KissMeData/102260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200400	129373340	4480	4480	4480	4480	169
3	20231207	200300	129373340	4480	4480	4480	4480	0
4	20231207	200200	129373340	4480	4480	4480	4480	0
5	20231207	200100	129373340	4480	4480	4480	4480	0
6	20231207	200000	129373340	4480	4480	4480	4480	0
7	20231207	195900	129373340	4480	4480	4480	4480	0
8	20231207	195800	129373340	4480	4480	4480	4480	0
9	20231207	195700	129373340	4480	4480	4480	4480	0
10	20231207	195600	129373340	4480	4480	4480	4480	0
11	20231207	195500	129373340	4480	4480	4480	4480	0
12	20231207	195400	129373340	4480	4480	4480	4480	0
13	20231207	195300	129373340	4480	4480	4480	4480	0
14	20231207	195200	129373340	4480	4480	4480	4480	0
15	20231207	195100	129373340	4480	4480	4480	4480	0
16	20231207	195000	129373340	4480	4480	4480	4480	0
17	20231207	194900	129373340	4480	4480	4480	4480	0
18	20231207	194800	129373340	4480	4480	4480	4480	0
19	20231207	194700	129373340	4480	4480	4480	4480	0
20	20231207	194600	129373340	4480	4480	4480	4480	0
21	20231207	194500	129373340	4480	4480	4480	4480	0
22	20231207	194400	129373340	4480	4480	4480	4480	0
23	20231207	194300	129373340	4480	4480	4480	4480	0
24	20231207	194200	129373340	4480	4480	4480	4480	0
25	20231207	194100	129373340	4480	4480	4480	4480	0
26	20231207	194000	129373340	4480	4480	4480	4480	0
27	20231207	193900	129373340	4480	4480	4480	4480	0
28	20231207	193800	129373340	4480	4480	4480	4480	0
29	20231207	193700	129373340	4480	4480	4480	4480	0
30	20231207	193600	129373340	4480	4480	4480	4480	0
31	20231207	193500	129373340	4480	4480	4480	4480	0
32	20231207	193400	129373340	4480	4480	4480	4480	169
33	20231207	193300	129373340	4480	4480	4480	4480	0
34	20231207	193200	129373340	4480	4480	4480	4480	0
35	20231207	193100	129373340	4480	4480	4480	4480	0
36	20231207	193000	129373340	4480	4480	4480	4480	0
37	20231207	192900	129373340	4480	4480	4480	4480	0
38	20231207	192800	129373340	4480	4480	4480	4480	0
39	20231207	192700	129373340	4480	4480	4480	4480	0
40	20231207	192600	129373340	4480	4480	4480	4480	0
41	20231207	192500	129373340	4480	4480	4480	4480	0
42	20231207	192400	129373340	4480	4480	4480	4480	0
43	20231207	192300	129373340	4480	4480	4480	4480	0
44	20231207	192200	129373340	4480	4480	4480	4480	0
45	20231207	192100	129373340	4480	4480	4480	4480	0
46	20231207	192000	129373340	4480	4480	4480	4480	0
47	20231207	191900	129373340	4480	4480	4480	4480	0
48	20231207	191800	129373340	4480	4480	4480	4480	0
49	20231207	191700	129373340	4480	4480	4480	4480	0
50	20231207	191600	129373340	4480	4480	4480	4480	0
51	20231207	191500	129373340	4480	4480	4480	4480	0
52	20231207	191400	129373340	4480	4480	4480	4480	0
53	20231207	191300	129373340	4480	4480	4480	4480	0
54	20231207	191200	129373340	4480	4480	4480	4480	0
55	20231207	191100	129373340	4480	4480	4480	4480	0
56	20231207	191000	129373340	4480	4480	4480	4480	0
57	20231207	190900	129373340	4480	4480	4480	4480	0
58	20231207	190800	129373340	4480	4480	4480	4480	0
59	20231207	190700	129373340	4480	4480	4480	4480	0
60	20231207	190600	129373340	4480	4480	4480	4480	0
61	20231207	190500	129373340	4480	4480	4480	4480	0
62	20231207	190400	129373340	4480	4480	4480	4480	169
63	20231207	190300	129373340	4480	4480	4480	4480	0
64	20231207	190200	129373340	4480	4480	4480	4480	0
65	20231207	190100	129373340	4480	4480	4480	4480	0
66	20231207	190000	129373340	4480	4480	4480	4480	0
67	20231207	185900	129373340	4480	4480	4480	4480	0
68	20231207	185800	129373340	4480	4480	4480	4480	0
69	20231207	185700	129373340	4480	4480	4480	4480	0
70	20231207	185600	129373340	4480	4480	4480	4480	0
71	20231207	185500	129373340	4480	4480	4480	4480	0
72	20231207	185400	129373340	4480	4480	4480	4480	0
73	20231207	185300	129373340	4480	4480	4480	4480	0
74	20231207	185200	129373340	4480	4480	4480	4480	0
75	20231207	185100	129373340	4480	4480	4480	4480	0
76	20231207	185000	129373340	4480	4480	4480	4480	0
77	20231207	184900	129373340	4480	4480	4480	4480	0
78	20231207	184800	129373340	4480	4480	4480	4480	0
79	20231207	184700	129373340	4480	4480	4480	4480	0
80	20231207	184600	129373340	4480	4480	4480	4480	0
81	20231207	184500	129373340	4480	4480	4480	4480	0
82	20231207	184400	129373340	4480	4480	4480	4480	0
83	20231207	184300	129373340	4480	4480	4480	4480	0
84	20231207	184200	129373340	4480	4480	4480	4480	0
