KissMeData/166480/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202300	103545580	5820	5820	5820	5820	552
3	20231206	202200	103545580	5820	5820	5820	5820	0
4	20231206	202100	103545580	5820	5820	5820	5820	0
5	20231206	202000	103545580	5820	5820	5820	5820	0
6	20231206	201900	103545580	5820	5820	5820	5820	0
7	20231206	201800	103545580	5820	5820	5820	5820	0
8	20231206	201700	103545580	5820	5820	5820	5820	0
9	20231206	201600	103545580	5820	5820	5820	5820	0
10	20231206	201500	103545580	5820	5820	5820	5820	0
11	20231206	201400	103545580	5820	5820	5820	5820	0
12	20231206	201300	103545580	5820	5820	5820	5820	0
13	20231206	201200	103545580	5820	5820	5820	5820	0
14	20231206	201100	103545580	5820	5820	5820	5820	0
15	20231206	201000	103545580	5820	5820	5820	5820	0
16	20231206	200900	103545580	5820	5820	5820	5820	0
17	20231206	200800	103545580	5820	5820	5820	5820	0
18	20231206	200700	103545580	5820	5820	5820	5820	0
19	20231206	200600	103545580	5820	5820	5820	5820	0
20	20231206	200500	103545580	5820	5820	5820	5820	0
21	20231206	200400	103545580	5820	5820	5820	5820	0
22	20231206	200300	103545580	5820	5820	5820	5820	0
23	20231206	200200	103545580	5820	5820	5820	5820	0
24	20231206	200100	103545580	5820	5820	5820	5820	0
25	20231206	200000	103545580	5820	5820	5820	5820	0
26	20231206	195900	103545580	5820	5820	5820	5820	0
27	20231206	195800	103545580	5820	5820	5820	5820	0
28	20231206	195700	103545580	5820	5820	5820	5820	0
29	20231206	195600	103545580	5820	5820	5820	5820	0
30	20231206	195500	103545580	5820	5820	5820	5820	0
31	20231206	195400	103545580	5820	5820	5820	5820	0
32	20231206	195300	103545580	5820	5820	5820	5820	552
33	20231206	195200	103545580	5820	5820	5820	5820	0
34	20231206	195100	103545580	5820	5820	5820	5820	0
35	20231206	195000	103545580	5820	5820	5820	5820	0
36	20231206	194900	103545580	5820	5820	5820	5820	0
37	20231206	194800	103545580	5820	5820	5820	5820	0
38	20231206	194700	103545580	5820	5820	5820	5820	0
39	20231206	194600	103545580	5820	5820	5820	5820	0
40	20231206	194500	103545580	5820	5820	5820	5820	0
41	20231206	194400	103545580	5820	5820	5820	5820	0
42	20231206	194300	103545580	5820	5820	5820	5820	0
43	20231206	194200	103545580	5820	5820	5820	5820	0
44	20231206	194100	103545580	5820	5820	5820	5820	0
45	20231206	194000	103545580	5820	5820	5820	5820	0
46	20231206	193900	103545580	5820	5820	5820	5820	0
47	20231206	193800	103545580	5820	5820	5820	5820	0
48	20231206	193700	103545580	5820	5820	5820	5820	0
49	20231206	193600	103545580	5820	5820	5820	5820	0
50	20231206	193500	103545580	5820	5820	5820	5820	0
51	20231206	193400	103545580	5820	5820	5820	5820	0
52	20231206	193300	103545580	5820	5820	5820	5820	0
53	20231206	193200	103545580	5820	5820	5820	5820	0
54	20231206	193100	103545580	5820	5820	5820	5820	0
55	20231206	193000	103545580	5820	5820	5820	5820	0
56	20231206	192900	103545580	5820	5820	5820	5820	0
57	20231206	192800	103545580	5820	5820	5820	5820	0
58	20231206	192700	103545580	5820	5820	5820	5820	0
59	20231206	192600	103545580	5820	5820	5820	5820	0
60	20231206	192500	103545580	5820	5820	5820	5820	0
61	20231206	192400	103545580	5820	5820	5820	5820	0
62	20231206	192300	103545580	5820	5820	5820	5820	552
63	20231206	192200	103545580	5820	5820	5820	5820	0
64	20231206	192100	103545580	5820	5820	5820	5820	0
65	20231206	192000	103545580	5820	5820	5820	5820	0
66	20231206	191900	103545580	5820	5820	5820	5820	0
67	20231206	191800	103545580	5820	5820	5820	5820	0
68	20231206	191700	103545580	5820	5820	5820	5820	0
69	20231206	191600	103545580	5820	5820	5820	5820	0
70	20231206	191500	103545580	5820	5820	5820	5820	0
71	20231206	191400	103545580	5820	5820	5820	5820	0
72	20231206	191300	103545580	5820	5820	5820	5820	0
73	20231206	191200	103545580	5820	5820	5820	5820	0
74	20231206	191100	103545580	5820	5820	5820	5820	0
75	20231206	191000	103545580	5820	5820	5820	5820	0
76	20231206	190900	103545580	5820	5820	5820	5820	0
77	20231206	190800	103545580	5820	5820	5820	5820	0
78	20231206	190700	103545580	5820	5820	5820	5820	0
79	20231206	190600	103545580	5820	5820	5820	5820	0
80	20231206	190500	103545580	5820	5820	5820	5820	0
81	20231206	190400	103545580	5820	5820	5820	5820	0
82	20231206	190300	103545580	5820	5820	5820	5820	0
83	20231206	190200	103545580	5820	5820	5820	5820	0
84	20231206	190100	103545580	5820	5820	5820	5820	0
85	20231206	190000	103545580	5820	5820	5820	5820	0
86	20231206	185900	103545580	5820	5820	5820	5820	0
