KissMeData/252990/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204900	544874435	4990	4990	4990	4990	3470
3	20231205	204800	544874435	4990	4990	4990	4990	0
4	20231205	204700	544874435	4990	4990	4990	4990	0
5	20231205	204600	544874435	4990	4990	4990	4990	0
6	20231205	204500	544874435	4990	4990	4990	4990	0
7	20231205	204400	544874435	4990	4990	4990	4990	0
8	20231205	204300	544874435	4990	4990	4990	4990	0
9	20231205	204200	544874435	4990	4990	4990	4990	0
10	20231205	204100	544874435	4990	4990	4990	4990	0
11	20231205	204000	544874435	4990	4990	4990	4990	0
12	20231205	203900	544874435	4990	4990	4990	4990	0
13	20231205	203800	544874435	4990	4990	4990	4990	0
14	20231205	203700	544874435	4990	4990	4990	4990	0
15	20231205	203600	544874435	4990	4990	4990	4990	0
16	20231205	203500	544874435	4990	4990	4990	4990	0
17	20231205	203400	544874435	4990	4990	4990	4990	0
18	20231205	203300	544874435	4990	4990	4990	4990	0
19	20231205	203200	544874435	4990	4990	4990	4990	0
20	20231205	203100	544874435	4990	4990	4990	4990	0
21	20231205	203000	544874435	4990	4990	4990	4990	0
22	20231205	202900	544874435	4990	4990	4990	4990	0
23	20231205	202800	544874435	4990	4990	4990	4990	0
24	20231205	202700	544874435	4990	4990	4990	4990	0
25	20231205	202600	544874435	4990	4990	4990	4990	0
26	20231205	202500	544874435	4990	4990	4990	4990	0
27	20231205	202400	544874435	4990	4990	4990	4990	0
28	20231205	202300	544874435	4990	4990	4990	4990	0
29	20231205	202200	544874435	4990	4990	4990	4990	0
30	20231205	202100	544874435	4990	4990	4990	4990	0
31	20231205	202000	544874435	4990	4990	4990	4990	0
32	20231205	201900	544874435	4990	4990	4990	4990	3470
33	20231205	201800	544874435	4990	4990	4990	4990	0
34	20231205	201700	544874435	4990	4990	4990	4990	0
35	20231205	201600	544874435	4990	4990	4990	4990	0
36	20231205	201500	544874435	4990	4990	4990	4990	0
37	20231205	201400	544874435	4990	4990	4990	4990	0
38	20231205	201300	544874435	4990	4990	4990	4990	0
39	20231205	201200	544874435	4990	4990	4990	4990	0
40	20231205	201100	544874435	4990	4990	4990	4990	0
41	20231205	201000	544874435	4990	4990	4990	4990	0
42	20231205	200900	544874435	4990	4990	4990	4990	0
43	20231205	200800	544874435	4990	4990	4990	4990	0
44	20231205	200700	544874435	4990	4990	4990	4990	0
45	20231205	200600	544874435	4990	4990	4990	4990	0
46	20231205	200500	544874435	4990	4990	4990	4990	0
47	20231205	200400	544874435	4990	4990	4990	4990	0
48	20231205	200300	544874435	4990	4990	4990	4990	0
49	20231205	200200	544874435	4990	4990	4990	4990	0
50	20231205	200100	544874435	4990	4990	4990	4990	0
51	20231205	200000	544874435	4990	4990	4990	4990	0
52	20231205	195900	544874435	4990	4990	4990	4990	0
53	20231205	195800	544874435	4990	4990	4990	4990	0
54	20231205	195700	544874435	4990	4990	4990	4990	0
55	20231205	195600	544874435	4990	4990	4990	4990	0
56	20231205	195500	544874435	4990	4990	4990	4990	0
57	20231205	195400	544874435	4990	4990	4990	4990	0
58	20231205	195300	544874435	4990	4990	4990	4990	0
59	20231205	195200	544874435	4990	4990	4990	4990	0
60	20231205	195100	544874435	4990	4990	4990	4990	0
61	20231205	195000	544874435	4990	4990	4990	4990	0
62	20231205	194900	544874435	4990	4990	4990	4990	3470
63	20231205	194800	544874435	4990	4990	4990	4990	0
64	20231205	194700	544874435	4990	4990	4990	4990	0
65	20231205	194600	544874435	4990	4990	4990	4990	0
66	20231205	194500	544874435	4990	4990	4990	4990	0
67	20231205	194400	544874435	4990	4990	4990	4990	0
68	20231205	194300	544874435	4990	4990	4990	4990	0
69	20231205	194200	544874435	4990	4990	4990	4990	0
70	20231205	194100	544874435	4990	4990	4990	4990	0
71	20231205	194000	544874435	4990	4990	4990	4990	0
72	20231205	193900	544874435	4990	4990	4990	4990	0
73	20231205	193800	544874435	4990	4990	4990	4990	0
74	20231205	193700	544874435	4990	4990	4990	4990	0
75	20231205	193600	544874435	4990	4990	4990	4990	0
76	20231205	193500	544874435	4990	4990	4990	4990	0
77	20231205	193400	544874435	4990	4990	4990	4990	0
78	20231205	193300	544874435	4990	4990	4990	4990	0
79	20231205	193200	544874435	4990	4990	4990	4990	0
80	20231205	193100	544874435	4990	4990	4990	4990	0
81	20231205	193000	544874435	4990	4990	4990	4990	0
82	20231205	192900	544874435	4990	4990	4990	4990	0
83	20231205	192800	544874435	4990	4990	4990	4990	0
84	20231205	192700	544874435	4990	4990	4990	4990	0
85	20231205	192600	544874435	4990	4990	4990	4990	0
86	20231205	192500	544874435	4990	4990	4990	4990	0
87	20231205	192400	544874435	4990	4990	4990	4990	0
88	20231205	192300	544874435	4990	4990	4990	4990	0
89	20231205	192200	544874435	4990	4990	4990	4990	0
90	20231205	192100	544874435	4990	4990	4990	4990	0
91	20231205	192000	544874435	4990	4990	4990	4990	0
