KissMeData/101240/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200300	138519715	4680	4680	4680	4680	1750
3	20231207	200200	138519715	4680	4680	4680	4680	0
4	20231207	200100	138519715	4680	4680	4680	4680	0
5	20231207	200000	138519715	4680	4680	4680	4680	0
6	20231207	195900	138519715	4680	4680	4680	4680	0
7	20231207	195800	138519715	4680	4680	4680	4680	0
8	20231207	195700	138519715	4680	4680	4680	4680	0
9	20231207	195600	138519715	4680	4680	4680	4680	0
10	20231207	195500	138519715	4680	4680	4680	4680	0
11	20231207	195400	138519715	4680	4680	4680	4680	0
12	20231207	195300	138519715	4680	4680	4680	4680	0
13	20231207	195200	138519715	4680	4680	4680	4680	0
14	20231207	195100	138519715	4680	4680	4680	4680	0
15	20231207	195000	138519715	4680	4680	4680	4680	0
16	20231207	194900	138519715	4680	4680	4680	4680	0
17	20231207	194800	138519715	4680	4680	4680	4680	0
18	20231207	194700	138519715	4680	4680	4680	4680	0
19	20231207	194600	138519715	4680	4680	4680	4680	0
20	20231207	194500	138519715	4680	4680	4680	4680	0
21	20231207	194400	138519715	4680	4680	4680	4680	0
22	20231207	194300	138519715	4680	4680	4680	4680	0
23	20231207	194200	138519715	4680	4680	4680	4680	0
24	20231207	194100	138519715	4680	4680	4680	4680	0
25	20231207	194000	138519715	4680	4680	4680	4680	0
26	20231207	193900	138519715	4680	4680	4680	4680	0
27	20231207	193800	138519715	4680	4680	4680	4680	0
28	20231207	193700	138519715	4680	4680	4680	4680	0
29	20231207	193600	138519715	4680	4680	4680	4680	0
30	20231207	193500	138519715	4680	4680	4680	4680	0
31	20231207	193400	138519715	4680	4680	4680	4680	0
32	20231207	193300	138519715	4680	4680	4680	4680	1750
33	20231207	193200	138519715	4680	4680	4680	4680	0
34	20231207	193100	138519715	4680	4680	4680	4680	0
35	20231207	193000	138519715	4680	4680	4680	4680	0
36	20231207	192900	138519715	4680	4680	4680	4680	0
37	20231207	192800	138519715	4680	4680	4680	4680	0
38	20231207	192700	138519715	4680	4680	4680	4680	0
39	20231207	192600	138519715	4680	4680	4680	4680	0
40	20231207	192500	138519715	4680	4680	4680	4680	0
41	20231207	192400	138519715	4680	4680	4680	4680	0
42	20231207	192300	138519715	4680	4680	4680	4680	0
43	20231207	192200	138519715	4680	4680	4680	4680	0
44	20231207	192100	138519715	4680	4680	4680	4680	0
45	20231207	192000	138519715	4680	4680	4680	4680	0
46	20231207	191900	138519715	4680	4680	4680	4680	0
47	20231207	191800	138519715	4680	4680	4680	4680	0
48	20231207	191700	138519715	4680	4680	4680	4680	0
49	20231207	191600	138519715	4680	4680	4680	4680	0
50	20231207	191500	138519715	4680	4680	4680	4680	0
51	20231207	191400	138519715	4680	4680	4680	4680	0
52	20231207	191300	138519715	4680	4680	4680	4680	0
53	20231207	191200	138519715	4680	4680	4680	4680	0
54	20231207	191100	138519715	4680	4680	4680	4680	0
55	20231207	191000	138519715	4680	4680	4680	4680	0
56	20231207	190900	138519715	4680	4680	4680	4680	0
57	20231207	190800	138519715	4680	4680	4680	4680	0
58	20231207	190700	138519715	4680	4680	4680	4680	0
59	20231207	190600	138519715	4680	4680	4680	4680	0
60	20231207	190500	138519715	4680	4680	4680	4680	0
61	20231207	190400	138519715	4680	4680	4680	4680	0
62	20231207	190300	138519715	4680	4680	4680	4680	1750
63	20231207	190200	138519715	4680	4680	4680	4680	0
64	20231207	190100	138519715	4680	4680	4680	4680	0
65	20231207	190000	138519715	4680	4680	4680	4680	0
66	20231207	185900	138519715	4680	4680	4680	4680	0
67	20231207	185800	138519715	4680	4680	4680	4680	0
68	20231207	185700	138519715	4680	4680	4680	4680	0
69	20231207	185600	138519715	4680	4680	4680	4680	0
70	20231207	185500	138519715	4680	4680	4680	4680	0
71	20231207	185400	138519715	4680	4680	4680	4680	0
72	20231207	185300	138519715	4680	4680	4680	4680	0
73	20231207	185200	138519715	4680	4680	4680	4680	0
74	20231207	185100	138519715	4680	4680	4680	4680	0
75	20231207	185000	138519715	4680	4680	4680	4680	0
76	20231207	184900	138519715	4680	4680	4680	4680	0
77	20231207	184800	138519715	4680	4680	4680	4680	0
78	20231207	184700	138519715	4680	4680	4680	4680	0
79	20231207	184600	138519715	4680	4680	4680	4680	0
80	20231207	184500	138519715	4680	4680	4680	4680	0
81	20231207	184400	138519715	4680	4680	4680	4680	0
82	20231207	184300	138519715	4680	4680	4680	4680	0
83	20231207	184200	138519715	4680	4680	4680	4680	0
84	20231207	184100	138519715	4680	4680	4680	4680	0
