KissMeData/277070/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205300	110811655	4980	4980	4980	4980	972
3	20231208	205200	110811655	4980	4980	4980	4980	0
4	20231208	205100	110811655	4980	4980	4980	4980	0
5	20231208	205000	110811655	4980	4980	4980	4980	0
6	20231208	204900	110811655	4980	4980	4980	4980	0
7	20231208	204800	110811655	4980	4980	4980	4980	0
8	20231208	204700	110811655	4980	4980	4980	4980	0
9	20231208	204600	110811655	4980	4980	4980	4980	0
10	20231208	204500	110811655	4980	4980	4980	4980	0
11	20231208	204400	110811655	4980	4980	4980	4980	0
12	20231208	204300	110811655	4980	4980	4980	4980	0
13	20231208	204200	110811655	4980	4980	4980	4980	0
14	20231208	204100	110811655	4980	4980	4980	4980	0
15	20231208	204000	110811655	4980	4980	4980	4980	0
16	20231208	203900	110811655	4980	4980	4980	4980	0
17	20231208	203800	110811655	4980	4980	4980	4980	0
18	20231208	203700	110811655	4980	4980	4980	4980	0
19	20231208	203600	110811655	4980	4980	4980	4980	0
20	20231208	203500	110811655	4980	4980	4980	4980	0
21	20231208	203400	110811655	4980	4980	4980	4980	0
22	20231208	203300	110811655	4980	4980	4980	4980	0
23	20231208	203200	110811655	4980	4980	4980	4980	0
24	20231208	203100	110811655	4980	4980	4980	4980	0
25	20231208	203000	110811655	4980	4980	4980	4980	0
26	20231208	202900	110811655	4980	4980	4980	4980	0
27	20231208	202800	110811655	4980	4980	4980	4980	0
28	20231208	202700	110811655	4980	4980	4980	4980	0
29	20231208	202600	110811655	4980	4980	4980	4980	0
30	20231208	202500	110811655	4980	4980	4980	4980	0
31	20231208	202400	110811655	4980	4980	4980	4980	0
32	20231208	202300	110811655	4980	4980	4980	4980	972
33	20231208	202200	110811655	4980	4980	4980	4980	0
34	20231208	202100	110811655	4980	4980	4980	4980	0
35	20231208	202000	110811655	4980	4980	4980	4980	0
36	20231208	201900	110811655	4980	4980	4980	4980	0
37	20231208	201800	110811655	4980	4980	4980	4980	0
38	20231208	201700	110811655	4980	4980	4980	4980	0
39	20231208	201600	110811655	4980	4980	4980	4980	0
40	20231208	201500	110811655	4980	4980	4980	4980	0
41	20231208	201400	110811655	4980	4980	4980	4980	0
42	20231208	201300	110811655	4980	4980	4980	4980	0
43	20231208	201200	110811655	4980	4980	4980	4980	0
44	20231208	201100	110811655	4980	4980	4980	4980	0
45	20231208	201000	110811655	4980	4980	4980	4980	0
46	20231208	200900	110811655	4980	4980	4980	4980	0
47	20231208	200800	110811655	4980	4980	4980	4980	0
48	20231208	200700	110811655	4980	4980	4980	4980	0
49	20231208	200600	110811655	4980	4980	4980	4980	0
50	20231208	200500	110811655	4980	4980	4980	4980	0
51	20231208	200400	110811655	4980	4980	4980	4980	0
52	20231208	200300	110811655	4980	4980	4980	4980	0
53	20231208	200200	110811655	4980	4980	4980	4980	0
54	20231208	200100	110811655	4980	4980	4980	4980	0
55	20231208	200000	110811655	4980	4980	4980	4980	0
56	20231208	195900	110811655	4980	4980	4980	4980	0
57	20231208	195800	110811655	4980	4980	4980	4980	0
58	20231208	195700	110811655	4980	4980	4980	4980	0
59	20231208	195600	110811655	4980	4980	4980	4980	0
60	20231208	195500	110811655	4980	4980	4980	4980	0
61	20231208	195400	110811655	4980	4980	4980	4980	0
62	20231208	195300	110811655	4980	4980	4980	4980	972
63	20231208	195200	110811655	4980	4980	4980	4980	0
64	20231208	195100	110811655	4980	4980	4980	4980	0
65	20231208	195000	110811655	4980	4980	4980	4980	0
66	20231208	194900	110811655	4980	4980	4980	4980	0
67	20231208	194800	110811655	4980	4980	4980	4980	0
68	20231208	194700	110811655	4980	4980	4980	4980	0
69	20231208	194600	110811655	4980	4980	4980	4980	0
70	20231208	194500	110811655	4980	4980	4980	4980	0
71	20231208	194400	110811655	4980	4980	4980	4980	0
72	20231208	194300	110811655	4980	4980	4980	4980	0
73	20231208	194200	110811655	4980	4980	4980	4980	0
74	20231208	194100	110811655	4980	4980	4980	4980	0
75	20231208	194000	110811655	4980	4980	4980	4980	0
76	20231208	193900	110811655	4980	4980	4980	4980	0
77	20231208	193800	110811655	4980	4980	4980	4980	0
78	20231208	193700	110811655	4980	4980	4980	4980	0
79	20231208	193600	110811655	4980	4980	4980	4980	0
80	20231208	193500	110811655	4980	4980	4980	4980	0
81	20231208	193400	110811655	4980	4980	4980	4980	0
82	20231208	193300	110811655	4980	4980	4980	4980	0
83	20231208	193200	110811655	4980	4980	4980	4980	0
84	20231208	193100	110811655	4980	4980	4980	4980	0
85	20231208	193000	110811655	4980	4980	4980	4980	0
86	20231208	192900	110811655	4980	4980	4980	4980	0
87	20231208	192800	110811655	4980	4980	4980	4980	0
88	20231208	192700	110811655	4980	4980	4980	4980	0
89	20231208	192600	110811655	4980	4980	4980	4980	0
90	20231208	192500	110811655	4980	4980	4980	4980	0
