KissMeData/039010/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192100	88344180	5560	5560	5560	5560	2378
3	20231205	192000	88344180	5560	5560	5560	5560	0
4	20231205	191900	88344180	5560	5560	5560	5560	0
5	20231205	191800	88344180	5560	5560	5560	5560	0
6	20231205	191700	88344180	5560	5560	5560	5560	0
7	20231205	191600	88344180	5560	5560	5560	5560	0
8	20231205	191500	88344180	5560	5560	5560	5560	0
9	20231205	191400	88344180	5560	5560	5560	5560	0
10	20231205	191300	88344180	5560	5560	5560	5560	0
11	20231205	191200	88344180	5560	5560	5560	5560	0
12	20231205	191100	88344180	5560	5560	5560	5560	0
13	20231205	191000	88344180	5560	5560	5560	5560	0
14	20231205	190900	88344180	5560	5560	5560	5560	0
15	20231205	190800	88344180	5560	5560	5560	5560	0
16	20231205	190700	88344180	5560	5560	5560	5560	0
17	20231205	190600	88344180	5560	5560	5560	5560	0
18	20231205	190500	88344180	5560	5560	5560	5560	0
19	20231205	190400	88344180	5560	5560	5560	5560	0
20	20231205	190300	88344180	5560	5560	5560	5560	0
21	20231205	190200	88344180	5560	5560	5560	5560	0
22	20231205	190100	88344180	5560	5560	5560	5560	0
23	20231205	190000	88344180	5560	5560	5560	5560	0
24	20231205	185900	88344180	5560	5560	5560	5560	0
25	20231205	185800	88344180	5560	5560	5560	5560	0
26	20231205	185700	88344180	5560	5560	5560	5560	0
27	20231205	185600	88344180	5560	5560	5560	5560	0
28	20231205	185500	88344180	5560	5560	5560	5560	0
29	20231205	185400	88344180	5560	5560	5560	5560	0
30	20231205	185300	88344180	5560	5560	5560	5560	0
31	20231205	185200	88344180	5560	5560	5560	5560	0
32	20231205	185100	88344180	5560	5560	5560	5560	2378
33	20231205	185000	88344180	5560	5560	5560	5560	0
34	20231205	184900	88344180	5560	5560	5560	5560	0
35	20231205	184800	88344180	5560	5560	5560	5560	0
36	20231205	184700	88344180	5560	5560	5560	5560	0
37	20231205	184600	88344180	5560	5560	5560	5560	0
38	20231205	184500	88344180	5560	5560	5560	5560	0
39	20231205	184400	88344180	5560	5560	5560	5560	0
40	20231205	184300	88344180	5560	5560	5560	5560	0
41	20231205	184200	88344180	5560	5560	5560	5560	0
42	20231205	184100	88344180	5560	5560	5560	5560	0
43	20231205	184000	88344180	5560	5560	5560	5560	0
44	20231205	183900	88344180	5560	5560	5560	5560	0
45	20231205	183800	88344180	5560	5560	5560	5560	0
46	20231205	183700	88344180	5560	5560	5560	5560	0
47	20231205	183600	88344180	5560	5560	5560	5560	0
48	20231205	183500	88344180	5560	5560	5560	5560	0
49	20231205	183400	88344180	5560	5560	5560	5560	0
50	20231205	183300	88344180	5560	5560	5560	5560	0
51	20231205	183200	88344180	5560	5560	5560	5560	0
52	20231205	183100	88344180	5560	5560	5560	5560	0
53	20231205	183000	88344180	5560	5560	5560	5560	0
54	20231205	182900	88344180	5560	5560	5560	5560	0
55	20231205	182800	88344180	5560	5560	5560	5560	0
56	20231205	182700	88344180	5560	5560	5560	5560	0
57	20231205	182600	88344180	5560	5560	5560	5560	0
58	20231205	182500	88344180	5560	5560	5560	5560	0
59	20231205	182400	88344180	5560	5560	5560	5560	0
60	20231205	182300	88344180	5560	5560	5560	5560	0
61	20231205	182200	88344180	5560	5560	5560	5560	0
62	20231205	182100	88344180	5560	5560	5560	5560	2378
63	20231205	182000	88344180	5560	5560	5560	5560	0
64	20231205	181900	88344180	5560	5560	5560	5560	0
65	20231205	181800	88344180	5560	5560	5560	5560	0
66	20231205	181700	88344180	5560	5560	5560	5560	0
67	20231205	181600	88344180	5560	5560	5560	5560	0
68	20231205	181500	88344180	5560	5560	5560	5560	0
69	20231205	181400	88344180	5560	5560	5560	5560	0
70	20231205	181300	88344180	5560	5560	5560	5560	0
71	20231205	181200	88344180	5560	5560	5560	5560	0
72	20231205	181100	88344180	5560	5560	5560	5560	0
73	20231205	181000	88344180	5560	5560	5560	5560	0
74	20231205	180900	88344180	5560	5560	5560	5560	0
75	20231205	180800	88344180	5560	5560	5560	5560	0
76	20231205	180700	88344180	5560	5560	5560	5560	0
77	20231205	180600	88344180	5560	5560	5560	5560	0
78	20231205	180500	88344180	5560	5560	5560	5560	0
79	20231205	180400	88344180	5560	5560	5560	5560	0
