KissMeData/067170/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194200	61902925	4375	4375	4375	4375	114
3	20231207	194100	61902925	4375	4375	4375	4375	0
4	20231207	194000	61902925	4375	4375	4375	4375	0
5	20231207	193900	61902925	4375	4375	4375	4375	0
6	20231207	193800	61902925	4375	4375	4375	4375	0
7	20231207	193700	61902925	4375	4375	4375	4375	0
8	20231207	193600	61902925	4375	4375	4375	4375	0
9	20231207	193500	61902925	4375	4375	4375	4375	0
10	20231207	193400	61902925	4375	4375	4375	4375	0
11	20231207	193300	61902925	4375	4375	4375	4375	0
12	20231207	193200	61902925	4375	4375	4375	4375	0
13	20231207	193100	61902925	4375	4375	4375	4375	0
14	20231207	193000	61902925	4375	4375	4375	4375	0
15	20231207	192900	61902925	4375	4375	4375	4375	0
16	20231207	192800	61902925	4375	4375	4375	4375	0
17	20231207	192700	61902925	4375	4375	4375	4375	0
18	20231207	192600	61902925	4375	4375	4375	4375	0
19	20231207	192500	61902925	4375	4375	4375	4375	0
20	20231207	192400	61902925	4375	4375	4375	4375	0
21	20231207	192300	61902925	4375	4375	4375	4375	0
22	20231207	192200	61902925	4375	4375	4375	4375	0
23	20231207	192100	61902925	4375	4375	4375	4375	0
24	20231207	192000	61902925	4375	4375	4375	4375	0
25	20231207	191900	61902925	4375	4375	4375	4375	0
26	20231207	191800	61902925	4375	4375	4375	4375	0
27	20231207	191700	61902925	4375	4375	4375	4375	0
28	20231207	191600	61902925	4375	4375	4375	4375	0
29	20231207	191500	61902925	4375	4375	4375	4375	0
30	20231207	191400	61902925	4375	4375	4375	4375	0
31	20231207	191300	61902925	4375	4375	4375	4375	0
32	20231207	191200	61902925	4375	4375	4375	4375	114
33	20231207	191100	61902925	4375	4375	4375	4375	0
34	20231207	191000	61902925	4375	4375	4375	4375	0
35	20231207	190900	61902925	4375	4375	4375	4375	0
36	20231207	190800	61902925	4375	4375	4375	4375	0
37	20231207	190700	61902925	4375	4375	4375	4375	0
38	20231207	190600	61902925	4375	4375	4375	4375	0
39	20231207	190500	61902925	4375	4375	4375	4375	0
40	20231207	190400	61902925	4375	4375	4375	4375	0
41	20231207	190300	61902925	4375	4375	4375	4375	0
42	20231207	190200	61902925	4375	4375	4375	4375	0
43	20231207	190100	61902925	4375	4375	4375	4375	0
44	20231207	190000	61902925	4375	4375	4375	4375	0
45	20231207	185900	61902925	4375	4375	4375	4375	0
46	20231207	185800	61902925	4375	4375	4375	4375	0
47	20231207	185700	61902925	4375	4375	4375	4375	0
48	20231207	185600	61902925	4375	4375	4375	4375	0
49	20231207	185500	61902925	4375	4375	4375	4375	0
50	20231207	185400	61902925	4375	4375	4375	4375	0
51	20231207	185300	61902925	4375	4375	4375	4375	0
52	20231207	185200	61902925	4375	4375	4375	4375	0
53	20231207	185100	61902925	4375	4375	4375	4375	0
54	20231207	185000	61902925	4375	4375	4375	4375	0
55	20231207	184900	61902925	4375	4375	4375	4375	0
56	20231207	184800	61902925	4375	4375	4375	4375	0
57	20231207	184700	61902925	4375	4375	4375	4375	0
58	20231207	184600	61902925	4375	4375	4375	4375	0
59	20231207	184500	61902925	4375	4375	4375	4375	0
60	20231207	184400	61902925	4375	4375	4375	4375	0
61	20231207	184300	61902925	4375	4375	4375	4375	0
62	20231207	184200	61902925	4375	4375	4375	4375	114
63	20231207	184100	61902925	4375	4375	4375	4375	0
64	20231207	184000	61902925	4375	4375	4375	4375	0
65	20231207	183900	61902925	4375	4375	4375	4375	0
66	20231207	183800	61902925	4375	4375	4375	4375	0
67	20231207	183700	61902925	4375	4375	4375	4375	0
68	20231207	183600	61902925	4375	4375	4375	4375	0
69	20231207	183500	61902925	4375	4375	4375	4375	0
70	20231207	183400	61902925	4375	4375	4375	4375	0
71	20231207	183300	61902925	4375	4375	4375	4375	0
72	20231207	183200	61902925	4375	4375	4375	4375	0
73	20231207	183100	61902925	4375	4375	4375	4375	0
74	20231207	183000	61902925	4375	4375	4375	4375	0
75	20231207	182900	61902925	4375	4375	4375	4375	0
76	20231207	182800	61902925	4375	4375	4375	4375	0
77	20231207	182700	61902925	4375	4375	4375	4375	0
78	20231207	182600	61902925	4375	4375	4375	4375	0
79	20231207	182500	61902925	4375	4375	4375	4375	0
80	20231207	182400	61902925	4375	4375	4375	4375	0
81	20231207	182300	61902925	4375	4375	4375	4375	0
82	20231207	182200	61902925	4375	4375	4375	4375	0