91	20231208	192400	110811655	4980	4980	4980	4980	0
92	20231208	192300	110811655	4980	4980	4980	4980	972
93	20231208	192200	110811655	4980	4980	4980	4980	0
94	20231208	192100	110811655	4980	4980	4980	4980	0
95	20231208	192000	110811655	4980	4980	4980	4980	0
96	20231208	191900	110811655	4980	4980	4980	4980	0
97	20231208	191800	110811655	4980	4980	4980	4980	0
98	20231208	191700	110811655	4980	4980	4980	4980	0
99	20231208	191600	110811655	4980	4980	4980	4980	0
100	20231208	191500	110811655	4980	4980	4980	4980	0
101	20231208	191400	110811655	4980	4980	4980	4980	0
102	20231208	191300	110811655	4980	4980	4980	4980	0
103	20231208	191200	110811655	4980	4980	4980	4980	0
104	20231208	191100	110811655	4980	4980	4980	4980	0
105	20231208	191000	110811655	4980	4980	4980	4980	0
106	20231208	190900	110811655	4980	4980	4980	4980	0
107	20231208	190800	110811655	4980	4980	4980	4980	0
108	20231208	190700	110811655	4980	4980	4980	4980	0
109	20231208	190600	110811655	4980	4980	4980	4980	0
110	20231208	190500	110811655	4980	4980	4980	4980	0
111	20231208	190400	110811655	4980	4980	4980	4980	0
112	20231208	190300	110811655	4980	4980	4980	4980	0
113	20231208	190200	110811655	4980	4980	4980	4980	0
114	20231208	190100	110811655	4980	4980	4980	4980	0
115	20231208	190000	110811655	4980	4980	4980	4980	0
116	20231208	185900	110811655	4980	4980	4980	4980	0
117	20231208	185800	110811655	4980	4980	4980	4980	0
118	20231208	185700	110811655	4980	4980	4980	4980	0
119	20231208	185600	110811655	4980	4980	4980	4980	0
120	20231208	185500	110811655	4980	4980	4980	4980	0
121	20231208	185400	110811655	4980	4980	4980	4980	0
122	20231208	185300	110811655	4980	4980	4980	4980	972
123	20231208	185200	110811655	4980	4980	4980	4980	0
124	20231208	185100	110811655	4980	4980	4980	4980	0
125	20231208	185000	110811655	4980	4980	4980	4980	0
126	20231208	184900	110811655	4980	4980	4980	4980	0
127	20231208	184800	110811655	4980	4980	4980	4980	0
128	20231208	184700	110811655	4980	4980	4980	4980	0
129	20231208	184600	110811655	4980	4980	4980	4980	0
130	20231208	184500	110811655	4980	4980	4980	4980	0
131	20231208	184400	110811655	4980	4980	4980	4980	0
132	20231208	184300	110811655	4980	4980	4980	4980	0
133	20231208	184200	110811655	4980	4980	4980	4980	0
134	20231208	184100	110811655	4980	4980	4980	4980	0
135	20231208	184000	110811655	4980	4980	4980	4980	0
136	20231208	183900	110811655	4980	4980	4980	4980	0
137	20231208	183800	110811655	4980	4980	4980	4980	0
138	20231208	183700	110811655	4980	4980	4980	4980	0
139	20231208	183600	110811655	4980	4980	4980	4980	0
140	20231208	183500	110811655	4980	4980	4980	4980	0
141	20231208	183400	110811655	4980	4980	4980	4980	0
142	20231208	183300	110811655	4980	4980	4980	4980	0
143	20231208	183200	110811655	4980	4980	4980	4980	0
144	20231208	183100	110811655	4980	4980	4980	4980	0
145	20231208	183000	110811655	4980	4980	4980	4980	0
146	20231208	182900	110811655	4980	4980	4980	4980	0
147	20231208	182800	110811655	4980	4980	4980	4980	0
148	20231208	182700	110811655	4980	4980	4980	4980	0
149	20231208	182600	110811655	4980	4980	4980	4980	0
150	20231208	182500	110811655	4980	4980	4980	4980	0
151	20231208	182400	110811655	4980	4980	4980	4980	0
152	20231208	182300	110811655	4980	4980	4980	4980	972
153	20231208	182200	110811655	4980	4980	4980	4980	0
154	20231208	182100	110811655	4980	4980	4980	4980	0
155	20231208	182000	110811655	4980	4980	4980	4980	0
156	20231208	181900	110811655	4980	4980	4980	4980	0
157	20231208	181800	110811655	4980	4980	4980	4980	0
158	20231208	181700	110811655	4980	4980	4980	4980	0
159	20231208	181600	110811655	4980	4980	4980	4980	0
160	20231208	181500	110811655	4980	4980	4980	4980	0
161	20231208	181400	110811655	4980	4980	4980	4980	0
162	20231208	181300	110811655	4980	4980	4980	4980	0
163	20231208	181200	110811655	4980	4980	4980	4980	0
164	20231208	181100	110811655	4980	4980	4980	4980	0
165	20231208	181000	110811655	4980	4980	4980	4980	0
166	20231208	180900	110811655	4980	4980	4980	4980	0
167	20231208	180800	110811655	4980	4980	4980	4980	0
168	20231208	180700	110811655	4980	4980	4980	4980	0
169	20231208	180600	110811655	4980	4980	4980	4980	0
170	20231208	180500	110811655	4980	4980	4980	4980	0
171	20231208	180400	110811655	4980	4980	4980	4980	0
172	20231208	180300	110811655	4980	4980	4980	4980	0
173	20231208	180200	110811655	4980	4980	4980	4980	0
174	20231208	180100	110811655	4980	4980	4980	4980	0
175	20231208	180000	110811655	4980	4980	4980	4980	0
176	20231208	175900	110811655	4980	4980	4980	4980	0
177	20231208	175800	110811655	4980	4980	4980	4980	0
178	20231208	175700	110811655	4980	4980	4980	4980	0
179	20231208	175600	110811655	4980	4980	4980	4980	0
