KissMeData/353810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211100	105414475	3270	3270	3270	3270	1135
3	20231207	211000	105414475	3270	3270	3270	3270	0
4	20231207	210900	105414475	3270	3270	3270	3270	0
5	20231207	210800	105414475	3270	3270	3270	3270	0
6	20231207	210700	105414475	3270	3270	3270	3270	0
7	20231207	210600	105414475	3270	3270	3270	3270	0
8	20231207	210500	105414475	3270	3270	3270	3270	0
9	20231207	210400	105414475	3270	3270	3270	3270	0
10	20231207	210300	105414475	3270	3270	3270	3270	0
11	20231207	210200	105414475	3270	3270	3270	3270	0
12	20231207	210100	105414475	3270	3270	3270	3270	0
13	20231207	210000	105414475	3270	3270	3270	3270	0
14	20231207	205900	105414475	3270	3270	3270	3270	0
15	20231207	205800	105414475	3270	3270	3270	3270	0
16	20231207	205700	105414475	3270	3270	3270	3270	0
17	20231207	205600	105414475	3270	3270	3270	3270	0
18	20231207	205500	105414475	3270	3270	3270	3270	0
19	20231207	205400	105414475	3270	3270	3270	3270	0
20	20231207	205300	105414475	3270	3270	3270	3270	0
21	20231207	205200	105414475	3270	3270	3270	3270	0
22	20231207	205100	105414475	3270	3270	3270	3270	0
23	20231207	205000	105414475	3270	3270	3270	3270	0
24	20231207	204900	105414475	3270	3270	3270	3270	0
25	20231207	204800	105414475	3270	3270	3270	3270	0
26	20231207	204700	105414475	3270	3270	3270	3270	0
27	20231207	204600	105414475	3270	3270	3270	3270	0
28	20231207	204500	105414475	3270	3270	3270	3270	0
29	20231207	204400	105414475	3270	3270	3270	3270	0
30	20231207	204300	105414475	3270	3270	3270	3270	0
31	20231207	204200	105414475	3270	3270	3270	3270	0
32	20231207	204100	105414475	3270	3270	3270	3270	1135
33	20231207	204000	105414475	3270	3270	3270	3270	0
34	20231207	203900	105414475	3270	3270	3270	3270	0
35	20231207	203800	105414475	3270	3270	3270	3270	0
36	20231207	203700	105414475	3270	3270	3270	3270	0
37	20231207	203600	105414475	3270	3270	3270	3270	0
38	20231207	203500	105414475	3270	3270	3270	3270	0
39	20231207	203400	105414475	3270	3270	3270	3270	0
40	20231207	203300	105414475	3270	3270	3270	3270	0
41	20231207	203200	105414475	3270	3270	3270	3270	0
42	20231207	203100	105414475	3270	3270	3270	3270	0
43	20231207	203000	105414475	3270	3270	3270	3270	0
44	20231207	202900	105414475	3270	3270	3270	3270	0
45	20231207	202800	105414475	3270	3270	3270	3270	0
46	20231207	202700	105414475	3270	3270	3270	3270	0
47	20231207	202600	105414475	3270	3270	3270	3270	0
48	20231207	202500	105414475	3270	3270	3270	3270	0
49	20231207	202400	105414475	3270	3270	3270	3270	0
50	20231207	202300	105414475	3270	3270	3270	3270	0
51	20231207	202200	105414475	3270	3270	3270	3270	0
52	20231207	202100	105414475	3270	3270	3270	3270	0
53	20231207	202000	105414475	3270	3270	3270	3270	0
54	20231207	201900	105414475	3270	3270	3270	3270	0
55	20231207	201800	105414475	3270	3270	3270	3270	0
56	20231207	201700	105414475	3270	3270	3270	3270	0
57	20231207	201600	105414475	3270	3270	3270	3270	0
58	20231207	201500	105414475	3270	3270	3270	3270	0
59	20231207	201400	105414475	3270	3270	3270	3270	0
60	20231207	201300	105414475	3270	3270	3270	3270	0
61	20231207	201200	105414475	3270	3270	3270	3270	0
62	20231207	201100	105414475	3270	3270	3270	3270	1135
63	20231207	201000	105414475	3270	3270	3270	3270	0
64	20231207	200900	105414475	3270	3270	3270	3270	0
65	20231207	200800	105414475	3270	3270	3270	3270	0
66	20231207	200700	105414475	3270	3270	3270	3270	0
67	20231207	200600	105414475	3270	3270	3270	3270	0
68	20231207	200500	105414475	3270	3270	3270	3270	0
69	20231207	200400	105414475	3270	3270	3270	3270	0
70	20231207	200300	105414475	3270	3270	3270	3270	0
71	20231207	200200	105414475	3270	3270	3270	3270	0
72	20231207	200100	105414475	3270	3270	3270	3270	0
73	20231207	200000	105414475	3270	3270	3270	3270	0
74	20231207	195900	105414475	3270	3270	3270	3270	0
75	20231207	195800	105414475	3270	3270	3270	3270	0
76	20231207	195700	105414475	3270	3270	3270	3270	0
77	20231207	195600	105414475	3270	3270	3270	3270	0
78	20231207	195500	105414475	3270	3270	3270	3270	0
79	20231207	195400	105414475	3270	3270	3270	3270	0
80	20231207	195300	105414475	3270	3270	3270	3270	0
81	20231207	195200	105414475	3270	3270	3270	3270	0
82	20231207	195100	105414475	3270	3270	3270	3270	0
83	20231207	195000	105414475	3270	3270	3270	3270	0
84	20231207	194900	105414475	3270	3270	3270	3270	0
85	20231207	194800	105414475	3270	3270	3270	3270	0
86	20231207	194700	105414475	3270	3270	3270	3270	0
87	20231207	194600	105414475	3270	3270	3270	3270	0
88	20231207	194500	105414475	3270	3270	3270	3270	0
89	20231207	194400	105414475	3270	3270	3270	3270	0
90	20231207	194300	105414475	3270	3270	3270	3270	0
91	20231207	194200	105414475	3270	3270	3270	3270	0
92	20231207	194100	105414475	3270	3270	3270	3270	1135