87	20231206	185800	103545580	5820	5820	5820	5820	0
88	20231206	185700	103545580	5820	5820	5820	5820	0
89	20231206	185600	103545580	5820	5820	5820	5820	0
90	20231206	185500	103545580	5820	5820	5820	5820	0
91	20231206	185400	103545580	5820	5820	5820	5820	0
92	20231206	185300	103545580	5820	5820	5820	5820	552
93	20231206	185200	103545580	5820	5820	5820	5820	0
94	20231206	185100	103545580	5820	5820	5820	5820	0
95	20231206	185000	103545580	5820	5820	5820	5820	0
96	20231206	184900	103545580	5820	5820	5820	5820	0
97	20231206	184800	103545580	5820	5820	5820	5820	0
98	20231206	184700	103545580	5820	5820	5820	5820	0
99	20231206	184600	103545580	5820	5820	5820	5820	0
100	20231206	184500	103545580	5820	5820	5820	5820	0
101	20231206	184400	103545580	5820	5820	5820	5820	0
102	20231206	184300	103545580	5820	5820	5820	5820	0
103	20231206	184200	103545580	5820	5820	5820	5820	0
104	20231206	184100	103545580	5820	5820	5820	5820	0
105	20231206	184000	103545580	5820	5820	5820	5820	0
106	20231206	183900	103545580	5820	5820	5820	5820	0
107	20231206	183800	103545580	5820	5820	5820	5820	0
108	20231206	183700	103545580	5820	5820	5820	5820	0
109	20231206	183600	103545580	5820	5820	5820	5820	0
110	20231206	183500	103545580	5820	5820	5820	5820	0
111	20231206	183400	103545580	5820	5820	5820	5820	0
112	20231206	183300	103545580	5820	5820	5820	5820	0
113	20231206	183200	103545580	5820	5820	5820	5820	0
114	20231206	183100	103545580	5820	5820	5820	5820	0
115	20231206	183000	103545580	5820	5820	5820	5820	0
116	20231206	182900	103545580	5820	5820	5820	5820	0
117	20231206	182800	103545580	5820	5820	5820	5820	0
118	20231206	182700	103545580	5820	5820	5820	5820	0
119	20231206	182600	103545580	5820	5820	5820	5820	0
120	20231206	182500	103545580	5820	5820	5820	5820	0
121	20231206	182400	103545580	5820	5820	5820	5820	0
122	20231206	182300	103545580	5820	5820	5820	5820	552
123	20231206	182200	103545580	5820	5820	5820	5820	0
124	20231206	182100	103545580	5820	5820	5820	5820	0
125	20231206	182000	103545580	5820	5820	5820	5820	0
126	20231206	181900	103545580	5820	5820	5820	5820	0
127	20231206	181800	103545580	5820	5820	5820	5820	0
128	20231206	181700	103545580	5820	5820	5820	5820	0
129	20231206	181600	103545580	5820	5820	5820	5820	0
130	20231206	181500	103545580	5820	5820	5820	5820	0
131	20231206	181400	103545580	5820	5820	5820	5820	0
132	20231206	181300	103545580	5820	5820	5820	5820	0
133	20231206	181200	103545580	5820	5820	5820	5820	0
134	20231206	181100	103545580	5820	5820	5820	5820	0
135	20231206	181000	103545580	5820	5820	5820	5820	0
136	20231206	180900	103545580	5820	5820	5820	5820	0
137	20231206	180800	103545580	5820	5820	5820	5820	0
138	20231206	180700	103545580	5820	5820	5820	5820	0
139	20231206	180600	103545580	5820	5820	5820	5820	0
140	20231206	180500	103545580	5820	5820	5820	5820	0
141	20231206	180400	103545580	5820	5820	5820	5820	0
142	20231206	180300	103545580	5820	5820	5820	5820	0
143	20231206	180200	103545580	5820	5820	5820	5820	0
144	20231206	180100	103545580	5820	5820	5820	5820	0
145	20231206	180000	103545580	5820	5820	5820	5820	0
146	20231206	175900	103545580	5820	5820	5820	5820	0
147	20231206	175800	103545580	5820	5820	5820	5820	0
148	20231206	175700	103545580	5820	5820	5820	5820	0
149	20231206	175600	103545580	5820	5820	5820	5820	0
150	20231206	175500	103545580	5820	5820	5820	5820	0
151	20231206	175400	103545580	5820	5820	5820	5820	0
152	20231206	175300	103545580	5820	5820	5820	5820	552
153	20231206	175200	103545580	5820	5820	5820	5820	0
154	20231206	175100	103545580	5820	5820	5820	5820	0
155	20231206	175000	103545580	5820	5820	5820	5820	0
156	20231206	174900	103545580	5820	5820	5820	5820	0
157	20231206	174800	103545580	5820	5820	5820	5820	0
158	20231206	174700	103545580	5820	5820	5820	5820	0
159	20231206	174600	103545580	5820	5820	5820	5820	0
160	20231206	174500	103545580	5820	5820	5820	5820	0
161	20231206	174400	103545580	5820	5820	5820	5820	0
162	20231206	174300	103545580	5820	5820	5820	5820	0
163	20231206	174200	103545580	5820	5820	5820	5820	0
164	20231206	174100	103545580	5820	5820	5820	5820	0
165	20231206	174000	103545580	5820	5820	5820	5820	0
166	20231206	173900	103545580	5820	5820	5820	5820	0
167	20231206	173800	103545580	5820	5820	5820	5820	0
168	20231206	173700	103545580	5820	5820	5820	5820	0
169	20231206	173600	103545580	5820	5820	5820	5820	0
170	20231206	173500	103545580	5820	5820	5820	5820	0
171	20231206	173400	103545580	5820	5820	5820	5820	0