180	20231208	175500	110811655	4980	4980	4980	4980	0
181	20231208	175400	110811655	4980	4980	4980	4980	0
182	20231208	175300	110811655	4980	4980	4980	4980	972
183	20231208	175200	110811655	4980	4980	4980	4980	0
184	20231208	175100	110811655	4980	4980	4980	4980	0
185	20231208	175000	110811655	4980	4980	4980	4980	0
186	20231208	174900	110811655	4980	4980	4980	4980	0
187	20231208	174800	110811655	4980	4980	4980	4980	0
188	20231208	174700	110811655	4980	4980	4980	4980	0
189	20231208	174600	110811655	4980	4980	4980	4980	0
190	20231208	174500	110811655	4980	4980	4980	4980	0
191	20231208	174400	110811655	4980	4980	4980	4980	0
192	20231208	174300	110811655	4980	4980	4980	4980	0
193	20231208	174200	110811655	4980	4980	4980	4980	0
194	20231208	174100	110811655	4980	4980	4980	4980	0
195	20231208	174000	110811655	4980	4980	4980	4980	0
196	20231208	173900	110811655	4980	4980	4980	4980	0
197	20231208	173800	110811655	4980	4980	4980	4980	0
198	20231208	173700	110811655	4980	4980	4980	4980	0
199	20231208	173600	110811655	4980	4980	4980	4980	0
200	20231208	173500	110811655	4980	4980	4980	4980	0
201	20231208	173400	110811655	4980	4980	4980	4980	0
202	20231208	173300	110811655	4980	4980	4980	4980	0
203	20231208	173200	110811655	4980	4980	4980	4980	0
204	20231208	173100	110811655	4980	4980	4980	4980	0
205	20231208	173000	110811655	4980	4980	4980	4980	0
206	20231208	172900	110811655	4980	4980	4980	4980	0
207	20231208	172800	110811655	4980	4980	4980	4980	0
208	20231208	172700	110811655	4980	4980	4980	4980	0
209	20231208	172600	110811655	4980	4980	4980	4980	0
210	20231208	172500	110811655	4980	4980	4980	4980	0
211	20231208	172400	110811655	4980	4980	4980	4980	0
212	20231208	172300	110811655	4980	4980	4980	4980	972
213	20231208	172200	110811655	4980	4980	4980	4980	0
214	20231208	172100	110811655	4980	4980	4980	4980	0
215	20231208	172000	110811655	4980	4980	4980	4980	0
216	20231208	171900	110811655	4980	4980	4980	4980	0
217	20231208	171800	110811655	4980	4980	4980	4980	0
218	20231208	171700	110811655	4980	4980	4980	4980	0
219	20231208	171600	110811655	4980	4980	4980	4980	0
220	20231208	171500	110811655	4980	4980	4980	4980	0
221	20231208	171400	110811655	4980	4980	4980	4980	0
222	20231208	171300	110811655	4980	4980	4980	4980	0
223	20231208	171200	110811655	4980	4980	4980	4980	0
224	20231208	171100	110811655	4980	4980	4980	4980	0
225	20231208	171000	110811655	4980	4980	4980	4980	0
226	20231208	170900	110811655	4980	4980	4980	4980	0
227	20231208	170800	110811655	4980	4980	4980	4980	0
228	20231208	170700	110811655	4980	4980	4980	4980	0
229	20231208	170600	110811655	4980	4980	4980	4980	0
230	20231208	170500	110811655	4980	4980	4980	4980	0
231	20231208	170400	110811655	4980	4980	4980	4980	0
232	20231208	170300	110811655	4980	4980	4980	4980	0
233	20231208	170200	110811655	4980	4980	4980	4980	0
234	20231208	170100	110811655	4980	4980	4980	4980	0
235	20231208	170000	110811655	4980	4980	4980	4980	0
236	20231208	165900	110811655	4980	4980	4980	4980	0
237	20231208	165800	110811655	4980	4980	4980	4980	0
238	20231208	165700	110811655	4980	4980	4980	4980	0
239	20231208	165600	110811655	4980	4980	4980	4980	0
240	20231208	165500	110811655	4980	4980	4980	4980	0
241	20231208	165400	110811655	4980	4980	4980	4980	0
242	20231208	165300	110811655	4980	4980	4980	4980	972
243	20231208	165200	110811655	4980	4980	4980	4980	0
244	20231208	165100	110811655	4980	4980	4980	4980	0
245	20231208	165000	110811655	4980	4980	4980	4980	0
246	20231208	164900	110811655	4980	4980	4980	4980	0
247	20231208	164800	110811655	4980	4980	4980	4980	0
248	20231208	164700	110811655	4980	4980	4980	4980	0
249	20231208	164600	110811655	4980	4980	4980	4980	0
250	20231208	164500	110811655	4980	4980	4980	4980	0
251	20231208	164400	110811655	4980	4980	4980	4980	0
252	20231208	164300	110811655	4980	4980	4980	4980	0
253	20231208	164200	110811655	4980	4980	4980	4980	0
254	20231208	164100	110811655	4980	4980	4980	4980	0
255	20231208	164000	110811655	4980	4980	4980	4980	0
256	20231208	163900	110811655	4980	4980	4980	4980	0
257	20231208	163800	110811655	4980	4980	4980	4980	0
258	20231208	163700	110811655	4980	4980	4980	4980	0
259	20231208	163600	110811655	4980	4980	4980	4980	0
260	20231208	163500	110811655	4980	4980	4980	4980	0
261	20231208	163400	110811655	4980	4980	4980	4980	0
262	20231208	163300	110811655	4980	4980	4980	4980	0
263	20231208	163200	110811655	4980	4980	4980	4980	0
264	20231208	163100	110811655	4980	4980	4980	4980	0
265	20231208	163000	110811655	4980	4980	4980	4980	0
266	20231208	162900	110811655	4980	4980	4980	4980	0
267	20231208	162800	110811655	4980	4980	4980	4980	0