93	20231207	194000	105414475	3270	3270	3270	3270	0
94	20231207	193900	105414475	3270	3270	3270	3270	0
95	20231207	193800	105414475	3270	3270	3270	3270	0
96	20231207	193700	105414475	3270	3270	3270	3270	0
97	20231207	193600	105414475	3270	3270	3270	3270	0
98	20231207	193500	105414475	3270	3270	3270	3270	0
99	20231207	193400	105414475	3270	3270	3270	3270	0
100	20231207	193300	105414475	3270	3270	3270	3270	0
101	20231207	193200	105414475	3270	3270	3270	3270	0
102	20231207	193100	105414475	3270	3270	3270	3270	0
103	20231207	193000	105414475	3270	3270	3270	3270	0
104	20231207	192900	105414475	3270	3270	3270	3270	0
105	20231207	192800	105414475	3270	3270	3270	3270	0
106	20231207	192700	105414475	3270	3270	3270	3270	0
107	20231207	192600	105414475	3270	3270	3270	3270	0
108	20231207	192500	105414475	3270	3270	3270	3270	0
109	20231207	192400	105414475	3270	3270	3270	3270	0
110	20231207	192300	105414475	3270	3270	3270	3270	0
111	20231207	192200	105414475	3270	3270	3270	3270	0
112	20231207	192100	105414475	3270	3270	3270	3270	0
113	20231207	192000	105414475	3270	3270	3270	3270	0
114	20231207	191900	105414475	3270	3270	3270	3270	0
115	20231207	191800	105414475	3270	3270	3270	3270	0
116	20231207	191700	105414475	3270	3270	3270	3270	0
117	20231207	191600	105414475	3270	3270	3270	3270	0
118	20231207	191500	105414475	3270	3270	3270	3270	0
119	20231207	191400	105414475	3270	3270	3270	3270	0
120	20231207	191300	105414475	3270	3270	3270	3270	0
121	20231207	191200	105414475	3270	3270	3270	3270	0
122	20231207	191100	105414475	3270	3270	3270	3270	1135
123	20231207	191000	105414475	3270	3270	3270	3270	0
124	20231207	190900	105414475	3270	3270	3270	3270	0
125	20231207	190800	105414475	3270	3270	3270	3270	0
126	20231207	190700	105414475	3270	3270	3270	3270	0
127	20231207	190600	105414475	3270	3270	3270	3270	0
128	20231207	190500	105414475	3270	3270	3270	3270	0
129	20231207	190400	105414475	3270	3270	3270	3270	0
130	20231207	190300	105414475	3270	3270	3270	3270	0
131	20231207	190200	105414475	3270	3270	3270	3270	0
132	20231207	190100	105414475	3270	3270	3270	3270	0
133	20231207	190000	105414475	3270	3270	3270	3270	0
134	20231207	185900	105414475	3270	3270	3270	3270	0
135	20231207	185800	105414475	3270	3270	3270	3270	0
136	20231207	185700	105414475	3270	3270	3270	3270	0
137	20231207	185600	105414475	3270	3270	3270	3270	0
138	20231207	185500	105414475	3270	3270	3270	3270	0
139	20231207	185400	105414475	3270	3270	3270	3270	0
140	20231207	185300	105414475	3270	3270	3270	3270	0
141	20231207	185200	105414475	3270	3270	3270	3270	0
142	20231207	185100	105414475	3270	3270	3270	3270	0
143	20231207	185000	105414475	3270	3270	3270	3270	0
144	20231207	184900	105414475	3270	3270	3270	3270	0
145	20231207	184800	105414475	3270	3270	3270	3270	0
146	20231207	184700	105414475	3270	3270	3270	3270	0
147	20231207	184600	105414475	3270	3270	3270	3270	0
148	20231207	184500	105414475	3270	3270	3270	3270	0
149	20231207	184400	105414475	3270	3270	3270	3270	0
150	20231207	184300	105414475	3270	3270	3270	3270	0
151	20231207	184200	105414475	3270	3270	3270	3270	0
152	20231207	184100	105414475	3270	3270	3270	3270	1135
153	20231207	184000	105414475	3270	3270	3270	3270	0
154	20231207	183900	105414475	3270	3270	3270	3270	0
155	20231207	183800	105414475	3270	3270	3270	3270	0
156	20231207	183700	105414475	3270	3270	3270	3270	0
157	20231207	183600	105414475	3270	3270	3270	3270	0
158	20231207	183500	105414475	3270	3270	3270	3270	0
159	20231207	183400	105414475	3270	3270	3270	3270	0
160	20231207	183300	105414475	3270	3270	3270	3270	0
161	20231207	183200	105414475	3270	3270	3270	3270	0
162	20231207	183100	105414475	3270	3270	3270	3270	0
163	20231207	183000	105414475	3270	3270	3270	3270	0
164	20231207	182900	105414475	3270	3270	3270	3270	0
165	20231207	182800	105414475	3270	3270	3270	3270	0
166	20231207	182700	105414475	3270	3270	3270	3270	0
167	20231207	182600	105414475	3270	3270	3270	3270	0
168	20231207	182500	105414475	3270	3270	3270	3270	0
169	20231207	182400	105414475	3270	3270	3270	3270	0
170	20231207	182300	105414475	3270	3270	3270	3270	0
171	20231207	182200	105414475	3270	3270	3270	3270	0
172	20231207	182100	105414475	3270	3270	3270	3270	0
173	20231207	182000	105414475	3270	3270	3270	3270	0
174	20231207	181900	105414475	3270	3270	3270	3270	0
175	20231207	181800	105414475	3270	3270	3270	3270	0
176	20231207	181700	105414475	3270	3270	3270	3270	0
177	20231207	181600	105414475	3270	3270	3270	3270	0
178	20231207	181500	105414475	3270	3270	3270	3270	0
179	20231207	181400	105414475	3270	3270	3270	3270	0
180	20231207	181300	105414475	3270	3270	3270	3270	0
181	20231207	181200	105414475	3270	3270	3270	3270	0
182	20231207	181100	105414475	3270	3270	3270	3270	1135
183	20231207	181000	105414475	3270	3270	3270	3270	0