85	20231207	184100	129373340	4480	4480	4480	4480	0
86	20231207	184000	129373340	4480	4480	4480	4480	0
87	20231207	183900	129373340	4480	4480	4480	4480	0
88	20231207	183800	129373340	4480	4480	4480	4480	0
89	20231207	183700	129373340	4480	4480	4480	4480	0
90	20231207	183600	129373340	4480	4480	4480	4480	0
91	20231207	183500	129373340	4480	4480	4480	4480	0
92	20231207	183400	129373340	4480	4480	4480	4480	169
93	20231207	183300	129373340	4480	4480	4480	4480	0
94	20231207	183200	129373340	4480	4480	4480	4480	0
95	20231207	183100	129373340	4480	4480	4480	4480	0
96	20231207	183000	129373340	4480	4480	4480	4480	0
97	20231207	182900	129373340	4480	4480	4480	4480	0
98	20231207	182800	129373340	4480	4480	4480	4480	0
99	20231207	182700	129373340	4480	4480	4480	4480	0
100	20231207	182600	129373340	4480	4480	4480	4480	0
101	20231207	182500	129373340	4480	4480	4480	4480	0
102	20231207	182400	129373340	4480	4480	4480	4480	0
103	20231207	182300	129373340	4480	4480	4480	4480	0
104	20231207	182200	129373340	4480	4480	4480	4480	0
105	20231207	182100	129373340	4480	4480	4480	4480	0
106	20231207	182000	129373340	4480	4480	4480	4480	0
107	20231207	181900	129373340	4480	4480	4480	4480	0
108	20231207	181800	129373340	4480	4480	4480	4480	0
109	20231207	181700	129373340	4480	4480	4480	4480	0
110	20231207	181600	129373340	4480	4480	4480	4480	0
111	20231207	181500	129373340	4480	4480	4480	4480	0
112	20231207	181400	129373340	4480	4480	4480	4480	0
113	20231207	181300	129373340	4480	4480	4480	4480	0
114	20231207	181200	129373340	4480	4480	4480	4480	0
115	20231207	181100	129373340	4480	4480	4480	4480	0
116	20231207	181000	129373340	4480	4480	4480	4480	0
117	20231207	180900	129373340	4480	4480	4480	4480	0
118	20231207	180800	129373340	4480	4480	4480	4480	0
119	20231207	180700	129373340	4480	4480	4480	4480	0
120	20231207	180600	129373340	4480	4480	4480	4480	0
121	20231207	180500	129373340	4480	4480	4480	4480	0
122	20231207	180400	129373340	4480	4480	4480	4480	169
123	20231207	180300	129373340	4480	4480	4480	4480	0
124	20231207	180200	129373340	4480	4480	4480	4480	0
125	20231207	180100	129373340	4480	4480	4480	4480	0
126	20231207	180000	129373340	4480	4480	4480	4480	0
127	20231207	175900	129373340	4480	4480	4480	4480	0
128	20231207	175800	129373340	4480	4480	4480	4480	0
129	20231207	175700	129373340	4480	4480	4480	4480	0
130	20231207	175600	129373340	4480	4480	4480	4480	0
131	20231207	175500	129373340	4480	4480	4480	4480	0
132	20231207	175400	129373340	4480	4480	4480	4480	0
133	20231207	175300	129373340	4480	4480	4480	4480	0
134	20231207	175200	129373340	4480	4480	4480	4480	0
135	20231207	175100	129373340	4480	4480	4480	4480	0
136	20231207	175000	129373340	4480	4480	4480	4480	0
137	20231207	174900	129373340	4480	4480	4480	4480	0
138	20231207	174800	129373340	4480	4480	4480	4480	0
139	20231207	174700	129373340	4480	4480	4480	4480	0
140	20231207	174600	129373340	4480	4480	4480	4480	0
141	20231207	174500	129373340	4480	4480	4480	4480	0
142	20231207	174400	129373340	4480	4480	4480	4480	0
143	20231207	174300	129373340	4480	4480	4480	4480	0
144	20231207	174200	129373340	4480	4480	4480	4480	0
145	20231207	174100	129373340	4480	4480	4480	4480	0
146	20231207	174000	129373340	4480	4480	4480	4480	0
147	20231207	173900	129373340	4480	4480	4480	4480	0
148	20231207	173800	129373340	4480	4480	4480	4480	0
149	20231207	173700	129373340	4480	4480	4480	4480	0
150	20231207	173600	129373340	4480	4480	4480	4480	0
151	20231207	173500	129373340	4480	4480	4480	4480	0
152	20231207	173400	129373340	4480	4480	4480	4480	169
153	20231207	173300	129373340	4480	4480	4480	4480	0
154	20231207	173200	129373340	4480	4480	4480	4480	0
155	20231207	173100	129373340	4480	4480	4480	4480	0
156	20231207	173000	129373340	4480	4480	4480	4480	0
157	20231207	172900	129373340	4480	4480	4480	4480	0
158	20231207	172800	129373340	4480	4480	4480	4480	0
159	20231207	172700	129373340	4480	4480	4480	4480	0
160	20231207	172600	129373340	4480	4480	4480	4480	0
161	20231207	172500	129373340	4480	4480	4480	4480	0
162	20231207	172400	129373340	4480	4480	4480	4480	0
163	20231207	172300	129373340	4480	4480	4480	4480	0
164	20231207	172200	129373340	4480	4480	4480	4480	0
165	20231207	172100	129373340	4480	4480	4480	4480	0
166	20231207	172000	129373340	4480	4480	4480	4480	0
167	20231207	171900	129373340	4480	4480	4480	4480	0