80	20231205	180300	88344180	5560	5560	5560	5560	0
81	20231205	180200	88344180	5560	5560	5560	5560	0
82	20231205	180100	88344180	5560	5560	5560	5560	0
83	20231205	180000	88344180	5560	5560	5560	5560	0
84	20231205	175900	88344180	5560	5560	5560	5560	0
85	20231205	175800	88344180	5560	5560	5560	5560	0
86	20231205	175700	88344180	5560	5560	5560	5560	0
87	20231205	175600	88344180	5560	5560	5560	5560	0
88	20231205	175500	88344180	5560	5560	5560	5560	0
89	20231205	175400	88344180	5560	5560	5560	5560	0
90	20231205	175300	88344180	5560	5560	5560	5560	0
91	20231205	175200	88344180	5560	5560	5560	5560	0
92	20231205	175100	88344180	5560	5560	5560	5560	2378
93	20231205	175000	88344180	5560	5560	5560	5560	0
94	20231205	174900	88344180	5560	5560	5560	5560	0
95	20231205	174800	88344180	5560	5560	5560	5560	0
96	20231205	174700	88344180	5560	5560	5560	5560	0
97	20231205	174600	88344180	5560	5560	5560	5560	0
98	20231205	174500	88344180	5560	5560	5560	5560	0
99	20231205	174400	88344180	5560	5560	5560	5560	0
100	20231205	174300	88344180	5560	5560	5560	5560	0
101	20231205	174200	88344180	5560	5560	5560	5560	0
102	20231205	174100	88344180	5560	5560	5560	5560	0
103	20231205	174000	88344180	5560	5560	5560	5560	0
104	20231205	173900	88344180	5560	5560	5560	5560	0
105	20231205	173800	88344180	5560	5560	5560	5560	0
106	20231205	173700	88344180	5560	5560	5560	5560	0
107	20231205	173600	88344180	5560	5560	5560	5560	0
108	20231205	173500	88344180	5560	5560	5560	5560	0
109	20231205	173400	88344180	5560	5560	5560	5560	0
110	20231205	173300	88344180	5560	5560	5560	5560	0
111	20231205	173200	88344180	5560	5560	5560	5560	0
112	20231205	173100	88344180	5560	5560	5560	5560	0
113	20231205	173000	88344180	5560	5560	5560	5560	0
114	20231205	172900	88344180	5560	5560	5560	5560	0
115	20231205	172800	88344180	5560	5560	5560	5560	0
116	20231205	172700	88344180	5560	5560	5560	5560	0
117	20231205	172600	88344180	5560	5560	5560	5560	0
118	20231205	172500	88344180	5560	5560	5560	5560	0
119	20231205	172400	88344180	5560	5560	5560	5560	0
120	20231205	172300	88344180	5560	5560	5560	5560	0
121	20231205	172200	88344180	5560	5560	5560	5560	0
122	20231205	172100	88344180	5560	5560	5560	5560	2378
123	20231205	172000	88344180	5560	5560	5560	5560	0
124	20231205	171900	88344180	5560	5560	5560	5560	0
125	20231205	171800	88344180	5560	5560	5560	5560	0
126	20231205	171700	88344180	5560	5560	5560	5560	0
127	20231205	171600	88344180	5560	5560	5560	5560	0
128	20231205	171500	88344180	5560	5560	5560	5560	0
129	20231205	171400	88344180	5560	5560	5560	5560	0
130	20231205	171300	88344180	5560	5560	5560	5560	0
131	20231205	171200	88344180	5560	5560	5560	5560	0
132	20231205	171100	88344180	5560	5560	5560	5560	0
133	20231205	171000	88344180	5560	5560	5560	5560	0
134	20231205	170900	88344180	5560	5560	5560	5560	0
135	20231205	170800	88344180	5560	5560	5560	5560	0
136	20231205	170700	88344180	5560	5560	5560	5560	0
137	20231205	170600	88344180	5560	5560	5560	5560	0
138	20231205	170500	88344180	5560	5560	5560	5560	0
139	20231205	170400	88344180	5560	5560	5560	5560	0
140	20231205	170300	88344180	5560	5560	5560	5560	0
141	20231205	170200	88344180	5560	5560	5560	5560	0
142	20231205	170100	88344180	5560	5560	5560	5560	0
143	20231205	170000	88344180	5560	5560	5560	5560	0
144	20231205	165900	88344180	5560	5560	5560	5560	0
145	20231205	165800	88344180	5560	5560	5560	5560	0
146	20231205	165700	88344180	5560	5560	5560	5560	0
147	20231205	165600	88344180	5560	5560	5560	5560	0
148	20231205	165500	88344180	5560	5560	5560	5560	0
149	20231205	165400	88344180	5560	5560	5560	5560	0
150	20231205	165300	88344180	5560	5560	5560	5560	0
151	20231205	165200	88344180	5560	5560	5560	5560	0
152	20231205	165100	88344180	5560	5560	5560	5560	2378
153	20231205	165000	88344180	5560	5560	5560	5560	0
154	20231205	164900	88344180	5560	5560	5560	5560	0
155	20231205	164800	88344180	5560	5560	5560	5560	0
156	20231205	164700	88344180	5560	5560	5560	5560	0
157	20231205	164600	88344180	5560	5560	5560	5560	0
