KissMeData/237820/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204500	63163245	4375	4375	4375	4375	983
3	20231205	204400	63163245	4375	4375	4375	4375	0
4	20231205	204300	63163245	4375	4375	4375	4375	0
5	20231205	204200	63163245	4375	4375	4375	4375	0
6	20231205	204100	63163245	4375	4375	4375	4375	0
7	20231205	204000	63163245	4375	4375	4375	4375	0
8	20231205	203900	63163245	4375	4375	4375	4375	0
9	20231205	203800	63163245	4375	4375	4375	4375	0
10	20231205	203700	63163245	4375	4375	4375	4375	0
11	20231205	203600	63163245	4375	4375	4375	4375	0
12	20231205	203500	63163245	4375	4375	4375	4375	0
13	20231205	203400	63163245	4375	4375	4375	4375	0
14	20231205	203300	63163245	4375	4375	4375	4375	0
15	20231205	203200	63163245	4375	4375	4375	4375	0
16	20231205	203100	63163245	4375	4375	4375	4375	0
17	20231205	203000	63163245	4375	4375	4375	4375	0
18	20231205	202900	63163245	4375	4375	4375	4375	0
19	20231205	202800	63163245	4375	4375	4375	4375	0
20	20231205	202700	63163245	4375	4375	4375	4375	0
21	20231205	202600	63163245	4375	4375	4375	4375	0
22	20231205	202500	63163245	4375	4375	4375	4375	0
23	20231205	202400	63163245	4375	4375	4375	4375	0
24	20231205	202300	63163245	4375	4375	4375	4375	0
25	20231205	202200	63163245	4375	4375	4375	4375	0
26	20231205	202100	63163245	4375	4375	4375	4375	0
27	20231205	202000	63163245	4375	4375	4375	4375	0
28	20231205	201900	63163245	4375	4375	4375	4375	0
29	20231205	201800	63163245	4375	4375	4375	4375	0
30	20231205	201700	63163245	4375	4375	4375	4375	0
31	20231205	201600	63163245	4375	4375	4375	4375	0
32	20231205	201500	63163245	4375	4375	4375	4375	983
33	20231205	201400	63163245	4375	4375	4375	4375	0
34	20231205	201300	63163245	4375	4375	4375	4375	0
35	20231205	201200	63163245	4375	4375	4375	4375	0
36	20231205	201100	63163245	4375	4375	4375	4375	0
37	20231205	201000	63163245	4375	4375	4375	4375	0
38	20231205	200900	63163245	4375	4375	4375	4375	0
39	20231205	200800	63163245	4375	4375	4375	4375	0
40	20231205	200700	63163245	4375	4375	4375	4375	0
41	20231205	200600	63163245	4375	4375	4375	4375	0
42	20231205	200500	63163245	4375	4375	4375	4375	0
43	20231205	200400	63163245	4375	4375	4375	4375	0
44	20231205	200300	63163245	4375	4375	4375	4375	0
45	20231205	200200	63163245	4375	4375	4375	4375	0
46	20231205	200100	63163245	4375	4375	4375	4375	0
47	20231205	200000	63163245	4375	4375	4375	4375	0
48	20231205	195900	63163245	4375	4375	4375	4375	0
49	20231205	195800	63163245	4375	4375	4375	4375	0
50	20231205	195700	63163245	4375	4375	4375	4375	0
51	20231205	195600	63163245	4375	4375	4375	4375	0
52	20231205	195500	63163245	4375	4375	4375	4375	0
53	20231205	195400	63163245	4375	4375	4375	4375	0
54	20231205	195300	63163245	4375	4375	4375	4375	0
55	20231205	195200	63163245	4375	4375	4375	4375	0
56	20231205	195100	63163245	4375	4375	4375	4375	0
57	20231205	195000	63163245	4375	4375	4375	4375	0
58	20231205	194900	63163245	4375	4375	4375	4375	0
59	20231205	194800	63163245	4375	4375	4375	4375	0
60	20231205	194700	63163245	4375	4375	4375	4375	0
61	20231205	194600	63163245	4375	4375	4375	4375	0
62	20231205	194500	63163245	4375	4375	4375	4375	983
63	20231205	194400	63163245	4375	4375	4375	4375	0
64	20231205	194300	63163245	4375	4375	4375	4375	0
65	20231205	194200	63163245	4375	4375	4375	4375	0
66	20231205	194100	63163245	4375	4375	4375	4375	0
67	20231205	194000	63163245	4375	4375	4375	4375	0
68	20231205	193900	63163245	4375	4375	4375	4375	0
69	20231205	193800	63163245	4375	4375	4375	4375	0
70	20231205	193700	63163245	4375	4375	4375	4375	0
71	20231205	193600	63163245	4375	4375	4375	4375	0
72	20231205	193500	63163245	4375	4375	4375	4375	0
73	20231205	193400	63163245	4375	4375	4375	4375	0
74	20231205	193300	63163245	4375	4375	4375	4375	0
75	20231205	193200	63163245	4375	4375	4375	4375	0
76	20231205	193100	63163245	4375	4375	4375	4375	0
77	20231205	193000	63163245	4375	4375	4375	4375	0
78	20231205	192900	63163245	4375	4375	4375	4375	0
79	20231205	192800	63163245	4375	4375	4375	4375	0
80	20231205	192700	63163245	4375	4375	4375	4375	0
81	20231205	192600	63163245	4375	4375	4375	4375	0
82	20231205	192500	63163245	4375	4375	4375	4375	0
83	20231205	192400	63163245	4375	4375	4375	4375	0
84	20231205	192300	63163245	4375	4375	4375	4375	0
85	20231205	192200	63163245	4375	4375	4375	4375	0
86	20231205	192100	63163245	4375	4375	4375	4375	0
87	20231205	192000	63163245	4375	4375	4375	4375	0
88	20231205	191900	63163245	4375	4375	4375	4375	0
89	20231205	191800	63163245	4375	4375	4375	4375	0
90	20231205	191700	63163245	4375	4375	4375	4375	0