83	20231207	182100	61902925	4375	4375	4375	4375	0
84	20231207	182000	61902925	4375	4375	4375	4375	0
85	20231207	181900	61902925	4375	4375	4375	4375	0
86	20231207	181800	61902925	4375	4375	4375	4375	0
87	20231207	181700	61902925	4375	4375	4375	4375	0
88	20231207	181600	61902925	4375	4375	4375	4375	0
89	20231207	181500	61902925	4375	4375	4375	4375	0
90	20231207	181400	61902925	4375	4375	4375	4375	0
91	20231207	181300	61902925	4375	4375	4375	4375	0
92	20231207	181200	61902925	4375	4375	4375	4375	114
93	20231207	181100	61902925	4375	4375	4375	4375	0
94	20231207	181000	61902925	4375	4375	4375	4375	0
95	20231207	180900	61902925	4375	4375	4375	4375	0
96	20231207	180800	61902925	4375	4375	4375	4375	0
97	20231207	180700	61902925	4375	4375	4375	4375	0
98	20231207	180600	61902925	4375	4375	4375	4375	0
99	20231207	180500	61902925	4375	4375	4375	4375	0
100	20231207	180400	61902925	4375	4375	4375	4375	0
101	20231207	180300	61902925	4375	4375	4375	4375	0
102	20231207	180200	61902925	4375	4375	4375	4375	0
103	20231207	180100	61902925	4375	4375	4375	4375	0
104	20231207	180000	61902925	4375	4375	4375	4375	0
105	20231207	175900	61902925	4375	4375	4375	4375	0
106	20231207	175800	61902925	4375	4375	4375	4375	0
107	20231207	175700	61902925	4375	4375	4375	4375	0
108	20231207	175600	61902925	4375	4375	4375	4375	0
109	20231207	175500	61902925	4375	4375	4375	4375	0
110	20231207	175400	61902925	4375	4375	4375	4375	0
111	20231207	175300	61902925	4375	4375	4375	4375	0
112	20231207	175200	61902925	4375	4375	4375	4375	0
113	20231207	175100	61902925	4375	4375	4375	4375	0
114	20231207	175000	61902925	4375	4375	4375	4375	0
115	20231207	174900	61902925	4375	4375	4375	4375	0
116	20231207	174800	61902925	4375	4375	4375	4375	0
117	20231207	174700	61902925	4375	4375	4375	4375	0
118	20231207	174600	61902925	4375	4375	4375	4375	0
119	20231207	174500	61902925	4375	4375	4375	4375	0
120	20231207	174400	61902925	4375	4375	4375	4375	0
121	20231207	174300	61902925	4375	4375	4375	4375	0
122	20231207	174200	61902925	4375	4375	4375	4375	114
123	20231207	174100	61902925	4375	4375	4375	4375	0
124	20231207	174000	61902925	4375	4375	4375	4375	0
125	20231207	173900	61902925	4375	4375	4375	4375	0
126	20231207	173800	61902925	4375	4375	4375	4375	0
127	20231207	173700	61902925	4375	4375	4375	4375	0
128	20231207	173600	61902925	4375	4375	4375	4375	0
129	20231207	173500	61902925	4375	4375	4375	4375	0
130	20231207	173400	61902925	4375	4375	4375	4375	0
131	20231207	173300	61902925	4375	4375	4375	4375	0
132	20231207	173200	61902925	4375	4375	4375	4375	0
133	20231207	173100	61902925	4375	4375	4375	4375	0
134	20231207	173000	61902925	4375	4375	4375	4375	0
135	20231207	172900	61902925	4375	4375	4375	4375	0
136	20231207	172800	61902925	4375	4375	4375	4375	0
137	20231207	172700	61902925	4375	4375	4375	4375	0
138	20231207	172600	61902925	4375	4375	4375	4375	0
139	20231207	172500	61902925	4375	4375	4375	4375	0
140	20231207	172400	61902925	4375	4375	4375	4375	0
141	20231207	172300	61902925	4375	4375	4375	4375	0
142	20231207	172200	61902925	4375	4375	4375	4375	0
143	20231207	172100	61902925	4375	4375	4375	4375	0
144	20231207	172000	61902925	4375	4375	4375	4375	0
145	20231207	171900	61902925	4375	4375	4375	4375	0
146	20231207	171800	61902925	4375	4375	4375	4375	0
147	20231207	171700	61902925	4375	4375	4375	4375	0
148	20231207	171600	61902925	4375	4375	4375	4375	0
149	20231207	171500	61902925	4375	4375	4375	4375	0
150	20231207	171400	61902925	4375	4375	4375	4375	0
151	20231207	171300	61902925	4375	4375	4375	4375	0
152	20231207	171200	61902925	4375	4375	4375	4375	114
153	20231207	171100	61902925	4375	4375	4375	4375	0
154	20231207	171000	61902925	4375	4375	4375	4375	0
155	20231207	170900	61902925	4375	4375	4375	4375	0
156	20231207	170800	61902925	4375	4375	4375	4375	0
157	20231207	170700	61902925	4375	4375	4375	4375	0
158	20231207	170600	61902925	4375	4375	4375	4375	0
159	20231207	170500	61902925	4375	4375	4375	4375	0
160	20231207	170400	61902925	4375	4375	4375	4375	0
161	20231207	170300	61902925	4375	4375	4375	4375	0
162	20231207	170200	61902925	4375	4375	4375	4375	0
163	20231207	170100	61902925	4375	4375	4375	4375	0