92	20231205	191900	544874435	4990	4990	4990	4990	3470
93	20231205	191800	544874435	4990	4990	4990	4990	0
94	20231205	191700	544874435	4990	4990	4990	4990	0
95	20231205	191600	544874435	4990	4990	4990	4990	0
96	20231205	191500	544874435	4990	4990	4990	4990	0
97	20231205	191400	544874435	4990	4990	4990	4990	0
98	20231205	191300	544874435	4990	4990	4990	4990	0
99	20231205	191200	544874435	4990	4990	4990	4990	0
100	20231205	191100	544874435	4990	4990	4990	4990	0
101	20231205	191000	544874435	4990	4990	4990	4990	0
102	20231205	190900	544874435	4990	4990	4990	4990	0
103	20231205	190800	544874435	4990	4990	4990	4990	0
104	20231205	190700	544874435	4990	4990	4990	4990	0
105	20231205	190600	544874435	4990	4990	4990	4990	0
106	20231205	190500	544874435	4990	4990	4990	4990	0
107	20231205	190400	544874435	4990	4990	4990	4990	0
108	20231205	190300	544874435	4990	4990	4990	4990	0
109	20231205	190200	544874435	4990	4990	4990	4990	0
110	20231205	190100	544874435	4990	4990	4990	4990	0
111	20231205	190000	544874435	4990	4990	4990	4990	0
112	20231205	185900	544874435	4990	4990	4990	4990	0
113	20231205	185800	544874435	4990	4990	4990	4990	0
114	20231205	185700	544874435	4990	4990	4990	4990	0
115	20231205	185600	544874435	4990	4990	4990	4990	0
116	20231205	185500	544874435	4990	4990	4990	4990	0
117	20231205	185400	544874435	4990	4990	4990	4990	0
118	20231205	185300	544874435	4990	4990	4990	4990	0
119	20231205	185200	544874435	4990	4990	4990	4990	0
120	20231205	185100	544874435	4990	4990	4990	4990	0
121	20231205	185000	544874435	4990	4990	4990	4990	0
122	20231205	184900	544874435	4990	4990	4990	4990	3470
123	20231205	184800	544874435	4990	4990	4990	4990	0
124	20231205	184700	544874435	4990	4990	4990	4990	0
125	20231205	184600	544874435	4990	4990	4990	4990	0
126	20231205	184500	544874435	4990	4990	4990	4990	0
127	20231205	184400	544874435	4990	4990	4990	4990	0
128	20231205	184300	544874435	4990	4990	4990	4990	0
129	20231205	184200	544874435	4990	4990	4990	4990	0
130	20231205	184100	544874435	4990	4990	4990	4990	0
131	20231205	184000	544874435	4990	4990	4990	4990	0
132	20231205	183900	544874435	4990	4990	4990	4990	0
133	20231205	183800	544874435	4990	4990	4990	4990	0
134	20231205	183700	544874435	4990	4990	4990	4990	0
135	20231205	183600	544874435	4990	4990	4990	4990	0
136	20231205	183500	544874435	4990	4990	4990	4990	0
137	20231205	183400	544874435	4990	4990	4990	4990	0
138	20231205	183300	544874435	4990	4990	4990	4990	0
139	20231205	183200	544874435	4990	4990	4990	4990	0
140	20231205	183100	544874435	4990	4990	4990	4990	0
141	20231205	183000	544874435	4990	4990	4990	4990	0
142	20231205	182900	544874435	4990	4990	4990	4990	0
143	20231205	182800	544874435	4990	4990	4990	4990	0
144	20231205	182700	544874435	4990	4990	4990	4990	0
145	20231205	182600	544874435	4990	4990	4990	4990	0
146	20231205	182500	544874435	4990	4990	4990	4990	0
147	20231205	182400	544874435	4990	4990	4990	4990	0
148	20231205	182300	544874435	4990	4990	4990	4990	0
149	20231205	182200	544874435	4990	4990	4990	4990	0
150	20231205	182100	544874435	4990	4990	4990	4990	0
151	20231205	182000	544874435	4990	4990	4990	4990	0
152	20231205	181900	544874435	4990	4990	4990	4990	3470
153	20231205	181800	544874435	4990	4990	4990	4990	0
154	20231205	181700	544874435	4990	4990	4990	4990	0
155	20231205	181600	544874435	4990	4990	4990	4990	0
156	20231205	181500	544874435	4990	4990	4990	4990	0
157	20231205	181400	544874435	4990	4990	4990	4990	0
158	20231205	181300	544874435	4990	4990	4990	4990	0
159	20231205	181200	544874435	4990	4990	4990	4990	0
160	20231205	181100	544874435	4990	4990	4990	4990	0
161	20231205	181000	544874435	4990	4990	4990	4990	0
162	20231205	180900	544874435	4990	4990	4990	4990	0
163	20231205	180800	544874435	4990	4990	4990	4990	0
164	20231205	180700	544874435	4990	4990	4990	4990	0
165	20231205	180600	544874435	4990	4990	4990	4990	0
166	20231205	180500	544874435	4990	4990	4990	4990	0
167	20231205	180400	544874435	4990	4990	4990	4990	0
168	20231205	180300	544874435	4990	4990	4990	4990	0
169	20231205	180200	544874435	4990	4990	4990	4990	0
170	20231205	180100	544874435	4990	4990	4990	4990	0
171	20231205	180000	544874435	4990	4990	4990	4990	0
172	20231205	175900	544874435	4990	4990	4990	4990	0
173	20231205	175800	544874435	4990	4990	4990	4990	0
174	20231205	175700	544874435	4990	4990	4990	4990	0
175	20231205	175600	544874435	4990	4990	4990	4990	0
176	20231205	175500	544874435	4990	4990	4990	4990	0
177	20231205	175400	544874435	4990	4990	4990	4990	0
178	20231205	175300	544874435	4990	4990	4990	4990	0
179	20231205	175200	544874435	4990	4990	4990	4990	0
180	20231205	175100	544874435	4990	4990	4990	4990	0