172	20231206	173300	103545580	5820	5820	5820	5820	0
173	20231206	173200	103545580	5820	5820	5820	5820	0
174	20231206	173100	103545580	5820	5820	5820	5820	0
175	20231206	173000	103545580	5820	5820	5820	5820	0
176	20231206	172900	103545580	5820	5820	5820	5820	0
177	20231206	172800	103545580	5820	5820	5820	5820	0
178	20231206	172700	103545580	5820	5820	5820	5820	0
179	20231206	172600	103545580	5820	5820	5820	5820	0
180	20231206	172500	103545580	5820	5820	5820	5820	0
181	20231206	172400	103545580	5820	5820	5820	5820	0
182	20231206	172300	103545580	5820	5820	5820	5820	552
183	20231206	172200	103545580	5820	5820	5820	5820	0
184	20231206	172100	103545580	5820	5820	5820	5820	0
185	20231206	172000	103545580	5820	5820	5820	5820	0
186	20231206	171900	103545580	5820	5820	5820	5820	0
187	20231206	171800	103545580	5820	5820	5820	5820	0
188	20231206	171700	103545580	5820	5820	5820	5820	0
189	20231206	171600	103545580	5820	5820	5820	5820	0
190	20231206	171500	103545580	5820	5820	5820	5820	0
191	20231206	171400	103545580	5820	5820	5820	5820	0
192	20231206	171300	103545580	5820	5820	5820	5820	0
193	20231206	171200	103545580	5820	5820	5820	5820	0
194	20231206	171100	103545580	5820	5820	5820	5820	0
195	20231206	171000	103545580	5820	5820	5820	5820	0
196	20231206	170900	103545580	5820	5820	5820	5820	0
197	20231206	170800	103545580	5820	5820	5820	5820	0
198	20231206	170700	103545580	5820	5820	5820	5820	0
199	20231206	170600	103545580	5820	5820	5820	5820	0
200	20231206	170500	103545580	5820	5820	5820	5820	0
201	20231206	170400	103545580	5820	5820	5820	5820	0
202	20231206	170300	103545580	5820	5820	5820	5820	0
203	20231206	170200	103545580	5820	5820	5820	5820	0
204	20231206	170100	103545580	5820	5820	5820	5820	0
205	20231206	170000	103545580	5820	5820	5820	5820	0
206	20231206	165900	103545580	5820	5820	5820	5820	0
207	20231206	165800	103545580	5820	5820	5820	5820	0
208	20231206	165700	103545580	5820	5820	5820	5820	0
209	20231206	165600	103545580	5820	5820	5820	5820	0
210	20231206	165500	103545580	5820	5820	5820	5820	0
211	20231206	165400	103545580	5820	5820	5820	5820	0
212	20231206	165300	103545580	5820	5820	5820	5820	552
213	20231206	165200	103545580	5820	5820	5820	5820	0
214	20231206	165100	103545580	5820	5820	5820	5820	0
215	20231206	165000	103545580	5820	5820	5820	5820	0
216	20231206	164900	103545580	5820	5820	5820	5820	0
217	20231206	164800	103545580	5820	5820	5820	5820	0
218	20231206	164700	103545580	5820	5820	5820	5820	0
219	20231206	164600	103545580	5820	5820	5820	5820	0
220	20231206	164500	103545580	5820	5820	5820	5820	0
221	20231206	164400	103545580	5820	5820	5820	5820	0
222	20231206	164300	103545580	5820	5820	5820	5820	0
223	20231206	164200	103545580	5820	5820	5820	5820	0
224	20231206	164100	103545580	5820	5820	5820	5820	0
225	20231206	164000	103545580	5820	5820	5820	5820	0
226	20231206	163900	103545580	5820	5820	5820	5820	0
227	20231206	163800	103545580	5820	5820	5820	5820	0
228	20231206	163700	103545580	5820	5820	5820	5820	0
229	20231206	163600	103545580	5820	5820	5820	5820	0
230	20231206	163500	103545580	5820	5820	5820	5820	0
231	20231206	163400	103545580	5820	5820	5820	5820	0
232	20231206	163300	103545580	5820	5820	5820	5820	0
233	20231206	163200	103545580	5820	5820	5820	5820	0
234	20231206	163100	103545580	5820	5820	5820	5820	0
235	20231206	163000	103545580	5820	5820	5820	5820	0
236	20231206	162900	103545580	5820	5820	5820	5820	0
237	20231206	162800	103545580	5820	5820	5820	5820	0
238	20231206	162700	103545580	5820	5820	5820	5820	0
239	20231206	162600	103545580	5820	5820	5820	5820	0
240	20231206	162500	103545580	5820	5820	5820	5820	0
241	20231206	162400	103545580	5820	5820	5820	5820	0
242	20231206	162300	103545580	5820	5820	5820	5820	552
243	20231206	162200	103545580	5820	5820	5820	5820	0
244	20231206	162100	103545580	5820	5820	5820	5820	0
245	20231206	162000	103545580	5820	5820	5820	5820	0
246	20231206	161900	103545580	5820	5820	5820	5820	0
247	20231206	161800	103545580	5820	5820	5820	5820	0
248	20231206	161700	103545580	5820	5820	5820	5820	0
249	20231206	161600	103545580	5820	5820	5820	5820	0
250	20231206	161500	103545580	5820	5820	5820	5820	0
251	20231206	161400	103545580	5820	5820	5820	5820	0
252	20231206	161300	103545580	5820	5820	5820	5820	0
253	20231206	161200	103545580	5820	5820	5820	5820	0
254	20231206	161100	103545580	5820	5820	5820	5820	0
255	20231206	161000	103545580	5820	5820	5820	5820	0
256	20231206	160900	103545580	5820	5820	5820	5820	0