91	20231205	191600	63163245	4375	4375	4375	4375	0
92	20231205	191500	63163245	4375	4375	4375	4375	983
93	20231205	191400	63163245	4375	4375	4375	4375	0
94	20231205	191300	63163245	4375	4375	4375	4375	0
95	20231205	191200	63163245	4375	4375	4375	4375	0
96	20231205	191100	63163245	4375	4375	4375	4375	0
97	20231205	191000	63163245	4375	4375	4375	4375	0
98	20231205	190900	63163245	4375	4375	4375	4375	0
99	20231205	190800	63163245	4375	4375	4375	4375	0
100	20231205	190700	63163245	4375	4375	4375	4375	0
101	20231205	190600	63163245	4375	4375	4375	4375	0
102	20231205	190500	63163245	4375	4375	4375	4375	0
103	20231205	190400	63163245	4375	4375	4375	4375	0
104	20231205	190300	63163245	4375	4375	4375	4375	0
105	20231205	190200	63163245	4375	4375	4375	4375	0
106	20231205	190100	63163245	4375	4375	4375	4375	0
107	20231205	190000	63163245	4375	4375	4375	4375	0
108	20231205	185900	63163245	4375	4375	4375	4375	0
109	20231205	185800	63163245	4375	4375	4375	4375	0
110	20231205	185700	63163245	4375	4375	4375	4375	0
111	20231205	185600	63163245	4375	4375	4375	4375	0
112	20231205	185500	63163245	4375	4375	4375	4375	0
113	20231205	185400	63163245	4375	4375	4375	4375	0
114	20231205	185300	63163245	4375	4375	4375	4375	0
115	20231205	185200	63163245	4375	4375	4375	4375	0
116	20231205	185100	63163245	4375	4375	4375	4375	0
117	20231205	185000	63163245	4375	4375	4375	4375	0
118	20231205	184900	63163245	4375	4375	4375	4375	0
119	20231205	184800	63163245	4375	4375	4375	4375	0
120	20231205	184700	63163245	4375	4375	4375	4375	0
121	20231205	184600	63163245	4375	4375	4375	4375	0
122	20231205	184500	63163245	4375	4375	4375	4375	983
123	20231205	184400	63163245	4375	4375	4375	4375	0
124	20231205	184300	63163245	4375	4375	4375	4375	0
125	20231205	184200	63163245	4375	4375	4375	4375	0
126	20231205	184100	63163245	4375	4375	4375	4375	0
127	20231205	184000	63163245	4375	4375	4375	4375	0
128	20231205	183900	63163245	4375	4375	4375	4375	0
129	20231205	183800	63163245	4375	4375	4375	4375	0
130	20231205	183700	63163245	4375	4375	4375	4375	0
131	20231205	183600	63163245	4375	4375	4375	4375	0
132	20231205	183500	63163245	4375	4375	4375	4375	0
133	20231205	183400	63163245	4375	4375	4375	4375	0
134	20231205	183300	63163245	4375	4375	4375	4375	0
135	20231205	183200	63163245	4375	4375	4375	4375	0
136	20231205	183100	63163245	4375	4375	4375	4375	0
137	20231205	183000	63163245	4375	4375	4375	4375	0
138	20231205	182900	63163245	4375	4375	4375	4375	0
139	20231205	182800	63163245	4375	4375	4375	4375	0
140	20231205	182700	63163245	4375	4375	4375	4375	0
141	20231205	182600	63163245	4375	4375	4375	4375	0
142	20231205	182500	63163245	4375	4375	4375	4375	0
143	20231205	182400	63163245	4375	4375	4375	4375	0
144	20231205	182300	63163245	4375	4375	4375	4375	0
145	20231205	182200	63163245	4375	4375	4375	4375	0
146	20231205	182100	63163245	4375	4375	4375	4375	0
147	20231205	182000	63163245	4375	4375	4375	4375	0
148	20231205	181900	63163245	4375	4375	4375	4375	0
149	20231205	181800	63163245	4375	4375	4375	4375	0
150	20231205	181700	63163245	4375	4375	4375	4375	0
151	20231205	181600	63163245	4375	4375	4375	4375	0
152	20231205	181500	63163245	4375	4375	4375	4375	983
153	20231205	181400	63163245	4375	4375	4375	4375	0
154	20231205	181300	63163245	4375	4375	4375	4375	0
155	20231205	181200	63163245	4375	4375	4375	4375	0
156	20231205	181100	63163245	4375	4375	4375	4375	0
157	20231205	181000	63163245	4375	4375	4375	4375	0
158	20231205	180900	63163245	4375	4375	4375	4375	0
159	20231205	180800	63163245	4375	4375	4375	4375	0
160	20231205	180700	63163245	4375	4375	4375	4375	0
161	20231205	180600	63163245	4375	4375	4375	4375	0
162	20231205	180500	63163245	4375	4375	4375	4375	0
163	20231205	180400	63163245	4375	4375	4375	4375	0
164	20231205	180300	63163245	4375	4375	4375	4375	0
165	20231205	180200	63163245	4375	4375	4375	4375	0
166	20231205	180100	63163245	4375	4375	4375	4375	0
167	20231205	180000	63163245	4375	4375	4375	4375	0
168	20231205	175900	63163245	4375	4375	4375	4375	0
169	20231205	175800	63163245	4375	4375	4375	4375	0
170	20231205	175700	63163245	4375	4375	4375	4375	0
171	20231205	175600	63163245	4375	4375	4375	4375	0
172	20231205	175500	63163245	4375	4375	4375	4375	0
173	20231205	175400	63163245	4375	4375	4375	4375	0
174	20231205	175300	63163245	4375	4375	4375	4375	0
175	20231205	175200	63163245	4375	4375	4375	4375	0
176	20231205	175100	63163245	4375	4375	4375	4375	0
177	20231205	175000	63163245	4375	4375	4375	4375	0
178	20231205	174900	63163245	4375	4375	4375	4375	0