181	20231205	175000	544874435	4990	4990	4990	4990	0
182	20231205	174900	544874435	4990	4990	4990	4990	3470
183	20231205	174800	544874435	4990	4990	4990	4990	0
184	20231205	174700	544874435	4990	4990	4990	4990	0
185	20231205	174600	544874435	4990	4990	4990	4990	0
186	20231205	174500	544874435	4990	4990	4990	4990	0
187	20231205	174400	544874435	4990	4990	4990	4990	0
188	20231205	174300	544874435	4990	4990	4990	4990	0
189	20231205	174200	544874435	4990	4990	4990	4990	0
190	20231205	174100	544874435	4990	4990	4990	4990	0
191	20231205	174000	544874435	4990	4990	4990	4990	0
192	20231205	173900	544874435	4990	4990	4990	4990	0
193	20231205	173800	544874435	4990	4990	4990	4990	0
194	20231205	173700	544874435	4990	4990	4990	4990	0
195	20231205	173600	544874435	4990	4990	4990	4990	0
196	20231205	173500	544874435	4990	4990	4990	4990	0
197	20231205	173400	544874435	4990	4990	4990	4990	0
198	20231205	173300	544874435	4990	4990	4990	4990	0
199	20231205	173200	544874435	4990	4990	4990	4990	0
200	20231205	173100	544874435	4990	4990	4990	4990	0
201	20231205	173000	544874435	4990	4990	4990	4990	0
202	20231205	172900	544874435	4990	4990	4990	4990	0
203	20231205	172800	544874435	4990	4990	4990	4990	0
204	20231205	172700	544874435	4990	4990	4990	4990	0
205	20231205	172600	544874435	4990	4990	4990	4990	0
206	20231205	172500	544874435	4990	4990	4990	4990	0
207	20231205	172400	544874435	4990	4990	4990	4990	0
208	20231205	172300	544874435	4990	4990	4990	4990	0
209	20231205	172200	544874435	4990	4990	4990	4990	0
210	20231205	172100	544874435	4990	4990	4990	4990	0
211	20231205	172000	544874435	4990	4990	4990	4990	0
212	20231205	171900	544874435	4990	4990	4990	4990	3470
213	20231205	171800	544874435	4990	4990	4990	4990	0
214	20231205	171700	544874435	4990	4990	4990	4990	0
215	20231205	171600	544874435	4990	4990	4990	4990	0
216	20231205	171500	544874435	4990	4990	4990	4990	0
217	20231205	171400	544874435	4990	4990	4990	4990	0
218	20231205	171300	544874435	4990	4990	4990	4990	0
219	20231205	171200	544874435	4990	4990	4990	4990	0
220	20231205	171100	544874435	4990	4990	4990	4990	0
221	20231205	171000	544874435	4990	4990	4990	4990	0
222	20231205	170900	544874435	4990	4990	4990	4990	0
223	20231205	170800	544874435	4990	4990	4990	4990	0
224	20231205	170700	544874435	4990	4990	4990	4990	0
225	20231205	170600	544874435	4990	4990	4990	4990	0
226	20231205	170500	544874435	4990	4990	4990	4990	0
227	20231205	170400	544874435	4990	4990	4990	4990	0
228	20231205	170300	544874435	4990	4990	4990	4990	0
229	20231205	170200	544874435	4990	4990	4990	4990	0
230	20231205	170100	544874435	4990	4990	4990	4990	0
231	20231205	170000	544874435	4990	4990	4990	4990	0
232	20231205	165900	544874435	4990	4990	4990	4990	0
233	20231205	165800	544874435	4990	4990	4990	4990	0
234	20231205	165700	544874435	4990	4990	4990	4990	0
235	20231205	165600	544874435	4990	4990	4990	4990	0
236	20231205	165500	544874435	4990	4990	4990	4990	0
237	20231205	165400	544874435	4990	4990	4990	4990	0
238	20231205	165300	544874435	4990	4990	4990	4990	0
239	20231205	165200	544874435	4990	4990	4990	4990	0
240	20231205	165100	544874435	4990	4990	4990	4990	0
241	20231205	165000	544874435	4990	4990	4990	4990	0
242	20231205	164900	544874435	4990	4990	4990	4990	3470
243	20231205	164800	544874435	4990	4990	4990	4990	0
244	20231205	164700	544874435	4990	4990	4990	4990	0
245	20231205	164600	544874435	4990	4990	4990	4990	0
246	20231205	164500	544874435	4990	4990	4990	4990	0
247	20231205	164400	544874435	4990	4990	4990	4990	0
248	20231205	164300	544874435	4990	4990	4990	4990	0
249	20231205	164200	544874435	4990	4990	4990	4990	0
250	20231205	164100	544874435	4990	4990	4990	4990	0
251	20231205	164000	544874435	4990	4990	4990	4990	0
252	20231205	163900	544874435	4990	4990	4990	4990	0
253	20231205	163800	544874435	4990	4990	4990	4990	0
254	20231205	163700	544874435	4990	4990	4990	4990	0
255	20231205	163600	544874435	4990	4990	4990	4990	0
256	20231205	163500	544874435	4990	4990	4990	4990	0
257	20231205	163400	544874435	4990	4990	4990	4990	0
258	20231205	163300	544874435	4990	4990	4990	4990	0
259	20231205	163200	544874435	4990	4990	4990	4990	0
260	20231205	163100	544874435	4990	4990	4990	4990	0
261	20231205	163000	544874435	4990	4990	4990	4990	0
262	20231205	162900	544874435	4990	4990	4990	4990	0
263	20231205	162800	544874435	4990	4990	4990	4990	0
264	20231205	162700	544874435	4990	4990	4990	4990	0
265	20231205	162600	544874435	4990	4990	4990	4990	0
266	20231205	162500	544874435	4990	4990	4990	4990	0
267	20231205	162400	544874435	4990	4990	4990	4990	0
268	20231205	162300	544874435	4990	4990	4990	4990	0
269	20231205	162200	544874435	4990	4990	4990	4990	0