85	20231207	184000	138519715	4680	4680	4680	4680	0
86	20231207	183900	138519715	4680	4680	4680	4680	0
87	20231207	183800	138519715	4680	4680	4680	4680	0
88	20231207	183700	138519715	4680	4680	4680	4680	0
89	20231207	183600	138519715	4680	4680	4680	4680	0
90	20231207	183500	138519715	4680	4680	4680	4680	0
91	20231207	183400	138519715	4680	4680	4680	4680	0
92	20231207	183300	138519715	4680	4680	4680	4680	1750
93	20231207	183200	138519715	4680	4680	4680	4680	0
94	20231207	183100	138519715	4680	4680	4680	4680	0
95	20231207	183000	138519715	4680	4680	4680	4680	0
96	20231207	182900	138519715	4680	4680	4680	4680	0
97	20231207	182800	138519715	4680	4680	4680	4680	0
98	20231207	182700	138519715	4680	4680	4680	4680	0
99	20231207	182600	138519715	4680	4680	4680	4680	0
100	20231207	182500	138519715	4680	4680	4680	4680	0
101	20231207	182400	138519715	4680	4680	4680	4680	0
102	20231207	182300	138519715	4680	4680	4680	4680	0
103	20231207	182200	138519715	4680	4680	4680	4680	0
104	20231207	182100	138519715	4680	4680	4680	4680	0
105	20231207	182000	138519715	4680	4680	4680	4680	0
106	20231207	181900	138519715	4680	4680	4680	4680	0
107	20231207	181800	138519715	4680	4680	4680	4680	0
108	20231207	181700	138519715	4680	4680	4680	4680	0
109	20231207	181600	138519715	4680	4680	4680	4680	0
110	20231207	181500	138519715	4680	4680	4680	4680	0
111	20231207	181400	138519715	4680	4680	4680	4680	0
112	20231207	181300	138519715	4680	4680	4680	4680	0
113	20231207	181200	138519715	4680	4680	4680	4680	0
114	20231207	181100	138519715	4680	4680	4680	4680	0
115	20231207	181000	138519715	4680	4680	4680	4680	0
116	20231207	180900	138519715	4680	4680	4680	4680	0
117	20231207	180800	138519715	4680	4680	4680	4680	0
118	20231207	180700	138519715	4680	4680	4680	4680	0
119	20231207	180600	138519715	4680	4680	4680	4680	0
120	20231207	180500	138519715	4680	4680	4680	4680	0
121	20231207	180400	138519715	4680	4680	4680	4680	0
122	20231207	180300	138519715	4680	4680	4680	4680	1750
123	20231207	180200	138519715	4680	4680	4680	4680	0
124	20231207	180100	138519715	4680	4680	4680	4680	0
125	20231207	180000	138519715	4680	4680	4680	4680	0
126	20231207	175900	138519715	4680	4680	4680	4680	0
127	20231207	175800	138519715	4680	4680	4680	4680	0
128	20231207	175700	138519715	4680	4680	4680	4680	0
129	20231207	175600	138519715	4680	4680	4680	4680	0
130	20231207	175500	138519715	4680	4680	4680	4680	0
131	20231207	175400	138519715	4680	4680	4680	4680	0
132	20231207	175300	138519715	4680	4680	4680	4680	0
133	20231207	175200	138519715	4680	4680	4680	4680	0
134	20231207	175100	138519715	4680	4680	4680	4680	0
135	20231207	175000	138519715	4680	4680	4680	4680	0
136	20231207	174900	138519715	4680	4680	4680	4680	0
137	20231207	174800	138519715	4680	4680	4680	4680	0
138	20231207	174700	138519715	4680	4680	4680	4680	0
139	20231207	174600	138519715	4680	4680	4680	4680	0
140	20231207	174500	138519715	4680	4680	4680	4680	0
141	20231207	174400	138519715	4680	4680	4680	4680	0
142	20231207	174300	138519715	4680	4680	4680	4680	0
143	20231207	174200	138519715	4680	4680	4680	4680	0
144	20231207	174100	138519715	4680	4680	4680	4680	0
145	20231207	174000	138519715	4680	4680	4680	4680	0
146	20231207	173900	138519715	4680	4680	4680	4680	0
147	20231207	173800	138519715	4680	4680	4680	4680	0
148	20231207	173700	138519715	4680	4680	4680	4680	0
149	20231207	173600	138519715	4680	4680	4680	4680	0
150	20231207	173500	138519715	4680	4680	4680	4680	0
151	20231207	173400	138519715	4680	4680	4680	4680	0
152	20231207	173300	138519715	4680	4680	4680	4680	1750
153	20231207	173200	138519715	4680	4680	4680	4680	0
154	20231207	173100	138519715	4680	4680	4680	4680	0
155	20231207	173000	138519715	4680	4680	4680	4680	0
156	20231207	172900	138519715	4680	4680	4680	4680	0
157	20231207	172800	138519715	4680	4680	4680	4680	0
158	20231207	172700	138519715	4680	4680	4680	4680	0
159	20231207	172600	138519715	4680	4680	4680	4680	0
160	20231207	172500	138519715	4680	4680	4680	4680	0
161	20231207	172400	138519715	4680	4680	4680	4680	0
162	20231207	172300	138519715	4680	4680	4680	4680	0
163	20231207	172200	138519715	4680	4680	4680	4680	0
164	20231207	172100	138519715	4680	4680	4680	4680	0
165	20231207	172000	138519715	4680	4680	4680	4680	0
166	20231207	171900	138519715	4680	4680	4680	4680	0
167	20231207	171800	138519715	4680	4680	4680	4680	0