158	20231205	164500	88344180	5560	5560	5560	5560	0
159	20231205	164400	88344180	5560	5560	5560	5560	0
160	20231205	164300	88344180	5560	5560	5560	5560	0
161	20231205	164200	88344180	5560	5560	5560	5560	0
162	20231205	164100	88344180	5560	5560	5560	5560	0
163	20231205	164000	88344180	5560	5560	5560	5560	0
164	20231205	163900	88344180	5560	5560	5560	5560	0
165	20231205	163800	88344180	5560	5560	5560	5560	0
166	20231205	163700	88344180	5560	5560	5560	5560	0
167	20231205	163600	88344180	5560	5560	5560	5560	0
168	20231205	163500	88344180	5560	5560	5560	5560	0
169	20231205	163400	88344180	5560	5560	5560	5560	0
170	20231205	163300	88344180	5560	5560	5560	5560	0
171	20231205	163200	88344180	5560	5560	5560	5560	0
172	20231205	163100	88344180	5560	5560	5560	5560	0
173	20231205	163000	88344180	5560	5560	5560	5560	0
174	20231205	162900	88344180	5560	5560	5560	5560	0
175	20231205	162800	88344180	5560	5560	5560	5560	0
176	20231205	162700	88344180	5560	5560	5560	5560	0
177	20231205	162600	88344180	5560	5560	5560	5560	0
178	20231205	162500	88344180	5560	5560	5560	5560	0
179	20231205	162400	88344180	5560	5560	5560	5560	0
180	20231205	162300	88344180	5560	5560	5560	5560	0
181	20231205	162200	88344180	5560	5560	5560	5560	0
182	20231205	162100	88344180	5560	5560	5560	5560	2378
183	20231205	162000	88344180	5560	5560	5560	5560	0
184	20231205	161900	88344180	5560	5560	5560	5560	0
185	20231205	161800	88344180	5560	5560	5560	5560	0
186	20231205	161700	88344180	5560	5560	5560	5560	0
187	20231205	161600	88344180	5560	5560	5560	5560	0
188	20231205	161500	88344180	5560	5560	5560	5560	0
189	20231205	161400	88344180	5560	5560	5560	5560	0
190	20231205	161300	88344180	5560	5560	5560	5560	0
191	20231205	161200	88344180	5560	5560	5560	5560	0
192	20231205	161100	88344180	5560	5560	5560	5560	0
193	20231205	161000	88344180	5560	5560	5560	5560	0
194	20231205	160900	88344180	5560	5560	5560	5560	0
195	20231205	160800	88344180	5560	5560	5560	5560	0
196	20231205	160700	88344180	5560	5560	5560	5560	0
197	20231205	160600	88344180	5560	5560	5560	5560	0
198	20231205	160500	88344180	5560	5560	5560	5560	0
199	20231205	160400	88344180	5560	5560	5560	5560	0
200	20231205	160300	88344180	5560	5560	5560	5560	0
201	20231205	160200	88344180	5560	5560	5560	5560	0
202	20231205	160100	88344180	5560	5560	5560	5560	0
203	20231205	160000	88344180	5560	5560	5560	5560	0
204	20231205	155900	88344180	5560	5560	5560	5560	0
205	20231205	155800	88344180	5560	5560	5560	5560	0
206	20231205	155700	88344180	5560	5560	5560	5560	0
207	20231205	155600	88344180	5560	5560	5560	5560	0
208	20231205	155500	88344180	5560	5560	5560	5560	0
209	20231205	155400	88344180	5560	5560	5560	5560	0
210	20231205	155300	88344180	5560	5560	5560	5560	0
211	20231205	155200	88344180	5560	5560	5560	5560	0
212	20231205	155100	88344180	5560	5560	5560	5560	2378
213	20231205	155000	88344180	5560	5560	5560	5560	0
214	20231205	154900	88344180	5560	5560	5560	5560	0
215	20231205	154800	88344180	5560	5560	5560	5560	0
216	20231205	154700	88344180	5560	5560	5560	5560	0
217	20231205	154600	88344180	5560	5560	5560	5560	0
218	20231205	154500	88344180	5560	5560	5560	5560	0
219	20231205	154400	88344180	5560	5560	5560	5560	0
220	20231205	154300	88344180	5560	5560	5560	5560	0
221	20231205	154200	88344180	5560	5560	5560	5560	0
222	20231205	154100	88344180	5560	5560	5560	5560	0
223	20231205	154000	88344180	5560	5560	5560	5560	0
224	20231205	153900	88344180	5560	5560	5560	5560	0
225	20231205	153800	88344180	5560	5560	5560	5560	0
226	20231205	153700	88344180	5560	5560	5560	5560	0
227	20231205	153600	88344180	5560	5560	5560	5560	0
228	20231205	153500	88344180	5560	5560	5560	5560	0
229	20231205	153400	88344180	5560	5560	5560	5560	0
230	20231205	153300	88344180	5560	5560	5560	5560	0
231	20231205	153200	88344180	5560	5560	5560	5560	0
232	20231205	153100	88344180	5560	5560	5560	5560	0
233	20231205	153000	88344180	5560	5560	5560	5560	2378
234	20231205	152900	75122500	5540	5540	5540	5540	0
235	20231205	152800	75122500	5540	5540	5540	5540	0