270	20231205	162100	544874435	4990	4990	4990	4990	0
271	20231205	162000	544874435	4990	4990	4990	4990	0
272	20231205	161900	544874435	4990	4990	4990	4990	3470
273	20231205	161800	544874435	4990	4990	4990	4990	0
274	20231205	161700	544874435	4990	4990	4990	4990	0
275	20231205	161600	544874435	4990	4990	4990	4990	0
276	20231205	161500	544874435	4990	4990	4990	4990	0
277	20231205	161400	544874435	4990	4990	4990	4990	0
278	20231205	161300	544874435	4990	4990	4990	4990	0
279	20231205	161200	544874435	4990	4990	4990	4990	0
280	20231205	161100	544874435	4990	4990	4990	4990	0
281	20231205	161000	544874435	4990	4990	4990	4990	0
282	20231205	160900	544874435	4990	4990	4990	4990	0
283	20231205	160800	544874435	4990	4990	4990	4990	0
284	20231205	160700	544874435	4990	4990	4990	4990	0
285	20231205	160600	544874435	4990	4990	4990	4990	0
286	20231205	160500	544874435	4990	4990	4990	4990	0
287	20231205	160400	544874435	4990	4990	4990	4990	0
288	20231205	160300	544874435	4990	4990	4990	4990	0
289	20231205	160200	544874435	4990	4990	4990	4990	0
290	20231205	160100	544874435	4990	4990	4990	4990	0
291	20231205	160000	544874435	4990	4990	4990	4990	0
292	20231205	155900	544874435	4990	4990	4990	4990	0
293	20231205	155800	544874435	4990	4990	4990	4990	0
294	20231205	155700	544874435	4990	4990	4990	4990	0
295	20231205	155600	544874435	4990	4990	4990	4990	0
296	20231205	155500	544874435	4990	4990	4990	4990	0
297	20231205	155400	544874435	4990	4990	4990	4990	0
298	20231205	155300	544874435	4990	4990	4990	4990	0
299	20231205	155200	544874435	4990	4990	4990	4990	0
300	20231205	155100	544874435	4990	4990	4990	4990	0
301	20231205	155000	544874435	4990	4990	4990	4990	0
302	20231205	154900	544874435	4990	4990	4990	4990	3470
303	20231205	154800	544874435	4990	4990	4990	4990	0
304	20231205	154700	544874435	4990	4990	4990	4990	0
305	20231205	154600	544874435	4990	4990	4990	4990	0
306	20231205	154500	544874435	4990	4990	4990	4990	0
307	20231205	154400	544874435	4990	4990	4990	4990	0
308	20231205	154300	544874435	4990	4990	4990	4990	0
309	20231205	154200	544874435	4990	4990	4990	4990	0
310	20231205	154100	544874435	4990	4990	4990	4990	0
311	20231205	154000	544874435	4990	4990	4990	4990	0
312	20231205	153900	544874435	4990	4990	4990	4990	0
313	20231205	153800	544874435	4990	4990	4990	4990	0
314	20231205	153700	544874435	4990	4990	4990	4990	0
315	20231205	153600	544874435	4990	4990	4990	4990	0
316	20231205	153500	544874435	4990	4990	4990	4990	0
317	20231205	153400	544874435	4990	4990	4990	4990	0
318	20231205	153300	544874435	4990	4990	4990	4990	0
319	20231205	153200	544874435	4990	4990	4990	4990	0
320	20231205	153100	544874435	4990	4990	4990	4990	0
321	20231205	153000	544874435	4990	4990	4990	4990	3470
322	20231205	152900	527559135	5000	5000	5000	5000	0
323	20231205	152800	527559135	5000	5000	5000	5000	0
324	20231205	152700	527559135	5000	5000	5000	5000	0
325	20231205	152600	527559135	5000	5000	5000	5000	0
326	20231205	152500	527559135	5000	5000	5000	5000	0
327	20231205	152400	527559135	5000	5000	5000	5000	0
328	20231205	152300	527559135	5000	5000	5000	5000	0
329	20231205	152200	527559135	5000	5000	5000	5000	0
330	20231205	152100	527559135	5000	5000	5000	5000	0
331	20231205	152000	527559135	5000	5000	5000	5000	0
332	20231205	151900	527559135	5000	4990	5000	4990	509
333	20231205	151800	525016775	4990	4990	4990	4990	0
334	20231205	151700	525016775	4990	4990	4990	4990	30
335	20231205	151600	524867075	5000	4990	5000	4990	161
336	20231205	151500	524063385	4990	4990	5000	4990	689
337	20231205	151400	520622285	4990	4990	4990	4990	53
338	20231205	151300	520357815	4985	4985	4985	4985	79
339	20231205	151200	519964000	4990	4990	4990	4990	1
340	20231205	151100	519959010	5000	5000	5000	5000	600
341	20231205	151000	516959010	4980	4980	4980	4980	300
342	20231205	150900	515465010	5000	4980	5000	4980	84
343	20231205	150800	515045690	4985	4985	4985	4985	153
344	20231205	150700	514282985	4985	4985	4985	4985	0
345	20231205	150600	514282985	4985	4980	4985	4980	982
346	20231205	150500	509391325	4985	4985	4985	4985	23
347	20231205	150400	509276670	4985	4985	4985	4985	6
348	20231205	150300	509246760	4985	4980	4985	4980	320
349	20231205	150200	507651660	4985	4985	4985	4985	13
350	20231205	150100	507586855	4985	4985	4985	4985	10
351	20231205	150000	507537005	4980	4980	4980	4980	26
352	20231205	145900	507407525	4985	4990	4990	4985	388
353	20231205	145800	505472775	4990	4990	4990	4990	50
354	20231205	145700	505223275	4990	4990	4990	4990	254
355	20231205	145600	503955815	4995	4995	4995	4995	20
356	20231205	145500	503855915	4995	4995	4995	4995	204
357	20231205	145400	502836935	4995	4995	4995	4995	149