168	20231207	171700	138519715	4680	4680	4680	4680	0
169	20231207	171600	138519715	4680	4680	4680	4680	0
170	20231207	171500	138519715	4680	4680	4680	4680	0
171	20231207	171400	138519715	4680	4680	4680	4680	0
172	20231207	171300	138519715	4680	4680	4680	4680	0
173	20231207	171200	138519715	4680	4680	4680	4680	0
174	20231207	171100	138519715	4680	4680	4680	4680	0
175	20231207	171000	138519715	4680	4680	4680	4680	0
176	20231207	170900	138519715	4680	4680	4680	4680	0
177	20231207	170800	138519715	4680	4680	4680	4680	0
178	20231207	170700	138519715	4680	4680	4680	4680	0
179	20231207	170600	138519715	4680	4680	4680	4680	0
180	20231207	170500	138519715	4680	4680	4680	4680	0
181	20231207	170400	138519715	4680	4680	4680	4680	0
182	20231207	170300	138519715	4680	4680	4680	4680	1750
183	20231207	170200	138519715	4680	4680	4680	4680	0
184	20231207	170100	138519715	4680	4680	4680	4680	0
185	20231207	170000	138519715	4680	4680	4680	4680	0
186	20231207	165900	138519715	4680	4680	4680	4680	0
187	20231207	165800	138519715	4680	4680	4680	4680	0
188	20231207	165700	138519715	4680	4680	4680	4680	0
189	20231207	165600	138519715	4680	4680	4680	4680	0
190	20231207	165500	138519715	4680	4680	4680	4680	0
191	20231207	165400	138519715	4680	4680	4680	4680	0
192	20231207	165300	138519715	4680	4680	4680	4680	0
193	20231207	165200	138519715	4680	4680	4680	4680	0
194	20231207	165100	138519715	4680	4680	4680	4680	0
195	20231207	165000	138519715	4680	4680	4680	4680	0
196	20231207	164900	138519715	4680	4680	4680	4680	0
197	20231207	164800	138519715	4680	4680	4680	4680	0
198	20231207	164700	138519715	4680	4680	4680	4680	0
199	20231207	164600	138519715	4680	4680	4680	4680	0
200	20231207	164500	138519715	4680	4680	4680	4680	0
201	20231207	164400	138519715	4680	4680	4680	4680	0
202	20231207	164300	138519715	4680	4680	4680	4680	0
203	20231207	164200	138519715	4680	4680	4680	4680	0
204	20231207	164100	138519715	4680	4680	4680	4680	0
205	20231207	164000	138519715	4680	4680	4680	4680	0
206	20231207	163900	138519715	4680	4680	4680	4680	0
207	20231207	163800	138519715	4680	4680	4680	4680	0
208	20231207	163700	138519715	4680	4680	4680	4680	0
209	20231207	163600	138519715	4680	4680	4680	4680	0
210	20231207	163500	138519715	4680	4680	4680	4680	0
211	20231207	163400	138519715	4680	4680	4680	4680	0
212	20231207	163300	138519715	4680	4680	4680	4680	1750
213	20231207	163200	138519715	4680	4680	4680	4680	0
214	20231207	163100	138519715	4680	4680	4680	4680	0
215	20231207	163000	138519715	4680	4680	4680	4680	0
216	20231207	162900	138519715	4680	4680	4680	4680	0
217	20231207	162800	138519715	4680	4680	4680	4680	0
218	20231207	162700	138519715	4680	4680	4680	4680	0
219	20231207	162600	138519715	4680	4680	4680	4680	0
220	20231207	162500	138519715	4680	4680	4680	4680	0
221	20231207	162400	138519715	4680	4680	4680	4680	0
222	20231207	162300	138519715	4680	4680	4680	4680	0
223	20231207	162200	138519715	4680	4680	4680	4680	0
224	20231207	162100	138519715	4680	4680	4680	4680	0
225	20231207	162000	138519715	4680	4680	4680	4680	0
226	20231207	161900	138519715	4680	4680	4680	4680	0
227	20231207	161800	138519715	4680	4680	4680	4680	0
228	20231207	161700	138519715	4680	4680	4680	4680	0
229	20231207	161600	138519715	4680	4680	4680	4680	0
230	20231207	161500	138519715	4680	4680	4680	4680	0
231	20231207	161400	138519715	4680	4680	4680	4680	0
232	20231207	161300	138519715	4680	4680	4680	4680	0
233	20231207	161200	138519715	4680	4680	4680	4680	0
234	20231207	161100	138519715	4680	4680	4680	4680	0
235	20231207	161000	138519715	4680	4680	4680	4680	0
236	20231207	160900	138519715	4680	4680	4680	4680	0
237	20231207	160800	138519715	4680	4680	4680	4680	0
238	20231207	160700	138519715	4680	4680	4680	4680	0
239	20231207	160600	138519715	4680	4680	4680	4680	0
240	20231207	160500	138519715	4680	4680	4680	4680	0
241	20231207	160400	138519715	4680	4680	4680	4680	0
242	20231207	160300	138519715	4680	4680	4680	4680	1750
243	20231207	160200	138519715	4680	4680	4680	4680	0
244	20231207	160100	138519715	4680	4680	4680	4680	0
245	20231207	160000	138519715	4680	4680	4680	4680	0
246	20231207	155900	138519715	4680	4680	4680	4680	0
247	20231207	155800	138519715	4680	4680	4680	4680	0
248	20231207	155700	138519715	4680	4680	4680	4680	0
249	20231207	155600	138519715	4680	4680	4680	4680	0