268	20231208	162700	110811655	4980	4980	4980	4980	0
269	20231208	162600	110811655	4980	4980	4980	4980	0
270	20231208	162500	110811655	4980	4980	4980	4980	0
271	20231208	162400	110811655	4980	4980	4980	4980	0
272	20231208	162300	110811655	4980	4980	4980	4980	972
273	20231208	162200	110811655	4980	4980	4980	4980	0
274	20231208	162100	110811655	4980	4980	4980	4980	0
275	20231208	162000	110811655	4980	4980	4980	4980	0
276	20231208	161900	110811655	4980	4980	4980	4980	0
277	20231208	161800	110811655	4980	4980	4980	4980	0
278	20231208	161700	110811655	4980	4980	4980	4980	0
279	20231208	161600	110811655	4980	4980	4980	4980	0
280	20231208	161500	110811655	4980	4980	4980	4980	0
281	20231208	161400	110811655	4980	4980	4980	4980	0
282	20231208	161300	110811655	4980	4980	4980	4980	0
283	20231208	161200	110811655	4980	4980	4980	4980	0
284	20231208	161100	110811655	4980	4980	4980	4980	0
285	20231208	161000	110811655	4980	4980	4980	4980	0
286	20231208	160900	110811655	4980	4980	4980	4980	0
287	20231208	160800	110811655	4980	4980	4980	4980	0
288	20231208	160700	110811655	4980	4980	4980	4980	0
289	20231208	160600	110811655	4980	4980	4980	4980	0
290	20231208	160500	110811655	4980	4980	4980	4980	0
291	20231208	160400	110811655	4980	4980	4980	4980	0
292	20231208	160300	110811655	4980	4980	4980	4980	0
293	20231208	160200	110811655	4980	4980	4980	4980	0
294	20231208	160100	110811655	4980	4980	4980	4980	0
295	20231208	160000	110811655	4980	4980	4980	4980	0
296	20231208	155900	110811655	4980	4980	4980	4980	0
297	20231208	155800	110811655	4980	4980	4980	4980	0
298	20231208	155700	110811655	4980	4980	4980	4980	0
299	20231208	155600	110811655	4980	4980	4980	4980	0
300	20231208	155500	110811655	4980	4980	4980	4980	0
301	20231208	155400	110811655	4980	4980	4980	4980	0
302	20231208	155300	110811655	4980	4980	4980	4980	972
303	20231208	155200	110811655	4980	4980	4980	4980	0
304	20231208	155100	110811655	4980	4980	4980	4980	0
305	20231208	155000	110811655	4980	4980	4980	4980	0
306	20231208	154900	110811655	4980	4980	4980	4980	0
307	20231208	154800	110811655	4980	4980	4980	4980	0
308	20231208	154700	110811655	4980	4980	4980	4980	0
309	20231208	154600	110811655	4980	4980	4980	4980	0
310	20231208	154500	110811655	4980	4980	4980	4980	0
311	20231208	154400	110811655	4980	4980	4980	4980	0
312	20231208	154300	110811655	4980	4980	4980	4980	0
313	20231208	154200	110811655	4980	4980	4980	4980	0
314	20231208	154100	110811655	4980	4980	4980	4980	0
315	20231208	154000	110811655	4980	4980	4980	4980	0
316	20231208	153900	110811655	4980	4980	4980	4980	0
317	20231208	153800	110811655	4980	4980	4980	4980	0
318	20231208	153700	110811655	4980	4980	4980	4980	0
319	20231208	153600	110811655	4980	4980	4980	4980	0
320	20231208	153500	110811655	4980	4980	4980	4980	0
321	20231208	153400	110811655	4980	4980	4980	4980	0
322	20231208	153300	110811655	4980	4980	4980	4980	0
323	20231208	153200	110811655	4980	4980	4980	4980	0
324	20231208	153100	110811655	4980	4980	4980	4980	0
325	20231208	153000	110811655	4980	4980	4980	4980	972
326	20231208	152900	105971095	4935	4935	4935	4935	0
327	20231208	152800	105971095	4935	4935	4935	4935	0
328	20231208	152700	105971095	4935	4935	4935	4935	0
329	20231208	152600	105971095	4935	4935	4935	4935	0
330	20231208	152500	105971095	4935	4935	4935	4935	0
331	20231208	152400	105971095	4935	4935	4935	4935	0
332	20231208	152300	105971095	4935	4935	4935	4935	0
333	20231208	152200	105971095	4935	4935	4935	4935	0
334	20231208	152100	105971095	4935	4935	4935	4935	0
335	20231208	152000	105971095	4935	4935	4935	4935	0
336	20231208	151900	105971095	4935	4935	4935	4935	2
337	20231208	151800	105961225	4975	4975	4975	4975	2
338	20231208	151700	105951275	4975	4975	4975	4975	1
339	20231208	151600	105946300	4940	4940	4940	4940	20
340	20231208	151500	105847500	4970	4970	4970	4970	0
341	20231208	151400	105847500	4970	4975	4975	4970	16
342	20231208	151300	105767905	4970	4970	4970	4970	48
343	20231208	151200	105529345	4975	4970	4975	4970	203
344	20231208	151100	104520425	4975	4970	4975	4970	39
345	20231208	151000	104326555	4975	4975	4975	4975	0
346	20231208	150900	104326555	4975	4975	4975	4975	0
347	20231208	150800	104326555	4975	4970	4975	4970	15
348	20231208	150700	104251970	4970	4970	4970	4970	1
349	20231208	150600	104247000	4970	4965	4970	4965	236
350	20231208	150500	103075250	4950	4950	4950	4950	0
351	20231208	150400	103075250	4950	4940	4960	4940	1601
352	20231208	150300	95136065	4940	4940	4940	4940	1
353	20231208	150200	95131125	4940	4940	4940	4940	3
354	20231208	150100	95116305	4940	4940	4940	4940	6
355	20231208	150000	95086665	4940	4940	4940	4940	10
356	20231208	145900	95037265	4940	4940	4940	4940	5