358	20231205	145300	502092680	4995	4985	4995	4985	2099
359	20231205	145200	491626295	4980	4980	4980	4980	570
360	20231205	145100	488787695	4980	4980	4980	4980	17
361	20231205	145000	488703035	4980	4990	4990	4975	2088
362	20231205	144900	478302775	4990	4990	4990	4990	20
363	20231205	144800	478202975	4990	4990	5000	4990	961
364	20231205	144700	473406585	5000	5010	5010	5000	485
365	20231205	144600	470979585	5000	5000	5000	5000	0
366	20231205	144500	470979585	5000	5000	5000	5000	0
367	20231205	144400	470979585	5000	5000	5000	5000	15
368	20231205	144300	470904585	5000	5000	5000	5000	1
369	20231205	144200	470899585	5000	5000	5000	5000	1679
370	20231205	144100	462504585	5000	5000	5000	5000	321
371	20231205	144000	460899585	5000	5000	5000	5000	1679
372	20231205	143900	452504585	4990	4990	4990	4990	705
373	20231205	143800	448986635	4990	4990	4990	4980	807
374	20231205	143700	444960865	4990	4990	4990	4990	105
375	20231205	143600	444436915	4990	4990	4990	4990	500
376	20231205	143500	441941915	4975	4975	4975	4975	52
377	20231205	143400	441683215	4980	4990	4990	4980	2399
378	20231205	143300	429727145	4990	4990	4990	4990	0
379	20231205	143200	429727145	4990	4990	4990	4990	0
380	20231205	143100	429727145	4990	5000	5000	4990	501
381	20231205	143000	427227145	4995	4995	4995	4995	1232
382	20231205	142900	421073305	5000	5000	5000	5000	0
383	20231205	142800	421073305	5000	5000	5000	5000	4
384	20231205	142700	421053305	5000	5000	5000	5000	1
385	20231205	142600	421048305	5000	5000	5000	5000	2901
386	20231205	142500	406543305	5000	5010	5020	4995	3151
387	20231205	142400	390784330	5020	5020	5020	5020	5
388	20231205	142300	390759230	5020	5020	5020	5020	7
389	20231205	142200	390724090	5020	5020	5020	5020	400
390	20231205	142100	388716090	5010	5010	5010	5010	0
391	20231205	142000	388716090	5010	5000	5010	5000	2099
392	20231205	141900	378220100	5000	5010	5010	5000	10000
393	20231205	141800	328179540	5010	5010	5010	5010	654
394	20231205	141700	324903000	5010	5020	5020	5010	885
395	20231205	141600	320462950	5020	5020	5020	5020	5
396	20231205	141500	320437850	5020	5020	5020	5020	1030
397	20231205	141400	315267250	5020	5020	5020	5020	0
398	20231205	141300	315267250	5020	5020	5020	5020	0
399	20231205	141200	315267250	5020	5020	5020	5020	0
400	20231205	141100	315267250	5020	5020	5020	5020	9
401	20231205	141000	315222070	5020	5020	5020	5020	25
402	20231205	140900	315096570	5020	5020	5020	5020	35
403	20231205	140800	314920870	5020	5030	5030	5020	42
404	20231205	140700	314709630	5020	5020	5020	5020	5135
405	20231205	140600	288931930	5010	5030	5030	5010	4870
406	20231205	140500	264475260	5030	5030	5030	5030	300
407	20231205	140400	262966260	5040	5040	5040	5040	0
408	20231205	140300	262966260	5040	5040	5040	5040	1153
409	20231205	140200	257155140	5040	5040	5040	5040	0
410	20231205	140100	257155140	5040	5060	5060	5040	6388
411	20231205	140000	224919120	5060	5060	5060	5060	0
412	20231205	135900	224919120	5060	5060	5060	5060	0
413	20231205	135800	224919120	5060	5060	5060	5060	0
414	20231205	135700	224919120	5060	5060	5060	5060	0
415	20231205	135600	224919120	5060	5060	5060	5060	500
416	20231205	135500	222389120	5060	5060	5060	5060	7
417	20231205	135400	222353700	5060	5060	5060	5060	0
418	20231205	135300	222353700	5060	5060	5060	5060	0
419	20231205	135200	222353700	5060	5060	5060	5060	588
420	20231205	135100	219378420	5060	5060	5060	5060	0
421	20231205	135000	219378420	5060	5060	5060	5060	500
422	20231205	134900	216848420	5060	5060	5060	5060	100
423	20231205	134800	216342420	5060	5060	5060	5060	0
424	20231205	134700	216342420	5060	5060	5060	5060	0
425	20231205	134600	216342420	5060	5060	5060	5060	0
426	20231205	134500	216342420	5060	5060	5060	5060	167
427	20231205	134400	215497400	5070	5070	5070	5070	3
428	20231205	134300	215482190	5060	5060	5060	5060	177
429	20231205	134200	214586570	5070	5070	5070	5070	0
430	20231205	134100	214586570	5070	5070	5070	5070	500
431	20231205	134000	212051570	5060	5060	5060	5060	0
432	20231205	133900	212051570	5060	5060	5060	5060	0
433	20231205	133800	212051570	5060	5070	5070	5060	60
434	20231205	133700	211747670	5050	5050	5050	5050	0
435	20231205	133600	211747670	5050	5050	5050	5050	625
436	20231205	133500	208591420	5060	5060	5060	5060	0
437	20231205	133400	208591420	5060	5060	5060	5060	0
438	20231205	133300	208591420	5060	5060	5060	5060	0
439	20231205	133200	208591420	5060	5060	5060	5060	0
440	20231205	133100	208591420	5060	5060	5060	5060	0
441	20231205	133000	208591420	5060	5060	5060	5060	93
442	20231205	132900	208120840	5060	5060	5060	5060	0
443	20231205	132800	208120840	5060	5060	5060	5060	428
444	20231205	132700	205955160	5060	5060	5060	5060	0