184	20231207	180900	105414475	3270	3270	3270	3270	0
185	20231207	180800	105414475	3270	3270	3270	3270	0
186	20231207	180700	105414475	3270	3270	3270	3270	0
187	20231207	180600	105414475	3270	3270	3270	3270	0
188	20231207	180500	105414475	3270	3270	3270	3270	0
189	20231207	180400	105414475	3270	3270	3270	3270	0
190	20231207	180300	105414475	3270	3270	3270	3270	0
191	20231207	180200	105414475	3270	3270	3270	3270	0
192	20231207	180100	105414475	3270	3270	3270	3270	0
193	20231207	180000	105414475	3270	3270	3270	3270	0
194	20231207	175900	105414475	3270	3270	3270	3270	0
195	20231207	175800	105414475	3270	3270	3270	3270	0
196	20231207	175700	105414475	3270	3270	3270	3270	0
197	20231207	175600	105414475	3270	3270	3270	3270	0
198	20231207	175500	105414475	3270	3270	3270	3270	0
199	20231207	175400	105414475	3270	3270	3270	3270	0
200	20231207	175300	105414475	3270	3270	3270	3270	0
201	20231207	175200	105414475	3270	3270	3270	3270	0
202	20231207	175100	105414475	3270	3270	3270	3270	0
203	20231207	175000	105414475	3270	3270	3270	3270	0
204	20231207	174900	105414475	3270	3270	3270	3270	0
205	20231207	174800	105414475	3270	3270	3270	3270	0
206	20231207	174700	105414475	3270	3270	3270	3270	0
207	20231207	174600	105414475	3270	3270	3270	3270	0
208	20231207	174500	105414475	3270	3270	3270	3270	0
209	20231207	174400	105414475	3270	3270	3270	3270	0
210	20231207	174300	105414475	3270	3270	3270	3270	0
211	20231207	174200	105414475	3270	3270	3270	3270	0
212	20231207	174100	105414475	3270	3270	3270	3270	1135
213	20231207	174000	105414475	3270	3270	3270	3270	0
214	20231207	173900	105414475	3270	3270	3270	3270	0
215	20231207	173800	105414475	3270	3270	3270	3270	0
216	20231207	173700	105414475	3270	3270	3270	3270	0
217	20231207	173600	105414475	3270	3270	3270	3270	0
218	20231207	173500	105414475	3270	3270	3270	3270	0
219	20231207	173400	105414475	3270	3270	3270	3270	0
220	20231207	173300	105414475	3270	3270	3270	3270	0
221	20231207	173200	105414475	3270	3270	3270	3270	0
222	20231207	173100	105414475	3270	3270	3270	3270	0
223	20231207	173000	105414475	3270	3270	3270	3270	0
224	20231207	172900	105414475	3270	3270	3270	3270	0
225	20231207	172800	105414475	3270	3270	3270	3270	0
226	20231207	172700	105414475	3270	3270	3270	3270	0
227	20231207	172600	105414475	3270	3270	3270	3270	0
228	20231207	172500	105414475	3270	3270	3270	3270	0
229	20231207	172400	105414475	3270	3270	3270	3270	0
230	20231207	172300	105414475	3270	3270	3270	3270	0
231	20231207	172200	105414475	3270	3270	3270	3270	0
232	20231207	172100	105414475	3270	3270	3270	3270	0
233	20231207	172000	105414475	3270	3270	3270	3270	0
234	20231207	171900	105414475	3270	3270	3270	3270	0
235	20231207	171800	105414475	3270	3270	3270	3270	0
236	20231207	171700	105414475	3270	3270	3270	3270	0
237	20231207	171600	105414475	3270	3270	3270	3270	0
238	20231207	171500	105414475	3270	3270	3270	3270	0
239	20231207	171400	105414475	3270	3270	3270	3270	0
240	20231207	171300	105414475	3270	3270	3270	3270	0
241	20231207	171200	105414475	3270	3270	3270	3270	0
242	20231207	171100	105414475	3270	3270	3270	3270	1135
243	20231207	171000	105414475	3270	3270	3270	3270	0
244	20231207	170900	105414475	3270	3270	3270	3270	0
245	20231207	170800	105414475	3270	3270	3270	3270	0
246	20231207	170700	105414475	3270	3270	3270	3270	0
247	20231207	170600	105414475	3270	3270	3270	3270	0
248	20231207	170500	105414475	3270	3270	3270	3270	0
249	20231207	170400	105414475	3270	3270	3270	3270	0
250	20231207	170300	105414475	3270	3270	3270	3270	0
251	20231207	170200	105414475	3270	3270	3270	3270	0
252	20231207	170100	105414475	3270	3270	3270	3270	0
253	20231207	170000	105414475	3270	3270	3270	3270	0
254	20231207	165900	105414475	3270	3270	3270	3270	0
255	20231207	165800	105414475	3270	3270	3270	3270	0
256	20231207	165700	105414475	3270	3270	3270	3270	0
257	20231207	165600	105414475	3270	3270	3270	3270	0
258	20231207	165500	105414475	3270	3270	3270	3270	0
259	20231207	165400	105414475	3270	3270	3270	3270	0
260	20231207	165300	105414475	3270	3270	3270	3270	0
261	20231207	165200	105414475	3270	3270	3270	3270	0
262	20231207	165100	105414475	3270	3270	3270	3270	0
263	20231207	165000	105414475	3270	3270	3270	3270	0
264	20231207	164900	105414475	3270	3270	3270	3270	0
265	20231207	164800	105414475	3270	3270	3270	3270	0
266	20231207	164700	105414475	3270	3270	3270	3270	0
267	20231207	164600	105414475	3270	3270	3270	3270	0
268	20231207	164500	105414475	3270	3270	3270	3270	0
269	20231207	164400	105414475	3270	3270	3270	3270	0
270	20231207	164300	105414475	3270	3270	3270	3270	0
271	20231207	164200	105414475	3270	3270	3270	3270	0
272	20231207	164100	105414475	3270	3270	3270	3270	1135
273	20231207	164000	105414475	3270	3270	3270	3270	0
274	20231207	163900	105414475	3270	3270	3270	3270	0