357	20231208	145800	95012565	4940	4940	4940	4940	6
358	20231208	145700	94982925	4940	4940	4940	4940	5
359	20231208	145600	94958225	4940	4940	4940	4940	6
360	20231208	145500	94928585	4940	4955	4955	4940	51
361	20231208	145400	94675895	4940	4940	4940	4940	0
362	20231208	145300	94675895	4940	4940	4940	4940	0
363	20231208	145200	94675895	4940	4940	4940	4940	0
364	20231208	145100	94675895	4940	4940	4940	4940	3
365	20231208	145000	94661075	4930	4940	4940	4930	7
366	20231208	144900	94626525	4940	4940	4940	4940	5
367	20231208	144800	94601825	4940	4940	4940	4940	1
368	20231208	144700	94596885	4940	4940	4940	4940	80
369	20231208	144600	94201685	4940	4940	4940	4940	0
370	20231208	144500	94201685	4940	4940	4940	4940	0
371	20231208	144400	94201685	4940	4940	4940	4940	2
372	20231208	144300	94191805	4940	4940	4940	4940	0
373	20231208	144200	94191805	4940	4945	4960	4940	101
374	20231208	144100	93691870	4950	4945	4950	4945	4
375	20231208	144000	93672075	4960	4960	4960	4960	0
376	20231208	143900	93672075	4960	4960	4960	4960	0
377	20231208	143800	93672075	4960	4960	4960	4960	0
378	20231208	143700	93672075	4960	4960	4960	4960	0
379	20231208	143600	93672075	4960	4960	4960	4960	0
380	20231208	143500	93672075	4960	4960	4960	4960	0
381	20231208	143400	93672075	4960	4960	4960	4960	0
382	20231208	143300	93672075	4960	4960	4960	4960	0
383	20231208	143200	93672075	4960	4960	4960	4960	0
384	20231208	143100	93672075	4960	4960	4960	4960	0
385	20231208	143000	93672075	4960	4960	4960	4960	0
386	20231208	142900	93672075	4960	4960	4960	4960	0
387	20231208	142800	93672075	4960	4960	4960	4960	0
388	20231208	142700	93672075	4960	4955	4960	4955	20
389	20231208	142600	93572925	4925	4925	4925	4925	0
390	20231208	142500	93572925	4925	4925	4925	4925	0
391	20231208	142400	93572925	4925	4925	4925	4925	0
392	20231208	142300	93572925	4925	4925	4925	4925	177
393	20231208	142200	92701200	4930	4930	4930	4930	100
394	20231208	142100	92208200	4930	4930	4930	4930	1
395	20231208	142000	92203270	4940	4940	4940	4940	0
396	20231208	141900	92203270	4940	4940	4940	4940	0
397	20231208	141800	92203270	4940	4940	4940	4940	0
398	20231208	141700	92203270	4940	4940	4940	4940	4
399	20231208	141600	92183510	4940	4940	4940	4940	4
400	20231208	141500	92163750	4950	4950	4950	4950	0
401	20231208	141400	92163750	4950	4940	4965	4940	138
402	20231208	141300	91480655	4940	4940	4940	4940	5
403	20231208	141200	91455955	4940	4945	4950	4940	22
404	20231208	141100	91347105	4945	4945	4945	4945	0
405	20231208	141000	91347105	4945	4930	4945	4930	3
406	20231208	140900	91332300	4930	4930	4945	4930	106
407	20231208	140800	90808235	4930	4930	4945	4930	8
408	20231208	140700	90768780	4930	4930	4930	4930	5
409	20231208	140600	90744130	4920	4940	4945	4920	21
410	20231208	140500	90640370	4940	4940	4940	4940	0
411	20231208	140400	90640370	4940	4940	4940	4940	0
412	20231208	140300	90640370	4940	4940	4940	4940	0
413	20231208	140200	90640370	4940	4940	4940	4940	1
414	20231208	140100	90635430	4920	4920	4920	4920	0
415	20231208	140000	90635430	4920	4920	4920	4920	5
416	20231208	135900	90610830	4920	4920	4920	4920	6
417	20231208	135800	90581310	4920	4915	4920	4915	7
418	20231208	135700	90546880	4915	4915	4940	4915	394
419	20231208	135600	88610345	4905	4905	4905	4905	10
420	20231208	135500	88561295	4940	4925	4940	4905	307
421	20231208	135400	87055265	4945	4925	4945	4925	4
422	20231208	135300	87035545	4925	4925	4925	4925	4
423	20231208	135200	87015845	4925	4925	4925	4925	4
424	20231208	135100	86996145	4925	4925	4925	4925	0
425	20231208	135000	86996145	4925	4925	4925	4925	0
426	20231208	134900	86996145	4925	4925	4925	4925	0
427	20231208	134800	86996145	4925	4925	4945	4925	6
428	20231208	134700	86966575	4925	4925	4925	4925	0
429	20231208	134600	86966575	4925	4925	4925	4925	4
430	20231208	134500	86946875	4925	4925	4945	4925	3
431	20231208	134400	86932080	4920	4920	4920	4920	0
432	20231208	134300	86932080	4920	4920	4920	4920	0
433	20231208	134200	86932080	4920	4920	4920	4920	4
434	20231208	134100	86912400	4920	4920	4920	4920	4
435	20231208	134000	86892720	4920	4920	4920	4920	9
436	20231208	133900	86848440	4920	4920	4945	4920	28
437	20231208	133800	86710345	4920	4920	4940	4920	91
438	20231208	133700	86261075	4920	4920	4920	4920	6
439	20231208	133600	86231555	4920	4920	4920	4920	6
440	20231208	133500	86202035	4920	4920	4920	4920	6
441	20231208	133400	86172515	4920	4920	4920	4920	7
442	20231208	133300	86138075	4920	4920	4920	4920	6
443	20231208	133200	86108555	4920	4920	4920	4920	6
444	20231208	133100	86079035	4920	4920	4920	4920	5
445	20231208	133000	86054435	4920	4930	4930	4920	185
446	20231208	132900	85142395	4940	4940	4940	4940	0