445	20231205	132600	205955160	5060	5060	5060	5060	0
446	20231205	132500	205955160	5060	5060	5060	5060	0
447	20231205	132400	205955160	5060	5060	5060	5060	0
448	20231205	132300	205955160	5060	5060	5060	5060	1
449	20231205	132200	205950100	5060	5060	5060	5060	16
450	20231205	132100	205869140	5060	5060	5060	5060	35
451	20231205	132000	205692040	5060	5060	5060	5060	6
452	20231205	131900	205661680	5060	5070	5070	5060	3020
453	20231205	131800	190365420	5080	5080	5080	5080	0
454	20231205	131700	190365420	5080	5080	5080	5080	0
455	20231205	131600	190365420	5080	5110	5110	5080	831
456	20231205	131500	186136690	5100	5100	5100	5100	0
457	20231205	131400	186136690	5100	5100	5100	5100	0
458	20231205	131300	186136690	5100	5100	5100	5100	0
459	20231205	131200	186136690	5100	5100	5100	5100	0
460	20231205	131100	186136690	5100	5100	5110	5100	3
461	20231205	131000	186121380	5110	5110	5110	5110	1
462	20231205	130900	186116270	5100	5100	5100	5100	0
463	20231205	130800	186116270	5100	5100	5100	5100	0
464	20231205	130700	186116270	5100	5100	5100	5100	0
465	20231205	130600	186116270	5100	5100	5100	5100	0
466	20231205	130500	186116270	5100	5100	5100	5100	0
467	20231205	130400	186116270	5100	5100	5100	5100	0
468	20231205	130300	186116270	5100	5100	5100	5100	1
469	20231205	130200	186111170	5090	5090	5090	5090	0
470	20231205	130100	186111170	5090	5090	5090	5090	0
471	20231205	130000	186111170	5090	5090	5090	5090	0
472	20231205	125900	186111170	5090	5080	5090	5070	181
473	20231205	125800	185192730	5070	5070	5070	5070	0
474	20231205	125700	185192730	5070	5070	5070	5070	0
475	20231205	125600	185192730	5070	5070	5070	5070	0
476	20231205	125500	185192730	5070	5080	5080	5070	1785
477	20231205	125400	176141540	5070	5070	5070	5070	0
478	20231205	125300	176141540	5070	5070	5070	5070	0
479	20231205	125200	176141540	5070	5080	5080	5070	1600
480	20231205	125100	168027910	5080	5080	5080	5080	0
481	20231205	125000	168027910	5080	5080	5080	5080	1378
482	20231205	124900	161027670	5090	5090	5090	5090	0
483	20231205	124800	161027670	5090	5090	5090	5090	0
484	20231205	124700	161027670	5090	5090	5090	5090	0
485	20231205	124600	161027670	5090	5080	5090	5080	102
486	20231205	124500	160509490	5090	5090	5090	5090	20
487	20231205	124400	160407690	5080	5090	5090	5080	1457
488	20231205	124300	152996560	5100	5100	5100	5100	5
489	20231205	124200	152971060	5090	5090	5090	5090	0
490	20231205	124100	152971060	5090	5090	5090	5090	0
491	20231205	124000	152971060	5090	5090	5090	5090	0
492	20231205	123900	152971060	5090	5090	5090	5090	0
493	20231205	123800	152971060	5090	5090	5090	5090	0
494	20231205	123700	152971060	5090	5090	5090	5090	0
495	20231205	123600	152971060	5090	5090	5090	5090	0
496	20231205	123500	152971060	5090	5090	5090	5090	0
497	20231205	123400	152971060	5090	5090	5090	5090	20
498	20231205	123300	152869260	5090	5100	5100	5090	168
499	20231205	123200	152012780	5110	5110	5110	5110	0
500	20231205	123100	152012780	5110	5120	5120	5110	67
501	20231205	123000	151670310	5120	5120	5120	5120	0
502	20231205	122900	151670310	5120	5120	5120	5120	0
503	20231205	122800	151670310	5120	5120	5120	5120	10
504	20231205	122700	151619110	5120	5120	5120	5120	0
505	20231205	122600	151619110	5120	5120	5120	5120	0
506	20231205	122500	151619110	5120	5120	5120	5120	0
507	20231205	122400	151619110	5120	5120	5120	5120	0
508	20231205	122300	151619110	5120	5120	5120	5120	0
509	20231205	122200	151619110	5120	5120	5120	5120	0
510	20231205	122100	151619110	5120	5120	5120	5120	0
511	20231205	122000	151619110	5120	5120	5120	5120	0
512	20231205	121900	151619110	5120	5120	5120	5120	0
513	20231205	121800	151619110	5120	5120	5120	5120	10
514	20231205	121700	151567910	5120	5120	5120	5120	5
515	20231205	121600	151542310	5110	5100	5110	5100	539
516	20231205	121500	148792020	5120	5110	5120	5110	102
517	20231205	121400	148270790	5110	5120	5140	5110	193
518	20231205	121300	147280010	5120	5120	5120	5120	2
519	20231205	121200	147269770	5120	5120	5120	5120	3
520	20231205	121100	147254410	5130	5120	5130	5120	151
521	20231205	121000	146479800	5120	5120	5120	5120	0
522	20231205	120900	146479800	5120	5120	5120	5120	550
523	20231205	120800	143663800	5110	5110	5110	5110	1060
524	20231205	120700	138247200	5100	5100	5100	5100	7
525	20231205	120600	138211500	5100	5100	5100	5100	4
526	20231205	120500	138191100	5100	5100	5110	5100	9
527	20231205	120400	138145180	5100	5100	5100	5100	14
528	20231205	120300	138073780	5100	5100	5100	5100	0
529	20231205	120200	138073780	5100	5100	5100	5100	0
530	20231205	120100	138073780	5100	5100	5100	5100	0
531	20231205	120000	138073780	5100	5100	5100	5100	243
532	20231205	115900	136834480	5100	5100	5100	5100	11