275	20231207	163800	105414475	3270	3270	3270	3270	0
276	20231207	163700	105414475	3270	3270	3270	3270	0
277	20231207	163600	105414475	3270	3270	3270	3270	0
278	20231207	163500	105414475	3270	3270	3270	3270	0
279	20231207	163400	105414475	3270	3270	3270	3270	0
280	20231207	163300	105414475	3270	3270	3270	3270	0
281	20231207	163200	105414475	3270	3270	3270	3270	0
282	20231207	163100	105414475	3270	3270	3270	3270	0
283	20231207	163000	105414475	3270	3270	3270	3270	0
284	20231207	162900	105414475	3270	3270	3270	3270	0
285	20231207	162800	105414475	3270	3270	3270	3270	0
286	20231207	162700	105414475	3270	3270	3270	3270	0
287	20231207	162600	105414475	3270	3270	3270	3270	0
288	20231207	162500	105414475	3270	3270	3270	3270	0
289	20231207	162400	105414475	3270	3270	3270	3270	0
290	20231207	162300	105414475	3270	3270	3270	3270	0
291	20231207	162200	105414475	3270	3270	3270	3270	0
292	20231207	162100	105414475	3270	3270	3270	3270	0
293	20231207	162000	105414475	3270	3270	3270	3270	0
294	20231207	161900	105414475	3270	3270	3270	3270	0
295	20231207	161800	105414475	3270	3270	3270	3270	0
296	20231207	161700	105414475	3270	3270	3270	3270	0
297	20231207	161600	105414475	3270	3270	3270	3270	0
298	20231207	161500	105414475	3270	3270	3270	3270	0
299	20231207	161400	105414475	3270	3270	3270	3270	0
300	20231207	161300	105414475	3270	3270	3270	3270	0
301	20231207	161200	105414475	3270	3270	3270	3270	0
302	20231207	161100	105414475	3270	3270	3270	3270	1135
303	20231207	161000	105414475	3270	3270	3270	3270	0
304	20231207	160900	105414475	3270	3270	3270	3270	0
305	20231207	160800	105414475	3270	3270	3270	3270	0
306	20231207	160700	105414475	3270	3270	3270	3270	0
307	20231207	160600	105414475	3270	3270	3270	3270	0
308	20231207	160500	105414475	3270	3270	3270	3270	0
309	20231207	160400	105414475	3270	3270	3270	3270	0
310	20231207	160300	105414475	3270	3270	3270	3270	0
311	20231207	160200	105414475	3270	3270	3270	3270	0
312	20231207	160100	105414475	3270	3270	3270	3270	0
313	20231207	160000	105414475	3270	3270	3270	3270	0
314	20231207	155900	105414475	3270	3270	3270	3270	0
315	20231207	155800	105414475	3270	3270	3270	3270	0
316	20231207	155700	105414475	3270	3270	3270	3270	0
317	20231207	155600	105414475	3270	3270	3270	3270	0
318	20231207	155500	105414475	3270	3270	3270	3270	0
319	20231207	155400	105414475	3270	3270	3270	3270	0
320	20231207	155300	105414475	3270	3270	3270	3270	0
321	20231207	155200	105414475	3270	3270	3270	3270	0
322	20231207	155100	105414475	3270	3270	3270	3270	0
323	20231207	155000	105414475	3270	3270	3270	3270	0
324	20231207	154900	105414475	3270	3270	3270	3270	0
325	20231207	154800	105414475	3270	3270	3270	3270	0
326	20231207	154700	105414475	3270	3270	3270	3270	0
327	20231207	154600	105414475	3270	3270	3270	3270	0
328	20231207	154500	105414475	3270	3270	3270	3270	0
329	20231207	154400	105414475	3270	3270	3270	3270	0
330	20231207	154300	105414475	3270	3270	3270	3270	0
331	20231207	154200	105414475	3270	3270	3270	3270	0
332	20231207	154100	105414475	3270	3270	3270	3270	1135
333	20231207	154000	105414475	3270	3270	3270	3270	0
334	20231207	153900	105414475	3270	3270	3270	3270	0
335	20231207	153800	105414475	3270	3270	3270	3270	0
336	20231207	153700	105414475	3270	3270	3270	3270	0
337	20231207	153600	105414475	3270	3270	3270	3270	0
338	20231207	153500	105414475	3270	3270	3270	3270	0
339	20231207	153400	105414475	3270	3270	3270	3270	0
340	20231207	153300	105414475	3270	3270	3270	3270	0
341	20231207	153200	105414475	3270	3270	3270	3270	0
342	20231207	153100	105414475	3270	3270	3270	3270	0
343	20231207	153000	105414475	3270	3270	3270	3270	1135
344	20231207	152900	101703025	3280	3280	3280	3280	0
345	20231207	152800	101703025	3280	3280	3280	3280	0
346	20231207	152700	101703025	3280	3280	3280	3280	0
347	20231207	152600	101703025	3280	3280	3280	3280	0
348	20231207	152500	101703025	3280	3280	3280	3280	0
349	20231207	152400	101703025	3280	3280	3280	3280	0
350	20231207	152300	101703025	3280	3280	3280	3280	0
351	20231207	152200	101703025	3280	3280	3280	3280	0
352	20231207	152100	101703025	3280	3280	3280	3280	0
353	20231207	152000	101703025	3280	3280	3280	3280	0
354	20231207	151900	101703025	3280	3270	3280	3270	1094
355	20231207	151800	98125620	3275	3275	3275	3275	0
356	20231207	151700	98125620	3275	3275	3275	3275	0
357	20231207	151600	98125620	3275	3275	3275	3270	367
358	20231207	151500	96923945	3275	3275	3275	3275	0
359	20231207	151400	96923945	3275	3275	3275	3275	0
360	20231207	151300	96923945	3275	3275	3275	3275	0
361	20231207	151200	96923945	3275	3275	3275	3275	1
362	20231207	151100	96920670	3270	3275	3275	3270	385
363	20231207	151000	95660195	3270	3270	3270	3270	235
364	20231207	150900	94891745	3275	3270	3275	3270	2