168	20231207	171800	129373340	4480	4480	4480	4480	0
169	20231207	171700	129373340	4480	4480	4480	4480	0
170	20231207	171600	129373340	4480	4480	4480	4480	0
171	20231207	171500	129373340	4480	4480	4480	4480	0
172	20231207	171400	129373340	4480	4480	4480	4480	0
173	20231207	171300	129373340	4480	4480	4480	4480	0
174	20231207	171200	129373340	4480	4480	4480	4480	0
175	20231207	171100	129373340	4480	4480	4480	4480	0
176	20231207	171000	129373340	4480	4480	4480	4480	0
177	20231207	170900	129373340	4480	4480	4480	4480	0
178	20231207	170800	129373340	4480	4480	4480	4480	0
179	20231207	170700	129373340	4480	4480	4480	4480	0
180	20231207	170600	129373340	4480	4480	4480	4480	0
181	20231207	170500	129373340	4480	4480	4480	4480	0
182	20231207	170400	129373340	4480	4480	4480	4480	169
183	20231207	170300	129373340	4480	4480	4480	4480	0
184	20231207	170200	129373340	4480	4480	4480	4480	0
185	20231207	170100	129373340	4480	4480	4480	4480	0
186	20231207	170000	129373340	4480	4480	4480	4480	0
187	20231207	165900	129373340	4480	4480	4480	4480	0
188	20231207	165800	129373340	4480	4480	4480	4480	0
189	20231207	165700	129373340	4480	4480	4480	4480	0
190	20231207	165600	129373340	4480	4480	4480	4480	0
191	20231207	165500	129373340	4480	4480	4480	4480	0
192	20231207	165400	129373340	4480	4480	4480	4480	0
193	20231207	165300	129373340	4480	4480	4480	4480	0
194	20231207	165200	129373340	4480	4480	4480	4480	0
195	20231207	165100	129373340	4480	4480	4480	4480	0
196	20231207	165000	129373340	4480	4480	4480	4480	0
197	20231207	164900	129373340	4480	4480	4480	4480	0
198	20231207	164800	129373340	4480	4480	4480	4480	0
199	20231207	164700	129373340	4480	4480	4480	4480	0
200	20231207	164600	129373340	4480	4480	4480	4480	0
201	20231207	164500	129373340	4480	4480	4480	4480	0
202	20231207	164400	129373340	4480	4480	4480	4480	0
203	20231207	164300	129373340	4480	4480	4480	4480	0
204	20231207	164200	129373340	4480	4480	4480	4480	0
205	20231207	164100	129373340	4480	4480	4480	4480	0
206	20231207	164000	129373340	4480	4480	4480	4480	0
207	20231207	163900	129373340	4480	4480	4480	4480	0
208	20231207	163800	129373340	4480	4480	4480	4480	0
209	20231207	163700	129373340	4480	4480	4480	4480	0
210	20231207	163600	129373340	4480	4480	4480	4480	0
211	20231207	163500	129373340	4480	4480	4480	4480	0
212	20231207	163400	129373340	4480	4480	4480	4480	169
213	20231207	163300	129373340	4480	4480	4480	4480	0
214	20231207	163200	129373340	4480	4480	4480	4480	0
215	20231207	163100	129373340	4480	4480	4480	4480	0
216	20231207	163000	129373340	4480	4480	4480	4480	0
217	20231207	162900	129373340	4480	4480	4480	4480	0
218	20231207	162800	129373340	4480	4480	4480	4480	0
219	20231207	162700	129373340	4480	4480	4480	4480	0
220	20231207	162600	129373340	4480	4480	4480	4480	0
221	20231207	162500	129373340	4480	4480	4480	4480	0
222	20231207	162400	129373340	4480	4480	4480	4480	0
223	20231207	162300	129373340	4480	4480	4480	4480	0
224	20231207	162200	129373340	4480	4480	4480	4480	0
225	20231207	162100	129373340	4480	4480	4480	4480	0
226	20231207	162000	129373340	4480	4480	4480	4480	0
227	20231207	161900	129373340	4480	4480	4480	4480	0
228	20231207	161800	129373340	4480	4480	4480	4480	0
229	20231207	161700	129373340	4480	4480	4480	4480	0
230	20231207	161600	129373340	4480	4480	4480	4480	0
231	20231207	161500	129373340	4480	4480	4480	4480	0
232	20231207	161400	129373340	4480	4480	4480	4480	0
233	20231207	161300	129373340	4480	4480	4480	4480	0
234	20231207	161200	129373340	4480	4480	4480	4480	0
235	20231207	161100	129373340	4480	4480	4480	4480	0
236	20231207	161000	129373340	4480	4480	4480	4480	0
237	20231207	160900	129373340	4480	4480	4480	4480	0
238	20231207	160800	129373340	4480	4480	4480	4480	0
239	20231207	160700	129373340	4480	4480	4480	4480	0
240	20231207	160600	129373340	4480	4480	4480	4480	0
241	20231207	160500	129373340	4480	4480	4480	4480	0
242	20231207	160400	129373340	4480	4480	4480	4480	169
243	20231207	160300	129373340	4480	4480	4480	4480	0
244	20231207	160200	129373340	4480	4480	4480	4480	0
245	20231207	160100	129373340	4480	4480	4480	4480	0
246	20231207	160000	129373340	4480	4480	4480	4480	0
247	20231207	155900	129373340	4480	4480	4480	4480	0
248	20231207	155800	129373340	4480	4480	4480	4480	0
249	20231207	155700	129373340	4480	4480	4480	4480	0
250	20231207	155600	129373340	4480	4480	4480	4480	0