164	20231207	170000	61902925	4375	4375	4375	4375	0
165	20231207	165900	61902925	4375	4375	4375	4375	0
166	20231207	165800	61902925	4375	4375	4375	4375	0
167	20231207	165700	61902925	4375	4375	4375	4375	0
168	20231207	165600	61902925	4375	4375	4375	4375	0
169	20231207	165500	61902925	4375	4375	4375	4375	0
170	20231207	165400	61902925	4375	4375	4375	4375	0
171	20231207	165300	61902925	4375	4375	4375	4375	0
172	20231207	165200	61902925	4375	4375	4375	4375	0
173	20231207	165100	61902925	4375	4375	4375	4375	0
174	20231207	165000	61902925	4375	4375	4375	4375	0
175	20231207	164900	61902925	4375	4375	4375	4375	0
176	20231207	164800	61902925	4375	4375	4375	4375	0
177	20231207	164700	61902925	4375	4375	4375	4375	0
178	20231207	164600	61902925	4375	4375	4375	4375	0
179	20231207	164500	61902925	4375	4375	4375	4375	0
180	20231207	164400	61902925	4375	4375	4375	4375	0
181	20231207	164300	61902925	4375	4375	4375	4375	0
182	20231207	164200	61902925	4375	4375	4375	4375	114
183	20231207	164100	61902925	4375	4375	4375	4375	0
184	20231207	164000	61902925	4375	4375	4375	4375	0
185	20231207	163900	61902925	4375	4375	4375	4375	0
186	20231207	163800	61902925	4375	4375	4375	4375	0
187	20231207	163700	61902925	4375	4375	4375	4375	0
188	20231207	163600	61902925	4375	4375	4375	4375	0
189	20231207	163500	61902925	4375	4375	4375	4375	0
190	20231207	163400	61902925	4375	4375	4375	4375	0
191	20231207	163300	61902925	4375	4375	4375	4375	0
192	20231207	163200	61902925	4375	4375	4375	4375	0
193	20231207	163100	61902925	4375	4375	4375	4375	0
194	20231207	163000	61902925	4375	4375	4375	4375	0
195	20231207	162900	61902925	4375	4375	4375	4375	0
196	20231207	162800	61902925	4375	4375	4375	4375	0
197	20231207	162700	61902925	4375	4375	4375	4375	0
198	20231207	162600	61902925	4375	4375	4375	4375	0
199	20231207	162500	61902925	4375	4375	4375	4375	0
200	20231207	162400	61902925	4375	4375	4375	4375	0
201	20231207	162300	61902925	4375	4375	4375	4375	0
202	20231207	162200	61902925	4375	4375	4375	4375	0
203	20231207	162100	61902925	4375	4375	4375	4375	0
204	20231207	162000	61902925	4375	4375	4375	4375	0
205	20231207	161900	61902925	4375	4375	4375	4375	0
206	20231207	161800	61902925	4375	4375	4375	4375	0
207	20231207	161700	61902925	4375	4375	4375	4375	0
208	20231207	161600	61902925	4375	4375	4375	4375	0
209	20231207	161500	61902925	4375	4375	4375	4375	0
210	20231207	161400	61902925	4375	4375	4375	4375	0
211	20231207	161300	61902925	4375	4375	4375	4375	0
212	20231207	161200	61902925	4375	4375	4375	4375	114
213	20231207	161100	61902925	4375	4375	4375	4375	0
214	20231207	161000	61902925	4375	4375	4375	4375	0
215	20231207	160900	61902925	4375	4375	4375	4375	0
216	20231207	160800	61902925	4375	4375	4375	4375	0
217	20231207	160700	61902925	4375	4375	4375	4375	0
218	20231207	160600	61902925	4375	4375	4375	4375	0
219	20231207	160500	61902925	4375	4375	4375	4375	0
220	20231207	160400	61902925	4375	4375	4375	4375	0
221	20231207	160300	61902925	4375	4375	4375	4375	0
222	20231207	160200	61902925	4375	4375	4375	4375	0
223	20231207	160100	61902925	4375	4375	4375	4375	0
224	20231207	160000	61902925	4375	4375	4375	4375	0
225	20231207	155900	61902925	4375	4375	4375	4375	0
226	20231207	155800	61902925	4375	4375	4375	4375	0
227	20231207	155700	61902925	4375	4375	4375	4375	0
228	20231207	155600	61902925	4375	4375	4375	4375	0
229	20231207	155500	61902925	4375	4375	4375	4375	0
230	20231207	155400	61902925	4375	4375	4375	4375	0
231	20231207	155300	61902925	4375	4375	4375	4375	0
232	20231207	155200	61902925	4375	4375	4375	4375	0
233	20231207	155100	61902925	4375	4375	4375	4375	0
234	20231207	155000	61902925	4375	4375	4375	4375	0
235	20231207	154900	61902925	4375	4375	4375	4375	0
236	20231207	154800	61902925	4375	4375	4375	4375	0
237	20231207	154700	61902925	4375	4375	4375	4375	0
238	20231207	154600	61902925	4375	4375	4375	4375	0
239	20231207	154500	61902925	4375	4375	4375	4375	0
240	20231207	154400	61902925	4375	4375	4375	4375	0
241	20231207	154300	61902925	4375	4375	4375	4375	0
242	20231207	154200	61902925	4375	4375	4375	4375	114
243	20231207	154100	61902925	4375	4375	4375	4375	0