365	20231207	150800	94885200	3275	3275	3275	3275	100
366	20231207	150700	94557700	3280	3280	3280	3280	0
367	20231207	150600	94557700	3280	3280	3280	3280	0
368	20231207	150500	94557700	3280	3280	3280	3280	0
369	20231207	150400	94557700	3280	3280	3280	3280	0
370	20231207	150300	94557700	3280	3275	3280	3275	2
371	20231207	150200	94551145	3285	3285	3285	3285	0
372	20231207	150100	94551145	3285	3285	3285	3285	0
373	20231207	150000	94551145	3285	3285	3285	3285	0
374	20231207	145900	94551145	3285	3285	3285	3285	0
375	20231207	145800	94551145	3285	3280	3285	3265	185
376	20231207	145700	93946190	3280	3280	3280	3280	6
377	20231207	145600	93926510	3280	3280	3285	3280	25
378	20231207	145500	93844495	3280	3280	3285	3280	5
379	20231207	145400	93828090	3285	3275	3285	3275	631
380	20231207	145300	91758410	3280	3280	3280	3280	5
381	20231207	145200	91742010	3280	3275	3280	3275	213
382	20231207	145100	91043425	3280	3280	3280	3280	0
383	20231207	145000	91043425	3280	3280	3280	3280	0
384	20231207	144900	91043425	3280	3275	3280	3275	333
385	20231207	144800	89951345	3270	3270	3270	3270	2
386	20231207	144700	89944805	3275	3275	3275	3275	1
387	20231207	144600	89941530	3270	3270	3270	3270	100
388	20231207	144500	89614530	3275	3275	3275	3275	0
389	20231207	144400	89614530	3275	3275	3275	3275	0
390	20231207	144300	89614530	3275	3275	3275	3275	0
391	20231207	144200	89614530	3275	3275	3275	3275	500
392	20231207	144100	87977030	3270	3270	3270	3270	111
393	20231207	144000	87614060	3270	3270	3270	3270	0
394	20231207	143900	87614060	3270	3270	3270	3270	0
395	20231207	143800	87614060	3270	3270	3270	3270	1434
396	20231207	143700	82924880	3275	3275	3275	3275	0
397	20231207	143600	82924880	3275	3275	3275	3275	0
398	20231207	143500	82924880	3275	3275	3275	3275	0
399	20231207	143400	82924880	3275	3275	3275	3275	250
400	20231207	143300	82106130	3275	3275	3275	3275	1
401	20231207	143200	82102855	3270	3275	3275	3270	45
402	20231207	143100	81955555	3275	3275	3275	3275	7
403	20231207	143000	81932630	3275	3275	3275	3275	30
404	20231207	142900	81834380	3270	3270	3270	3270	0
405	20231207	142800	81834380	3270	3270	3270	3270	0
406	20231207	142700	81834380	3270	3270	3270	3270	0
407	20231207	142600	81834380	3270	3270	3270	3270	0
408	20231207	142500	81834380	3270	3270	3270	3270	0
409	20231207	142400	81834380	3270	3270	3270	3270	0
410	20231207	142300	81834380	3270	3270	3270	3270	5
411	20231207	142200	81818030	3250	3250	3250	3250	0
412	20231207	142100	81818030	3250	3250	3250	3250	3
413	20231207	142000	81808280	3250	3270	3270	3250	500
414	20231207	141900	80174490	3275	3275	3275	3275	0
415	20231207	141800	80174490	3275	3275	3275	3275	0
416	20231207	141700	80174490	3275	3275	3275	3275	0
417	20231207	141600	80174490	3275	3275	3275	3275	0
418	20231207	141500	80174490	3275	3275	3275	3275	2
419	20231207	141400	80167940	3275	3275	3275	3275	1
420	20231207	141300	80164665	3270	3270	3270	3270	578
421	20231207	141200	78274605	3270	3270	3270	3270	0
422	20231207	141100	78274605	3270	3270	3270	3270	0
423	20231207	141000	78274605	3270	3270	3270	3270	0
424	20231207	140900	78274605	3270	3270	3270	3270	0
425	20231207	140800	78274605	3270	3270	3270	3270	1
426	20231207	140700	78271335	3275	3275	3275	3275	0
427	20231207	140600	78271335	3275	3275	3275	3275	1
428	20231207	140500	78268060	3255	3255	3255	3255	0
429	20231207	140400	78268060	3255	3255	3255	3255	0
430	20231207	140300	78268060	3255	3255	3255	3255	470
431	20231207	140200	76738210	3265	3265	3265	3265	117
432	20231207	140100	76356205	3270	3265	3270	3265	14
433	20231207	140000	76310490	3270	3270	3270	3270	0
434	20231207	135900	76310490	3270	3270	3270	3270	0
435	20231207	135800	76310490	3270	3270	3270	3270	0
436	20231207	135700	76310490	3270	3270	3270	3270	0
437	20231207	135600	76310490	3270	3270	3270	3270	0
438	20231207	135500	76310490	3270	3270	3270	3270	0
439	20231207	135400	76310490	3270	3270	3270	3270	95
440	20231207	135300	75999840	3270	3270	3270	3270	0
441	20231207	135200	75999840	3270	3270	3270	3270	935
442	20231207	135100	72942390	3270	3265	3270	3265	10
443	20231207	135000	72909735	3270	3270	3270	3270	0
444	20231207	134900	72909735	3270	3270	3270	3270	0
445	20231207	134800	72909735	3270	3270	3270	3270	0
446	20231207	134700	72909735	3270	3265	3270	3265	11
447	20231207	134600	72873815	3255	3265	3265	3255	4
448	20231207	134500	72860765	3265	3265	3265	3265	0
449	20231207	134400	72860765	3265	3265	3265	3265	0
450	20231207	134300	72860765	3265	3265	3265	3265	0
451	20231207	134200	72860765	3265	3265	3265	3265	21
452	20231207	134100	72792200	3265	3265	3265	3265	0
453	20231207	134000	72792200	3265	3265	3265	3265	422
454	20231207	133900	71414370	3265	3260	3265	3260	198
455	20231207	133800	70768885	3265	3265	3265	3265	0
456	20231207	133700	70768885	3265	3265	3265	3265	0