179	20231205	174800	63163245	4375	4375	4375	4375	0
180	20231205	174700	63163245	4375	4375	4375	4375	0
181	20231205	174600	63163245	4375	4375	4375	4375	0
182	20231205	174500	63163245	4375	4375	4375	4375	983
183	20231205	174400	63163245	4375	4375	4375	4375	0
184	20231205	174300	63163245	4375	4375	4375	4375	0
185	20231205	174200	63163245	4375	4375	4375	4375	0
186	20231205	174100	63163245	4375	4375	4375	4375	0
187	20231205	174000	63163245	4375	4375	4375	4375	0
188	20231205	173900	63163245	4375	4375	4375	4375	0
189	20231205	173800	63163245	4375	4375	4375	4375	0
190	20231205	173700	63163245	4375	4375	4375	4375	0
191	20231205	173600	63163245	4375	4375	4375	4375	0
192	20231205	173500	63163245	4375	4375	4375	4375	0
193	20231205	173400	63163245	4375	4375	4375	4375	0
194	20231205	173300	63163245	4375	4375	4375	4375	0
195	20231205	173200	63163245	4375	4375	4375	4375	0
196	20231205	173100	63163245	4375	4375	4375	4375	0
197	20231205	173000	63163245	4375	4375	4375	4375	0
198	20231205	172900	63163245	4375	4375	4375	4375	0
199	20231205	172800	63163245	4375	4375	4375	4375	0
200	20231205	172700	63163245	4375	4375	4375	4375	0
201	20231205	172600	63163245	4375	4375	4375	4375	0
202	20231205	172500	63163245	4375	4375	4375	4375	0
203	20231205	172400	63163245	4375	4375	4375	4375	0
204	20231205	172300	63163245	4375	4375	4375	4375	0
205	20231205	172200	63163245	4375	4375	4375	4375	0
206	20231205	172100	63163245	4375	4375	4375	4375	0
207	20231205	172000	63163245	4375	4375	4375	4375	0
208	20231205	171900	63163245	4375	4375	4375	4375	0
209	20231205	171800	63163245	4375	4375	4375	4375	0
210	20231205	171700	63163245	4375	4375	4375	4375	0
211	20231205	171600	63163245	4375	4375	4375	4375	0
212	20231205	171500	63163245	4375	4375	4375	4375	983
213	20231205	171400	63163245	4375	4375	4375	4375	0
214	20231205	171300	63163245	4375	4375	4375	4375	0
215	20231205	171200	63163245	4375	4375	4375	4375	0
216	20231205	171100	63163245	4375	4375	4375	4375	0
217	20231205	171000	63163245	4375	4375	4375	4375	0
218	20231205	170900	63163245	4375	4375	4375	4375	0
219	20231205	170800	63163245	4375	4375	4375	4375	0
220	20231205	170700	63163245	4375	4375	4375	4375	0
221	20231205	170600	63163245	4375	4375	4375	4375	0
222	20231205	170500	63163245	4375	4375	4375	4375	0
223	20231205	170400	63163245	4375	4375	4375	4375	0
224	20231205	170300	63163245	4375	4375	4375	4375	0
225	20231205	170200	63163245	4375	4375	4375	4375	0
226	20231205	170100	63163245	4375	4375	4375	4375	0
227	20231205	170000	63163245	4375	4375	4375	4375	0
228	20231205	165900	63163245	4375	4375	4375	4375	0
229	20231205	165800	63163245	4375	4375	4375	4375	0
230	20231205	165700	63163245	4375	4375	4375	4375	0
231	20231205	165600	63163245	4375	4375	4375	4375	0
232	20231205	165500	63163245	4375	4375	4375	4375	0
233	20231205	165400	63163245	4375	4375	4375	4375	0
234	20231205	165300	63163245	4375	4375	4375	4375	0
235	20231205	165200	63163245	4375	4375	4375	4375	0
236	20231205	165100	63163245	4375	4375	4375	4375	0
237	20231205	165000	63163245	4375	4375	4375	4375	0
238	20231205	164900	63163245	4375	4375	4375	4375	0
239	20231205	164800	63163245	4375	4375	4375	4375	0
240	20231205	164700	63163245	4375	4375	4375	4375	0
241	20231205	164600	63163245	4375	4375	4375	4375	0
242	20231205	164500	63163245	4375	4375	4375	4375	983
243	20231205	164400	63163245	4375	4375	4375	4375	0
244	20231205	164300	63163245	4375	4375	4375	4375	0
245	20231205	164200	63163245	4375	4375	4375	4375	0
246	20231205	164100	63163245	4375	4375	4375	4375	0
247	20231205	164000	63163245	4375	4375	4375	4375	0
248	20231205	163900	63163245	4375	4375	4375	4375	0
249	20231205	163800	63163245	4375	4375	4375	4375	0
250	20231205	163700	63163245	4375	4375	4375	4375	0
251	20231205	163600	63163245	4375	4375	4375	4375	0
252	20231205	163500	63163245	4375	4375	4375	4375	0
253	20231205	163400	63163245	4375	4375	4375	4375	0
254	20231205	163300	63163245	4375	4375	4375	4375	0
255	20231205	163200	63163245	4375	4375	4375	4375	0
256	20231205	163100	63163245	4375	4375	4375	4375	0
257	20231205	163000	63163245	4375	4375	4375	4375	0
258	20231205	162900	63163245	4375	4375	4375	4375	0
259	20231205	162800	63163245	4375	4375	4375	4375	0
260	20231205	162700	63163245	4375	4375	4375	4375	0
261	20231205	162600	63163245	4375	4375	4375	4375	0
262	20231205	162500	63163245	4375	4375	4375	4375	0
263	20231205	162400	63163245	4375	4375	4375	4375	0
264	20231205	162300	63163245	4375	4375	4375	4375	0
265	20231205	162200	63163245	4375	4375	4375	4375	0
266	20231205	162100	63163245	4375	4375	4375	4375	0
267	20231205	162000	63163245	4375	4375	4375	4375	0