236	20231205	152700	75122500	5540	5540	5540	5540	0
237	20231205	152600	75122500	5540	5540	5540	5540	0
238	20231205	152500	75122500	5540	5540	5540	5540	0
239	20231205	152400	75122500	5540	5540	5540	5540	0
240	20231205	152300	75122500	5540	5540	5540	5540	0
241	20231205	152200	75122500	5540	5540	5540	5540	0
242	20231205	152100	75122500	5540	5540	5540	5540	0
243	20231205	152000	75122500	5540	5540	5540	5540	0
244	20231205	151900	75122500	5540	5540	5540	5540	1
245	20231205	151800	75116960	5520	5530	5530	5520	13
246	20231205	151700	75045100	5530	5530	5530	5530	1
247	20231205	151600	75039570	5520	5520	5520	5520	60
248	20231205	151500	74708370	5520	5520	5520	5520	0
249	20231205	151400	74708370	5520	5520	5520	5520	0
250	20231205	151300	74708370	5520	5520	5520	5520	0
251	20231205	151200	74708370	5520	5520	5520	5520	0
252	20231205	151100	74708370	5520	5520	5520	5520	0
253	20231205	151000	74708370	5520	5520	5520	5520	1
254	20231205	150900	74702850	5520	5520	5520	5520	0
255	20231205	150800	74702850	5520	5520	5520	5520	0
256	20231205	150700	74702850	5520	5520	5520	5520	186
257	20231205	150600	73676130	5520	5540	5540	5520	114
258	20231205	150500	73044990	5520	5520	5520	5520	67
259	20231205	150400	72675150	5530	5530	5530	5530	0
260	20231205	150300	72675150	5530	5530	5530	5530	0
261	20231205	150200	72675150	5530	5530	5530	5530	0
262	20231205	150100	72675150	5530	5530	5530	5530	0
263	20231205	150000	72675150	5530	5540	5540	5530	99
264	20231205	145900	72127590	5530	5530	5530	5530	0
265	20231205	145800	72127590	5530	5530	5530	5530	1
266	20231205	145700	72122060	5520	5520	5520	5520	0
267	20231205	145600	72122060	5520	5520	5520	5520	24
268	20231205	145500	71989580	5520	5520	5520	5520	60
269	20231205	145400	71658380	5530	5530	5530	5530	0
270	20231205	145300	71658380	5530	5550	5550	5530	45
271	20231205	145200	71409510	5530	5530	5530	5530	8
272	20231205	145100	71365270	5530	5530	5530	5530	50
273	20231205	145000	71088770	5540	5540	5540	5530	150
274	20231205	144900	70258270	5540	5540	5540	5540	250
275	20231205	144800	68873270	5540	5540	5540	5540	0
276	20231205	144700	68873270	5540	5540	5540	5540	9
277	20231205	144600	68823410	5530	5530	5530	5530	1
278	20231205	144500	68817880	5530	5530	5530	5530	0
279	20231205	144400	68817880	5530	5530	5530	5530	4
280	20231205	144300	68795760	5520	5520	5520	5520	0
281	20231205	144200	68795760	5520	5520	5520	5520	15
282	20231205	144100	68712960	5520	5520	5520	5520	0
283	20231205	144000	68712960	5520	5520	5520	5520	0
284	20231205	143900	68712960	5520	5520	5520	5520	20
285	20231205	143800	68602560	5520	5520	5520	5520	217
286	20231205	143700	67404720	5530	5530	5530	5530	1
287	20231205	143600	67399190	5520	5520	5520	5520	0
288	20231205	143500	67399190	5520	5520	5520	5520	0
289	20231205	143400	67399190	5520	5530	5530	5520	670
290	20231205	143300	63700780	5530	5540	5540	5530	2
291	20231205	143200	63689710	5530	5530	5530	5530	0
292	20231205	143100	63689710	5530	5530	5530	5530	0
293	20231205	143000	63689710	5530	5530	5530	5530	0
294	20231205	142900	63689710	5530	5530	5530	5530	0
295	20231205	142800	63689710	5530	5530	5530	5530	1
296	20231205	142700	63684180	5520	5520	5520	5520	0
297	20231205	142600	63684180	5520	5520	5520	5520	0
298	20231205	142500	63684180	5520	5520	5520	5520	0
299	20231205	142400	63684180	5520	5520	5520	5520	0
300	20231205	142300	63684180	5520	5520	5520	5520	0
301	20231205	142200	63684180	5520	5530	5530	5520	50
302	20231205	142100	63408170	5520	5520	5520	5520	0
303	20231205	142000	63408170	5520	5530	5530	5520	201
304	20231205	141900	62296650	5540	5540	5540	5540	4
305	20231205	141800	62274490	5540	5540	5540	5540	60
306	20231205	141700	61942090	5530	5530	5530	5530	1
307	20231205	141600	61936560	5540	5540	5540	5540	1
308	20231205	141500	61931020	5540	5540	5540	5540	0
309	20231205	141400	61931020	5540	5540	5540	5540	0
310	20231205	141300	61931020	5540	5540	5540	5540	0
311	20231205	141200	61931020	5540	5540	5540	5540	0
312	20231205	141100	61931020	5540	5540	5540	5540	0