457	20231207	133600	70768885	3265	3265	3265	3265	0
458	20231207	133500	70768885	3265	3265	3265	3265	0
459	20231207	133400	70768885	3265	3265	3265	3265	0
460	20231207	133300	70768885	3265	3265	3265	3265	0
461	20231207	133200	70768885	3265	3265	3265	3265	0
462	20231207	133100	70768885	3265	3265	3265	3265	0
463	20231207	133000	70768885	3265	3265	3265	3265	0
464	20231207	132900	70768885	3265	3265	3265	3265	0
465	20231207	132800	70768885	3265	3265	3265	3265	0
466	20231207	132700	70768885	3265	3265	3265	3265	200
467	20231207	132600	70115885	3265	3265	3265	3265	0
468	20231207	132500	70115885	3265	3255	3265	3255	107
469	20231207	132400	69767590	3265	3265	3265	3265	1
470	20231207	132300	69764325	3260	3260	3260	3260	1
471	20231207	132200	69761065	3265	3255	3265	3255	563
472	20231207	132100	67928490	3255	3255	3255	3255	0
473	20231207	132000	67928490	3255	3255	3255	3255	0
474	20231207	131900	67928490	3255	3255	3255	3255	0
475	20231207	131800	67928490	3255	3255	3255	3255	0
476	20231207	131700	67928490	3255	3255	3255	3255	338
477	20231207	131600	66828300	3265	3265	3265	3265	0
478	20231207	131500	66828300	3265	3265	3265	3265	0
479	20231207	131400	66828300	3265	3265	3265	3265	0
480	20231207	131300	66828300	3265	3265	3265	3265	0
481	20231207	131200	66828300	3265	3265	3265	3265	0
482	20231207	131100	66828300	3265	3265	3265	3265	0
483	20231207	131000	66828300	3265	3265	3265	3265	1
484	20231207	130900	66825035	3255	3260	3260	3255	446
485	20231207	130800	65371675	3265	3265	3265	3265	0
486	20231207	130700	65371675	3265	3265	3265	3265	0
487	20231207	130600	65371675	3265	3265	3265	3265	1
488	20231207	130500	65368410	3260	3260	3260	3260	94
489	20231207	130400	65061970	3265	3265	3265	3265	0
490	20231207	130300	65061970	3265	3265	3265	3265	0
491	20231207	130200	65061970	3265	3265	3265	3265	0
492	20231207	130100	65061970	3265	3265	3265	3265	0
493	20231207	130000	65061970	3265	3265	3265	3265	0
494	20231207	125900	65061970	3265	3265	3265	3265	0
495	20231207	125800	65061970	3265	3265	3265	3265	0
496	20231207	125700	65061970	3265	3265	3265	3265	0
497	20231207	125600	65061970	3265	3265	3265	3265	0
498	20231207	125500	65061970	3265	3265	3265	3265	19
499	20231207	125400	64999935	3265	3265	3265	3265	650
500	20231207	125300	62877685	3270	3270	3270	3270	0
501	20231207	125200	62877685	3270	3270	3270	3270	0
502	20231207	125100	62877685	3270	3270	3270	3270	0
503	20231207	125000	62877685	3270	3270	3270	3270	0
504	20231207	124900	62877685	3270	3270	3270	3270	0
505	20231207	124800	62877685	3270	3270	3270	3270	0
506	20231207	124700	62877685	3270	3270	3270	3270	0
507	20231207	124600	62877685	3270	3270	3270	3270	0
508	20231207	124500	62877685	3270	3270	3270	3270	30
509	20231207	124400	62779585	3265	3265	3265	3265	0
510	20231207	124300	62779585	3265	3265	3265	3265	0
511	20231207	124200	62779585	3265	3265	3265	3265	0
512	20231207	124100	62779585	3265	3265	3265	3265	0
513	20231207	124000	62779585	3265	3265	3265	3265	0
514	20231207	123900	62779585	3265	3265	3265	3265	0
515	20231207	123800	62779585	3265	3265	3265	3265	0
516	20231207	123700	62779585	3265	3265	3265	3265	100
517	20231207	123600	62453085	3265	3265	3265	3265	0
518	20231207	123500	62453085	3265	3265	3265	3265	0
519	20231207	123400	62453085	3265	3265	3265	3265	0
520	20231207	123300	62453085	3265	3265	3265	3265	0
521	20231207	123200	62453085	3265	3265	3265	3265	0
522	20231207	123100	62453085	3265	3265	3265	3265	40
523	20231207	123000	62322485	3255	3260	3260	3255	169
524	20231207	122900	61772340	3260	3260	3260	3260	60
525	20231207	122800	61576740	3260	3260	3260	3260	0
526	20231207	122700	61576740	3260	3260	3260	3260	0
527	20231207	122600	61576740	3260	3260	3260	3260	178
528	20231207	122500	60996460	3265	3265	3265	3265	10
529	20231207	122400	60963810	3265	3265	3265	3265	0
530	20231207	122300	60963810	3265	3265	3265	3265	0
531	20231207	122200	60963810	3265	3265	3265	3265	0
532	20231207	122100	60963810	3265	3265	3265	3265	0
533	20231207	122000	60963810	3265	3265	3265	3265	0
534	20231207	121900	60963810	3265	3265	3265	3265	0
535	20231207	121800	60963810	3265	3265	3265	3265	0
536	20231207	121700	60963810	3265	3265	3265	3265	0
537	20231207	121600	60963810	3265	3265	3265	3265	235
538	20231207	121500	60196535	3270	3270	3270	3270	0
539	20231207	121400	60196535	3270	3270	3270	3270	0
540	20231207	121300	60196535	3270	3270	3270	3270	0
541	20231207	121200	60196535	3270	3270	3270	3270	0
542	20231207	121100	60196535	3270	3270	3270	3270	500
543	20231207	121000	58561535	3270	3270	3270	3270	1
544	20231207	120900	58558265	3270	3270	3270	3270	0
545	20231207	120800	58558265	3270	3270	3270	3270	0
546	20231207	120700	58558265	3270	3270	3270	3270	0
547	20231207	120600	58558265	3270	3270	3270	3270	0
548	20231207	120500	58558265	3270	3270	3270	3270	0