250	20231207	155500	138519715	4680	4680	4680	4680	0
251	20231207	155400	138519715	4680	4680	4680	4680	0
252	20231207	155300	138519715	4680	4680	4680	4680	0
253	20231207	155200	138519715	4680	4680	4680	4680	0
254	20231207	155100	138519715	4680	4680	4680	4680	0
255	20231207	155000	138519715	4680	4680	4680	4680	0
256	20231207	154900	138519715	4680	4680	4680	4680	0
257	20231207	154800	138519715	4680	4680	4680	4680	0
258	20231207	154700	138519715	4680	4680	4680	4680	0
259	20231207	154600	138519715	4680	4680	4680	4680	0
260	20231207	154500	138519715	4680	4680	4680	4680	0
261	20231207	154400	138519715	4680	4680	4680	4680	0
262	20231207	154300	138519715	4680	4680	4680	4680	0
263	20231207	154200	138519715	4680	4680	4680	4680	0
264	20231207	154100	138519715	4680	4680	4680	4680	0
265	20231207	154000	138519715	4680	4680	4680	4680	0
266	20231207	153900	138519715	4680	4680	4680	4680	0
267	20231207	153800	138519715	4680	4680	4680	4680	0
268	20231207	153700	138519715	4680	4680	4680	4680	0
269	20231207	153600	138519715	4680	4680	4680	4680	0
270	20231207	153500	138519715	4680	4680	4680	4680	0
271	20231207	153400	138519715	4680	4680	4680	4680	0
272	20231207	153300	138519715	4680	4680	4680	4680	1750
273	20231207	153200	138519715	4680	4680	4680	4680	0
274	20231207	153100	138519715	4680	4680	4680	4680	0
275	20231207	153000	138519715	4680	4680	4680	4680	1750
276	20231207	152900	130329715	4690	4690	4690	4690	0
277	20231207	152800	130329715	4690	4690	4690	4690	0
278	20231207	152700	130329715	4690	4690	4690	4690	0
279	20231207	152600	130329715	4690	4690	4690	4690	0
280	20231207	152500	130329715	4690	4690	4690	4690	0
281	20231207	152400	130329715	4690	4690	4690	4690	0
282	20231207	152300	130329715	4690	4690	4690	4690	0
283	20231207	152200	130329715	4690	4690	4690	4690	0
284	20231207	152100	130329715	4690	4690	4690	4690	0
285	20231207	152000	130329715	4690	4690	4690	4690	0
286	20231207	151900	130329715	4690	4690	4690	4690	0
287	20231207	151800	130329715	4690	4690	4690	4690	7
288	20231207	151700	130296885	4690	4690	4690	4690	0
289	20231207	151600	130296885	4690	4690	4690	4690	0
290	20231207	151500	130296885	4690	4690	4690	4690	0
291	20231207	151400	130296885	4690	4690	4690	4690	0
292	20231207	151300	130296885	4690	4690	4690	4690	0
293	20231207	151200	130296885	4690	4690	4690	4690	0
294	20231207	151100	130296885	4690	4690	4690	4690	4
295	20231207	151000	130278125	4690	4690	4690	4690	0
296	20231207	150900	130278125	4690	4690	4690	4690	0
297	20231207	150800	130278125	4690	4685	4690	4685	6
298	20231207	150700	130249990	4670	4670	4670	4670	60
299	20231207	150600	129969790	4685	4685	4685	4685	0
300	20231207	150500	129969790	4685	4680	4685	4680	21
301	20231207	150400	129871440	4670	4670	4670	4670	0
302	20231207	150300	129871440	4670	4670	4670	4670	0
303	20231207	150200	129871440	4670	4670	4670	4670	0
304	20231207	150100	129871440	4670	4670	4670	4670	10
305	20231207	150000	129824740	4680	4680	4680	4680	0
306	20231207	145900	129824740	4680	4680	4680	4680	0
307	20231207	145800	129824740	4680	4680	4680	4680	24
308	20231207	145700	129712420	4660	4660	4660	4660	0
309	20231207	145600	129712420	4660	4660	4660	4660	0
310	20231207	145500	129712420	4660	4660	4660	4660	0
311	20231207	145400	129712420	4660	4660	4660	4660	0
312	20231207	145300	129712420	4660	4660	4660	4660	50
313	20231207	145200	129479420	4660	4660	4660	4660	18
314	20231207	145100	129395540	4660	4660	4660	4660	0
315	20231207	145000	129395540	4660	4660	4660	4660	28
316	20231207	144900	129265060	4660	4660	4660	4660	50
317	20231207	144800	129032060	4690	4675	4690	4660	250
318	20231207	144700	127859965	4655	4675	4675	4655	2000
319	20231207	144600	118538900	4670	4670	4670	4670	0
320	20231207	144500	118538900	4670	4670	4670	4670	0
321	20231207	144400	118538900	4670	4670	4670	4670	0
322	20231207	144300	118538900	4670	4670	4670	4670	0
323	20231207	144200	118538900	4670	4670	4670	4670	0
324	20231207	144100	118538900	4670	4670	4670	4670	57
325	20231207	144000	118272710	4695	4695	4695	4695	0
326	20231207	143900	118272710	4695	4695	4695	4695	7
327	20231207	143800	118239845	4665	4665	4665	4665	0
328	20231207	143700	118239845	4665	4665	4665	4665	0
329	20231207	143600	118239845	4665	4665	4665	4665	0
330	20231207	143500	118239845	4665	4665	4665	4665	0
331	20231207	143400	118239845	4665	4665	4665	4665	0
332	20231207	143300	118239845	4665	4665	4665	4665	0