244	20231207	154000	61902925	4375	4375	4375	4375	0
245	20231207	153900	61902925	4375	4375	4375	4375	0
246	20231207	153800	61902925	4375	4375	4375	4375	0
247	20231207	153700	61902925	4375	4375	4375	4375	0
248	20231207	153600	61902925	4375	4375	4375	4375	0
249	20231207	153500	61902925	4375	4375	4375	4375	0
250	20231207	153400	61902925	4375	4375	4375	4375	0
251	20231207	153300	61902925	4375	4375	4375	4375	0
252	20231207	153200	61902925	4375	4375	4375	4375	0
253	20231207	153100	61902925	4375	4375	4375	4375	0
254	20231207	153000	61902925	4375	4375	4375	4375	114
255	20231207	152900	61404175	4345	4345	4345	4345	0
256	20231207	152800	61404175	4345	4345	4345	4345	0
257	20231207	152700	61404175	4345	4345	4345	4345	0
258	20231207	152600	61404175	4345	4345	4345	4345	0
259	20231207	152500	61404175	4345	4345	4345	4345	0
260	20231207	152400	61404175	4345	4345	4345	4345	0
261	20231207	152300	61404175	4345	4345	4345	4345	0
262	20231207	152200	61404175	4345	4345	4345	4345	0
263	20231207	152100	61404175	4345	4345	4345	4345	0
264	20231207	152000	61404175	4345	4345	4345	4345	0
265	20231207	151900	61404175	4345	4345	4345	4345	5
266	20231207	151800	61382450	4345	4355	4390	4345	220
267	20231207	151700	60419870	4350	4350	4350	4350	0
268	20231207	151600	60419870	4350	4345	4350	4345	5
269	20231207	151500	60398125	4345	4350	4350	4345	3
270	20231207	151400	60385085	4340	4340	4340	4340	0
271	20231207	151300	60385085	4340	4340	4340	4340	0
272	20231207	151200	60385085	4340	4350	4350	4340	19
273	20231207	151100	60302610	4345	4345	4345	4345	0
274	20231207	151000	60302610	4345	4350	4350	4345	10
275	20231207	150900	60259115	4345	4350	4350	4345	30
276	20231207	150800	60128630	4370	4370	4370	4370	0
277	20231207	150700	60128630	4370	4370	4370	4370	0
278	20231207	150600	60128630	4370	4370	4370	4370	0
279	20231207	150500	60128630	4370	4370	4370	4370	0
280	20231207	150400	60128630	4370	4370	4370	4370	0
281	20231207	150300	60128630	4370	4370	4370	4370	0
282	20231207	150200	60128630	4370	4370	4370	4370	0
283	20231207	150100	60128630	4370	4370	4370	4370	0
284	20231207	150000	60128630	4370	4370	4370	4370	0
285	20231207	145900	60128630	4370	4370	4370	4370	1
286	20231207	145800	60124260	4370	4350	4370	4350	8
287	20231207	145700	60089390	4350	4350	4350	4350	3
288	20231207	145600	60076340	4350	4350	4350	4350	12
289	20231207	145500	60024140	4350	4350	4350	4350	2
290	20231207	145400	60015440	4350	4350	4350	4350	0
291	20231207	145300	60015440	4350	4350	4350	4350	0
292	20231207	145200	60015440	4350	4350	4350	4350	0
293	20231207	145100	60015440	4350	4350	4350	4350	0
294	20231207	145000	60015440	4350	4350	4350	4350	0
295	20231207	144900	60015440	4350	4350	4350	4350	0
296	20231207	144800	60015440	4350	4350	4350	4350	2
297	20231207	144700	60006740	4340	4340	4340	4340	0
298	20231207	144600	60006740	4340	4340	4340	4340	0
299	20231207	144500	60006740	4340	4340	4340	4340	0
300	20231207	144400	60006740	4340	4340	4340	4340	0
301	20231207	144300	60006740	4340	4340	4340	4340	0
302	20231207	144200	60006740	4340	4350	4350	4340	5
303	20231207	144100	59985020	4345	4345	4345	4345	2
304	20231207	144000	59976330	4345	4345	4345	4345	4
305	20231207	143900	59958950	4345	4345	4345	4345	0
306	20231207	143800	59958950	4345	4345	4345	4345	3
307	20231207	143700	59945915	4340	4340	4340	4340	0
308	20231207	143600	59945915	4340	4340	4340	4340	0
309	20231207	143500	59945915	4340	4340	4340	4340	1
310	20231207	143400	59941575	4335	4340	4340	4335	7
311	20231207	143300	59911220	4335	4335	4335	4335	0
312	20231207	143200	59911220	4335	4335	4335	4330	516
313	20231207	143100	57674425	4335	4335	4335	4335	10
314	20231207	143000	57631075	4335	4335	4335	4330	183
315	20231207	142900	56837860	4340	4335	4340	4335	128
316	20231207	142800	56282900	4335	4345	4355	4335	170
317	20231207	142700	55544250	4340	4340	4340	4340	0
318	20231207	142600	55544250	4340	4340	4345	4340	206
319	20231207	142500	54649325	4335	4340	4340	4335	505
320	20231207	142400	52457875	4340	4350	4350	4340	195
321	20231207	142300	51610050	4350	4350	4350	4350	0
322	20231207	142200	51610050	4350	4350	4350	4350	0
323	20231207	142100	51610050	4350	4350	4350	4350	0