313	20231205	141000	61931020	5540	5540	5540	5540	1
314	20231205	140900	61925480	5530	5530	5530	5530	0
315	20231205	140800	61925480	5530	5530	5530	5530	0
316	20231205	140700	61925480	5530	5530	5530	5530	0
317	20231205	140600	61925480	5530	5530	5530	5530	20
318	20231205	140500	61814880	5540	5540	5540	5540	0
319	20231205	140400	61814880	5540	5540	5540	5540	1
320	20231205	140300	61809340	5540	5540	5540	5540	0
321	20231205	140200	61809340	5540	5540	5540	5540	1
322	20231205	140100	61803800	5560	5560	5560	5560	0
323	20231205	140000	61803800	5560	5550	5560	5550	302
324	20231205	135900	60124720	5550	5550	5550	5550	0
325	20231205	135800	60124720	5550	5550	5550	5550	1
326	20231205	135700	60119170	5540	5540	5540	5540	0
327	20231205	135600	60119170	5540	5540	5540	5540	0
328	20231205	135500	60119170	5540	5540	5540	5540	0
329	20231205	135400	60119170	5540	5540	5540	5540	0
330	20231205	135300	60119170	5540	5540	5540	5540	0
331	20231205	135200	60119170	5540	5540	5540	5540	1
332	20231205	135100	60113630	5550	5550	5550	5550	0
333	20231205	135000	60113630	5550	5550	5550	5550	0
334	20231205	134900	60113630	5550	5550	5550	5550	0
335	20231205	134800	60113630	5550	5550	5550	5550	0
336	20231205	134700	60113630	5550	5550	5550	5550	0
337	20231205	134600	60113630	5550	5550	5550	5550	1
338	20231205	134500	60108080	5530	5530	5530	5530	0
339	20231205	134400	60108080	5530	5530	5530	5530	50
340	20231205	134300	59831580	5550	5550	5550	5550	0
341	20231205	134200	59831580	5550	5550	5550	5550	0
342	20231205	134100	59831580	5550	5560	5560	5550	2
343	20231205	134000	59820470	5560	5560	5560	5560	0
344	20231205	133900	59820470	5560	5560	5560	5560	0
345	20231205	133800	59820470	5560	5560	5560	5560	0
346	20231205	133700	59820470	5560	5560	5560	5560	0
347	20231205	133600	59820470	5560	5560	5560	5560	0
348	20231205	133500	59820470	5560	5560	5560	5560	0
349	20231205	133400	59820470	5560	5550	5560	5550	107
350	20231205	133300	59226580	5540	5540	5540	5540	0
351	20231205	133200	59226580	5540	5540	5540	5540	0
352	20231205	133100	59226580	5540	5540	5540	5540	0
353	20231205	133000	59226580	5540	5540	5540	5540	0
354	20231205	132900	59226580	5540	5540	5540	5540	1
355	20231205	132800	59221040	5550	5550	5550	5550	0
356	20231205	132700	59221040	5550	5550	5550	5550	0
357	20231205	132600	59221040	5550	5550	5550	5550	0
358	20231205	132500	59221040	5550	5550	5550	5550	0
359	20231205	132400	59221040	5550	5540	5550	5540	2
360	20231205	132300	59209950	5540	5540	5540	5540	1
361	20231205	132200	59204410	5520	5520	5520	5520	0
362	20231205	132100	59204410	5520	5520	5520	5520	0
363	20231205	132000	59204410	5520	5520	5520	5520	7
364	20231205	131900	59165770	5530	5530	5530	5530	0
365	20231205	131800	59165770	5530	5530	5530	5530	0
366	20231205	131700	59165770	5530	5530	5530	5530	1
367	20231205	131600	59160240	5530	5530	5530	5530	92
368	20231205	131500	58651480	5530	5530	5530	5530	8
369	20231205	131400	58607240	5530	5530	5530	5530	0
370	20231205	131300	58607240	5530	5530	5530	5530	0
371	20231205	131200	58607240	5530	5530	5530	5530	0
372	20231205	131100	58607240	5530	5530	5530	5530	1
373	20231205	131000	58601710	5530	5530	5530	5530	0
374	20231205	130900	58601710	5530	5530	5530	5530	0
375	20231205	130800	58601710	5530	5530	5530	5530	1
376	20231205	130700	58596180	5530	5530	5530	5530	0
377	20231205	130600	58596180	5530	5530	5530	5530	0
378	20231205	130500	58596180	5530	5530	5530	5530	0
379	20231205	130400	58596180	5530	5530	5530	5530	0
380	20231205	130300	58596180	5530	5530	5530	5530	0
381	20231205	130200	58596180	5530	5530	5530	5530	0
382	20231205	130100	58596180	5530	5530	5530	5530	0
383	20231205	130000	58596180	5530	5530	5530	5530	0
384	20231205	125900	58596180	5530	5530	5530	5530	1
385	20231205	125800	58590650	5520	5520	5520	5520	0
386	20231205	125700	58590650	5520	5520	5520	5520	0
387	20231205	125600	58590650	5520	5520	5520	5520	0
388	20231205	125500	58590650	5520	5510	5520	5510	315
389	20231205	125400	56852020	5520	5520	5520	5520	0
390	20231205	125300	56852020	5520	5520	5520	5520	1