447	20231208	132800	85142395	4940	4940	4940	4940	0
448	20231208	132700	85142395	4940	4940	4940	4940	0
449	20231208	132600	85142395	4940	4940	4940	4940	0
450	20231208	132500	85142395	4940	4940	4940	4940	4
451	20231208	132400	85122635	4940	4940	4940	4940	0
452	20231208	132300	85122635	4940	4940	4940	4940	0
453	20231208	132200	85122635	4940	4940	4940	4940	3
454	20231208	132100	85107815	4940	4940	4945	4940	3
455	20231208	132000	85092990	4940	4940	4940	4940	0
456	20231208	131900	85092990	4940	4940	4940	4940	0
457	20231208	131800	85092990	4940	4940	4940	4940	0
458	20231208	131700	85092990	4940	4940	4940	4940	1
459	20231208	131600	85088050	4945	4945	4945	4945	0
460	20231208	131500	85088050	4945	4945	4945	4945	0
461	20231208	131400	85088050	4945	4940	4945	4940	30
462	20231208	131300	84939705	4940	4940	4940	4940	0
463	20231208	131200	84939705	4940	4940	4940	4940	0
464	20231208	131100	84939705	4940	4940	4940	4940	2
465	20231208	131000	84929825	4950	4950	4950	4950	0
466	20231208	130900	84929825	4950	4950	4950	4950	0
467	20231208	130800	84929825	4950	4950	4950	4950	0
468	20231208	130700	84929825	4950	4950	4950	4950	0
469	20231208	130600	84929825	4950	4940	4950	4940	5
470	20231208	130500	84905085	4950	4950	4950	4950	0
471	20231208	130400	84905085	4950	4950	4950	4950	0
472	20231208	130300	84905085	4950	4950	4950	4950	0
473	20231208	130200	84905085	4950	4950	4950	4950	0
474	20231208	130100	84905085	4950	4950	4950	4950	0
475	20231208	130000	84905085	4950	4950	4950	4950	0
476	20231208	125900	84905085	4950	4950	4950	4950	0
477	20231208	125800	84905085	4950	4950	4950	4950	0
478	20231208	125700	84905085	4950	4950	4950	4950	0
479	20231208	125600	84905085	4950	4950	4950	4950	0
480	20231208	125500	84905085	4950	4940	4950	4940	3
481	20231208	125400	84890245	4950	4940	4950	4940	17
482	20231208	125300	84806105	4950	4950	4950	4950	0
483	20231208	125200	84806105	4950	4950	4950	4950	0
484	20231208	125100	84806105	4950	4950	4950	4950	0
485	20231208	125000	84806105	4950	4950	4950	4950	0
486	20231208	124900	84806105	4950	4950	4950	4950	0
487	20231208	124800	84806105	4950	4950	4950	4950	0
488	20231208	124700	84806105	4950	4950	4950	4950	0
489	20231208	124600	84806105	4950	4950	4950	4950	0
490	20231208	124500	84806105	4950	4950	4950	4950	0
491	20231208	124400	84806105	4950	4950	4950	4950	0
492	20231208	124300	84806105	4950	4950	4950	4950	0
493	20231208	124200	84806105	4950	4950	4950	4950	0
494	20231208	124100	84806105	4950	4950	4950	4950	0
495	20231208	124000	84806105	4950	4940	4950	4940	10
496	20231208	123900	84756625	4950	4940	4950	4940	2
497	20231208	123800	84746735	4930	4930	4930	4930	1
498	20231208	123700	84741805	4950	4950	4950	4950	0
499	20231208	123600	84741805	4950	4950	4950	4950	0
500	20231208	123500	84741805	4950	4950	4950	4950	0
501	20231208	123400	84741805	4950	4930	4950	4930	2
502	20231208	123300	84731925	4920	4915	4920	4915	834
503	20231208	123200	80630715	4905	4905	4905	4905	0
504	20231208	123100	80630715	4905	4905	4905	4905	0
505	20231208	123000	80630715	4905	4905	4905	4905	0
506	20231208	122900	80630715	4905	4905	4905	4905	0
507	20231208	122800	80630715	4905	4905	4905	4905	0
508	20231208	122700	80630715	4905	4905	4905	4905	0
509	20231208	122600	80630715	4905	4905	4905	4905	1
510	20231208	122500	80625810	4915	4915	4915	4915	0
511	20231208	122400	80625810	4915	4915	4915	4915	1
512	20231208	122300	80620895	4905	4905	4905	4905	0
513	20231208	122200	80620895	4905	4905	4905	4905	0
514	20231208	122100	80620895	4905	4905	4905	4905	1
515	20231208	122000	80615990	4905	4905	4905	4905	0
516	20231208	121900	80615990	4905	4905	4905	4905	0
517	20231208	121800	80615990	4905	4905	4905	4905	0
518	20231208	121700	80615990	4905	4905	4905	4905	0
519	20231208	121600	80615990	4905	4905	4905	4905	0
520	20231208	121500	80615990	4905	4905	4905	4905	2
521	20231208	121400	80606180	4905	4900	4905	4900	725
522	20231208	121300	77051555	4905	4905	4905	4905	1013
523	20231208	121200	72082790	4905	4905	4905	4905	52
524	20231208	121100	71827730	4915	4915	4915	4915	0
525	20231208	121000	71827730	4915	4915	4915	4915	0
526	20231208	120900	71827730	4915	4915	4915	4915	0
527	20231208	120800	71827730	4915	4915	4915	4915	0
528	20231208	120700	71827730	4915	4915	4915	4915	0
529	20231208	120600	71827730	4915	4915	4915	4915	0
530	20231208	120500	71827730	4915	4915	4915	4915	0
531	20231208	120400	71827730	4915	4915	4915	4915	0
532	20231208	120300	71827730	4915	4915	4915	4915	0
533	20231208	120200	71827730	4915	4925	4925	4915	5
534	20231208	120100	71803145	4935	4935	4935	4935	0
535	20231208	120000	71803145	4935	4935	4935	4935	0
536	20231208	115900	71803145	4935	4935	4935	4935	0