324	20231207	142000	51610050	4350	4360	4360	4350	40
325	20231207	141900	51435855	4360	4360	4360	4360	0
326	20231207	141800	51435855	4360	4360	4360	4360	0
327	20231207	141700	51435855	4360	4360	4360	4360	6
328	20231207	141600	51409695	4360	4360	4360	4360	0
329	20231207	141500	51409695	4360	4360	4360	4360	0
330	20231207	141400	51409695	4360	4360	4360	4360	0
331	20231207	141300	51409695	4360	4360	4360	4360	0
332	20231207	141200	51409695	4360	4360	4360	4360	1
333	20231207	141100	51405335	4355	4355	4355	4355	0
334	20231207	141000	51405335	4355	4355	4355	4355	0
335	20231207	140900	51405335	4355	4355	4355	4355	0
336	20231207	140800	51405335	4355	4355	4355	4355	0
337	20231207	140700	51405335	4355	4355	4355	4355	25
338	20231207	140600	51296460	4350	4350	4350	4350	0
339	20231207	140500	51296460	4350	4350	4350	4350	0
340	20231207	140400	51296460	4350	4350	4350	4350	0
341	20231207	140300	51296460	4350	4350	4350	4350	0
342	20231207	140200	51296460	4350	4350	4350	4350	0
343	20231207	140100	51296460	4350	4350	4350	4350	0
344	20231207	140000	51296460	4350	4350	4350	4350	0
345	20231207	135900	51296460	4350	4350	4350	4350	0
346	20231207	135800	51296460	4350	4350	4350	4350	0
347	20231207	135700	51296460	4350	4350	4350	4350	0
348	20231207	135600	51296460	4350	4350	4350	4350	0
349	20231207	135500	51296460	4350	4350	4350	4350	0
350	20231207	135400	51296460	4350	4350	4350	4350	0
351	20231207	135300	51296460	4350	4350	4350	4350	0
352	20231207	135200	51296460	4350	4350	4350	4350	0
353	20231207	135100	51296460	4350	4355	4355	4350	6
354	20231207	135000	51270355	4350	4350	4350	4350	0
355	20231207	134900	51270355	4350	4350	4350	4350	0
356	20231207	134800	51270355	4350	4350	4350	4350	41
357	20231207	134700	51092005	4335	4345	4350	4335	119
358	20231207	134600	50574570	4335	4370	4370	4335	3181
359	20231207	134500	36731620	4365	4365	4365	4365	0
360	20231207	134400	36731620	4365	4365	4365	4365	0
361	20231207	134300	36731620	4365	4365	4365	4365	0
362	20231207	134200	36731620	4365	4360	4365	4360	16
363	20231207	134100	36661790	4360	4365	4365	4360	616
364	20231207	134000	33973270	4365	4375	4375	4365	382
365	20231207	133900	32302275	4385	4385	4385	4385	1
366	20231207	133800	32297890	4375	4375	4375	4375	11
367	20231207	133700	32249765	4375	4375	4375	4375	0
368	20231207	133600	32249765	4375	4375	4375	4375	0
369	20231207	133500	32249765	4375	4375	4375	4375	0
370	20231207	133400	32249765	4375	4375	4375	4375	3
371	20231207	133300	32236640	4375	4375	4375	4375	0
372	20231207	133200	32236640	4375	4375	4375	4375	0
373	20231207	133100	32236640	4375	4375	4375	4375	3
374	20231207	133000	32223515	4375	4375	4375	4375	0
375	20231207	132900	32223515	4375	4375	4375	4375	0
376	20231207	132800	32223515	4375	4375	4375	4375	0
377	20231207	132700	32223515	4375	4375	4375	4375	3
378	20231207	132600	32210390	4375	4375	4375	4375	0
379	20231207	132500	32210390	4375	4375	4375	4375	0
380	20231207	132400	32210390	4375	4375	4375	4375	25
381	20231207	132300	32101015	4375	4375	4375	4375	3
382	20231207	132200	32087890	4375	4375	4375	4375	0
383	20231207	132100	32087890	4375	4375	4375	4375	0
384	20231207	132000	32087890	4375	4375	4375	4375	0
385	20231207	131900	32087890	4375	4375	4375	4375	0
386	20231207	131800	32087890	4375	4375	4375	4375	0
387	20231207	131700	32087890	4375	4375	4375	4375	0
388	20231207	131600	32087890	4375	4375	4375	4375	0
389	20231207	131500	32087890	4375	4375	4375	4375	0
390	20231207	131400	32087890	4375	4375	4375	4375	31
391	20231207	131300	31952265	4375	4375	4375	4375	0
392	20231207	131200	31952265	4375	4375	4375	4375	0
393	20231207	131100	31952265	4375	4375	4375	4375	0
394	20231207	131000	31952265	4375	4375	4375	4375	0
395	20231207	130900	31952265	4375	4375	4375	4375	0
396	20231207	130800	31952265	4375	4375	4375	4375	0
397	20231207	130700	31952265	4375	4375	4375	4375	0
398	20231207	130600	31952265	4375	4375	4375	4375	0
399	20231207	130500	31952265	4375	4375	4375	4375	0
400	20231207	130400	31952265	4375	4375	4375	4375	0
401	20231207	130300	31952265	4375	4375	4375	4375	15
402	20231207	130200	31886640	4375	4375	4375	4375	112
403	20231207	130100	31396640	4375	4375	4375	4375	0