333	20231207	143200	118239845	4665	4665	4665	4665	0
334	20231207	143100	118239845	4665	4665	4665	4665	0
335	20231207	143000	118239845	4665	4665	4665	4665	0
336	20231207	142900	118239845	4665	4665	4665	4665	0
337	20231207	142800	118239845	4665	4665	4665	4665	0
338	20231207	142700	118239845	4665	4665	4665	4665	0
339	20231207	142600	118239845	4665	4665	4665	4665	0
340	20231207	142500	118239845	4665	4670	4670	4665	381
341	20231207	142400	116461175	4670	4680	4680	4670	665
342	20231207	142300	113352085	4680	4680	4680	4680	10
343	20231207	142200	113305285	4680	4680	4680	4680	50
344	20231207	142100	113071285	4680	4680	4680	4680	200
345	20231207	142000	112135285	4685	4705	4705	4685	367
346	20231207	141900	110413965	4690	4690	4690	4690	0
347	20231207	141800	110413965	4690	4690	4690	4690	0
348	20231207	141700	110413965	4690	4690	4690	4690	20
349	20231207	141600	110320165	4690	4690	4690	4690	0
350	20231207	141500	110320165	4690	4690	4690	4690	0
351	20231207	141400	110320165	4690	4690	4690	4690	50
352	20231207	141300	110085665	4690	4690	4690	4690	0
353	20231207	141200	110085665	4690	4690	4690	4690	44
354	20231207	141100	109879305	4695	4695	4695	4695	48
355	20231207	141000	109653945	4695	4710	4710	4695	1148
356	20231207	140900	104260515	4710	4710	4710	4710	50
357	20231207	140800	104025015	4730	4730	4730	4730	0
358	20231207	140700	104025015	4730	4730	4730	4730	0
359	20231207	140600	104025015	4730	4730	4730	4730	0
360	20231207	140500	104025015	4730	4730	4730	4730	0
361	20231207	140400	104025015	4730	4730	4730	4730	10
362	20231207	140300	103977715	4730	4730	4730	4730	0
363	20231207	140200	103977715	4730	4730	4730	4730	3
364	20231207	140100	103963525	4730	4730	4730	4730	4
365	20231207	140000	103944605	4730	4730	4730	4730	0
366	20231207	135900	103944605	4730	4730	4730	4730	1
367	20231207	135800	103939875	4700	4700	4700	4700	0
368	20231207	135700	103939875	4700	4700	4700	4700	0
369	20231207	135600	103939875	4700	4700	4700	4700	0
370	20231207	135500	103939875	4700	4700	4700	4700	0
371	20231207	135400	103939875	4700	4700	4700	4700	0
372	20231207	135300	103939875	4700	4700	4700	4700	0
373	20231207	135200	103939875	4700	4700	4700	4700	0
374	20231207	135100	103939875	4700	4700	4700	4700	0
375	20231207	135000	103939875	4700	4700	4700	4700	0
376	20231207	134900	103939875	4700	4700	4700	4700	0
377	20231207	134800	103939875	4700	4700	4700	4700	0
378	20231207	134700	103939875	4700	4700	4700	4700	0
379	20231207	134600	103939875	4700	4700	4700	4700	11
380	20231207	134500	103888175	4705	4705	4705	4705	200
381	20231207	134400	102947175	4705	4705	4705	4705	201
382	20231207	134300	102001470	4730	4730	4730	4730	0
383	20231207	134200	102001470	4730	4730	4730	4730	10
384	20231207	134100	101954170	4730	4730	4730	4730	0
385	20231207	134000	101954170	4730	4730	4730	4730	0
386	20231207	133900	101954170	4730	4730	4730	4730	0
387	20231207	133800	101954170	4730	4730	4730	4730	0
388	20231207	133700	101954170	4730	4730	4730	4730	0
389	20231207	133600	101954170	4730	4730	4730	4730	10
390	20231207	133500	101906870	4705	4705	4705	4705	106
391	20231207	133400	101408140	4735	4735	4735	4735	0
392	20231207	133300	101408140	4735	4735	4735	4735	0
393	20231207	133200	101408140	4735	4735	4735	4735	11
394	20231207	133100	101356055	4705	4705	4705	4705	295
395	20231207	133000	99968080	4745	4745	4745	4745	0
396	20231207	132900	99968080	4745	4745	4745	4745	0
397	20231207	132800	99968080	4745	4745	4745	4745	30
398	20231207	132700	99825730	4745	4745	4745	4745	0
399	20231207	132600	99825730	4745	4745	4745	4745	0
400	20231207	132500	99825730	4745	4745	4745	4745	0
401	20231207	132400	99825730	4745	4745	4745	4745	0
402	20231207	132300	99825730	4745	4745	4745	4745	0
403	20231207	132200	99825730	4745	4745	4745	4745	0
404	20231207	132100	99825730	4745	4745	4745	4745	0
405	20231207	132000	99825730	4745	4745	4745	4745	0
406	20231207	131900	99825730	4745	4745	4745	4745	0
407	20231207	131800	99825730	4745	4745	4745	4745	0
408	20231207	131700	99825730	4745	4745	4745	4745	0
409	20231207	131600	99825730	4745	4745	4745	4745	0
410	20231207	131500	99825730	4745	4745	4745	4745	0
411	20231207	131400	99825730	4745	4745	4745	4745	0
412	20231207	131300	99825730	4745	4745	4745	4745	0
413	20231207	131200	99825730	4745	4745	4745	4745	0
414	20231207	131100	99825730	4745	4745	4745	4745	0