268	20231205	161900	63163245	4375	4375	4375	4375	0
269	20231205	161800	63163245	4375	4375	4375	4375	0
270	20231205	161700	63163245	4375	4375	4375	4375	0
271	20231205	161600	63163245	4375	4375	4375	4375	0
272	20231205	161500	63163245	4375	4375	4375	4375	983
273	20231205	161400	63163245	4375	4375	4375	4375	0
274	20231205	161300	63163245	4375	4375	4375	4375	0
275	20231205	161200	63163245	4375	4375	4375	4375	0
276	20231205	161100	63163245	4375	4375	4375	4375	0
277	20231205	161000	63163245	4375	4375	4375	4375	0
278	20231205	160900	63163245	4375	4375	4375	4375	0
279	20231205	160800	63163245	4375	4375	4375	4375	0
280	20231205	160700	63163245	4375	4375	4375	4375	0
281	20231205	160600	63163245	4375	4375	4375	4375	0
282	20231205	160500	63163245	4375	4375	4375	4375	0
283	20231205	160400	63163245	4375	4375	4375	4375	0
284	20231205	160300	63163245	4375	4375	4375	4375	0
285	20231205	160200	63163245	4375	4375	4375	4375	0
286	20231205	160100	63163245	4375	4375	4375	4375	0
287	20231205	160000	63163245	4375	4375	4375	4375	0
288	20231205	155900	63163245	4375	4375	4375	4375	0
289	20231205	155800	63163245	4375	4375	4375	4375	0
290	20231205	155700	63163245	4375	4375	4375	4375	0
291	20231205	155600	63163245	4375	4375	4375	4375	0
292	20231205	155500	63163245	4375	4375	4375	4375	0
293	20231205	155400	63163245	4375	4375	4375	4375	0
294	20231205	155300	63163245	4375	4375	4375	4375	0
295	20231205	155200	63163245	4375	4375	4375	4375	0
296	20231205	155100	63163245	4375	4375	4375	4375	0
297	20231205	155000	63163245	4375	4375	4375	4375	0
298	20231205	154900	63163245	4375	4375	4375	4375	0
299	20231205	154800	63163245	4375	4375	4375	4375	0
300	20231205	154700	63163245	4375	4375	4375	4375	0
301	20231205	154600	63163245	4375	4375	4375	4375	0
302	20231205	154500	63163245	4375	4375	4375	4375	983
303	20231205	154400	63163245	4375	4375	4375	4375	0
304	20231205	154300	63163245	4375	4375	4375	4375	0
305	20231205	154200	63163245	4375	4375	4375	4375	0
306	20231205	154100	63163245	4375	4375	4375	4375	0
307	20231205	154000	63163245	4375	4375	4375	4375	0
308	20231205	153900	63163245	4375	4375	4375	4375	0
309	20231205	153800	63163245	4375	4375	4375	4375	0
310	20231205	153700	63163245	4375	4375	4375	4375	0
311	20231205	153600	63163245	4375	4375	4375	4375	0
312	20231205	153500	63163245	4375	4375	4375	4375	0
313	20231205	153400	63163245	4375	4375	4375	4375	0
314	20231205	153300	63163245	4375	4375	4375	4375	0
315	20231205	153200	63163245	4375	4375	4375	4375	0
316	20231205	153100	63163245	4375	4375	4375	4375	0
317	20231205	153000	63163245	4375	4375	4375	4375	983
318	20231205	152900	58862620	4315	4315	4315	4315	0
319	20231205	152800	58862620	4315	4315	4315	4315	0
320	20231205	152700	58862620	4315	4315	4315	4315	0
321	20231205	152600	58862620	4315	4315	4315	4315	0
322	20231205	152500	58862620	4315	4315	4315	4315	0
323	20231205	152400	58862620	4315	4315	4315	4315	0
324	20231205	152300	58862620	4315	4315	4315	4315	0
325	20231205	152200	58862620	4315	4315	4315	4315	0
326	20231205	152100	58862620	4315	4315	4315	4315	0
327	20231205	152000	58862620	4315	4315	4315	4315	0
328	20231205	151900	58862620	4315	4315	4315	4315	420
329	20231205	151800	57050320	4315	4315	4315	4315	12
330	20231205	151700	56998540	4315	4315	4315	4315	0
331	20231205	151600	56998540	4315	4310	4315	4310	363
332	20231205	151500	55432645	4310	4310	4310	4310	0
333	20231205	151400	55432645	4310	4310	4310	4310	0
334	20231205	151300	55432645	4310	4310	4310	4310	0
335	20231205	151200	55432645	4310	4310	4310	4310	5
336	20231205	151100	55411095	4310	4310	4310	4310	0
337	20231205	151000	55411095	4310	4310	4310	4310	0
338	20231205	150900	55411095	4310	4310	4310	4310	0
339	20231205	150800	55411095	4310	4305	4310	4305	5
340	20231205	150700	55389550	4310	4310	4310	4310	0
341	20231205	150600	55389550	4310	4310	4310	4310	0
342	20231205	150500	55389550	4310	4310	4310	4310	0
343	20231205	150400	55389550	4310	4310	4310	4310	0
344	20231205	150300	55389550	4310	4310	4310	4310	0
345	20231205	150200	55389550	4310	4310	4310	4310	0
346	20231205	150100	55389550	4310	4310	4310	4310	1
347	20231205	150000	55385240	4305	4310	4310	4305	230
348	20231205	145900	54393975	4315	4315	4315	4315	0
349	20231205	145800	54393975	4315	4320	4320	4315	104
350	20231205	145700	53945210	4315	4320	4320	4315	3
351	20231205	145600	53932255	4315	4315	4315	4315	9
352	20231205	145500	53893420	4320	4320	4320	4320	0
353	20231205	145400	53893420	4320	4320	4320	4320	0
354	20231205	145300	53893420	4320	4320	4320	4320	1
355	20231205	145200	53889100	4315	4315	4315	4315	0