404	20231207	130000	31396640	4375	4375	4375	4375	0
405	20231207	125900	31396640	4375	4375	4375	4375	0
406	20231207	125800	31396640	4375	4375	4375	4375	21
407	20231207	125700	31304765	4375	4390	4395	4375	103
408	20231207	125600	30852465	4375	4375	4375	4375	0
409	20231207	125500	30852465	4375	4395	4395	4375	112
410	20231207	125400	30360465	4375	4375	4375	4365	235
411	20231207	125300	29333660	4375	4375	4375	4375	0
412	20231207	125200	29333660	4375	4375	4375	4375	1
413	20231207	125100	29329285	4375	4375	4375	4375	1
414	20231207	125000	29324910	4370	4370	4370	4370	0
415	20231207	124900	29324910	4370	4370	4370	4370	3
416	20231207	124800	29311800	4375	4375	4375	4375	0
417	20231207	124700	29311800	4375	4375	4375	4375	0
418	20231207	124600	29311800	4375	4375	4375	4375	0
419	20231207	124500	29311800	4375	4375	4375	4375	0
420	20231207	124400	29311800	4375	4375	4375	4375	0
421	20231207	124300	29311800	4375	4375	4375	4375	0
422	20231207	124200	29311800	4375	4375	4375	4375	1
423	20231207	124100	29307425	4370	4375	4375	4370	819
424	20231207	124000	25724725	4370	4370	4370	4370	0
425	20231207	123900	25724725	4370	4370	4370	4370	0
426	20231207	123800	25724725	4370	4370	4370	4370	0
427	20231207	123700	25724725	4370	4370	4370	4370	0
428	20231207	123600	25724725	4370	4370	4370	4370	0
429	20231207	123500	25724725	4370	4370	4370	4370	1
430	20231207	123400	25720355	4370	4370	4370	4370	0
431	20231207	123300	25720355	4370	4370	4370	4370	12
432	20231207	123200	25667915	4370	4370	4370	4370	1
433	20231207	123100	25663545	4370	4370	4370	4370	0
434	20231207	123000	25663545	4370	4370	4370	4370	0
435	20231207	122900	25663545	4370	4370	4370	4370	0
436	20231207	122800	25663545	4370	4370	4370	4370	0
437	20231207	122700	25663545	4370	4370	4370	4370	0
438	20231207	122600	25663545	4370	4370	4370	4370	8
439	20231207	122500	25628585	4365	4365	4365	4365	0
440	20231207	122400	25628585	4365	4365	4365	4365	3
441	20231207	122300	25615490	4375	4375	4375	4375	0
442	20231207	122200	25615490	4375	4375	4375	4375	0
443	20231207	122100	25615490	4375	4375	4375	4375	0
444	20231207	122000	25615490	4375	4375	4375	4375	0
445	20231207	121900	25615490	4375	4375	4375	4375	0
446	20231207	121800	25615490	4375	4375	4375	4375	0
447	20231207	121700	25615490	4375	4375	4375	4375	0
448	20231207	121600	25615490	4375	4375	4375	4375	0
449	20231207	121500	25615490	4375	4375	4375	4375	0
450	20231207	121400	25615490	4375	4370	4375	4370	10
451	20231207	121300	25571770	4365	4365	4365	4365	0
452	20231207	121200	25571770	4365	4365	4365	4365	0
453	20231207	121100	25571770	4365	4365	4365	4365	0
454	20231207	121000	25571770	4365	4365	4365	4365	3
455	20231207	120900	25558675	4365	4365	4365	4365	0
456	20231207	120800	25558675	4365	4365	4365	4365	0
457	20231207	120700	25558675	4365	4365	4365	4365	0
458	20231207	120600	25558675	4365	4365	4365	4365	0
459	20231207	120500	25558675	4365	4365	4365	4365	0
460	20231207	120400	25558675	4365	4365	4365	4365	0
461	20231207	120300	25558675	4365	4365	4365	4365	0
462	20231207	120200	25558675	4365	4370	4370	4365	60
463	20231207	120100	25296515	4370	4370	4370	4370	0
464	20231207	120000	25296515	4370	4370	4370	4370	14
465	20231207	115900	25235335	4370	4370	4370	4370	6
466	20231207	115800	25209115	4365	4365	4365	4365	7
467	20231207	115700	25178560	4370	4370	4370	4370	0
468	20231207	115600	25178560	4370	4370	4370	4370	0
469	20231207	115500	25178560	4370	4375	4375	4370	16
470	20231207	115400	25108590	4385	4385	4385	4385	0
471	20231207	115300	25108590	4385	4385	4385	4385	0
472	20231207	115200	25108590	4385	4385	4385	4385	0
473	20231207	115100	25108590	4385	4385	4385	4385	0
474	20231207	115000	25108590	4385	4385	4385	4385	0
475	20231207	114900	25108590	4385	4385	4385	4385	0
476	20231207	114800	25108590	4385	4385	4385	4385	0
477	20231207	114700	25108590	4385	4385	4385	4385	40
478	20231207	114600	24933190	4380	4380	4380	4380	0
479	20231207	114500	24933190	4380	4380	4380	4380	1
480	20231207	114400	24928810	4375	4375	4375	4375	0
481	20231207	114300	24928810	4375	4375	4375	4375	0
482	20231207	114200	24928810	4375	4375	4375	4375	0
483	20231207	114100	24928810	4375	4375	4375	4375	0