251	20231207	155500	129373340	4480	4480	4480	4480	0
252	20231207	155400	129373340	4480	4480	4480	4480	0
253	20231207	155300	129373340	4480	4480	4480	4480	0
254	20231207	155200	129373340	4480	4480	4480	4480	0
255	20231207	155100	129373340	4480	4480	4480	4480	0
256	20231207	155000	129373340	4480	4480	4480	4480	0
257	20231207	154900	129373340	4480	4480	4480	4480	0
258	20231207	154800	129373340	4480	4480	4480	4480	0
259	20231207	154700	129373340	4480	4480	4480	4480	0
260	20231207	154600	129373340	4480	4480	4480	4480	0
261	20231207	154500	129373340	4480	4480	4480	4480	0
262	20231207	154400	129373340	4480	4480	4480	4480	0
263	20231207	154300	129373340	4480	4480	4480	4480	0
264	20231207	154200	129373340	4480	4480	4480	4480	0
265	20231207	154100	129373340	4480	4480	4480	4480	0
266	20231207	154000	129373340	4480	4480	4480	4480	0
267	20231207	153900	129373340	4480	4480	4480	4480	0
268	20231207	153800	129373340	4480	4480	4480	4480	0
269	20231207	153700	129373340	4480	4480	4480	4480	0
270	20231207	153600	129373340	4480	4480	4480	4480	0
271	20231207	153500	129373340	4480	4480	4480	4480	0
272	20231207	153400	129373340	4480	4480	4480	4480	169
273	20231207	153300	129373340	4480	4480	4480	4480	0
274	20231207	153200	129373340	4480	4480	4480	4480	0
275	20231207	153100	129373340	4480	4480	4480	4480	0
276	20231207	153000	129373340	4480	4480	4480	4480	169
277	20231207	152900	128616220	4480	4480	4480	4480	0
278	20231207	152800	128616220	4480	4480	4480	4480	0
279	20231207	152700	128616220	4480	4480	4480	4480	0
280	20231207	152600	128616220	4480	4480	4480	4480	0
281	20231207	152500	128616220	4480	4480	4480	4480	0
282	20231207	152400	128616220	4480	4480	4480	4480	0
283	20231207	152300	128616220	4480	4480	4480	4480	0
284	20231207	152200	128616220	4480	4480	4480	4480	0
285	20231207	152100	128616220	4480	4480	4480	4480	0
286	20231207	152000	128616220	4480	4480	4480	4480	0
287	20231207	151900	128616220	4480	4470	4480	4470	73
288	20231207	151800	128289890	4480	4480	4480	4480	0
289	20231207	151700	128289890	4480	4480	4480	4470	630
290	20231207	151600	125473250	4470	4470	4480	4470	315
291	20231207	151500	124065190	4470	4470	4470	4470	160
292	20231207	151400	123349990	4470	4470	4470	4470	0
293	20231207	151300	123349990	4470	4470	4470	4470	10
294	20231207	151200	123305290	4475	4475	4475	4475	0
295	20231207	151100	123305290	4475	4475	4475	4475	0
296	20231207	151000	123305290	4475	4475	4475	4475	10
297	20231207	150900	123260540	4470	4475	4475	4470	939
298	20231207	150800	119061765	4480	4480	4480	4480	0
299	20231207	150700	119061765	4480	4480	4480	4480	0
300	20231207	150600	119061765	4480	4475	4480	4475	18
301	20231207	150500	118981150	4480	4480	4480	4480	5
302	20231207	150400	118958750	4475	4475	4475	4475	0
303	20231207	150300	118958750	4475	4475	4475	4475	22
304	20231207	150200	118860300	4475	4475	4475	4475	0
305	20231207	150100	118860300	4475	4475	4475	4475	6
306	20231207	150000	118833450	4480	4480	4480	4480	1
307	20231207	145900	118828970	4480	4480	4480	4480	1
308	20231207	145800	118824490	4480	4480	4480	4480	0
309	20231207	145700	118824490	4480	4480	4480	4480	17
310	20231207	145600	118748330	4480	4475	4480	4475	11
311	20231207	145500	118699100	4480	4480	4480	4480	1
312	20231207	145400	118694620	4480	4480	4480	4480	1
313	20231207	145300	118690140	4475	4480	4480	4475	12
314	20231207	145200	118636435	4480	4480	4480	4480	1
315	20231207	145100	118631955	4475	4480	4480	4475	12
316	20231207	145000	118578250	4480	4480	4480	4480	1
317	20231207	144900	118573770	4480	4475	4480	4475	11
318	20231207	144800	118524540	4480	4480	4480	4480	2
319	20231207	144700	118515580	4480	4480	4480	4480	11
320	20231207	144600	118466300	4475	4475	4475	4475	11
321	20231207	144500	118417075	4480	4480	4480	4480	972
322	20231207	144400	114062515	4480	4475	4480	4475	13
323	20231207	144300	114004335	4480	4480	4480	4480	1
324	20231207	144200	113999855	4480	4480	4480	4480	1
325	20231207	144100	113995375	4480	4480	4480	4480	1
326	20231207	144000	113990895	4480	4480	4480	4480	1
327	20231207	143900	113986415	4480	4475	4480	4475	12
328	20231207	143800	113932710	4480	4480	4480	4480	1
329	20231207	143700	113928230	4480	4480	4480	4480	1
330	20231207	143600	113923750	4475	4480	4480	4475	13
331	20231207	143500	113865565	4480	4480	4480	4480	8
332	20231207	143400	113829725	4475	4475	4475	4475	310