356	20231205	145100	53889100	4315	4315	4315	4315	2
357	20231205	145000	53880470	4315	4315	4315	4315	1
358	20231205	144900	53876155	4310	4310	4310	4310	10
359	20231205	144800	53833055	4315	4315	4315	4315	10
360	20231205	144700	53789905	4315	4315	4315	4315	150
361	20231205	144600	53142655	4315	4315	4315	4315	0
362	20231205	144500	53142655	4315	4315	4315	4315	0
363	20231205	144400	53142655	4315	4315	4315	4315	0
364	20231205	144300	53142655	4315	4315	4315	4315	145
365	20231205	144200	52516980	4315	4325	4325	4315	500
366	20231205	144100	50356440	4325	4325	4325	4325	0
367	20231205	144000	50356440	4325	4325	4325	4325	6
368	20231205	143900	50330490	4335	4335	4335	4335	0
369	20231205	143800	50330490	4335	4335	4335	4335	0
370	20231205	143700	50330490	4335	4335	4335	4335	0
371	20231205	143600	50330490	4335	4335	4335	4335	1
372	20231205	143500	50326155	4330	4330	4330	4330	50
373	20231205	143400	50109655	4335	4335	4335	4335	0
374	20231205	143300	50109655	4335	4335	4335	4335	0
375	20231205	143200	50109655	4335	4335	4335	4335	0
376	20231205	143100	50109655	4335	4335	4335	4335	0
377	20231205	143000	50109655	4335	4335	4335	4335	13
378	20231205	142900	50053300	4330	4330	4330	4330	0
379	20231205	142800	50053300	4330	4345	4345	4330	500
380	20231205	142700	47887745	4350	4350	4350	4350	0
381	20231205	142600	47887745	4350	4350	4350	4350	0
382	20231205	142500	47887745	4350	4350	4350	4350	0
383	20231205	142400	47887745	4350	4350	4350	4350	0
384	20231205	142300	47887745	4350	4350	4350	4350	0
385	20231205	142200	47887745	4350	4350	4350	4350	3
386	20231205	142100	47874695	4345	4345	4345	4345	0
387	20231205	142000	47874695	4345	4345	4345	4345	0
388	20231205	141900	47874695	4345	4345	4345	4345	0
389	20231205	141800	47874695	4345	4345	4345	4345	0
390	20231205	141700	47874695	4345	4345	4345	4345	0
391	20231205	141600	47874695	4345	4345	4345	4345	0
392	20231205	141500	47874695	4345	4345	4345	4345	0
393	20231205	141400	47874695	4345	4345	4345	4345	0
394	20231205	141300	47874695	4345	4345	4345	4345	60
395	20231205	141200	47613995	4350	4350	4350	4350	200
396	20231205	141100	46743995	4350	4350	4350	4350	20
397	20231205	141000	46656995	4350	4360	4360	4350	102
398	20231205	140900	46213285	4355	4355	4355	4355	0
399	20231205	140800	46213285	4355	4355	4355	4355	0
400	20231205	140700	46213285	4355	4355	4355	4355	17
401	20231205	140600	46139250	4355	4365	4395	4355	72
402	20231205	140500	45823345	4370	4370	4370	4370	0
403	20231205	140400	45823345	4370	4370	4370	4370	0
404	20231205	140300	45823345	4370	4365	4370	4365	2
405	20231205	140200	45814610	4390	4390	4390	4390	0
406	20231205	140100	45814610	4390	4365	4390	4365	100
407	20231205	140000	45375635	4360	4360	4360	4360	1
408	20231205	135900	45371275	4355	4365	4365	4355	3
409	20231205	135800	45358200	4365	4365	4365	4365	1
410	20231205	135700	45353835	4390	4390	4390	4390	0
411	20231205	135600	45353835	4390	4390	4390	4390	0
412	20231205	135500	45353835	4390	4390	4390	4390	0
413	20231205	135400	45353835	4390	4390	4390	4390	0
414	20231205	135300	45353835	4390	4355	4395	4355	163
415	20231205	135200	44641790	4375	4345	4395	4345	450
416	20231205	135100	42670565	4360	4360	4360	4360	0
417	20231205	135000	42670565	4360	4360	4360	4360	0
418	20231205	134900	42670565	4360	4360	4360	4360	1
419	20231205	134800	42666205	4345	4345	4345	4345	9
420	20231205	134700	42627100	4360	4360	4360	4360	0
421	20231205	134600	42627100	4360	4360	4360	4360	0
422	20231205	134500	42627100	4360	4360	4360	4360	0
423	20231205	134400	42627100	4360	4360	4360	4360	0
424	20231205	134300	42627100	4360	4360	4360	4360	0
425	20231205	134200	42627100	4360	4360	4360	4360	0
426	20231205	134100	42627100	4360	4360	4360	4360	0
427	20231205	134000	42627100	4360	4360	4360	4360	0
428	20231205	133900	42627100	4360	4360	4360	4360	0
429	20231205	133800	42627100	4360	4360	4360	4360	0
430	20231205	133700	42627100	4360	4360	4360	4360	0
431	20231205	133600	42627100	4360	4360	4360	4360	0
432	20231205	133500	42627100	4360	4360	4360	4360	0
433	20231205	133400	42627100	4360	4360	4360	4360	0
434	20231205	133300	42627100	4360	4360	4360	4360	0
435	20231205	133200	42627100	4360	4360	4360	4360	0
436	20231205	133100	42627100	4360	4360	4360	4360	0
437	20231205	133000	42627100	4360	4360	4360	4360	0
438	20231205	132900	42627100	4360	4360	4360	4360	0
439	20231205	132800	42627100	4360	4360	4360	4360	0
440	20231205	132700	42627100	4360	4360	4360	4360	1
441	20231205	132600	42622740	4345	4345	4345	4345	3
442	20231205	132500	42609705	4360	4360	4360	4360	0
443	20231205	132400	42609705	4360	4360	4360	4360	0