257	20231206	160800	103545580	5820	5820	5820	5820	0
258	20231206	160700	103545580	5820	5820	5820	5820	0
259	20231206	160600	103545580	5820	5820	5820	5820	0
260	20231206	160500	103545580	5820	5820	5820	5820	0
261	20231206	160400	103545580	5820	5820	5820	5820	0
262	20231206	160300	103545580	5820	5820	5820	5820	0
263	20231206	160200	103545580	5820	5820	5820	5820	0
264	20231206	160100	103545580	5820	5820	5820	5820	0
265	20231206	160000	103545580	5820	5820	5820	5820	0
266	20231206	155900	103545580	5820	5820	5820	5820	0
267	20231206	155800	103545580	5820	5820	5820	5820	0
268	20231206	155700	103545580	5820	5820	5820	5820	0
269	20231206	155600	103545580	5820	5820	5820	5820	0
270	20231206	155500	103545580	5820	5820	5820	5820	0
271	20231206	155400	103545580	5820	5820	5820	5820	0
272	20231206	155300	103545580	5820	5820	5820	5820	552
273	20231206	155200	103545580	5820	5820	5820	5820	0
274	20231206	155100	103545580	5820	5820	5820	5820	0
275	20231206	155000	103545580	5820	5820	5820	5820	0
276	20231206	154900	103545580	5820	5820	5820	5820	0
277	20231206	154800	103545580	5820	5820	5820	5820	0
278	20231206	154700	103545580	5820	5820	5820	5820	0
279	20231206	154600	103545580	5820	5820	5820	5820	0
280	20231206	154500	103545580	5820	5820	5820	5820	0
281	20231206	154400	103545580	5820	5820	5820	5820	0
282	20231206	154300	103545580	5820	5820	5820	5820	0
283	20231206	154200	103545580	5820	5820	5820	5820	0
284	20231206	154100	103545580	5820	5820	5820	5820	0
285	20231206	154000	103545580	5820	5820	5820	5820	0
286	20231206	153900	103545580	5820	5820	5820	5820	0
287	20231206	153800	103545580	5820	5820	5820	5820	0
288	20231206	153700	103545580	5820	5820	5820	5820	0
289	20231206	153600	103545580	5820	5820	5820	5820	0
290	20231206	153500	103545580	5820	5820	5820	5820	0
291	20231206	153400	103545580	5820	5820	5820	5820	0
292	20231206	153300	103545580	5820	5820	5820	5820	0
293	20231206	153200	103545580	5820	5820	5820	5820	0
294	20231206	153100	103545580	5820	5820	5820	5820	0
295	20231206	153000	103545580	5820	5820	5820	5820	552
296	20231206	152900	100332940	5840	5840	5840	5840	0
297	20231206	152800	100332940	5840	5840	5840	5840	0
298	20231206	152700	100332940	5840	5840	5840	5840	0
299	20231206	152600	100332940	5840	5840	5840	5840	0
300	20231206	152500	100332940	5840	5840	5840	5840	0
301	20231206	152400	100332940	5840	5840	5840	5840	0
302	20231206	152300	100332940	5840	5840	5840	5840	0
303	20231206	152200	100332940	5840	5840	5840	5840	0
304	20231206	152100	100332940	5840	5840	5840	5840	0
305	20231206	152000	100332940	5840	5840	5840	5840	0
306	20231206	151900	100332940	5840	5850	5850	5840	55
307	20231206	151800	100011250	5850	5850	5850	5850	1
308	20231206	151700	100005400	5860	5860	5860	5860	0
309	20231206	151600	100005400	5860	5860	5860	5860	20
310	20231206	151500	99888200	5840	5840	5840	5840	4
311	20231206	151400	99864840	5850	5850	5850	5850	30
312	20231206	151300	99689340	5830	5830	5830	5830	0
313	20231206	151200	99689340	5830	5830	5830	5830	2
314	20231206	151100	99677680	5850	5850	5850	5850	0
315	20231206	151000	99677680	5850	5850	5850	5850	0
316	20231206	150900	99677680	5850	5850	5850	5850	0
317	20231206	150800	99677680	5850	5850	5850	5830	53
318	20231206	150700	99367890	5850	5850	5850	5850	0
319	20231206	150600	99367890	5850	5850	5850	5850	0
320	20231206	150500	99367890	5850	5850	5850	5850	0
321	20231206	150400	99367890	5850	5870	5870	5850	301
322	20231206	150300	97603050	5870	5870	5870	5870	0
323	20231206	150200	97603050	5870	5870	5870	5870	0
324	20231206	150100	97603050	5870	5870	5870	5870	0
325	20231206	150000	97603050	5870	5870	5870	5870	0
326	20231206	145900	97603050	5870	5870	5870	5870	0
327	20231206	145800	97603050	5870	5870	5870	5870	0
328	20231206	145700	97603050	5870	5870	5870	5870	1
329	20231206	145600	97597180	5860	5860	5860	5860	0
330	20231206	145500	97597180	5860	5860	5860	5860	0
331	20231206	145400	97597180	5860	5860	5860	5860	0
332	20231206	145300	97597180	5860	5860	5860	5860	0
333	20231206	145200	97597180	5860	5860	5860	5860	0
334	20231206	145100	97597180	5860	5860	5860	5860	0
335	20231206	145000	97597180	5860	5860	5860	5860	19
336	20231206	144900	97485840	5860	5860	5860	5860	0
337	20231206	144800	97485840	5860	5860	5860	5860	5
338	20231206	144700	97456540	5860	5860	5860	5860	0
339	20231206	144600	97456540	5860	5860	5860	5860	0
340	20231206	144500	97456540	5860	5860	5860	5860	2
341	20231206	144400	97444820	5870	5870	5870	5870	0