333	20231207	143300	112442475	4480	4480	4480	4480	1
334	20231207	143200	112437995	4480	4480	4480	4480	1
335	20231207	143100	112433515	4480	4485	4485	4480	5
336	20231207	143000	112411110	4485	4485	4485	4485	1
337	20231207	142900	112406625	4485	4485	4485	4485	1
338	20231207	142800	112402140	4485	4485	4485	4485	1
339	20231207	142700	112397655	4485	4485	4485	4485	1
340	20231207	142600	112393170	4485	4485	4485	4485	1
341	20231207	142500	112388685	4475	4480	4480	4475	200
342	20231207	142400	111493680	4485	4485	4485	4485	3
343	20231207	142300	111480225	4485	4485	4485	4485	23
344	20231207	142200	111377070	4485	4485	4485	4485	0
345	20231207	142100	111377070	4485	4485	4485	4485	1
346	20231207	142000	111372585	4480	4480	4480	4480	1475
347	20231207	141900	104764585	4480	4480	4480	4480	1
348	20231207	141800	104760105	4480	4480	4480	4480	1
349	20231207	141700	104755625	4480	4475	4480	4475	11
350	20231207	141600	104706395	4475	4475	4475	4475	338
351	20231207	141500	103193845	4475	4475	4475	4475	1
352	20231207	141400	103189370	4470	4475	4475	4470	12
353	20231207	141300	103135725	4475	4475	4475	4475	1
354	20231207	141200	103131250	4470	4475	4475	4470	1021
355	20231207	141100	98562330	4475	4475	4475	4475	0
356	20231207	141000	98562330	4475	4475	4475	4475	1
357	20231207	140900	98557855	4475	4475	4475	4475	1
358	20231207	140800	98553380	4475	4475	4475	4475	1
359	20231207	140700	98548905	4475	4470	4475	4470	17
360	20231207	140600	98472875	4475	4475	4475	4475	1
361	20231207	140500	98468400	4475	4470	4475	4470	1668
362	20231207	140400	91012435	4475	4475	4475	4475	1
363	20231207	140300	91007960	4475	4475	4475	4475	1
364	20231207	140200	91003485	4470	4475	4475	4470	31
365	20231207	140100	90864910	4470	4475	4475	4470	5
366	20231207	140000	90842555	4470	4470	4475	4470	51
367	20231207	135900	90614575	4475	4475	4475	4475	0
368	20231207	135800	90614575	4475	4475	4475	4475	1
369	20231207	135700	90610100	4475	4475	4475	4475	2
370	20231207	135600	90601150	4480	4480	4480	4480	1
371	20231207	135500	90596670	4475	4475	4475	4475	55
372	20231207	135400	90350545	4475	4475	4475	4475	1
373	20231207	135300	90346070	4475	4475	4475	4475	1
374	20231207	135200	90341595	4470	4470	4475	4470	41
375	20231207	135100	90158320	4475	4475	4475	4475	410
376	20231207	135000	88323570	4470	4475	4475	4470	33
377	20231207	134900	88176055	4475	4475	4475	4475	1
378	20231207	134800	88171580	4475	4475	4475	4470	334
379	20231207	134700	86677090	4475	4475	4475	4475	0
380	20231207	134600	86677090	4475	4475	4475	4475	1
381	20231207	134500	86672615	4475	4470	4475	4470	21
382	20231207	134400	86578740	4475	4475	4475	4475	1
383	20231207	134300	86574265	4475	4470	4475	4470	22
384	20231207	134200	86475920	4475	4470	4475	4470	216
385	20231207	134100	85510320	4475	4475	4475	4475	68
386	20231207	134000	85206020	4470	4475	4475	4470	22
387	20231207	133900	85107675	4475	4475	4475	4475	1
388	20231207	133800	85103200	4470	4475	4475	4470	71
389	20231207	133700	84785575	4475	4475	4475	4475	101
390	20231207	133600	84333600	4470	4475	4475	4470	187
391	20231207	133500	83497700	4470	4470	4470	4470	11
392	20231207	133400	83448530	4475	4475	4475	4475	1
393	20231207	133300	83444055	4475	4470	4475	4470	22
394	20231207	133200	83345710	4475	4475	4475	4475	1
395	20231207	133100	83341235	4475	4470	4475	4470	17
396	20231207	133000	83265240	4475	4475	4475	4475	1
397	20231207	132900	83260765	4475	4470	4475	4470	11
398	20231207	132800	83211590	4475	4475	4475	4475	1
399	20231207	132700	83207115	4475	4475	4475	4475	1
400	20231207	132600	83202640	4470	4470	4475	4470	15
401	20231207	132500	83135585	4475	4475	4475	4475	1
402	20231207	132400	83131110	4475	4475	4475	4470	12
403	20231207	132300	83077460	4470	4470	4470	4470	11
404	20231207	132200	83028290	4475	4475	4475	4475	1
405	20231207	132100	83023815	4470	4470	4475	4470	31
406	20231207	132000	82885240	4470	4475	4475	4470	701
407	20231207	131900	79751765	4475	4470	4475	4470	11
408	20231207	131800	79702590	4470	4475	4475	4470	11
409	20231207	131700	79653415	4470	4475	4475	4470	510
410	20231207	131600	77372400	4475	4480	4480	4475	12
411	20231207	131500	77318695	4480	4480	4480	4480	1
412	20231207	131400	77314215	4475	4475	4480	4475	28
413	20231207	131300	77188875	4480	4480	4480	4480	1
414	20231207	131200	77184395	4480	4480	4480	4475	12
415	20231207	131100	77130685	4475	4475	4475	4475	11