444	20231205	132300	42609705	4360	4360	4360	4360	0
445	20231205	132200	42609705	4360	4360	4360	4360	0
446	20231205	132100	42609705	4360	4360	4360	4360	1
447	20231205	132000	42605345	4375	4375	4375	4375	1
448	20231205	131900	42600970	4370	4365	4370	4365	120
449	20231205	131800	42076595	4360	4360	4360	4360	24
450	20231205	131700	41971955	4350	4345	4350	4345	226
451	20231205	131600	40988995	4340	4340	4340	4340	584
452	20231205	131500	38454435	4335	4335	4335	4335	0
453	20231205	131400	38454435	4335	4335	4335	4335	52
454	20231205	131300	38229015	4335	4335	4335	4335	0
455	20231205	131200	38229015	4335	4335	4335	4335	0
456	20231205	131100	38229015	4335	4335	4335	4335	0
457	20231205	131000	38229015	4335	4335	4335	4335	49
458	20231205	130900	38016600	4335	4335	4335	4335	5
459	20231205	130800	37994925	4335	4330	4335	4330	139
460	20231205	130700	37392555	4330	4330	4330	4330	0
461	20231205	130600	37392555	4330	4330	4330	4330	0
462	20231205	130500	37392555	4330	4330	4330	4330	0
463	20231205	130400	37392555	4330	4330	4330	4330	0
464	20231205	130300	37392555	4330	4330	4330	4330	0
465	20231205	130200	37392555	4330	4330	4330	4330	0
466	20231205	130100	37392555	4330	4330	4330	4330	0
467	20231205	130000	37392555	4330	4330	4330	4330	0
468	20231205	125900	37392555	4330	4330	4330	4330	0
469	20231205	125800	37392555	4330	4330	4330	4330	0
470	20231205	125700	37392555	4330	4330	4330	4330	0
471	20231205	125600	37392555	4330	4330	4330	4330	1
472	20231205	125500	37388225	4330	4330	4330	4330	0
473	20231205	125400	37388225	4330	4330	4330	4330	0
474	20231205	125300	37388225	4330	4330	4330	4330	0
475	20231205	125200	37388225	4330	4330	4330	4330	0
476	20231205	125100	37388225	4330	4330	4330	4330	0
477	20231205	125000	37388225	4330	4330	4330	4330	0
478	20231205	124900	37388225	4330	4330	4330	4330	0
479	20231205	124800	37388225	4330	4330	4330	4330	0
480	20231205	124700	37388225	4330	4330	4330	4330	0
481	20231205	124600	37388225	4330	4330	4330	4330	0
482	20231205	124500	37388225	4330	4330	4330	4330	0
483	20231205	124400	37388225	4330	4330	4330	4330	1
484	20231205	124300	37383895	4325	4325	4325	4325	0
485	20231205	124200	37383895	4325	4325	4325	4325	0
486	20231205	124100	37383895	4325	4325	4325	4325	0
487	20231205	124000	37383895	4325	4325	4325	4325	0
488	20231205	123900	37383895	4325	4325	4325	4325	140
489	20231205	123800	36778395	4330	4330	4330	4330	0
490	20231205	123700	36778395	4330	4330	4330	4330	0
491	20231205	123600	36778395	4330	4330	4330	4330	0
492	20231205	123500	36778395	4330	4330	4330	4330	0
493	20231205	123400	36778395	4330	4330	4330	4330	0
494	20231205	123300	36778395	4330	4330	4330	4330	0
495	20231205	123200	36778395	4330	4335	4335	4330	134
496	20231205	123100	36198130	4335	4335	4335	4335	0
497	20231205	123000	36198130	4335	4335	4335	4335	0
498	20231205	122900	36198130	4335	4335	4335	4335	0
499	20231205	122800	36198130	4335	4335	4335	4335	0
500	20231205	122700	36198130	4335	4335	4335	4335	0
501	20231205	122600	36198130	4335	4335	4335	4335	0
502	20231205	122500	36198130	4335	4335	4335	4335	0
503	20231205	122400	36198130	4335	4335	4335	4335	0
504	20231205	122300	36198130	4335	4335	4335	4335	0
505	20231205	122200	36198130	4335	4335	4335	4335	0
506	20231205	122100	36198130	4335	4335	4335	4335	5
507	20231205	122000	36176455	4340	4340	4340	4340	0
508	20231205	121900	36176455	4340	4340	4340	4340	0
509	20231205	121800	36176455	4340	4340	4340	4340	30
510	20231205	121700	36046255	4340	4340	4340	4340	0
511	20231205	121600	36046255	4340	4340	4340	4340	0
512	20231205	121500	36046255	4340	4340	4340	4340	10
513	20231205	121400	36002855	4340	4340	4340	4340	0
514	20231205	121300	36002855	4340	4340	4340	4340	0
515	20231205	121200	36002855	4340	4340	4340	4340	0
516	20231205	121100	36002855	4340	4340	4340	4340	10
517	20231205	121000	35959455	4340	4340	4340	4340	10
518	20231205	120900	35916055	4340	4340	4340	4340	0
519	20231205	120800	35916055	4340	4340	4340	4340	0
520	20231205	120700	35916055	4340	4340	4340	4340	0
521	20231205	120600	35916055	4340	4340	4340	4340	0
522	20231205	120500	35916055	4340	4340	4340	4340	0
523	20231205	120400	35916055	4340	4340	4340	4340	0
524	20231205	120300	35916055	4340	4340	4340	4340	0
525	20231205	120200	35916055	4340	4340	4340	4340	0
526	20231205	120100	35916055	4340	4340	4340	4340	1
527	20231205	120000	35911715	4340	4340	4340	4340	1
528	20231205	115900	35907375	4340	4340	4340	4340	0
529	20231205	115800	35907375	4340	4340	4340	4340	0
530	20231205	115700	35907375	4340	4340	4340	4340	0
531	20231205	115600	35907375	4340	4340	4340	4340	0