533	20231205	115800	136778380	5100	5100	5100	5100	172
534	20231205	115700	135901180	5100	5100	5100	5100	0
535	20231205	115600	135901180	5100	5100	5100	5100	0
536	20231205	115500	135901180	5100	5100	5100	5100	321
537	20231205	115400	134264080	5090	5090	5090	5090	72
538	20231205	115300	133897600	5090	5090	5090	5090	5
539	20231205	115200	133872150	5090	5090	5090	5090	135
540	20231205	115100	133185000	5090	5090	5090	5090	0
541	20231205	115000	133185000	5090	5090	5090	5090	0
542	20231205	114900	133185000	5090	5090	5090	5090	0
543	20231205	114800	133185000	5090	5090	5090	5090	0
544	20231205	114700	133185000	5090	5090	5090	5090	7
545	20231205	114600	133149370	5080	5080	5080	5080	381
546	20231205	114500	131213890	5080	5080	5080	5080	103
547	20231205	114400	130690650	5070	5070	5070	5070	0
548	20231205	114300	130690650	5070	5070	5070	5070	0
549	20231205	114200	130690650	5070	5070	5070	5070	0
550	20231205	114100	130690650	5070	5090	5090	5070	3140
551	20231205	114000	114737180	5090	5100	5100	5090	523
552	20231205	113900	112075050	5100	5100	5100	5100	0
553	20231205	113800	112075050	5100	5100	5100	5100	0
554	20231205	113700	112075050	5100	5100	5100	5100	0
555	20231205	113600	112075050	5100	5100	5100	5100	0
556	20231205	113500	112075050	5100	5100	5100	5100	0
557	20231205	113400	112075050	5100	5100	5100	5100	0
558	20231205	113300	112075050	5100	5100	5100	5100	0
559	20231205	113200	112075050	5100	5100	5100	5100	593
560	20231205	113100	109050750	5100	5100	5100	5100	0
561	20231205	113000	109050750	5100	5100	5100	5100	0
562	20231205	112900	109050750	5100	5100	5100	5100	0
563	20231205	112800	109050750	5100	5100	5100	5100	0
564	20231205	112700	109050750	5100	5100	5100	5100	0
565	20231205	112600	109050750	5100	5100	5100	5100	0
566	20231205	112500	109050750	5100	5100	5100	5100	0
567	20231205	112400	109050750	5100	5100	5100	5100	0
568	20231205	112300	109050750	5100	5100	5100	5100	232
569	20231205	112200	107867550	5090	5090	5090	5090	0
570	20231205	112100	107867550	5090	5090	5090	5090	0
571	20231205	112000	107867550	5090	5090	5090	5090	333
572	20231205	111900	106172580	5080	5090	5090	5080	62
573	20231205	111800	105857590	5090	5090	5090	5090	0
574	20231205	111700	105857590	5090	5090	5090	5090	0
575	20231205	111600	105857590	5090	5110	5110	5090	475
576	20231205	111500	103439620	5110	5110	5110	5110	0
577	20231205	111400	103439620	5110	5110	5110	5110	8
578	20231205	111300	103398740	5110	5110	5110	5110	1
579	20231205	111200	103393630	5110	5110	5110	5110	1
580	20231205	111100	103388520	5120	5120	5120	5120	0
581	20231205	111000	103388520	5120	5100	5120	5100	250
582	20231205	110900	102112410	5090	5100	5100	5090	190
583	20231205	110800	101144800	5120	5100	5120	5100	1811
584	20231205	110700	91905350	5110	5120	5120	5110	1618
585	20231205	110600	83637010	5110	5110	5110	5110	0
586	20231205	110500	83637010	5110	5120	5120	5110	1000
587	20231205	110400	78526980	5120	5120	5120	5120	0
588	20231205	110300	78526980	5120	5120	5120	5120	0
589	20231205	110200	78526980	5120	5120	5120	5120	0
590	20231205	110100	78526980	5120	5120	5120	5120	0
591	20231205	110000	78526980	5120	5120	5120	5120	5
592	20231205	105900	78501380	5120	5120	5120	5120	20
593	20231205	105800	78398980	5120	5120	5120	5120	920
594	20231205	105700	73688580	5130	5130	5130	5130	40
595	20231205	105600	73483380	5140	5140	5140	5140	0
596	20231205	105500	73483380	5140	5140	5140	5140	0
597	20231205	105400	73483380	5140	5140	5140	5140	0
598	20231205	105300	73483380	5140	5140	5140	5140	0
599	20231205	105200	73483380	5140	5140	5140	5140	0
600	20231205	105100	73483380	5140	5140	5140	5120	120
601	20231205	105000	72868820	5130	5130	5130	5130	0
602	20231205	104900	72868820	5130	5130	5130	5130	2244
603	20231205	104800	61357100	5130	5140	5140	5130	950
604	20231205	104700	56474830	5140	5140	5140	5140	0
605	20231205	104600	56474830	5140	5140	5140	5140	0
606	20231205	104500	56474830	5140	5150	5150	5140	200
607	20231205	104400	55446810	5150	5150	5150	5150	20
608	20231205	104300	55343810	5150	5150	5150	5150	30
609	20231205	104200	55189310	5150	5150	5150	5150	0
610	20231205	104100	55189310	5150	5150	5150	5150	0
611	20231205	104000	55189310	5150	5150	5150	5150	0
612	20231205	103900	55189310	5150	5150	5150	5150	117
613	20231205	103800	54586760	5160	5160	5160	5160	150
614	20231205	103700	53812760	5170	5170	5170	5170	0
615	20231205	103600	53812760	5170	5170	5170	5170	0
616	20231205	103500	53812760	5170	5170	5170	5170	8
617	20231205	103400	53771400	5170	5170	5170	5170	2
618	20231205	103300	53761060	5160	5170	5170	5160	4
619	20231205	103200	53740390	5160	5160	5160	5160	149
620	20231205	103100	52971550	5160	5160	5160	5160	0
621	20231205	103000	52971550	5160	5160	5160	5160	0