537	20231208	115800	71803145	4935	4935	4935	4935	17
538	20231208	115700	71719250	4935	4935	4935	4935	0
539	20231208	115600	71719250	4935	4935	4935	4935	0
540	20231208	115500	71719250	4935	4935	4935	4935	0
541	20231208	115400	71719250	4935	4935	4935	4935	0
542	20231208	115300	71719250	4935	4935	4935	4935	0
543	20231208	115200	71719250	4935	4935	4935	4935	0
544	20231208	115100	71719250	4935	4935	4935	4935	0
545	20231208	115000	71719250	4935	4935	4935	4935	0
546	20231208	114900	71719250	4935	4935	4935	4935	0
547	20231208	114800	71719250	4935	4935	4935	4935	0
548	20231208	114700	71719250	4935	4935	4935	4935	0
549	20231208	114600	71719250	4935	4935	4935	4935	0
550	20231208	114500	71719250	4935	4935	4935	4935	0
551	20231208	114400	71719250	4935	4935	4935	4935	0
552	20231208	114300	71719250	4935	4935	4935	4935	0
553	20231208	114200	71719250	4935	4945	4945	4935	856
554	20231208	114100	67494070	4945	4945	4945	4945	120
555	20231208	114000	66900670	4950	4950	4950	4950	0
556	20231208	113900	66900670	4950	4950	4950	4950	0
557	20231208	113800	66900670	4950	4950	4950	4950	0
558	20231208	113700	66900670	4950	4950	4950	4950	0
559	20231208	113600	66900670	4950	4950	4950	4950	29
560	20231208	113500	66757120	4970	4970	4970	4970	0
561	20231208	113400	66757120	4970	4970	4970	4970	0
562	20231208	113300	66757120	4970	4970	4970	4970	0
563	20231208	113200	66757120	4970	4970	4970	4970	0
564	20231208	113100	66757120	4970	4970	4970	4970	0
565	20231208	113000	66757120	4970	4960	4970	4960	3
566	20231208	112900	66742230	4950	4950	4950	4950	0
567	20231208	112800	66742230	4950	4950	4950	4950	0
568	20231208	112700	66742230	4950	4950	4950	4950	0
569	20231208	112600	66742230	4950	4950	4950	4950	0
570	20231208	112500	66742230	4950	4950	4950	4950	0
571	20231208	112400	66742230	4950	4950	4950	4950	0
572	20231208	112300	66742230	4950	4950	4950	4950	0
573	20231208	112200	66742230	4950	4950	4950	4950	0
574	20231208	112100	66742230	4950	4950	4950	4950	0
575	20231208	112000	66742230	4950	4950	4950	4950	0
576	20231208	111900	66742230	4950	4950	4950	4950	0
577	20231208	111800	66742230	4950	4950	4950	4950	219
578	20231208	111700	65658180	4960	4960	4960	4960	0
579	20231208	111600	65658180	4960	4960	4960	4960	0
580	20231208	111500	65658180	4960	4960	4960	4960	0
581	20231208	111400	65658180	4960	4960	4960	4960	0
582	20231208	111300	65658180	4960	4950	4960	4950	4
583	20231208	111200	65638360	4950	4950	4950	4950	26
584	20231208	111100	65509660	4950	4950	4950	4950	0
585	20231208	111000	65509660	4950	4950	4950	4950	0
586	20231208	110900	65509660	4950	4950	4950	4950	0
587	20231208	110800	65509660	4950	4950	4950	4950	0
588	20231208	110700	65509660	4950	4950	4950	4950	0
589	20231208	110600	65509660	4950	4950	4950	4950	0
590	20231208	110500	65509660	4950	4950	4950	4950	0
591	20231208	110400	65509660	4950	4950	4950	4950	0
592	20231208	110300	65509660	4950	4960	4960	4950	100
593	20231208	110200	65014560	4960	4960	4960	4960	0
594	20231208	110100	65014560	4960	4960	4960	4960	0
595	20231208	110000	65014560	4960	4960	4960	4960	296
596	20231208	105900	63546400	4970	4970	4970	4970	0
597	20231208	105800	63546400	4970	4970	4970	4970	0
598	20231208	105700	63546400	4970	4970	4970	4970	2
599	20231208	105600	63536460	4970	4970	4970	4970	0
600	20231208	105500	63536460	4970	4970	4970	4970	2
601	20231208	105400	63526520	4970	4960	4970	4960	3
602	20231208	105300	63511630	4960	4960	4960	4960	46
603	20231208	105200	63283470	4960	4960	4960	4960	0
604	20231208	105100	63283470	4960	4960	4960	4960	1
605	20231208	105000	63278510	4975	4975	4975	4975	0
606	20231208	104900	63278510	4975	4975	4975	4975	0
607	20231208	104800	63278510	4975	4975	4975	4975	0
608	20231208	104700	63278510	4975	4960	4975	4960	31
609	20231208	104600	63124300	4975	4975	4975	4975	0
610	20231208	104500	63124300	4975	4975	4975	4975	0
611	20231208	104400	63124300	4975	4975	4975	4975	0
612	20231208	104300	63124300	4975	4975	4975	4975	0
613	20231208	104200	63124300	4975	4975	4975	4975	0
614	20231208	104100	63124300	4975	4975	4975	4975	0
615	20231208	104000	63124300	4975	4975	4975	4975	0
616	20231208	103900	63124300	4975	4960	4975	4960	9
617	20231208	103800	63079585	4950	4950	4950	4950	228
618	20231208	103700	61950985	4975	4975	4975	4975	0
619	20231208	103600	61950985	4975	4975	4975	4975	0
620	20231208	103500	61950985	4975	4975	4975	4975	0
621	20231208	103400	61950985	4975	4975	4975	4975	0
622	20231208	103300	61950985	4975	4975	4975	4975	0
623	20231208	103200	61950985	4975	4975	4975	4975	0
624	20231208	103100	61950985	4975	4975	4975	4975	0
625	20231208	103000	61950985	4975	4975	4975	4975	0
626	20231208	102900	61950985	4975	4975	4975	4975	0