415	20231207	131000	99825730	4745	4745	4745	4745	0
416	20231207	130900	99825730	4745	4745	4745	4745	0
417	20231207	130800	99825730	4745	4745	4745	4745	0
418	20231207	130700	99825730	4745	4745	4745	4745	0
419	20231207	130600	99825730	4745	4745	4745	4745	0
420	20231207	130500	99825730	4745	4745	4745	4745	500
421	20231207	130400	97453230	4750	4750	4750	4750	0
422	20231207	130300	97453230	4750	4750	4750	4750	0
423	20231207	130200	97453230	4750	4750	4750	4750	752
424	20231207	130100	93881230	4750	4745	4750	4745	605
425	20231207	130000	91007850	4750	4750	4750	4750	0
426	20231207	125900	91007850	4750	4750	4750	4750	0
427	20231207	125800	91007850	4750	4750	4750	4750	0
428	20231207	125700	91007850	4750	4750	4750	4750	0
429	20231207	125600	91007850	4750	4745	4750	4745	942
430	20231207	125500	86534200	4680	4680	4680	4680	0
431	20231207	125400	86534200	4680	4680	4680	4680	0
432	20231207	125300	86534200	4680	4680	4680	4680	4
433	20231207	125200	86515480	4750	4750	4750	4750	0
434	20231207	125100	86515480	4750	4735	4750	4735	200
435	20231207	125000	85567610	4690	4685	4735	4685	1777
436	20231207	124900	77173875	4720	4720	4720	4720	1
437	20231207	124800	77169155	4720	4700	4720	4700	200
438	20231207	124700	76227160	4705	4705	4705	4705	0
439	20231207	124600	76227160	4705	4655	4705	4655	501
440	20231207	124500	73880905	4650	4650	4650	4650	0
441	20231207	124400	73880905	4650	4650	4650	4650	0
442	20231207	124300	73880905	4650	4650	4650	4650	0
443	20231207	124200	73880905	4650	4650	4650	4650	0
444	20231207	124100	73880905	4650	4650	4650	4650	0
445	20231207	124000	73880905	4650	4655	4655	4650	1413
446	20231207	123900	67306915	4660	4675	4675	4660	1984
447	20231207	123800	58049790	4680	4680	4680	4680	5
448	20231207	123700	58026390	4675	4675	4675	4675	0
449	20231207	123600	58026390	4675	4675	4675	4675	0
450	20231207	123500	58026390	4675	4675	4675	4675	0
451	20231207	123400	58026390	4675	4675	4675	4675	0
452	20231207	123300	58026390	4675	4675	4675	4675	0
453	20231207	123200	58026390	4675	4675	4675	4675	0
454	20231207	123100	58026390	4675	4675	4675	4675	0
455	20231207	123000	58026390	4675	4675	4675	4675	0
456	20231207	122900	58026390	4675	4675	4675	4675	0
457	20231207	122800	58026390	4675	4675	4675	4675	0
458	20231207	122700	58026390	4675	4675	4675	4675	0
459	20231207	122600	58026390	4675	4675	4675	4675	0
460	20231207	122500	58026390	4675	4675	4675	4675	11
461	20231207	122400	57974965	4675	4675	4675	4675	0
462	20231207	122300	57974965	4675	4675	4675	4675	0
463	20231207	122200	57974965	4675	4675	4675	4675	0
464	20231207	122100	57974965	4675	4675	4675	4675	0
465	20231207	122000	57974965	4675	4675	4675	4675	0
466	20231207	121900	57974965	4675	4675	4675	4675	53
467	20231207	121800	57727190	4680	4680	4680	4680	0
468	20231207	121700	57727190	4680	4680	4680	4680	0
469	20231207	121600	57727190	4680	4680	4680	4680	0
470	20231207	121500	57727190	4680	4680	4680	4680	1
471	20231207	121400	57722510	4675	4675	4675	4675	0
472	20231207	121300	57722510	4675	4675	4675	4675	0
473	20231207	121200	57722510	4675	4675	4675	4675	0
474	20231207	121100	57722510	4675	4675	4675	4675	92
475	20231207	121000	57292410	4670	4670	4670	4670	0
476	20231207	120900	57292410	4670	4670	4670	4670	0
477	20231207	120800	57292410	4670	4670	4670	4670	0
478	20231207	120700	57292410	4670	4670	4670	4670	300
479	20231207	120600	55891410	4670	4670	4670	4670	0
480	20231207	120500	55891410	4670	4670	4670	4670	0
481	20231207	120400	55891410	4670	4670	4670	4670	15
482	20231207	120300	55821360	4675	4675	4675	4675	0
483	20231207	120200	55821360	4675	4675	4675	4675	1
484	20231207	120100	55816685	4675	4675	4675	4675	0
485	20231207	120000	55816685	4675	4680	4680	4675	465
486	20231207	115900	53642795	4680	4680	4680	4680	106
487	20231207	115800	53146715	4675	4675	4675	4675	0
488	20231207	115700	53146715	4675	4675	4675	4675	39
489	20231207	115600	52964390	4670	4670	4670	4670	0
490	20231207	115500	52964390	4670	4670	4670	4670	0
491	20231207	115400	52964390	4670	4670	4670	4670	0
492	20231207	115300	52964390	4670	4670	4670	4670	0
493	20231207	115200	52964390	4670	4670	4670	4670	202
494	20231207	115100	52021050	4670	4670	4670	4670	0
495	20231207	115000	52021050	4670	4670	4670	4670	0
496	20231207	114900	52021050	4670	4670	4670	4670	0
497	20231207	114800	52021050	4670	4670	4670	4670	0
498	20231207	114700	52021050	4670	4670	4670	4670	0