342	20231206	144300	97444820	5870	5870	5870	5870	0
343	20231206	144200	97444820	5870	5870	5870	5870	0
344	20231206	144100	97444820	5870	5870	5870	5870	0
345	20231206	144000	97444820	5870	5870	5870	5870	0
346	20231206	143900	97444820	5870	5850	5870	5850	9
347	20231206	143800	97392150	5870	5870	5870	5870	0
348	20231206	143700	97392150	5870	5870	5870	5870	0
349	20231206	143600	97392150	5870	5870	5870	5870	0
350	20231206	143500	97392150	5870	5870	5870	5870	0
351	20231206	143400	97392150	5870	5870	5870	5870	0
352	20231206	143300	97392150	5870	5870	5870	5870	0
353	20231206	143200	97392150	5870	5870	5870	5870	0
354	20231206	143100	97392150	5870	5870	5870	5870	28
355	20231206	143000	97227790	5870	5870	5870	5870	0
356	20231206	142900	97227790	5870	5870	5870	5870	0
357	20231206	142800	97227790	5870	5870	5870	5870	0
358	20231206	142700	97227790	5870	5870	5870	5870	0
359	20231206	142600	97227790	5870	5870	5870	5870	1
360	20231206	142500	97221920	5880	5880	5880	5880	2
361	20231206	142400	97210160	5890	5890	5890	5890	0
362	20231206	142300	97210160	5890	5890	5890	5890	0
363	20231206	142200	97210160	5890	5890	5890	5890	0
364	20231206	142100	97210160	5890	5890	5890	5890	500
365	20231206	142000	94265160	5900	5880	5900	5880	1000
366	20231206	141900	88366750	5890	5890	5890	5890	0
367	20231206	141800	88366750	5890	5890	5890	5890	0
368	20231206	141700	88366750	5890	5890	5890	5890	0
369	20231206	141600	88366750	5890	5890	5890	5890	0
370	20231206	141500	88366750	5890	5890	5890	5890	0
371	20231206	141400	88366750	5890	5890	5890	5890	0
372	20231206	141300	88366750	5890	5880	5890	5880	65
373	20231206	141200	87984130	5890	5880	5890	5880	290
374	20231206	141100	86276440	5860	5860	5860	5860	2
375	20231206	141000	86264720	5890	5890	5890	5890	0
376	20231206	140900	86264720	5890	5890	5890	5890	0
377	20231206	140800	86264720	5890	5860	5890	5860	500
378	20231206	140700	83325780	5860	5840	5860	5840	11
379	20231206	140600	83261520	5860	5860	5860	5860	0
380	20231206	140500	83261520	5860	5860	5860	5860	1
381	20231206	140400	83255660	5850	5850	5850	5850	0
382	20231206	140300	83255660	5850	5850	5850	5850	0
383	20231206	140200	83255660	5850	5850	5850	5850	0
384	20231206	140100	83255660	5850	5850	5850	5850	6
385	20231206	140000	83220560	5850	5850	5850	5850	0
386	20231206	135900	83220560	5850	5850	5850	5850	0
387	20231206	135800	83220560	5850	5850	5850	5850	0
388	20231206	135700	83220560	5850	5850	5850	5850	0
389	20231206	135600	83220560	5850	5850	5850	5850	0
390	20231206	135500	83220560	5850	5850	5850	5850	0
391	20231206	135400	83220560	5850	5850	5850	5850	0
392	20231206	135300	83220560	5850	5850	5850	5850	0
393	20231206	135200	83220560	5850	5850	5850	5850	1
394	20231206	135100	83214710	5860	5860	5860	5860	0
395	20231206	135000	83214710	5860	5860	5860	5860	0
396	20231206	134900	83214710	5860	5860	5860	5860	0
397	20231206	134800	83214710	5860	5860	5860	5860	0
398	20231206	134700	83214710	5860	5860	5860	5860	0
399	20231206	134600	83214710	5860	5860	5860	5860	0
400	20231206	134500	83214710	5860	5860	5860	5860	0
401	20231206	134400	83214710	5860	5860	5860	5860	82
402	20231206	134300	82734190	5850	5850	5850	5850	3
403	20231206	134200	82716640	5850	5850	5850	5850	1
404	20231206	134100	82710790	5860	5860	5860	5860	0
405	20231206	134000	82710790	5860	5860	5860	5860	0
406	20231206	133900	82710790	5860	5860	5860	5860	0
407	20231206	133800	82710790	5860	5850	5860	5850	92
408	20231206	133700	82171880	5840	5840	5840	5840	0
409	20231206	133600	82171880	5840	5840	5840	5840	19
410	20231206	133500	82060920	5850	5850	5850	5850	0
411	20231206	133400	82060920	5850	5850	5850	5850	0
412	20231206	133300	82060920	5850	5850	5850	5850	0
413	20231206	133200	82060920	5850	5850	5850	5850	0
414	20231206	133100	82060920	5850	5850	5850	5850	0
415	20231206	133000	82060920	5850	5850	5850	5850	0
416	20231206	132900	82060920	5850	5850	5850	5850	0
417	20231206	132800	82060920	5850	5850	5850	5850	0
418	20231206	132700	82060920	5850	5850	5850	5850	0
419	20231206	132600	82060920	5850	5850	5850	5850	0
420	20231206	132500	82060920	5850	5850	5850	5850	0
421	20231206	132400	82060920	5850	5850	5850	5850	0
422	20231206	132300	82060920	5850	5850	5850	5850	0
423	20231206	132200	82060920	5850	5850	5850	5850	135
424	20231206	132100	81271170	5850	5850	5850	5850	0
425	20231206	132000	81271170	5850	5850	5850	5850	1
426	20231206	131900	81265320	5850	5860	5860	5850	12
427	20231206	131800	81195020	5840	5860	5860	5820	323