416	20231207	131000	77081460	4480	4475	4480	4475	10
417	20231207	130900	77036705	4475	4480	4480	4470	713
418	20231207	130800	73849050	4480	4480	4480	4480	1
419	20231207	130700	73844570	4475	4475	4475	4475	18
420	20231207	130600	73764020	4475	4475	4480	4475	301
421	20231207	130500	72417040	4475	4475	4480	4475	44
422	20231207	130400	72220135	4480	4480	4480	4480	1
423	20231207	130300	72215655	4480	4475	4480	4475	13
424	20231207	130200	72157465	4470	4475	4475	4470	102
425	20231207	130100	71701065	4475	4480	4480	4475	220
426	20231207	130000	70716560	4480	4480	4480	4475	12
427	20231207	125900	70662850	4480	4480	4480	4480	0
428	20231207	125800	70662850	4480	4475	4480	4475	11
429	20231207	125700	70613620	4480	4475	4480	4475	722
430	20231207	125600	67382665	4475	4475	4475	4475	1
431	20231207	125500	67378190	4470	4470	4475	4470	140
432	20231207	125400	66752385	4470	4470	4470	4465	14
433	20231207	125300	66689860	4470	4470	4470	4465	13
434	20231207	125200	66631800	4470	4470	4470	4465	14
435	20231207	125100	66569275	4470	4470	4470	4470	1
436	20231207	125000	66564805	4465	4470	4470	4465	13
437	20231207	124900	66506745	4465	4470	4470	4465	13
438	20231207	124800	66448685	4470	4470	4470	4465	14
439	20231207	124700	66386155	4470	4470	4470	4470	22
440	20231207	124600	66287815	4470	4470	4470	4465	13
441	20231207	124500	66229755	4470	4470	4470	4470	3
442	20231207	124400	66216345	4470	4470	4470	4470	241
443	20231207	124300	65139075	4465	4470	4470	4465	11
444	20231207	124200	65089955	4470	4470	4470	4470	3
445	20231207	124100	65076545	4465	4470	4470	4465	460
446	20231207	124000	63022630	4470	4470	4470	4470	3
447	20231207	123900	63009220	4470	4470	4470	4470	101
448	20231207	123800	62557750	4465	4470	4470	4465	10
449	20231207	123700	62513095	4465	4470	4470	4465	12
450	20231207	123600	62459510	4470	4470	4470	4465	12
451	20231207	123500	62405920	4470	4470	4470	4470	2
452	20231207	123400	62396980	4470	4470	4470	4465	13
453	20231207	123300	62338920	4470	4470	4470	4470	3
454	20231207	123200	62325510	4470	4465	4470	4465	22
455	20231207	123100	62227275	4465	4470	4470	4465	11
456	20231207	123000	62178155	4470	4470	4470	4465	18
457	20231207	122900	62097750	4470	4470	4470	4470	10
458	20231207	122800	62053050	4470	4470	4470	4470	11
459	20231207	122700	62003880	4470	4470	4470	4470	10
460	20231207	122600	61959180	4465	4475	4475	4465	312
461	20231207	122500	60565080	4475	4475	4475	4475	2
462	20231207	122400	60556130	4470	4475	4475	4470	11
463	20231207	122300	60506955	4475	4475	4475	4475	0
464	20231207	122200	60506955	4475	4470	4475	4470	11
465	20231207	122100	60457780	4475	4475	4475	4475	1
466	20231207	122000	60453305	4475	4470	4475	4470	23
467	20231207	121900	60350490	4470	4475	4475	4470	11
468	20231207	121800	60301315	4470	4470	4470	4470	10
469	20231207	121700	60256615	4470	4475	4475	4470	11
470	20231207	121600	60207440	4475	4475	4475	4475	1
471	20231207	121500	60202965	4470	4470	4475	4470	222
472	20231207	121400	59210620	4475	4475	4475	4475	9
473	20231207	121300	59170345	4470	4475	4475	4470	13
474	20231207	121200	59112225	4470	4470	4470	4470	10
475	20231207	121100	59067525	4475	4475	4475	4475	1
476	20231207	121000	59063050	4475	4470	4475	4470	32
477	20231207	120900	58920005	4475	4475	4475	4475	1
478	20231207	120800	58915530	4475	4470	4475	4470	12
479	20231207	120700	58861885	4470	4475	4475	4470	11
480	20231207	120600	58812710	4475	4475	4475	4475	3
481	20231207	120500	58799285	4475	4475	4475	4470	47
482	20231207	120400	58589010	4475	4475	4475	4475	2
483	20231207	120300	58580060	4475	4470	4475	4470	23
484	20231207	120200	58477240	4475	4475	4475	4475	1
485	20231207	120100	58472765	4470	4470	4475	4470	128
486	20231207	120000	57900595	4470	4470	4470	4470	10
487	20231207	115900	57855895	4475	4475	4475	4475	1
488	20231207	115800	57851420	4475	4470	4475	4470	22
489	20231207	115700	57753075	4475	4475	4475	4475	1
490	20231207	115600	57748600	4475	4475	4475	4475	2
491	20231207	115500	57739650	4475	4475	4475	4475	0
492	20231207	115400	57739650	4475	4475	4475	4475	356
493	20231207	115300	56146550	4470	4475	4475	4470	11
494	20231207	115200	56097375	4470	4470	4470	4470	10
495	20231207	115100	56052675	4470	4470	4470	4470	11
496	20231207	115000	56003505	4470	4470	4470	4470	9
497	20231207	114900	55963275	4470	4470	4470	4470	1
498	20231207	114800	55958805	4465	4470	4470	4465	69