622	20231205	102900	52971550	5160	5160	5160	5160	0
623	20231205	102800	52971550	5160	5160	5160	5160	0
624	20231205	102700	52971550	5160	5160	5160	5160	278
625	20231205	102600	51537070	5160	5170	5170	5160	325
626	20231205	102500	49859360	5170	5170	5170	5170	0
627	20231205	102400	49859360	5170	5170	5170	5170	0
628	20231205	102300	49859360	5170	5190	5190	5170	1661
629	20231205	102200	41261600	5200	5200	5200	5200	1
630	20231205	102100	41256400	5200	5200	5200	5200	1
631	20231205	102000	41251200	5200	5200	5200	5200	0
632	20231205	101900	41251200	5200	5200	5200	5200	0
633	20231205	101800	41251200	5200	5200	5200	5200	0
634	20231205	101700	41251200	5200	5200	5200	5200	28
635	20231205	101600	41105600	5200	5200	5200	5200	1
636	20231205	101500	41100400	5190	5190	5190	5190	1
637	20231205	101400	41095210	5190	5190	5190	5190	0
638	20231205	101300	41095210	5190	5190	5190	5190	3
639	20231205	101200	41079640	5190	5190	5190	5190	24
640	20231205	101100	40955080	5200	5200	5200	5200	0
641	20231205	101000	40955080	5200	5200	5200	5200	0
642	20231205	100900	40955080	5200	5200	5200	5200	30
643	20231205	100800	40799080	5220	5220	5220	5220	0
644	20231205	100700	40799080	5220	5220	5220	5220	0
645	20231205	100600	40799080	5220	5210	5220	5210	20
646	20231205	100500	40694690	5230	5230	5230	5230	0
647	20231205	100400	40694690	5230	5230	5230	5230	0
648	20231205	100300	40694690	5230	5230	5230	5230	0
649	20231205	100200	40694690	5230	5230	5230	5230	0
650	20231205	100100	40694690	5230	5200	5230	5200	400
651	20231205	100000	38605570	5190	5180	5190	5180	501
652	20231205	095900	36005740	5180	5180	5180	5180	14
653	20231205	095800	35933220	5170	5170	5170	5170	0
654	20231205	095700	35933220	5170	5170	5170	5170	0
655	20231205	095600	35933220	5170	5170	5170	5170	39
656	20231205	095500	35731590	5180	5180	5180	5180	0
657	20231205	095400	35731590	5180	5180	5180	5180	0
658	20231205	095300	35731590	5180	5180	5180	5180	0
659	20231205	095200	35731590	5180	5180	5180	5180	0
660	20231205	095100	35731590	5180	5180	5180	5180	0
661	20231205	095000	35731590	5180	5180	5180	5180	100
662	20231205	094900	35213590	5180	5180	5180	5180	132
663	20231205	094800	34529830	5170	5170	5170	5170	0
664	20231205	094700	34529830	5170	5170	5170	5170	0
665	20231205	094600	34529830	5170	5170	5170	5170	0
666	20231205	094500	34529830	5170	5170	5170	5170	0
667	20231205	094400	34529830	5170	5170	5170	5170	0
668	20231205	094300	34529830	5170	5170	5170	5170	0
669	20231205	094200	34529830	5170	5170	5170	5170	489
670	20231205	094100	32001700	5180	5180	5180	5180	0
671	20231205	094000	32001700	5180	5170	5180	5170	80
672	20231205	093900	31588000	5180	5180	5180	5180	1
673	20231205	093800	31582820	5180	5180	5180	5180	1
674	20231205	093700	31577640	5170	5170	5170	5170	200
675	20231205	093600	30543640	5170	5170	5170	5170	0
676	20231205	093500	30543640	5170	5170	5170	5170	451
677	20231205	093400	28211970	5180	5180	5180	5180	10
678	20231205	093300	28160170	5170	5170	5170	5170	1000
679	20231205	093200	22990170	5170	5170	5170	5170	0
680	20231205	093100	22990170	5170	5170	5170	5170	0
681	20231205	093000	22990170	5170	5170	5170	5170	141
682	20231205	092900	22261200	5170	5170	5170	5170	89
683	20231205	092800	21801070	5170	5170	5170	5170	0
684	20231205	092700	21801070	5170	5170	5170	5170	0
685	20231205	092600	21801070	5170	5170	5170	5170	0
686	20231205	092500	21801070	5170	5170	5170	5170	0
687	20231205	092400	21801070	5170	5170	5170	5170	0
688	20231205	092300	21801070	5170	5170	5170	5170	0
689	20231205	092200	21801070	5170	5170	5170	5170	0
690	20231205	092100	21801070	5170	5170	5170	5170	0
691	20231205	092000	21801070	5170	5170	5170	5170	0
692	20231205	091900	21801070	5170	5170	5220	5170	13
693	20231205	091800	21733410	5170	5160	5170	5160	11
694	20231205	091700	21676560	5140	5140	5140	5140	0
695	20231205	091600	21676560	5140	5140	5140	5140	942
696	20231205	091500	16834680	5140	5140	5140	5140	0
697	20231205	091400	16834680	5140	5140	5140	5140	0
698	20231205	091300	16834680	5140	5140	5170	5140	466
699	20231205	091200	14432870	5150	5160	5170	5150	241
700	20231205	091100	13188510	5180	5180	5180	5180	39
701	20231205	091000	12986490	5170	5160	5170	5160	79
702	20231205	090900	12578750	5160	5160	5160	5160	1
703	20231205	090800	12573590	5160	5160	5160	5160	4
704	20231205	090700	12552950	5160	5120	5160	5120	195
705	20231205	090600	11550110	5110	5110	5110	5110	0
706	20231205	090500	11550110	5110	5110	5110	5110	0
707	20231205	090400	11550110	5110	5140	5140	5110	719
708	20231205	090300	7866090	5140	5140	5140	5140	1
709	20231205	090200	7860950	5170	5170	5170	5170	0
710	20231205	090100	7860950	5170	5170	5170	5170	196
711	20231205	090000	6847630	5250	5110	5250	5110	1340