428	20231206	131700	79306320	5850	5850	5850	5850	2
429	20231206	131600	79294620	5850	5860	5860	5850	24
430	20231206	131500	79153990	5850	5860	5860	5850	119
431	20231206	131400	78456730	5870	5860	5870	5860	1371
432	20231206	131300	70409220	5860	5860	5860	5860	0
433	20231206	131200	70409220	5860	5860	5860	5860	0
434	20231206	131100	70409220	5860	5860	5860	5860	0
435	20231206	131000	70409220	5860	5860	5860	5860	1
436	20231206	130900	70403360	5860	5850	5860	5840	50
437	20231206	130800	70110740	5830	5830	5830	5830	18
438	20231206	130700	70005800	5840	5840	5840	5840	221
439	20231206	130600	68715160	5820	5830	5830	5820	218
440	20231206	130500	67444400	5830	5830	5830	5830	2
441	20231206	130400	67432740	5830	5830	5830	5830	5
442	20231206	130300	67403590	5830	5830	5830	5830	0
443	20231206	130200	67403590	5830	5830	5830	5830	0
444	20231206	130100	67403590	5830	5830	5830	5830	0
445	20231206	130000	67403590	5830	5830	5830	5830	0
446	20231206	125900	67403590	5830	5830	5830	5830	0
447	20231206	125800	67403590	5830	5820	5830	5820	9
448	20231206	125700	67351170	5830	5830	5830	5830	0
449	20231206	125600	67351170	5830	5830	5830	5830	0
450	20231206	125500	67351170	5830	5830	5830	5830	52
451	20231206	125400	67048010	5830	5830	5830	5830	0
452	20231206	125300	67048010	5830	5830	5830	5830	0
453	20231206	125200	67048010	5830	5830	5830	5830	0
454	20231206	125100	67048010	5830	5830	5830	5830	0
455	20231206	125000	67048010	5830	5800	5830	5800	949
456	20231206	124900	61543780	5790	5790	5790	5790	94
457	20231206	124800	60999520	5790	5790	5790	5790	3
458	20231206	124700	60982150	5790	5790	5790	5770	661
459	20231206	124600	57161160	5790	5800	5800	5790	153
460	20231206	124500	56273890	5800	5800	5800	5800	0
461	20231206	124400	56273890	5800	5800	5800	5800	0
462	20231206	124300	56273890	5800	5800	5800	5800	0
463	20231206	124200	56273890	5800	5800	5800	5800	0
464	20231206	124100	56273890	5800	5800	5800	5800	0
465	20231206	124000	56273890	5800	5800	5800	5800	0
466	20231206	123900	56273890	5800	5800	5800	5800	0
467	20231206	123800	56273890	5800	5800	5800	5800	0
468	20231206	123700	56273890	5800	5800	5800	5800	0
469	20231206	123600	56273890	5800	5800	5800	5800	0
470	20231206	123500	56273890	5800	5800	5800	5790	109
471	20231206	123400	55641770	5800	5800	5800	5800	0
472	20231206	123300	55641770	5800	5800	5800	5800	0
473	20231206	123200	55641770	5800	5800	5800	5800	0
474	20231206	123100	55641770	5800	5800	5800	5800	0
475	20231206	123000	55641770	5800	5800	5800	5800	0
476	20231206	122900	55641770	5800	5800	5800	5800	0
477	20231206	122800	55641770	5800	5800	5800	5800	0
478	20231206	122700	55641770	5800	5800	5800	5800	0
479	20231206	122600	55641770	5800	5800	5800	5800	4
480	20231206	122500	55618570	5800	5800	5800	5800	0
481	20231206	122400	55618570	5800	5800	5800	5800	0
482	20231206	122300	55618570	5800	5800	5800	5800	0
483	20231206	122200	55618570	5800	5800	5800	5800	0
484	20231206	122100	55618570	5800	5800	5800	5800	0
485	20231206	122000	55618570	5800	5800	5800	5800	0
486	20231206	121900	55618570	5800	5830	5830	5800	130
487	20231206	121800	54861420	5850	5850	5850	5850	0
488	20231206	121700	54861420	5850	5850	5850	5850	0
489	20231206	121600	54861420	5850	5850	5850	5850	1
490	20231206	121500	54855570	5830	5830	5830	5830	0
491	20231206	121400	54855570	5830	5830	5830	5830	2
492	20231206	121300	54843910	5830	5830	5830	5830	0
493	20231206	121200	54843910	5830	5830	5830	5830	0
494	20231206	121100	54843910	5830	5830	5830	5830	0
495	20231206	121000	54843910	5830	5830	5830	5830	0
496	20231206	120900	54843910	5830	5830	5830	5830	0
497	20231206	120800	54843910	5830	5830	5830	5830	0
498	20231206	120700	54843910	5830	5830	5830	5830	0
499	20231206	120600	54843910	5830	5830	5830	5830	0
500	20231206	120500	54843910	5830	5830	5830	5830	0
501	20231206	120400	54843910	5830	5830	5830	5830	0
502	20231206	120300	54843910	5830	5830	5830	5830	0
503	20231206	120200	54843910	5830	5830	5830	5830	0
504	20231206	120100	54843910	5830	5830	5830	5830	11
505	20231206	120000	54779780	5850	5850	5850	5850	0
506	20231206	115900	54779780	5850	5850	5850	5850	1
507	20231206	115800	54773930	5830	5830	5830	5830	0
508	20231206	115700	54773930	5830	5830	5830	5830	0
509	20231206	115600	54773930	5830	5830	5830	5830	0
510	20231206	115500	54773930	5830	5830	5830	5830	0
511	20231206	115400	54773930	5830	5830	5830	5830	0
512	20231206	115300	54773930	5830	5830	5830	5830	0
513	20231206	115200	54773930	5830	5830	5830	5830	0