391	20231205	125200	56846500	5520	5520	5520	5520	1
392	20231205	125100	56840980	5510	5510	5510	5510	52
393	20231205	125000	56554460	5520	5520	5520	5520	0
394	20231205	124900	56554460	5520	5520	5520	5520	0
395	20231205	124800	56554460	5520	5520	5520	5520	0
396	20231205	124700	56554460	5520	5520	5520	5520	1
397	20231205	124600	56548940	5520	5520	5520	5520	102
398	20231205	124500	55985900	5520	5530	5530	5520	87
399	20231205	124400	55505650	5530	5530	5530	5530	0
400	20231205	124300	55505650	5530	5530	5530	5530	0
401	20231205	124200	55505650	5530	5530	5530	5530	0
402	20231205	124100	55505650	5530	5530	5530	5530	0
403	20231205	124000	55505650	5530	5530	5530	5530	0
404	20231205	123900	55505650	5530	5530	5530	5530	43
405	20231205	123800	55267860	5530	5530	5530	5530	0
406	20231205	123700	55267860	5530	5530	5530	5530	0
407	20231205	123600	55267860	5530	5530	5530	5530	1
408	20231205	123500	55262330	5530	5530	5530	5530	1
409	20231205	123400	55256800	5530	5530	5530	5530	0
410	20231205	123300	55256800	5530	5530	5530	5530	1
411	20231205	123200	55251270	5530	5530	5530	5530	7
412	20231205	123100	55212560	5530	5530	5530	5530	100
413	20231205	123000	54659560	5530	5530	5530	5530	1
414	20231205	122900	54654030	5530	5530	5530	5530	0
415	20231205	122800	54654030	5530	5530	5530	5530	0
416	20231205	122700	54654030	5530	5530	5530	5530	1
417	20231205	122600	54648500	5530	5530	5530	5530	1
418	20231205	122500	54642970	5530	5530	5530	5530	0
419	20231205	122400	54642970	5530	5530	5530	5530	101
420	20231205	122300	54084440	5530	5530	5530	5530	80
421	20231205	122200	53642040	5530	5530	5530	5530	0
422	20231205	122100	53642040	5530	5530	5530	5530	0
423	20231205	122000	53642040	5530	5530	5530	5530	0
424	20231205	121900	53642040	5530	5530	5530	5530	1
425	20231205	121800	53636510	5530	5530	5530	5530	1
426	20231205	121700	53630980	5530	5530	5530	5530	0
427	20231205	121600	53630980	5530	5530	5530	5530	0
428	20231205	121500	53630980	5530	5530	5530	5530	0
429	20231205	121400	53630980	5530	5530	5530	5530	200
430	20231205	121300	52524980	5530	5530	5530	5530	0
431	20231205	121200	52524980	5530	5530	5530	5530	1
432	20231205	121100	52519450	5530	5530	5530	5530	0
433	20231205	121000	52519450	5530	5530	5530	5530	0
434	20231205	120900	52519450	5530	5530	5530	5530	0
435	20231205	120800	52519450	5530	5530	5530	5530	0
436	20231205	120700	52519450	5530	5530	5530	5530	0
437	20231205	120600	52519450	5530	5530	5530	5530	1
438	20231205	120500	52513920	5530	5530	5530	5530	0
439	20231205	120400	52513920	5530	5530	5530	5530	0
440	20231205	120300	52513920	5530	5530	5530	5530	0
441	20231205	120200	52513920	5530	5530	5530	5530	0
442	20231205	120100	52513920	5530	5530	5530	5530	0
443	20231205	120000	52513920	5530	5530	5530	5530	1
444	20231205	115900	52508390	5530	5530	5530	5530	1
445	20231205	115800	52502860	5530	5530	5530	5530	10
446	20231205	115700	52447560	5520	5520	5520	5520	0
447	20231205	115600	52447560	5520	5520	5520	5520	1
448	20231205	115500	52442040	5530	5530	5530	5530	0
449	20231205	115400	52442040	5530	5530	5530	5530	1
450	20231205	115300	52436510	5520	5520	5520	5520	0
451	20231205	115200	52436510	5520	5520	5520	5520	0
452	20231205	115100	52436510	5520	5520	5520	5520	15
453	20231205	115000	52353710	5520	5520	5520	5520	0
454	20231205	114900	52353710	5520	5520	5520	5520	0
455	20231205	114800	52353710	5520	5520	5520	5520	1
456	20231205	114700	52348190	5520	5520	5520	5520	0
457	20231205	114600	52348190	5520	5520	5520	5520	5
458	20231205	114500	52320590	5520	5520	5520	5520	0
459	20231205	114400	52320590	5520	5520	5520	5520	5
460	20231205	114300	52292990	5520	5520	5520	5520	0
461	20231205	114200	52292990	5520	5520	5520	5520	295
462	20231205	114100	50664590	5530	5530	5530	5530	0
463	20231205	114000	50664590	5530	5530	5530	5530	0
464	20231205	113900	50664590	5530	5530	5530	5530	0
465	20231205	113800	50664590	5530	5530	5530	5530	0
466	20231205	113700	50664590	5530	5530	5530	5530	0
467	20231205	113600	50664590	5530	5530	5530	5530	11
468	20231205	113500	50603760	5530	5530	5530	5530	0