499	20231207	114700	55650655	4470	4470	4470	4470	26
500	20231207	114600	55534435	4470	4470	4470	4465	119
501	20231207	114500	55002555	4470	4470	4470	4470	9
502	20231207	114400	54962325	4470	4465	4470	4465	21
503	20231207	114300	54868555	4470	4470	4470	4470	1
504	20231207	114200	54864085	4470	4470	4470	4470	1
505	20231207	114100	54859615	4465	4470	4470	4465	11
506	20231207	114000	54810495	4470	4470	4470	4470	165
507	20231207	113900	54072945	4465	4470	4470	4465	12
508	20231207	113800	54019355	4470	4470	4470	4470	9
509	20231207	113700	53979125	4470	4470	4470	4465	311
510	20231207	113600	52589005	4470	4470	4470	4470	65
511	20231207	113500	52298455	4475	4475	4475	4475	1
512	20231207	113400	52293980	4475	4470	4475	4470	11
513	20231207	113300	52244805	4475	4475	4475	4475	1
514	20231207	113200	52240330	4475	4470	4475	4470	471
515	20231207	113100	50134955	4470	4470	4470	4470	1
516	20231207	113000	50130485	4470	4465	4470	4465	21
517	20231207	112900	50036665	4470	4465	4470	4465	21
518	20231207	112800	49942895	4465	4465	4465	4465	0
519	20231207	112700	49942895	4465	4465	4465	4465	10
520	20231207	112600	49898245	4465	4465	4465	4465	11
521	20231207	112500	49849130	4465	4465	4465	4465	10
522	20231207	112400	49804480	4465	4465	4465	4465	11
523	20231207	112300	49755365	4465	4465	4465	4465	10
524	20231207	112200	49710715	4470	4470	4470	4470	0
525	20231207	112100	49710715	4470	4470	4470	4470	7
526	20231207	112000	49679425	4465	4465	4465	4465	10
527	20231207	111900	49634775	4465	4465	4465	4465	11
528	20231207	111800	49585660	4465	4465	4465	4465	9
529	20231207	111700	49545475	4465	4465	4465	4465	11
530	20231207	111600	49496360	4465	4465	4465	4465	0
531	20231207	111500	49496360	4465	4465	4465	4465	11
532	20231207	111400	49447245	4465	4465	4465	4465	10
533	20231207	111300	49402595	4470	4470	4470	4470	0
534	20231207	111200	49402595	4470	4470	4470	4470	0
535	20231207	111100	49402595	4470	4470	4470	4470	10
536	20231207	111000	49357895	4465	4465	4465	4465	0
537	20231207	110900	49357895	4465	4465	4465	4465	0
538	20231207	110800	49357895	4465	4465	4465	4465	0
539	20231207	110700	49357895	4465	4465	4465	4465	0
540	20231207	110600	49357895	4465	4465	4465	4465	64
541	20231207	110500	49072135	4465	4465	4465	4465	0
542	20231207	110400	49072135	4465	4465	4465	4465	0
543	20231207	110300	49072135	4465	4465	4465	4465	0
544	20231207	110200	49072135	4465	4465	4465	4465	0
545	20231207	110100	49072135	4465	4465	4465	4465	130
546	20231207	110000	48491685	4470	4470	4470	4470	0
547	20231207	105900	48491685	4470	4470	4470	4470	0
548	20231207	105800	48491685	4470	4470	4470	4470	0
549	20231207	105700	48491685	4470	4470	4470	4470	0
550	20231207	105600	48491685	4470	4470	4470	4470	0
551	20231207	105500	48491685	4470	4470	4470	4470	0
552	20231207	105400	48491685	4470	4470	4470	4470	4
553	20231207	105300	48473805	4470	4470	4470	4470	301
554	20231207	105200	47128335	4465	4465	4465	4465	340
555	20231207	105100	45610235	4470	4470	4470	4470	41
556	20231207	105000	45426965	4470	4470	4470	4470	59
557	20231207	104900	45163235	4470	4470	4470	4470	419
558	20231207	104800	43290305	4470	4470	4470	4470	89
559	20231207	104700	42892475	4470	4470	4470	4470	0
560	20231207	104600	42892475	4470	4470	4470	4470	1
561	20231207	104500	42888005	4465	4465	4465	4465	0
562	20231207	104400	42888005	4465	4465	4465	4465	0
563	20231207	104300	42888005	4465	4465	4465	4465	0
564	20231207	104200	42888005	4465	4465	4465	4465	0
565	20231207	104100	42888005	4465	4465	4465	4465	0
566	20231207	104000	42888005	4465	4465	4465	4465	0
567	20231207	103900	42888005	4465	4470	4470	4465	4
568	20231207	103800	42870140	4470	4470	4470	4470	0
569	20231207	103700	42870140	4470	4470	4470	4470	0
570	20231207	103600	42870140	4470	4470	4470	4470	101
571	20231207	103500	42418670	4470	4470	4470	4470	0
572	20231207	103400	42418670	4470	4470	4470	4470	100
573	20231207	103300	41971670	4465	4465	4465	4465	0
574	20231207	103200	41971670	4465	4465	4465	4465	0
575	20231207	103100	41971670	4465	4465	4465	4465	2
576	20231207	103000	41962740	4460	4460	4460	4460	0
577	20231207	102900	41962740	4460	4460	4460	4460	0
578	20231207	102800	41962740	4460	4460	4460	4460	0
579	20231207	102700	41962740	4460	4460	4460	4460	0
580	20231207	102600	41962740	4460	4460	4460	4460	0
581	20231207	102500	41962740	4460	4460	4460	4460	420
582	20231207	102400	40089540	4460	4460	4460	4460	0