484	20231207	114000	24928810	4375	4375	4375	4375	0
485	20231207	113900	24928810	4375	4375	4375	4375	0
486	20231207	113800	24928810	4375	4385	4385	4375	58
487	20231207	113700	24674560	4385	4385	4385	4385	0
488	20231207	113600	24674560	4385	4385	4385	4385	0
489	20231207	113500	24674560	4385	4385	4385	4385	1
490	20231207	113400	24670175	4385	4385	4385	4385	23
491	20231207	113300	24569320	4385	4385	4385	4385	0
492	20231207	113200	24569320	4385	4385	4385	4385	1
493	20231207	113100	24564935	4395	4395	4395	4395	0
494	20231207	113000	24564935	4395	4395	4395	4395	0
495	20231207	112900	24564935	4395	4395	4395	4395	0
496	20231207	112800	24564935	4395	4395	4395	4395	3
497	20231207	112700	24551750	4400	4400	4400	4400	0
498	20231207	112600	24551750	4400	4400	4400	4400	0
499	20231207	112500	24551750	4400	4400	4400	4400	0
500	20231207	112400	24551750	4400	4380	4400	4380	10
501	20231207	112300	24507900	4375	4380	4380	4375	5
502	20231207	112200	24486015	4380	4380	4380	4380	0
503	20231207	112100	24486015	4380	4380	4380	4380	15
504	20231207	112000	24420315	4380	4380	4380	4380	0
505	20231207	111900	24420315	4380	4380	4380	4380	0
506	20231207	111800	24420315	4380	4380	4380	4380	0
507	20231207	111700	24420315	4380	4380	4380	4380	0
508	20231207	111600	24420315	4380	4380	4380	4380	7
509	20231207	111500	24389655	4375	4375	4375	4375	9
510	20231207	111400	24350280	4380	4380	4380	4380	0
511	20231207	111300	24350280	4380	4380	4380	4380	0
512	20231207	111200	24350280	4380	4380	4380	4380	0
513	20231207	111100	24350280	4380	4380	4380	4380	0
514	20231207	111000	24350280	4380	4380	4380	4380	0
515	20231207	110900	24350280	4380	4380	4380	4380	0
516	20231207	110800	24350280	4380	4380	4380	4380	1
517	20231207	110700	24345900	4375	4375	4375	4375	3
518	20231207	110600	24332775	4375	4375	4375	4375	2
519	20231207	110500	24324025	4370	4370	4370	4370	0
520	20231207	110400	24324025	4370	4370	4370	4370	0
521	20231207	110300	24324025	4370	4370	4370	4370	1
522	20231207	110200	24319655	4370	4370	4370	4370	3
523	20231207	110100	24306545	4370	4370	4370	4370	2
524	20231207	110000	24297805	4365	4365	4365	4365	19
525	20231207	105900	24214870	4360	4360	4360	4360	12
526	20231207	105800	24162550	4360	4360	4360	4360	4
527	20231207	105700	24145110	4360	4360	4360	4360	10
528	20231207	105600	24101510	4360	4360	4360	4360	3
529	20231207	105500	24088430	4360	4360	4360	4360	47
530	20231207	105400	23883510	4375	4370	4375	4360	814
531	20231207	105300	20333095	4370	4370	4370	4370	0
532	20231207	105200	20333095	4370	4375	4375	4370	38
533	20231207	105100	20167025	4380	4380	4380	4380	80
534	20231207	105000	19816625	4380	4380	4380	4380	54
535	20231207	104900	19580105	4385	4385	4385	4385	35
536	20231207	104800	19426630	4385	4385	4385	4385	3
537	20231207	104700	19413475	4385	4385	4385	4385	0
538	20231207	104600	19413475	4385	4385	4385	4385	0
539	20231207	104500	19413475	4385	4390	4390	4385	58
540	20231207	104400	19158920	4400	4400	4400	4400	0
541	20231207	104300	19158920	4400	4400	4400	4400	0
542	20231207	104200	19158920	4400	4400	4400	4400	0
543	20231207	104100	19158920	4400	4400	4400	4400	40
544	20231207	104000	18982920	4405	4405	4405	4405	1
545	20231207	103900	18978515	4390	4390	4390	4390	11
546	20231207	103800	18930225	4385	4390	4390	4385	329
547	20231207	103700	17486080	4385	4385	4385	4385	0
548	20231207	103600	17486080	4385	4385	4385	4385	0
549	20231207	103500	17486080	4385	4385	4385	4385	0
550	20231207	103400	17486080	4385	4385	4385	4385	1
551	20231207	103300	17481695	4385	4385	4385	4385	0
552	20231207	103200	17481695	4385	4380	4385	4380	7
553	20231207	103100	17451015	4380	4380	4380	4380	0
554	20231207	103000	17451015	4380	4380	4380	4380	0
555	20231207	102900	17451015	4380	4385	4385	4380	108
556	20231207	102800	16977465	4385	4385	4385	4385	0
557	20231207	102700	16977465	4385	4385	4385	4385	0
558	20231207	102600	16977465	4385	4385	4385	4385	0
559	20231207	102500	16977465	4385	4385	4385	4385	0
560	20231207	102400	16977465	4385	4385	4385	4385	0
561	20231207	102300	16977465	4385	4385	4385	4385	0
562	20231207	102200	16977465	4385	4385	4385	4385	0
563	20231207	102100	16977465	4385	4385	4385	4385	0