499	20231207	114600	52021050	4670	4670	4670	4670	0
500	20231207	114500	52021050	4670	4670	4670	4670	0
501	20231207	114400	52021050	4670	4670	4670	4670	0
502	20231207	114300	52021050	4670	4670	4670	4670	0
503	20231207	114200	52021050	4670	4670	4670	4670	0
504	20231207	114100	52021050	4670	4670	4670	4670	349
505	20231207	114000	50391220	4680	4680	4680	4680	21
506	20231207	113900	50292940	4680	4680	4680	4680	0
507	20231207	113800	50292940	4680	4680	4680	4680	100
508	20231207	113700	49824940	4670	4670	4670	4670	0
509	20231207	113600	49824940	4670	4670	4670	4670	0
510	20231207	113500	49824940	4670	4670	4670	4670	0
511	20231207	113400	49824940	4670	4670	4670	4670	0
512	20231207	113300	49824940	4670	4670	4670	4670	0
513	20231207	113200	49824940	4670	4670	4670	4670	0
514	20231207	113100	49824940	4670	4670	4670	4670	0
515	20231207	113000	49824940	4670	4670	4670	4670	0
516	20231207	112900	49824940	4670	4670	4670	4670	0
517	20231207	112800	49824940	4670	4670	4670	4670	169
518	20231207	112700	49035710	4670	4670	4670	4670	0
519	20231207	112600	49035710	4670	4670	4670	4670	0
520	20231207	112500	49035710	4670	4670	4670	4670	0
521	20231207	112400	49035710	4670	4670	4670	4670	0
522	20231207	112300	49035710	4670	4670	4670	4670	100
523	20231207	112200	48568710	4665	4665	4665	4665	0
524	20231207	112100	48568710	4665	4665	4665	4665	0
525	20231207	112000	48568710	4665	4665	4665	4665	0
526	20231207	111900	48568710	4665	4665	4665	4665	0
527	20231207	111800	48568710	4665	4665	4665	4665	0
528	20231207	111700	48568710	4665	4665	4665	4665	0
529	20231207	111600	48568710	4665	4665	4665	4665	1
530	20231207	111500	48564045	4670	4670	4670	4670	40
531	20231207	111400	48377245	4670	4670	4670	4670	0
532	20231207	111300	48377245	4670	4670	4670	4670	0
533	20231207	111200	48377245	4670	4670	4670	4670	2
534	20231207	111100	48367905	4670	4670	4670	4670	0
535	20231207	111000	48367905	4670	4670	4670	4670	100
536	20231207	110900	47900905	4670	4670	4670	4670	0
537	20231207	110800	47900905	4670	4670	4670	4670	1
538	20231207	110700	47896235	4670	4670	4670	4670	0
539	20231207	110600	47896235	4670	4670	4670	4670	0
540	20231207	110500	47896235	4670	4670	4670	4670	0
541	20231207	110400	47896235	4670	4670	4670	4670	0
542	20231207	110300	47896235	4670	4670	4670	4670	208
543	20231207	110200	46924875	4670	4670	4670	4670	0
544	20231207	110100	46924875	4670	4670	4670	4670	0
545	20231207	110000	46924875	4670	4670	4670	4670	21
546	20231207	105900	46826805	4670	4665	4670	4665	29
547	20231207	105800	46691410	4670	4670	4670	4670	0
548	20231207	105700	46691410	4670	4670	4670	4670	0
549	20231207	105600	46691410	4670	4670	4670	4670	0
550	20231207	105500	46691410	4670	4670	4670	4670	0
551	20231207	105400	46691410	4670	4670	4670	4670	0
552	20231207	105300	46691410	4670	4670	4670	4670	0
553	20231207	105200	46691410	4670	4670	4670	4670	5
554	20231207	105100	46668060	4665	4665	4665	4665	0
555	20231207	105000	46668060	4665	4665	4665	4665	6
556	20231207	104900	46640070	4670	4670	4670	4670	2
557	20231207	104800	46630730	4665	4665	4665	4665	0
558	20231207	104700	46630730	4665	4665	4665	4665	0
559	20231207	104600	46630730	4665	4665	4665	4665	88
560	20231207	104500	46220210	4670	4670	4670	4670	0
561	20231207	104400	46220210	4670	4670	4670	4670	0
562	20231207	104300	46220210	4670	4670	4670	4670	0
563	20231207	104200	46220210	4670	4670	4670	4670	0
564	20231207	104100	46220210	4670	4670	4670	4670	0
565	20231207	104000	46220210	4670	4670	4670	4670	0
566	20231207	103900	46220210	4670	4670	4670	4670	0
567	20231207	103800	46220210	4670	4665	4670	4665	17
568	20231207	103700	46140830	4670	4670	4670	4670	0
569	20231207	103600	46140830	4670	4670	4670	4670	0
570	20231207	103500	46140830	4670	4670	4670	4670	0
571	20231207	103400	46140830	4670	4670	4670	4670	0
572	20231207	103300	46140830	4670	4670	4670	4670	0
573	20231207	103200	46140830	4670	4670	4670	4670	0
574	20231207	103100	46140830	4670	4670	4670	4670	0
575	20231207	103000	46140830	4670	4670	4670	4670	0
576	20231207	102900	46140830	4670	4670	4670	4670	84
577	20231207	102800	45748550	4670	4670	4670	4670	0
578	20231207	102700	45748550	4670	4670	4670	4670	0
579	20231207	102600	45748550	4670	4670	4670	4670	0
580	20231207	102500	45748550	4670	4670	4670	4670	0
581	20231207	102400	45748550	4670	4670	4670	4670	11