469	20231205	113400	50603760	5530	5530	5530	5530	49
470	20231205	113300	50332790	5530	5530	5530	5530	0
471	20231205	113200	50332790	5530	5530	5530	5530	0
472	20231205	113100	50332790	5530	5530	5530	5530	0
473	20231205	113000	50332790	5530	5530	5530	5530	1
474	20231205	112900	50327260	5530	5530	5530	5530	0
475	20231205	112800	50327260	5530	5530	5530	5530	0
476	20231205	112700	50327260	5530	5530	5530	5530	0
477	20231205	112600	50327260	5530	5530	5530	5530	0
478	20231205	112500	50327260	5530	5530	5530	5530	0
479	20231205	112400	50327260	5530	5530	5530	5530	1
480	20231205	112300	50321730	5520	5520	5520	5520	0
481	20231205	112200	50321730	5520	5520	5520	5520	0
482	20231205	112100	50321730	5520	5520	5520	5520	0
483	20231205	112000	50321730	5520	5520	5520	5520	0
484	20231205	111900	50321730	5520	5530	5530	5520	145
485	20231205	111800	49521320	5530	5530	5530	5530	0
486	20231205	111700	49521320	5530	5530	5530	5530	0
487	20231205	111600	49521320	5530	5540	5540	5530	105
488	20231205	111500	48940660	5540	5540	5540	5540	0
489	20231205	111400	48940660	5540	5540	5540	5540	0
490	20231205	111300	48940660	5540	5540	5540	5540	2
491	20231205	111200	48929580	5540	5540	5540	5540	0
492	20231205	111100	48929580	5540	5540	5540	5540	0
493	20231205	111000	48929580	5540	5540	5540	5540	0
494	20231205	110900	48929580	5540	5540	5540	5540	0
495	20231205	110800	48929580	5540	5540	5540	5540	0
496	20231205	110700	48929580	5540	5540	5540	5540	1
497	20231205	110600	48924040	5540	5540	5540	5540	0
498	20231205	110500	48924040	5540	5540	5540	5540	1
499	20231205	110400	48918500	5540	5540	5540	5540	0
500	20231205	110300	48918500	5540	5540	5540	5540	0
501	20231205	110200	48918500	5540	5540	5540	5540	0
502	20231205	110100	48918500	5540	5540	5540	5540	1
503	20231205	110000	48912960	5540	5540	5540	5540	0
504	20231205	105900	48912960	5540	5540	5540	5540	1
505	20231205	105800	48907420	5540	5540	5540	5540	1
506	20231205	105700	48901880	5540	5540	5540	5540	0
507	20231205	105600	48901880	5540	5540	5540	5540	1
508	20231205	105500	48896340	5540	5540	5540	5540	1
509	20231205	105400	48890800	5540	5540	5540	5540	1
510	20231205	105300	48885260	5540	5540	5540	5540	1
511	20231205	105200	48879720	5530	5530	5530	5530	1
512	20231205	105100	48874190	5540	5540	5540	5540	0
513	20231205	105000	48874190	5540	5540	5540	5540	0
514	20231205	104900	48874190	5540	5540	5540	5540	2
515	20231205	104800	48863110	5540	5540	5540	5540	0
516	20231205	104700	48863110	5540	5540	5540	5540	0
517	20231205	104600	48863110	5540	5540	5540	5540	0
518	20231205	104500	48863110	5540	5540	5540	5540	0
519	20231205	104400	48863110	5540	5540	5540	5540	0
520	20231205	104300	48863110	5540	5540	5540	5540	1
521	20231205	104200	48857570	5540	5540	5540	5540	0
522	20231205	104100	48857570	5540	5540	5540	5540	0
523	20231205	104000	48857570	5540	5540	5540	5540	0
524	20231205	103900	48857570	5540	5540	5540	5540	0
525	20231205	103800	48857570	5540	5540	5540	5540	0
526	20231205	103700	48857570	5540	5540	5540	5540	1
527	20231205	103600	48852030	5530	5530	5530	5530	13
528	20231205	103500	48780140	5540	5540	5540	5540	0
529	20231205	103400	48780140	5540	5540	5540	5540	0
530	20231205	103300	48780140	5540	5540	5540	5540	0
531	20231205	103200	48780140	5540	5540	5540	5540	0
532	20231205	103100	48780140	5540	5540	5540	5540	1
533	20231205	103000	48774600	5540	5540	5540	5540	0
534	20231205	102900	48774600	5540	5540	5540	5540	0
535	20231205	102800	48774600	5540	5540	5540	5540	0
536	20231205	102700	48774600	5540	5540	5540	5540	1
537	20231205	102600	48769060	5540	5540	5540	5540	0
538	20231205	102500	48769060	5540	5540	5540	5540	0
539	20231205	102400	48769060	5540	5540	5540	5540	0
540	20231205	102300	48769060	5540	5540	5540	5540	0
541	20231205	102200	48769060	5540	5540	5540	5540	0
542	20231205	102100	48769060	5540	5540	5540	5540	0
543	20231205	102000	48769060	5540	5540	5540	5540	0
544	20231205	101900	48769060	5540	5540	5540	5540	102
545	20231205	101800	48203980	5520	5520	5520	5520	0