514	20231206	115100	54773930	5830	5830	5830	5830	119
515	20231206	115000	54080160	5850	5850	5850	5850	1
516	20231206	114900	54074310	5830	5830	5830	5830	0
517	20231206	114800	54074310	5830	5830	5830	5830	0
518	20231206	114700	54074310	5830	5830	5830	5830	0
519	20231206	114600	54074310	5830	5830	5830	5830	0
520	20231206	114500	54074310	5830	5830	5830	5830	0
521	20231206	114400	54074310	5830	5830	5830	5830	0
522	20231206	114300	54074310	5830	5830	5830	5830	5
523	20231206	114200	54045160	5830	5830	5830	5830	0
524	20231206	114100	54045160	5830	5800	5830	5800	918
525	20231206	114000	48695390	5800	5800	5800	5800	0
526	20231206	113900	48695390	5800	5800	5800	5800	0
527	20231206	113800	48695390	5800	5800	5800	5800	0
528	20231206	113700	48695390	5800	5800	5800	5800	0
529	20231206	113600	48695390	5800	5800	5800	5800	0
530	20231206	113500	48695390	5800	5800	5800	5800	0
531	20231206	113400	48695390	5800	5810	5810	5800	16
532	20231206	113300	48602570	5830	5830	5830	5830	0
533	20231206	113200	48602570	5830	5830	5830	5830	0
534	20231206	113100	48602570	5830	5820	5830	5820	171
535	20231206	113000	47605840	5800	5800	5800	5800	0
536	20231206	112900	47605840	5800	5800	5800	5800	0
537	20231206	112800	47605840	5800	5800	5800	5800	0
538	20231206	112700	47605840	5800	5800	5800	5800	0
539	20231206	112600	47605840	5800	5800	5800	5800	0
540	20231206	112500	47605840	5800	5800	5800	5800	0
541	20231206	112400	47605840	5800	5800	5800	5800	0
542	20231206	112300	47605840	5800	5800	5800	5800	0
543	20231206	112200	47605840	5800	5800	5800	5800	2
544	20231206	112100	47594240	5840	5840	5840	5840	0
545	20231206	112000	47594240	5840	5840	5840	5840	0
546	20231206	111900	47594240	5840	5840	5840	5840	0
547	20231206	111800	47594240	5840	5840	5840	5840	0
548	20231206	111700	47594240	5840	5840	5840	5840	0
549	20231206	111600	47594240	5840	5840	5840	5840	0
550	20231206	111500	47594240	5840	5840	5840	5840	0
551	20231206	111400	47594240	5840	5840	5840	5840	0
552	20231206	111300	47594240	5840	5840	5840	5840	0
553	20231206	111200	47594240	5840	5840	5840	5840	0
554	20231206	111100	47594240	5840	5840	5840	5840	0
555	20231206	111000	47594240	5840	5840	5840	5840	0
556	20231206	110900	47594240	5840	5840	5840	5840	1
557	20231206	110800	47588400	5800	5800	5800	5800	0
558	20231206	110700	47588400	5800	5800	5800	5800	0
559	20231206	110600	47588400	5800	5800	5800	5800	0
560	20231206	110500	47588400	5800	5800	5800	5800	0
561	20231206	110400	47588400	5800	5800	5800	5800	0
562	20231206	110300	47588400	5800	5800	5800	5800	0
563	20231206	110200	47588400	5800	5800	5800	5800	0
564	20231206	110100	47588400	5800	5800	5800	5800	0
565	20231206	110000	47588400	5800	5800	5800	5800	0
566	20231206	105900	47588400	5800	5800	5800	5800	0
567	20231206	105800	47588400	5800	5800	5800	5800	0
568	20231206	105700	47588400	5800	5800	5800	5800	0
569	20231206	105600	47588400	5800	5800	5800	5800	0
570	20231206	105500	47588400	5800	5800	5800	5800	0
571	20231206	105400	47588400	5800	5800	5800	5800	0
572	20231206	105300	47588400	5800	5800	5800	5800	264
573	20231206	105200	46057200	5800	5800	5800	5800	0
574	20231206	105100	46057200	5800	5800	5800	5800	5
575	20231206	105000	46028200	5850	5850	5850	5850	0
576	20231206	104900	46028200	5850	5850	5850	5850	1
577	20231206	104800	46022350	5800	5800	5800	5800	0
578	20231206	104700	46022350	5800	5800	5800	5800	0
579	20231206	104600	46022350	5800	5810	5810	5800	86
580	20231206	104500	45523500	5800	5800	5800	5800	0
581	20231206	104400	45523500	5800	5800	5800	5800	1
582	20231206	104300	45517700	5820	5830	5830	5820	7
583	20231206	104200	45476930	5860	5860	5860	5860	0
584	20231206	104100	45476930	5860	5860	5860	5860	0
585	20231206	104000	45476930	5860	5860	5860	5860	0
586	20231206	103900	45476930	5860	5860	5860	5860	0
587	20231206	103800	45476930	5860	5860	5860	5860	0
588	20231206	103700	45476930	5860	5860	5860	5860	0
589	20231206	103600	45476930	5860	5850	5860	5850	263
590	20231206	103500	43936300	5860	5860	5860	5860	0
591	20231206	103400	43936300	5860	5860	5860	5860	0
592	20231206	103300	43936300	5860	5860	5860	5860	0
593	20231206	103200	43936300	5860	5860	5860	5860	0
594	20231206	103100	43936300	5860	5840	5860	5800	326
595	20231206	103000	42044650	5880	5880	5880	5880	17
596	20231206	102900	41944690	5890	5880	5890	5880	65
597	20231206	102800	41562190	5900	5900	5900	5900	0
598	20231206	102700	41562190	5900	5820	5900	5820	502
599	20231206	102600	38604320	5820	5830	5830	5820	11