549	20231207	120400	58558265	3270	3270	3270	3270	0
550	20231207	120300	58558265	3270	3270	3270	3270	0
551	20231207	120200	58558265	3270	3270	3270	3270	0
552	20231207	120100	58558265	3270	3270	3270	3270	0
553	20231207	120000	58558265	3270	3270	3270	3270	0
554	20231207	115900	58558265	3270	3270	3270	3270	0
555	20231207	115800	58558265	3270	3270	3270	3270	24
556	20231207	115700	58479785	3270	3270	3270	3270	0
557	20231207	115600	58479785	3270	3270	3270	3270	1
558	20231207	115500	58476515	3270	3270	3270	3270	0
559	20231207	115400	58476515	3270	3270	3270	3270	0
560	20231207	115300	58476515	3270	3270	3270	3270	0
561	20231207	115200	58476515	3270	3270	3270	3270	0
562	20231207	115100	58476515	3270	3270	3270	3270	0
563	20231207	115000	58476515	3270	3270	3270	3270	0
564	20231207	114900	58476515	3270	3270	3270	3270	0
565	20231207	114800	58476515	3270	3270	3270	3270	0
566	20231207	114700	58476515	3270	3270	3270	3270	0
567	20231207	114600	58476515	3270	3270	3270	3270	0
568	20231207	114500	58476515	3270	3270	3270	3270	0
569	20231207	114400	58476515	3270	3270	3270	3270	0
570	20231207	114300	58476515	3270	3270	3270	3270	1
571	20231207	114200	58473245	3270	3270	3270	3270	1
572	20231207	114100	58469975	3270	3270	3270	3270	0
573	20231207	114000	58469975	3270	3270	3270	3270	30
574	20231207	113900	58371875	3270	3270	3270	3270	53
575	20231207	113800	58198565	3270	3270	3270	3270	0
576	20231207	113700	58198565	3270	3270	3270	3270	0
577	20231207	113600	58198565	3270	3270	3270	3270	25
578	20231207	113500	58116815	3270	3270	3270	3270	21
579	20231207	113400	58048145	3270	3270	3270	3270	0
580	20231207	113300	58048145	3270	3270	3270	3270	1
581	20231207	113200	58044875	3270	3270	3270	3270	30
582	20231207	113100	57946775	3265	3265	3265	3265	0
583	20231207	113000	57946775	3265	3265	3265	3265	1665
584	20231207	112900	52510550	3265	3265	3265	3265	0
585	20231207	112800	52510550	3265	3265	3265	3265	0
586	20231207	112700	52510550	3265	3265	3265	3265	1
587	20231207	112600	52507285	3265	3265	3265	3265	3
588	20231207	112500	52497490	3260	3260	3260	3260	0
589	20231207	112400	52497490	3260	3260	3260	3260	2
590	20231207	112300	52490970	3265	3265	3265	3265	0
591	20231207	112200	52490970	3265	3265	3265	3265	0
592	20231207	112100	52490970	3265	3265	3265	3265	0
593	20231207	112000	52490970	3265	3260	3265	3260	246
594	20231207	111900	51688510	3260	3260	3260	3260	0
595	20231207	111800	51688510	3260	3260	3260	3260	0
596	20231207	111700	51688510	3260	3260	3260	3260	33
597	20231207	111600	51580930	3260	3260	3260	3260	0
598	20231207	111500	51580930	3260	3260	3260	3260	0
599	20231207	111400	51580930	3260	3260	3260	3260	91
600	20231207	111300	51284270	3260	3260	3260	3260	409
601	20231207	111200	49950930	3260	3260	3260	3260	0
602	20231207	111100	49950930	3260	3260	3260	3260	200
603	20231207	111000	49298930	3255	3255	3255	3255	0
604	20231207	110900	49298930	3255	3255	3255	3255	0
605	20231207	110800	49298930	3255	3255	3255	3255	0
606	20231207	110700	49298930	3255	3255	3255	3255	47
607	20231207	110600	49145945	3255	3255	3255	3255	0
608	20231207	110500	49145945	3255	3255	3255	3255	0
609	20231207	110400	49145945	3255	3255	3255	3255	0
610	20231207	110300	49145945	3255	3255	3255	3255	553
611	20231207	110200	47345930	3255	3255	3255	3255	50
612	20231207	110100	47183180	3260	3260	3260	3260	0
613	20231207	110000	47183180	3260	3260	3260	3260	0
614	20231207	105900	47183180	3260	3260	3260	3260	0
615	20231207	105800	47183180	3260	3260	3260	3260	0
616	20231207	105700	47183180	3260	3260	3260	3260	1
617	20231207	105600	47179920	3255	3255	3255	3255	0
618	20231207	105500	47179920	3255	3255	3255	3255	0
619	20231207	105400	47179920	3255	3255	3255	3255	0
620	20231207	105300	47179920	3255	3255	3255	3255	0
621	20231207	105200	47179920	3255	3255	3255	3255	0
622	20231207	105100	47179920	3255	3255	3255	3255	0
623	20231207	105000	47179920	3255	3255	3255	3255	0
624	20231207	104900	47179920	3255	3255	3255	3255	0
625	20231207	104800	47179920	3255	3255	3255	3255	448
626	20231207	104700	45721680	3255	3255	3255	3255	0
627	20231207	104600	45721680	3255	3255	3255	3255	0
628	20231207	104500	45721680	3255	3255	3255	3255	77
629	20231207	104400	45471045	3255	3255	3255	3255	0
630	20231207	104300	45471045	3255	3255	3255	3255	0
631	20231207	104200	45471045	3255	3255	3255	3255	300
632	20231207	104100	44494545	3255	3255	3255	3255	0
633	20231207	104000	44494545	3255	3250	3255	3250	725
634	20231207	103900	42135170	3250	3250	3250	3250	0
635	20231207	103800	42135170	3250	3250	3250	3250	0
636	20231207	103700	42135170	3250	3250	3250	3250	0
637	20231207	103600	42135170	3250	3250	3250	3250	0
638	20231207	103500	42135170	3250	3250	3250	3250	0
639	20231207	103400	42135170	3250	3250	3250	3250	0
640	20231207	103300	42135170	3250	3250	3250	3250	1324