627	20231208	102800	61950985	4975	4975	4975	4975	0
628	20231208	102700	61950985	4975	4960	4975	4950	811
629	20231208	102600	57934985	4970	4970	4970	4970	1
630	20231208	102500	57930015	4955	4955	4955	4955	300
631	20231208	102400	56443515	4965	4965	4965	4965	1
632	20231208	102300	56438550	4955	4955	4955	4955	0
633	20231208	102200	56438550	4955	4955	4955	4955	0
634	20231208	102100	56438550	4955	4960	4960	4955	52
635	20231208	102000	56180885	4985	4985	4985	4985	0
636	20231208	101900	56180885	4985	4985	4985	4985	0
637	20231208	101800	56180885	4985	4985	4985	4985	0
638	20231208	101700	56180885	4985	4985	4985	4985	0
639	20231208	101600	56180885	4985	4985	4985	4985	0
640	20231208	101500	56180885	4985	4985	4985	4985	0
641	20231208	101400	56180885	4985	4985	4985	4985	0
642	20231208	101300	56180885	4985	4985	4985	4985	0
643	20231208	101200	56180885	4985	4985	4985	4985	0
644	20231208	101100	56180885	4985	4985	4985	4985	0
645	20231208	101000	56180885	4985	4985	4985	4985	0
646	20231208	100900	56180885	4985	4985	4985	4985	0
647	20231208	100800	56180885	4985	4985	4985	4985	0
648	20231208	100700	56180885	4985	4985	4985	4985	0
649	20231208	100600	56180885	4985	4985	4985	4985	0
650	20231208	100500	56180885	4985	4985	4985	4985	0
651	20231208	100400	56180885	4985	4965	4985	4965	27
652	20231208	100300	56046390	4985	4965	4985	4965	15
653	20231208	100200	55971675	4955	4965	4965	4955	399
654	20231208	100100	53993820	4985	4985	4985	4985	0
655	20231208	100000	53993820	4985	4975	4985	4975	3
656	20231208	095900	53978875	4985	4985	4985	4985	0
657	20231208	095800	53978875	4985	4985	4985	4985	0
658	20231208	095700	53978875	4985	4985	4985	4985	0
659	20231208	095600	53978875	4985	4975	4985	4975	5
660	20231208	095500	53953960	4985	4975	4985	4975	5
661	20231208	095400	53929045	4985	4965	4985	4965	8
662	20231208	095300	53889235	4965	4965	4965	4965	1
663	20231208	095200	53884270	4985	4985	4985	4985	0
664	20231208	095100	53884270	4985	4960	4985	4955	32
665	20231208	095000	53725005	4980	4975	4980	4965	64
666	20231208	094900	53407210	4980	4980	4980	4980	0
667	20231208	094800	53407210	4980	4980	4980	4980	0
668	20231208	094700	53407210	4980	4980	4980	4980	0
669	20231208	094600	53407210	4980	4980	4980	4980	0
670	20231208	094500	53407210	4980	4980	4980	4980	1
671	20231208	094400	53402230	4980	4980	4980	4980	0
672	20231208	094300	53402230	4980	4980	4980	4980	74
673	20231208	094200	53033710	4980	4980	4980	4980	0
674	20231208	094100	53033710	4980	4980	4980	4980	27
675	20231208	094000	52899250	4990	4990	4990	4990	0
676	20231208	093900	52899250	4990	4990	4990	4990	18
677	20231208	093800	52809430	4980	4985	4985	4980	500
678	20231208	093700	50319265	4985	4985	4985	4985	0
679	20231208	093600	50319265	4985	4990	4990	4985	285
680	20231208	093500	48898060	4985	5010	5010	4985	485
681	20231208	093400	46473895	5010	5000	5030	4990	234
682	20231208	093300	45301635	5000	5000	5000	5000	1355
683	20231208	093200	38526635	5000	4990	5000	4985	1669
684	20231208	093100	30183415	4990	4990	4990	4990	103
685	20231208	093000	29669445	4985	4960	4990	4960	200
686	20231208	092900	28672840	4960	4935	4960	4935	910
687	20231208	092800	24162080	4925	4920	4930	4920	8
688	20231208	092700	24122680	4920	4920	4950	4920	52
689	20231208	092600	23865585	4920	4920	4920	4920	2
690	20231208	092500	23855745	4920	4915	4945	4915	43
691	20231208	092400	23643795	4915	4915	4915	4915	5
692	20231208	092300	23619220	4915	4915	4930	4915	13
693	20231208	092200	23555175	4900	4900	4900	4900	0
694	20231208	092100	23555175	4900	4900	4900	4900	0
695	20231208	092000	23555175	4900	4900	4900	4900	407
696	20231208	091900	21560875	4895	4895	4895	4895	0
697	20231208	091800	21560875	4895	4895	4895	4895	0
698	20231208	091700	21560875	4895	4895	4895	4895	0
699	20231208	091600	21560875	4895	4895	4895	4895	0
700	20231208	091500	21560875	4895	4920	4920	4895	506
701	20231208	091400	19077135	4945	4945	4945	4945	0
702	20231208	091300	19077135	4945	4945	4945	4945	1
703	20231208	091200	19072190	4905	4920	4920	4905	288
704	20231208	091100	17658545	4915	4915	4915	4915	0
705	20231208	091000	17658545	4915	4940	4940	4915	20
706	20231208	090900	17560025	4940	4940	4940	4940	1
707	20231208	090800	17555085	4940	4940	4940	4940	97
708	20231208	090700	17075905	4955	4955	4955	4955	0
709	20231208	090600	17075905	4955	4955	4960	4940	2196
710	20231208	090500	6199195	4950	4925	4950	4925	556
711	20231208	090400	3455065	4925	4925	4925	4925	90
712	20231208	090300	3011815	4925	4915	4925	4915	105
713	20231208	090200	2494720	4900	4900	4900	4900	100
714	20231208	090100	2004720	4905	4900	4910	4900	126
715	20231208	090000	1386690	4900	4890	4900	4890	283