564	20231207	102000	16977465	4385	4385	4385	4385	0
565	20231207	101900	16977465	4385	4385	4385	4385	0
566	20231207	101800	16977465	4385	4385	4385	4385	0
567	20231207	101700	16977465	4385	4385	4385	4385	1
568	20231207	101600	16973080	4390	4390	4390	4390	3
569	20231207	101500	16959910	4385	4385	4385	4385	0
570	20231207	101400	16959910	4385	4385	4385	4385	0
571	20231207	101300	16959910	4385	4385	4385	4385	0
572	20231207	101200	16959910	4385	4385	4385	4385	0
573	20231207	101100	16959910	4385	4385	4385	4385	1
574	20231207	101000	16955525	4380	4380	4380	4380	0
575	20231207	100900	16955525	4380	4380	4380	4380	0
576	20231207	100800	16955525	4380	4380	4380	4380	0
577	20231207	100700	16955525	4380	4380	4380	4380	0
578	20231207	100600	16955525	4380	4380	4380	4380	0
579	20231207	100500	16955525	4380	4380	4380	4380	15
580	20231207	100400	16889825	4390	4390	4390	4390	0
581	20231207	100300	16889825	4390	4390	4390	4390	0
582	20231207	100200	16889825	4390	4395	4400	4390	20
583	20231207	100100	16801950	4395	4395	4395	4395	0
584	20231207	100000	16801950	4395	4395	4395	4395	0
585	20231207	095900	16801950	4395	4395	4395	4395	0
586	20231207	095800	16801950	4395	4395	4395	4395	0
587	20231207	095700	16801950	4395	4395	4395	4395	0
588	20231207	095600	16801950	4395	4395	4395	4395	5
589	20231207	095500	16779975	4400	4400	4400	4400	0
590	20231207	095400	16779975	4400	4385	4400	4385	1700
591	20231207	095300	9301015	4385	4385	4385	4385	1
592	20231207	095200	9296630	4380	4380	4380	4380	0
593	20231207	095100	9296630	4380	4380	4380	4380	1
594	20231207	095000	9292250	4380	4380	4380	4380	2
595	20231207	094900	9283490	4380	4380	4380	4380	1
596	20231207	094800	9279110	4380	4380	4380	4380	3
597	20231207	094700	9265970	4385	4385	4385	4385	0
598	20231207	094600	9265970	4385	4385	4385	4385	44
599	20231207	094500	9073030	4390	4390	4390	4390	1
600	20231207	094400	9068640	4390	4390	4390	4390	0
601	20231207	094300	9068640	4390	4390	4390	4390	0
602	20231207	094200	9068640	4390	4390	4390	4390	0
603	20231207	094100	9068640	4390	4390	4390	4390	0
604	20231207	094000	9068640	4390	4390	4390	4390	0
605	20231207	093900	9068640	4390	4390	4390	4390	0
606	20231207	093800	9068640	4390	4390	4390	4390	0
607	20231207	093700	9068640	4390	4390	4390	4355	912
608	20231207	093600	5091610	4385	4385	4385	4385	12
609	20231207	093500	5038990	4385	4385	4385	4385	0
610	20231207	093400	5038990	4385	4385	4385	4385	1
611	20231207	093300	5034605	4370	4370	4370	4370	0
612	20231207	093200	5034605	4370	4370	4370	4370	0
613	20231207	093100	5034605	4370	4370	4370	4370	0
614	20231207	093000	5034605	4370	4370	4370	4370	0
615	20231207	092900	5034605	4370	4370	4370	4370	0
616	20231207	092800	5034605	4370	4395	4395	4370	125
617	20231207	092700	4487550	4395	4395	4395	4395	57
618	20231207	092600	4237035	4395	4395	4395	4395	8
619	20231207	092500	4201875	4400	4400	4400	4400	0
620	20231207	092400	4201875	4400	4400	4400	4400	0
621	20231207	092300	4201875	4400	4400	4400	4400	0
622	20231207	092200	4201875	4400	4400	4400	4400	1
623	20231207	092100	4197475	4400	4400	4400	4400	9
624	20231207	092000	4157875	4400	4400	4400	4400	0
625	20231207	091900	4157875	4400	4405	4405	4400	250
626	20231207	091800	3057350	4405	4405	4405	4405	0
627	20231207	091700	3057350	4405	4405	4405	4405	0
628	20231207	091600	3057350	4405	4405	4405	4405	0
629	20231207	091500	3057350	4405	4405	4405	4405	0
630	20231207	091400	3057350	4405	4410	4410	4405	144
631	20231207	091300	2422915	4445	4445	4445	4445	10
632	20231207	091200	2378465	4445	4445	4445	4445	10
633	20231207	091100	2334015	4445	4445	4445	4445	10
634	20231207	091000	2289565	4405	4405	4405	4405	0
635	20231207	090900	2289565	4405	4405	4405	4405	0
636	20231207	090800	2289565	4405	4405	4405	4405	0
637	20231207	090700	2289565	4405	4405	4405	4405	0
638	20231207	090600	2289565	4405	4405	4405	4405	0
639	20231207	090500	2289565	4405	4405	4405	4405	0
640	20231207	090400	2289565	4405	4405	4405	4405	180
641	20231207	090300	1496665	4405	4405	4405	4405	10
642	20231207	090200	1452615	4405	4405	4405	4405	57
643	20231207	090100	1201530	4400	4415	4445	4400	140
644	20231207	090000	585200	4400	4400	4400	4400	133