532	20231205	115500	35907375	4340	4340	4340	4340	0
533	20231205	115400	35907375	4340	4340	4340	4340	1
534	20231205	115300	35903035	4335	4335	4335	4335	0
535	20231205	115200	35903035	4335	4335	4335	4335	0
536	20231205	115100	35903035	4335	4335	4335	4335	74
537	20231205	115000	35582245	4340	4340	4340	4340	0
538	20231205	114900	35582245	4340	4340	4340	4340	0
539	20231205	114800	35582245	4340	4340	4340	4340	0
540	20231205	114700	35582245	4340	4340	4340	4340	0
541	20231205	114600	35582245	4340	4340	4340	4340	0
542	20231205	114500	35582245	4340	4340	4340	4340	0
543	20231205	114400	35582245	4340	4340	4340	4340	1
544	20231205	114300	35577905	4340	4335	4340	4335	21
545	20231205	114200	35486865	4340	4340	4340	4340	0
546	20231205	114100	35486865	4340	4340	4340	4340	0
547	20231205	114000	35486865	4340	4340	4340	4340	0
548	20231205	113900	35486865	4340	4340	4340	4340	40
549	20231205	113800	35313265	4345	4345	4345	4345	35
550	20231205	113700	35161190	4350	4350	4350	4350	2
551	20231205	113600	35152490	4350	4350	4350	4350	0
552	20231205	113500	35152490	4350	4350	4350	4350	0
553	20231205	113400	35152490	4350	4350	4350	4350	1
554	20231205	113300	35148140	4350	4350	4350	4350	258
555	20231205	113200	34025840	4345	4345	4345	4345	0
556	20231205	113100	34025840	4345	4345	4345	4345	6
557	20231205	113000	33999770	4355	4355	4355	4355	0
558	20231205	112900	33999770	4355	4355	4355	4355	0
559	20231205	112800	33999770	4355	4355	4355	4355	1
560	20231205	112700	33995415	4350	4350	4350	4350	5
561	20231205	112600	33973665	4365	4365	4365	4365	0
562	20231205	112500	33973665	4365	4365	4365	4365	0
563	20231205	112400	33973665	4365	4355	4365	4355	2
564	20231205	112300	33964945	4355	4355	4355	4355	2
565	20231205	112200	33956235	4355	4400	4400	4355	86
566	20231205	112100	33581660	4360	4335	4460	4335	2187
567	20231205	112000	23969585	4350	4350	4350	4350	0
568	20231205	111900	23969585	4350	4350	4350	4350	0
569	20231205	111800	23969585	4350	4350	4350	4350	0
570	20231205	111700	23969585	4350	4350	4350	4350	0
571	20231205	111600	23969585	4350	4350	4350	4350	0
572	20231205	111500	23969585	4350	4350	4350	4350	0
573	20231205	111400	23969585	4350	4350	4350	4350	0
574	20231205	111300	23969585	4350	4350	4350	4350	0
575	20231205	111200	23969585	4350	4350	4350	4350	0
576	20231205	111100	23969585	4350	4350	4350	4350	0
577	20231205	111000	23969585	4350	4350	4350	4350	0
578	20231205	110900	23969585	4350	4350	4350	4350	0
579	20231205	110800	23969585	4350	4350	4350	4350	0
580	20231205	110700	23969585	4350	4345	4350	4345	3
581	20231205	110600	23956540	4345	4345	4345	4345	0
582	20231205	110500	23956540	4345	4340	4345	4340	7
583	20231205	110400	23926155	4340	4340	4340	4340	0
584	20231205	110300	23926155	4340	4340	4340	4340	70
585	20231205	110200	23622355	4340	4340	4340	4340	0
586	20231205	110100	23622355	4340	4340	4340	4340	0
587	20231205	110000	23622355	4340	4340	4340	4340	0
588	20231205	105900	23622355	4340	4340	4340	4340	0
589	20231205	105800	23622355	4340	4340	4340	4340	0
590	20231205	105700	23622355	4340	4340	4340	4340	0
591	20231205	105600	23622355	4340	4340	4340	4340	23
592	20231205	105500	23522535	4345	4345	4345	4345	0
593	20231205	105400	23522535	4345	4345	4345	4345	0
594	20231205	105300	23522535	4345	4345	4345	4345	0
595	20231205	105200	23522535	4345	4345	4345	4345	0
596	20231205	105100	23522535	4345	4345	4345	4345	0
597	20231205	105000	23522535	4345	4345	4345	4345	0
598	20231205	104900	23522535	4345	4345	4345	4345	0
599	20231205	104800	23522535	4345	4345	4345	4345	0
600	20231205	104700	23522535	4345	4345	4345	4345	0
601	20231205	104600	23522535	4345	4345	4345	4345	0
602	20231205	104500	23522535	4345	4345	4345	4345	0
603	20231205	104400	23522535	4345	4345	4345	4345	0
604	20231205	104300	23522535	4345	4345	4345	4345	0
605	20231205	104200	23522535	4345	4345	4345	4345	0
606	20231205	104100	23522535	4345	4345	4345	4345	1
607	20231205	104000	23518190	4350	4335	4350	4335	2
608	20231205	103900	23509505	4350	4350	4350	4350	0
609	20231205	103800	23509505	4350	4350	4350	4350	0
610	20231205	103700	23509505	4350	4350	4350	4350	0
611	20231205	103600	23509505	4350	4345	4350	4345	13
612	20231205	103500	23453015	4350	4350	4350	4350	0
613	20231205	103400	23453015	4350	4350	4350	4350	345
614	20231205	103300	21952265	4370	4370	4370	4370	0
615	20231205	103200	21952265	4370	4370	4370	4370	0
616	20231205	103100	21952265	4370	4370	4370	4370	0
617	20231205	103000	21952265	4370	4370	4370	4370	0
618	20231205	102900	21952265	4370	4370	4370	4370	1
619	20231205	102800	21947895	4375	4375	4375	4375	0