582	20231207	102300	45697180	4670	4670	4670	4670	0
583	20231207	102200	45697180	4670	4670	4670	4670	147
584	20231207	102100	45010690	4685	4685	4685	4685	0
585	20231207	102000	45010690	4685	4685	4685	4685	0
586	20231207	101900	45010690	4685	4685	4685	4685	0
587	20231207	101800	45010690	4685	4685	4685	4685	171
588	20231207	101700	44209555	4670	4670	4670	4670	0
589	20231207	101600	44209555	4670	4670	4670	4670	0
590	20231207	101500	44209555	4670	4670	4670	4670	0
591	20231207	101400	44209555	4670	4670	4670	4670	0
592	20231207	101300	44209555	4670	4670	4670	4670	0
593	20231207	101200	44209555	4670	4670	4670	4670	0
594	20231207	101100	44209555	4670	4675	4675	4670	121
595	20231207	101000	43644450	4675	4680	4680	4675	1350
596	20231207	100900	37329375	4690	4690	4690	4690	0
597	20231207	100800	37329375	4690	4690	4690	4690	9
598	20231207	100700	37287165	4690	4690	4690	4690	0
599	20231207	100600	37287165	4690	4690	4690	4690	21
600	20231207	100500	37188675	4700	4700	4700	4700	0
601	20231207	100400	37188675	4700	4700	4700	4700	0
602	20231207	100300	37188675	4700	4700	4700	4700	0
603	20231207	100200	37188675	4700	4700	4700	4700	0
604	20231207	100100	37188675	4700	4700	4700	4700	0
605	20231207	100000	37188675	4700	4700	4700	4700	0
606	20231207	095900	37188675	4700	4700	4700	4700	4
607	20231207	095800	37169875	4690	4690	4690	4690	0
608	20231207	095700	37169875	4690	4690	4690	4690	0
609	20231207	095600	37169875	4690	4690	4690	4690	0
610	20231207	095500	37169875	4690	4690	4690	4690	0
611	20231207	095400	37169875	4690	4690	4690	4690	0
612	20231207	095300	37169875	4690	4690	4690	4690	0
613	20231207	095200	37169875	4690	4690	4690	4690	0
614	20231207	095100	37169875	4690	4690	4690	4690	0
615	20231207	095000	37169875	4690	4690	4690	4690	0
616	20231207	094900	37169875	4690	4690	4690	4690	0
617	20231207	094800	37169875	4690	4690	4690	4690	17
618	20231207	094700	37090145	4675	4675	4675	4675	0
619	20231207	094600	37090145	4675	4675	4675	4675	0
620	20231207	094500	37090145	4675	4675	4675	4675	0
621	20231207	094400	37090145	4675	4675	4675	4675	0
622	20231207	094300	37090145	4675	4675	4675	4675	0
623	20231207	094200	37090145	4675	4675	4675	4675	0
624	20231207	094100	37090145	4675	4675	4675	4675	0
625	20231207	094000	37090145	4675	4675	4675	4675	0
626	20231207	093900	37090145	4675	4675	4675	4675	134
627	20231207	093800	36463695	4665	4665	4665	4665	0
628	20231207	093700	36463695	4665	4665	4665	4665	1
629	20231207	093600	36459030	4675	4670	4675	4665	54
630	20231207	093500	36206945	4670	4665	4670	4665	398
631	20231207	093400	34350240	4665	4655	4665	4655	664
632	20231207	093300	31253600	4635	4635	4635	4635	0
633	20231207	093200	31253600	4635	4655	4655	4635	690
634	20231207	093100	28045070	4655	4665	4665	4655	555
635	20231207	093000	25459065	4665	4695	4695	4665	798
636	20231207	092900	21732315	4675	4675	4675	4675	3
637	20231207	092800	21718290	4680	4710	4710	4680	1255
638	20231207	092700	15822955	4705	4705	4705	4705	42
639	20231207	092600	15625345	4710	4710	4710	4710	1
640	20231207	092500	15620635	4725	4725	4725	4725	0
641	20231207	092400	15620635	4725	4725	4725	4725	1
642	20231207	092300	15615910	4730	4730	4730	4730	0
643	20231207	092200	15615910	4730	4730	4730	4730	1
644	20231207	092100	15611180	4730	4730	4730	4730	0
645	20231207	092000	15611180	4730	4730	4730	4730	1
646	20231207	091900	15606450	4730	4730	4730	4730	0
647	20231207	091800	15606450	4730	4730	4730	4730	1
648	20231207	091700	15601720	4730	4730	4730	4730	0
649	20231207	091600	15601720	4730	4730	4730	4730	1
650	20231207	091500	15596990	4730	4730	4730	4730	0
651	20231207	091400	15596990	4730	4730	4730	4730	1
652	20231207	091300	15592260	4705	4700	4705	4700	130
653	20231207	091200	14980760	4705	4730	4730	4705	404
654	20231207	091100	13079915	4730	4730	4730	4730	0
655	20231207	091000	13079915	4730	4730	4730	4730	1
656	20231207	090900	13075185	4705	4705	4705	4705	443
657	20231207	090800	10990870	4730	4730	4730	4730	1
658	20231207	090700	10986140	4705	4705	4705	4705	0
659	20231207	090600	10986140	4705	4705	4705	4705	292
660	20231207	090500	9612280	4705	4705	4705	4705	392
661	20231207	090400	7767920	4705	4710	4710	4705	669
662	20231207	090300	4620135	4715	4715	4715	4715	2
663	20231207	090200	4610705	4715	4715	4715	4715	13
664	20231207	090100	4549410	4715	4715	4715	4715	100
665	20231207	090000	4077910	4715	4720	4735	4715	863