600	20231206	102500	38540200	5830	5830	5830	5830	0
601	20231206	102400	38540200	5830	5830	5830	5830	0
602	20231206	102300	38540200	5830	5830	5830	5830	0
603	20231206	102200	38540200	5830	5830	5830	5830	0
604	20231206	102100	38540200	5830	5840	5840	5830	23
605	20231206	102000	38405970	5900	5860	5900	5860	500
606	20231206	101900	35461730	5810	5810	5810	5810	0
607	20231206	101800	35461730	5810	5810	5810	5810	0
608	20231206	101700	35461730	5810	5810	5810	5810	10
609	20231206	101600	35403630	5820	5820	5820	5810	738
610	20231206	101500	31108950	5860	5850	5860	5850	17
611	20231206	101400	31009490	5840	5810	5840	5810	30
612	20231206	101300	30834690	5810	5810	5810	5810	1
613	20231206	101200	30828880	5780	5780	5780	5780	0
614	20231206	101100	30828880	5780	5780	5780	5780	0
615	20231206	101000	30828880	5780	5780	5780	5780	32
616	20231206	100900	30643920	5770	5770	5770	5770	0
617	20231206	100800	30643920	5770	5780	5780	5770	4
618	20231206	100700	30620830	5780	5780	5780	5780	5
619	20231206	100600	30591930	5780	5780	5780	5780	1
620	20231206	100500	30586150	5780	5780	5780	5780	0
621	20231206	100400	30586150	5780	5780	5780	5780	0
622	20231206	100300	30586150	5780	5780	5780	5770	54
623	20231206	100200	30274060	5810	5810	5810	5810	4
624	20231206	100100	30250820	5820	5820	5820	5820	0
625	20231206	100000	30250820	5820	5820	5820	5820	0
626	20231206	095900	30250820	5820	5810	5820	5810	95
627	20231206	095800	29698330	5780	5780	5780	5780	0
628	20231206	095700	29698330	5780	5800	5800	5780	394
629	20231206	095600	27413480	5800	5800	5800	5800	1
630	20231206	095500	27407680	5780	5780	5780	5780	0
631	20231206	095400	27407680	5780	5780	5780	5780	0
632	20231206	095300	27407680	5780	5790	5790	5780	39
633	20231206	095200	27181910	5780	5780	5780	5780	0
634	20231206	095100	27181910	5780	5780	5780	5780	0
635	20231206	095000	27181910	5780	5780	5780	5780	0
636	20231206	094900	27181910	5780	5780	5780	5780	3
637	20231206	094800	27164570	5770	5770	5770	5770	0
638	20231206	094700	27164570	5770	5770	5770	5770	0
639	20231206	094600	27164570	5770	5770	5770	5770	0
640	20231206	094500	27164570	5770	5770	5770	5770	0
641	20231206	094400	27164570	5770	5770	5770	5770	0
642	20231206	094300	27164570	5770	5770	5770	5770	0
643	20231206	094200	27164570	5770	5770	5770	5770	144
644	20231206	094100	26333690	5770	5820	5820	5760	863
645	20231206	094000	21349150	5820	5820	5820	5820	0
646	20231206	093900	21349150	5820	5820	5820	5820	7
647	20231206	093800	21308410	5820	5820	5820	5820	0
648	20231206	093700	21308410	5820	5820	5820	5820	1
649	20231206	093600	21302590	5820	5820	5820	5820	0
650	20231206	093500	21302590	5820	5820	5820	5820	0
651	20231206	093400	21302590	5820	5820	5820	5820	0
652	20231206	093300	21302590	5820	5820	5820	5820	1
653	20231206	093200	21296770	5820	5820	5820	5820	0
654	20231206	093100	21296770	5820	5820	5820	5820	0
655	20231206	093000	21296770	5820	5830	5830	5820	388
656	20231206	092900	19034740	5900	5830	5900	5790	643
657	20231206	092800	15266050	5880	5880	5880	5880	0
658	20231206	092700	15266050	5880	5880	5880	5880	0
659	20231206	092600	15266050	5880	5880	5880	5880	0
660	20231206	092500	15266050	5880	5880	5880	5880	0
661	20231206	092400	15266050	5880	5880	5880	5880	0
662	20231206	092300	15266050	5880	5880	5890	5880	96
663	20231206	092200	14701180	5900	5810	5900	5810	1000
664	20231206	092100	8845370	5810	5790	5820	5790	135
665	20231206	092000	8060700	5800	5830	5830	5800	518
666	20231206	091900	5041270	5840	5840	5840	5840	0
667	20231206	091800	5041270	5840	5840	5840	5840	0
668	20231206	091700	5041270	5840	5780	5840	5780	100
669	20231206	091600	4460120	5750	5750	5750	5750	0
670	20231206	091500	4460120	5750	5750	5750	5750	0
671	20231206	091400	4460120	5750	5760	5760	5750	217
672	20231206	091300	3210350	5750	5750	5750	5750	0
673	20231206	091200	3210350	5750	5750	5750	5750	0
674	20231206	091100	3210350	5750	5750	5750	5750	0
675	20231206	091000	3210350	5750	5760	5760	5750	61
676	20231206	090900	2859230	5750	5750	5750	5750	0
677	20231206	090800	2859230	5750	5750	5750	5750	0
678	20231206	090700	2859230	5750	5750	5750	5750	0
679	20231206	090600	2859230	5750	5750	5750	5750	0
680	20231206	090500	2859230	5750	5750	5750	5750	286
681	20231206	090400	1214730	5720	5720	5720	5720	0
682	20231206	090300	1214730	5720	5720	5720	5720	0
683	20231206	090200	1214730	5720	5720	5720	5720	0
684	20231206	090100	1214730	5720	5720	5720	5720	0
685	20231206	090000	1214730	5720	5730	5820	5720	212