620	20231205	102700	21947895	4375	4330	4375	4315	87
621	20231205	102600	21570245	4365	4340	4365	4340	135
622	20231205	102500	20984185	4325	4325	4325	4325	0
623	20231205	102400	20984185	4325	4325	4325	4325	0
624	20231205	102300	20984185	4325	4325	4325	4325	0
625	20231205	102200	20984185	4325	4325	4325	4325	463
626	20231205	102100	18981710	4325	4325	4325	4325	0
627	20231205	102000	18981710	4325	4325	4325	4325	0
628	20231205	101900	18981710	4325	4325	4325	4325	0
629	20231205	101800	18981710	4325	4325	4325	4325	0
630	20231205	101700	18981710	4325	4325	4325	4325	0
631	20231205	101600	18981710	4325	4325	4325	4325	0
632	20231205	101500	18981710	4325	4325	4325	4325	0
633	20231205	101400	18981710	4325	4325	4325	4325	0
634	20231205	101300	18981710	4325	4325	4325	4325	0
635	20231205	101200	18981710	4325	4325	4325	4325	0
636	20231205	101100	18981710	4325	4325	4325	4325	0
637	20231205	101000	18981710	4325	4325	4325	4325	0
638	20231205	100900	18981710	4325	4325	4325	4325	0
639	20231205	100800	18981710	4325	4325	4325	4325	1
640	20231205	100700	18977385	4305	4335	4335	4305	1000
641	20231205	100600	14664405	4340	4340	4340	4340	0
642	20231205	100500	14664405	4340	4340	4340	4340	0
643	20231205	100400	14664405	4340	4335	4340	4335	169
644	20231205	100300	13930980	4335	4335	4335	4335	16
645	20231205	100200	13861620	4335	4335	4335	4335	0
646	20231205	100100	13861620	4335	4335	4335	4335	0
647	20231205	100000	13861620	4335	4335	4335	4335	10
648	20231205	095900	13818270	4335	4335	4335	4335	0
649	20231205	095800	13818270	4335	4335	4335	4335	0
650	20231205	095700	13818270	4335	4335	4335	4335	0
651	20231205	095600	13818270	4335	4335	4335	4335	0
652	20231205	095500	13818270	4335	4335	4335	4335	0
653	20231205	095400	13818270	4335	4335	4335	4335	0
654	20231205	095300	13818270	4335	4335	4335	4335	3
655	20231205	095200	13805265	4335	4335	4335	4335	11
656	20231205	095100	13757580	4335	4335	4335	4335	4
657	20231205	095000	13740240	4330	4330	4330	4330	5
658	20231205	094900	13718590	4330	4330	4330	4330	1
659	20231205	094800	13714260	4320	4320	4320	4320	1
660	20231205	094700	13709940	4305	4305	4305	4305	0
661	20231205	094600	13709940	4305	4305	4305	4305	0
662	20231205	094500	13709940	4305	4310	4310	4305	88
663	20231205	094400	13331045	4330	4330	4330	4330	1
664	20231205	094300	13326715	4330	4330	4330	4330	0
665	20231205	094200	13326715	4330	4330	4330	4330	2
666	20231205	094100	13318055	4315	4310	4315	4310	4
667	20231205	094000	13300810	4310	4310	4310	4310	10
668	20231205	093900	13257710	4310	4310	4310	4310	0
669	20231205	093800	13257710	4310	4310	4310	4310	1
670	20231205	093700	13253400	4310	4310	4310	4310	0
671	20231205	093600	13253400	4310	4310	4310	4310	1
672	20231205	093500	13249090	4310	4310	4310	4310	1
673	20231205	093400	13244780	4310	4310	4310	4310	1
674	20231205	093300	13240470	4310	4310	4310	4310	0
675	20231205	093200	13240470	4310	4310	4310	4310	1
676	20231205	093100	13236160	4310	4310	4310	4310	0
677	20231205	093000	13236160	4310	4310	4310	4310	0
678	20231205	092900	13236160	4310	4310	4310	4310	11
679	20231205	092800	13188750	4310	4310	4310	4310	0
680	20231205	092700	13188750	4310	4310	4310	4310	1
681	20231205	092600	13184440	4310	4310	4310	4310	10
682	20231205	092500	13141340	4330	4330	4330	4330	0
683	20231205	092400	13141340	4330	4330	4330	4330	0
684	20231205	092300	13141340	4330	4330	4330	4330	0
685	20231205	092200	13141340	4330	4330	4330	4330	0
686	20231205	092100	13141340	4330	4330	4330	4330	0
687	20231205	092000	13141340	4330	4330	4330	4330	0
688	20231205	091900	13141340	4330	4330	4330	4330	0
689	20231205	091800	13141340	4330	4330	4330	4330	0
690	20231205	091700	13141340	4330	4330	4330	4330	2
691	20231205	091600	13132680	4305	4300	4305	4300	6
692	20231205	091500	13106875	4300	4300	4300	4300	22
693	20231205	091400	13012275	4300	4300	4300	4300	7
694	20231205	091300	12982175	4300	4300	4300	4295	524
695	20231205	091200	10729445	4300	4300	4300	4300	0
696	20231205	091100	10729445	4300	4300	4300	4300	0
697	20231205	091000	10729445	4300	4300	4300	4300	1
698	20231205	090900	10725145	4325	4325	4325	4325	1
699	20231205	090800	10720820	4320	4335	4335	4300	216
700	20231205	090700	9791885	4335	4335	4335	4335	0
701	20231205	090600	9791885	4335	4335	4335	4335	0
702	20231205	090500	9791885	4335	4335	4335	4335	0
703	20231205	090400	9791885	4335	4340	4340	4290	1759
704	20231205	090300	2217740	4340	4340	4340	4340	0
705	20231205	090200	2217740	4340	4340	4340	4340	0
706	20231205	090100	2217740	4340	4340	4340	4340	0
707	20231205	090000	2217740	4340	4340	4340	4340	511