546	20231205	101700	48203980	5520	5520	5520	5520	0
547	20231205	101600	48203980	5520	5520	5520	5520	0
548	20231205	101500	48203980	5520	5520	5520	5520	0
549	20231205	101400	48203980	5520	5520	5520	5520	0
550	20231205	101300	48203980	5520	5520	5520	5520	0
551	20231205	101200	48203980	5520	5520	5520	5520	0
552	20231205	101100	48203980	5520	5520	5520	5520	0
553	20231205	101000	48203980	5520	5520	5520	5520	0
554	20231205	100900	48203980	5520	5520	5520	5520	0
555	20231205	100800	48203980	5520	5520	5520	5520	7
556	20231205	100700	48165340	5520	5530	5530	5520	31
557	20231205	100600	47994210	5520	5520	5520	5520	0
558	20231205	100500	47994210	5520	5520	5520	5520	0
559	20231205	100400	47994210	5520	5520	5520	5520	0
560	20231205	100300	47994210	5520	5520	5520	5520	1
561	20231205	100200	47988690	5520	5520	5520	5520	1
562	20231205	100100	47983170	5520	5520	5520	5520	0
563	20231205	100000	47983170	5520	5520	5520	5520	13
564	20231205	095900	47911410	5520	5520	5520	5520	0
565	20231205	095800	47911410	5520	5520	5520	5520	0
566	20231205	095700	47911410	5520	5520	5520	5520	65
567	20231205	095600	47552610	5520	5520	5520	5520	196
568	20231205	095500	46470690	5530	5530	5530	5530	20
569	20231205	095400	46360090	5510	5510	5510	5510	0
570	20231205	095300	46360090	5510	5510	5510	5510	0
571	20231205	095200	46360090	5510	5510	5510	5510	0
572	20231205	095100	46360090	5510	5510	5510	5510	0
573	20231205	095000	46360090	5510	5510	5510	5510	0
574	20231205	094900	46360090	5510	5510	5510	5510	0
575	20231205	094800	46360090	5510	5520	5520	5510	88
576	20231205	094700	45875200	5520	5520	5530	5520	859
577	20231205	094600	41133510	5510	5510	5510	5510	0
578	20231205	094500	41133510	5510	5510	5510	5510	0
579	20231205	094400	41133510	5510	5520	5520	5510	605
580	20231205	094300	37799850	5520	5520	5520	5520	21
581	20231205	094200	37683930	5510	5520	5520	5510	48
582	20231205	094100	37419310	5520	5520	5520	5520	149
583	20231205	094000	36596830	5520	5530	5530	5520	3050
584	20231205	093900	19760800	5530	5530	5530	5530	995
585	20231205	093800	14258450	5530	5540	5540	5530	50
586	20231205	093700	13981940	5530	5530	5530	5530	50
587	20231205	093600	13705440	5530	5560	5560	5530	51
588	20231205	093500	13423000	5560	5560	5560	5560	5
589	20231205	093400	13395200	5550	5550	5550	5550	50
590	20231205	093300	13117700	5560	5560	5560	5560	0
591	20231205	093200	13117700	5560	5560	5560	5560	4
592	20231205	093100	13095460	5560	5560	5560	5560	0
593	20231205	093000	13095460	5560	5560	5560	5560	66
594	20231205	092900	12728500	5560	5560	5560	5560	583
595	20231205	092800	9487020	5560	5560	5560	5560	305
596	20231205	092700	7791220	5560	5560	5560	5560	0
597	20231205	092600	7791220	5560	5560	5560	5560	0
598	20231205	092500	7791220	5560	5560	5560	5560	0
599	20231205	092400	7791220	5560	5560	5560	5560	45
600	20231205	092300	7541020	5570	5570	5570	5570	0
601	20231205	092200	7541020	5570	5570	5570	5570	0
602	20231205	092100	7541020	5570	5570	5570	5570	0
603	20231205	092000	7541020	5570	5570	5570	5570	10
604	20231205	091900	7485320	5580	5580	5580	5580	0
605	20231205	091800	7485320	5580	5580	5580	5580	0
606	20231205	091700	7485320	5580	5580	5580	5580	50
607	20231205	091600	7206320	5580	5580	5580	5580	0
608	20231205	091500	7206320	5580	5580	5580	5580	0
609	20231205	091400	7206320	5580	5580	5580	5580	0
610	20231205	091300	7206320	5580	5580	5580	5580	0
611	20231205	091200	7206320	5580	5580	5580	5580	0
612	20231205	091100	7206320	5580	5580	5580	5580	0
613	20231205	091000	7206320	5580	5580	5580	5580	0
614	20231205	090900	7206320	5580	5580	5580	5580	0
615	20231205	090800	7206320	5580	5580	5580	5580	0
616	20231205	090700	7206320	5580	5580	5580	5580	0
617	20231205	090600	7206320	5580	5580	5580	5580	1
618	20231205	090500	7200740	5530	5530	5530	5530	115
619	20231205	090400	6564790	5530	5540	5540	5530	325
620	20231205	090300	4766220	5550	5550	5550	5550	0
621	20231205	090200	4766220	5550	5550	5550	5550	0
622	20231205	090100	4766220	5550	5550	5550	5550	0
623	20231205	090000	4766220	5550	5550	5550	5550	191