641	20231207	103200	37832170	3245	3245	3245	3245	0
642	20231207	103100	37832170	3245	3245	3245	3245	0
643	20231207	103000	37832170	3245	3245	3245	3245	0
644	20231207	102900	37832170	3245	3245	3245	3245	0
645	20231207	102800	37832170	3245	3235	3245	3235	2547
646	20231207	102700	29574865	3235	3235	3235	3235	0
647	20231207	102600	29574865	3235	3235	3235	3235	0
648	20231207	102500	29574865	3235	3235	3235	3235	714
649	20231207	102400	27265075	3240	3240	3240	3240	2
650	20231207	102300	27258595	3240	3240	3240	3240	300
651	20231207	102200	26286595	3240	3240	3240	3240	200
652	20231207	102100	25638595	3225	3225	3225	3225	0
653	20231207	102000	25638595	3225	3225	3225	3225	0
654	20231207	101900	25638595	3225	3225	3225	3225	0
655	20231207	101800	25638595	3225	3225	3225	3225	458
656	20231207	101700	24161545	3220	3220	3220	3220	0
657	20231207	101600	24161545	3220	3220	3220	3220	0
658	20231207	101500	24161545	3220	3225	3225	3220	1384
659	20231207	101400	19698895	3230	3235	3235	3230	1567
660	20231207	101300	14634485	3240	3240	3240	3240	0
661	20231207	101200	14634485	3240	3240	3240	3240	794
662	20231207	101100	12061925	3245	3245	3245	3245	170
663	20231207	101000	11510275	3245	3250	3250	3245	334
664	20231207	100900	10426345	3250	3250	3250	3250	0
665	20231207	100800	10426345	3250	3250	3250	3250	2
666	20231207	100700	10419845	3250	3250	3250	3250	1
667	20231207	100600	10416595	3245	3245	3245	3245	1
668	20231207	100500	10413350	3250	3250	3250	3250	19
669	20231207	100400	10351600	3250	3250	3250	3250	0
670	20231207	100300	10351600	3250	3250	3250	3250	100
671	20231207	100200	10026600	3250	3250	3250	3250	0
672	20231207	100100	10026600	3250	3250	3250	3250	0
673	20231207	100000	10026600	3250	3250	3250	3250	0
674	20231207	095900	10026600	3250	3250	3250	3250	61
675	20231207	095800	9828350	3250	3250	3250	3250	6
676	20231207	095700	9808850	3250	3250	3250	3250	153
677	20231207	095600	9311600	3245	3245	3245	3245	2
678	20231207	095500	9305110	3245	3245	3245	3245	0
679	20231207	095400	9305110	3245	3245	3245	3245	19
680	20231207	095300	9243455	3245	3245	3245	3245	28
681	20231207	095200	9152595	3250	3250	3250	3250	0
682	20231207	095100	9152595	3250	3250	3250	3250	0
683	20231207	095000	9152595	3250	3250	3250	3250	95
684	20231207	094900	8843845	3255	3255	3255	3255	0
685	20231207	094800	8843845	3255	3255	3255	3255	0
686	20231207	094700	8843845	3255	3255	3255	3255	1
687	20231207	094600	8840590	3255	3255	3255	3255	100
688	20231207	094500	8515090	3260	3260	3260	3260	1
689	20231207	094400	8511830	3250	3250	3250	3250	27
690	20231207	094300	8424080	3250	3255	3255	3250	300
691	20231207	094200	7447850	3260	3260	3260	3260	0
692	20231207	094100	7447850	3260	3260	3260	3260	0
693	20231207	094000	7447850	3260	3260	3260	3260	20
694	20231207	093900	7382650	3270	3270	3270	3270	0
695	20231207	093800	7382650	3270	3270	3270	3270	0
696	20231207	093700	7382650	3270	3270	3270	3270	0
697	20231207	093600	7382650	3270	3270	3270	3270	0
698	20231207	093500	7382650	3270	3260	3270	3260	612
699	20231207	093400	5384470	3260	3260	3260	3260	0
700	20231207	093300	5384470	3260	3260	3260	3260	0
701	20231207	093200	5384470	3260	3260	3260	3260	0
702	20231207	093100	5384470	3260	3260	3260	3260	141
703	20231207	093000	4924810	3260	3265	3265	3260	600
704	20231207	092900	2968020	3265	3265	3265	3265	0
705	20231207	092800	2968020	3265	3265	3265	3265	0
706	20231207	092700	2968020	3265	3265	3265	3265	0
707	20231207	092600	2968020	3265	3265	3265	3265	5
708	20231207	092500	2951695	3265	3265	3265	3265	0
709	20231207	092400	2951695	3265	3265	3265	3265	0
710	20231207	092300	2951695	3265	3270	3270	3265	127
711	20231207	092200	2536655	3270	3270	3270	3270	0
712	20231207	092100	2536655	3270	3270	3270	3270	0
713	20231207	092000	2536655	3270	3270	3270	3270	223
714	20231207	091900	1807445	3265	3265	3265	3265	0
715	20231207	091800	1807445	3265	3265	3265	3265	50
716	20231207	091700	1644195	3265	3265	3265	3265	50
717	20231207	091600	1480945	3265	3265	3265	3265	40
718	20231207	091500	1350345	3265	3265	3265	3265	10
719	20231207	091400	1317695	3270	3270	3270	3270	20
720	20231207	091300	1252295	3275	3275	3275	3275	30
721	20231207	091200	1154045	3275	3270	3275	3270	3
722	20231207	091100	1144230	3260	3260	3260	3260	0
723	20231207	091000	1144230	3260	3260	3260	3260	0
724	20231207	090900	1144230	3260	3260	3260	3260	0
725	20231207	090800	1144230	3260	3260	3260	3260	0
726	20231207	090700	1144230	3260	3260	3260	3260	0
727	20231207	090600	1144230	3260	3260	3260	3260	0
728	20231207	090500	1144230	3260	3260	3260	3260	25
729	20231207	090400	1062730	3255	3255	3255	3255	1
730	20231207	090300	1059475	3255	3255	3255	3255	0
731	20231207	090200	1059475	3255	3255	3255	3255	0
732	20231207	090100	1059475	3255	3255	3255	3255	5
733	20231207	090000	1043200	3260	3260	3260	3260	320