255
726	20231205	090100	160650	4725	4725	4725	4725	0
727	20231205	090000	160650	4725	4725	4725	4725	34