583	20231207	102300	40089540	4460	4460	4460	4460	0
584	20231207	102200	40089540	4460	4460	4460	4460	1
585	20231207	102100	40085080	4460	4460	4460	4460	0
586	20231207	102000	40085080	4460	4460	4460	4460	0
587	20231207	101900	40085080	4460	4460	4460	4460	10
588	20231207	101800	40040480	4470	4470	4470	4470	0
589	20231207	101700	40040480	4470	4470	4470	4470	3
590	20231207	101600	40027070	4460	4460	4460	4460	30
591	20231207	101500	39893270	4460	4460	4460	4460	894
592	20231207	101400	35906030	4460	4460	4460	4460	69
593	20231207	101300	35598290	4460	4460	4460	4460	0
594	20231207	101200	35598290	4460	4460	4460	4460	40
595	20231207	101100	35419890	4465	4465	4465	4465	0
596	20231207	101000	35419890	4465	4465	4465	4465	0
597	20231207	100900	35419890	4465	4475	4475	4465	564
598	20231207	100800	32901620	4475	4475	4475	4475	15
599	20231207	100700	32834495	4465	4465	4465	4465	0
600	20231207	100600	32834495	4465	4465	4465	4465	1
601	20231207	100500	32830030	4475	4475	4475	4475	0
602	20231207	100400	32830030	4475	4475	4475	4475	2
603	20231207	100300	32821080	4475	4475	4475	4475	0
604	20231207	100200	32821080	4475	4475	4475	4465	664
605	20231207	100100	29856040	4475	4475	4475	4475	0
606	20231207	100000	29856040	4475	4475	4475	4475	2
607	20231207	095900	29847090	4465	4475	4475	4465	2100
608	20231207	095800	20462795	4475	4475	4475	4475	0
609	20231207	095700	20462795	4475	4475	4475	4475	17
610	20231207	095600	20386720	4475	4475	4475	4475	0
611	20231207	095500	20386720	4475	4475	4475	4475	0
612	20231207	095400	20386720	4475	4475	4475	4475	0
613	20231207	095300	20386720	4475	4475	4475	4475	20
614	20231207	095200	20297220	4480	4480	4480	4480	0
615	20231207	095100	20297220	4480	4480	4480	4480	0
616	20231207	095000	20297220	4480	4480	4480	4480	0
617	20231207	094900	20297220	4480	4480	4480	4480	90
618	20231207	094800	19894020	4480	4480	4480	4480	0
619	20231207	094700	19894020	4480	4485	4485	4480	105
620	20231207	094600	19423545	4480	4480	4480	4480	0
621	20231207	094500	19423545	4480	4480	4480	4480	31
622	20231207	094400	19284665	4480	4480	4480	4480	199
623	20231207	094300	18393145	4485	4485	4485	4485	365
624	20231207	094200	16756120	4480	4480	4480	4480	0
625	20231207	094100	16756120	4480	4480	4480	4480	0
626	20231207	094000	16756120	4480	4480	4480	4480	40
627	20231207	093900	16576920	4480	4480	4480	4480	0
628	20231207	093800	16576920	4480	4480	4480	4480	0
629	20231207	093700	16576920	4480	4480	4480	4480	183
630	20231207	093600	15757080	4480	4480	4480	4480	50
631	20231207	093500	15533080	4480	4480	4480	4480	0
632	20231207	093400	15533080	4480	4480	4480	4480	0
633	20231207	093300	15533080	4480	4480	4480	4480	0
634	20231207	093200	15533080	4480	4480	4480	4480	2
635	20231207	093100	15524120	4480	4480	4480	4480	3
636	20231207	093000	15510680	4480	4480	4480	4480	453
637	20231207	092900	13481240	4480	4480	4480	4480	0
638	20231207	092800	13481240	4480	4480	4480	4480	0
639	20231207	092700	13481240	4480	4485	4485	4480	52
640	20231207	092600	13248265	4485	4485	4485	4485	0
641	20231207	092500	13248265	4485	4485	4485	4485	0
642	20231207	092400	13248265	4485	4485	4485	4485	0
643	20231207	092300	13248265	4485	4485	4485	4485	0
644	20231207	092200	13248265	4485	4485	4485	4485	1000
645	20231207	092100	8763265	4485	4485	4485	4485	1000
646	20231207	092000	4278265	4480	4480	4480	4480	500
647	20231207	091900	2038265	4485	4485	4485	4485	1
648	20231207	091800	2033780	4485	4485	4485	4485	0
649	20231207	091700	2033780	4485	4485	4485	4485	0
650	20231207	091600	2033780	4485	4485	4485	4485	9
651	20231207	091500	1993415	4485	4485	4490	4485	12
652	20231207	091400	1939550	4475	4475	4475	4475	40
653	20231207	091300	1760550	4475	4475	4475	4475	0
654	20231207	091200	1760550	4475	4475	4475	4475	20
655	20231207	091100	1671050	4475	4475	4475	4475	1
656	20231207	091000	1666575	4480	4480	4480	4480	0
657	20231207	090900	1666575	4480	4480	4480	4480	0
658	20231207	090800	1666575	4480	4480	4480	4480	0
659	20231207	090700	1666575	4480	4480	4480	4480	351
660	20231207	090600	94095	4495	4495	4495	4495	0
661	20231207	090500	94095	4495	4495	4495	4495	1
662	20231207	090400	89600	4480	4480	4480	4480	0
663	20231207	090300	89600	4480	4480	4480	4480	0
664	20231207	090200	89600	4480	4480	4480	4480	1
665	20231207	090100	85120	4480	4480	4480	4480	9
666	20231207	090000	44800	4480	4480	4480	4480	10