KissMeData/189860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202900	86004035	4515	4515	4515	4515	760
3	20231205	202800	86004035	4515	4515	4515	4515	0
4	20231205	202700	86004035	4515	4515	4515	4515	0
5	20231205	202600	86004035	4515	4515	4515	4515	0
6	20231205	202500	86004035	4515	4515	4515	4515	0
7	20231205	202400	86004035	4515	4515	4515	4515	0
8	20231205	202300	86004035	4515	4515	4515	4515	0
9	20231205	202200	86004035	4515	4515	4515	4515	0
10	20231205	202100	86004035	4515	4515	4515	4515	0
11	20231205	202000	86004035	4515	4515	4515	4515	0
12	20231205	201900	86004035	4515	4515	4515	4515	0
13	20231205	201800	86004035	4515	4515	4515	4515	0
14	20231205	201700	86004035	4515	4515	4515	4515	0
15	20231205	201600	86004035	4515	4515	4515	4515	0
16	20231205	201500	86004035	4515	4515	4515	4515	0
17	20231205	201400	86004035	4515	4515	4515	4515	0
18	20231205	201300	86004035	4515	4515	4515	4515	0
19	20231205	201200	86004035	4515	4515	4515	4515	0
20	20231205	201100	86004035	4515	4515	4515	4515	0
21	20231205	201000	86004035	4515	4515	4515	4515	0
22	20231205	200900	86004035	4515	4515	4515	4515	0
23	20231205	200800	86004035	4515	4515	4515	4515	0
24	20231205	200700	86004035	4515	4515	4515	4515	0
25	20231205	200600	86004035	4515	4515	4515	4515	0
26	20231205	200500	86004035	4515	4515	4515	4515	0
27	20231205	200400	86004035	4515	4515	4515	4515	0
28	20231205	200300	86004035	4515	4515	4515	4515	0
29	20231205	200200	86004035	4515	4515	4515	4515	0
30	20231205	200100	86004035	4515	4515	4515	4515	0
31	20231205	200000	86004035	4515	4515	4515	4515	0
32	20231205	195900	86004035	4515	4515	4515	4515	760
33	20231205	195800	86004035	4515	4515	4515	4515	0
34	20231205	195700	86004035	4515	4515	4515	4515	0
35	20231205	195600	86004035	4515	4515	4515	4515	0
36	20231205	195500	86004035	4515	4515	4515	4515	0
37	20231205	195400	86004035	4515	4515	4515	4515	0
38	20231205	195300	86004035	4515	4515	4515	4515	0
39	20231205	195200	86004035	4515	4515	4515	4515	0
40	20231205	195100	86004035	4515	4515	4515	4515	0
41	20231205	195000	86004035	4515	4515	4515	4515	0
42	20231205	194900	86004035	4515	4515	4515	4515	0
43	20231205	194800	86004035	4515	4515	4515	4515	0
44	20231205	194700	86004035	4515	4515	4515	4515	0
45	20231205	194600	86004035	4515	4515	4515	4515	0
46	20231205	194500	86004035	4515	4515	4515	4515	0
47	20231205	194400	86004035	4515	4515	4515	4515	0
48	20231205	194300	86004035	4515	4515	4515	4515	0
49	20231205	194200	86004035	4515	4515	4515	4515	0
50	20231205	194100	86004035	4515	4515	4515	4515	0
51	20231205	194000	86004035	4515	4515	4515	4515	0
52	20231205	193900	86004035	4515	4515	4515	4515	0
53	20231205	193800	86004035	4515	4515	4515	4515	0
54	20231205	193700	86004035	4515	4515	4515	4515	0
55	20231205	193600	86004035	4515	4515	4515	4515	0
56	20231205	193500	86004035	4515	4515	4515	4515	0
57	20231205	193400	86004035	4515	4515	4515	4515	0
58	20231205	193300	86004035	4515	4515	4515	4515	0
59	20231205	193200	86004035	4515	4515	4515	4515	0
60	20231205	193100	86004035	4515	4515	4515	4515	0
61	20231205	193000	86004035	4515	4515	4515	4515	0
62	20231205	192900	86004035	4515	4515	4515	4515	760
63	20231205	192800	86004035	4515	4515	4515	4515	0
64	20231205	192700	86004035	4515	4515	4515	4515	0
65	20231205	192600	86004035	4515	4515	4515	4515	0
66	20231205	192500	86004035	4515	4515	4515	4515	0
67	20231205	192400	86004035	4515	4515	4515	4515	0
68	20231205	192300	86004035	4515	4515	4515	4515	0
69	20231205	192200	86004035	4515	4515	4515	4515	0
70	20231205	192100	86004035	4515	4515	4515	4515	0
71	20231205	192000	86004035	4515	4515	4515	4515	0
72	20231205	191900	86004035	4515	4515	4515	4515	0
73	20231205	191800	86004035	4515	4515	4515	4515	0
74	20231205	191700	86004035	4515	4515	4515	4515	0
75	20231205	191600	86004035	4515	4515	4515	4515	0
76	20231205	191500	86004035	4515	4515	4515	4515	0
77	20231205	191400	86004035	4515	4515	4515	4515	0
78	20231205	191300	86004035	4515	4515	4515	4515	0
79	20231205	191200	86004035	4515	4515	4515	4515	0
80	20231205	191100	86004035	4515	4515	4515	4515	0
81	20231205	191000	86004035	4515	4515	4515	4515	0
82	20231205	190900	86004035	4515	4515	4515	4515	0
83	20231205	190800	86004035	4515	4515	4515	4515	0
84	20231205	190700	86004035	4515	4515	4515	4515	0
85	20231205	190600	86004035	4515	4515	4515	4515	0
86	20231205	190500	86004035	4515	4515	4515	4515	0
87	20231205	190400	86004035	4515	4515	4515	4515	0
88	20231205	190300	86004035	4515	4515	4515	4515	0
89	20231205	190200	86004035	4515	4515	4515	4515	0
90	20231205	190100	86004035	4515	4515	4515	4515	0
91	20231205	190000	86004035	4515	4515	4515	4515	0
92	20231205	185900	86004035	4515	4515	4515	4515	760
93	20231205	185800	86004035	4515	4515	4515	4515	0
94	20231205	185700	86004035	4515	4515	4515	4515	0
95	20231205	185600	86004035	4515	4515	4515	4515	0
96	20231205	185500	86004035	4515	4515	4515	4515	0
97	20231205	185400	86004035	4515	4515	4515	4515	0
98	20231205	185300	86004035	4515	4515	4515	4515	0
99	20231205	185200	86004035	4515	4515	4515	4515	0
100	20231205	185100	86004035	4515	4515	4515	4515	0
101	20231205	185000	86004035	4515	4515	4515	4515	0
102	20231205	184900	86004035	4515	4515	4515	4515	0
103	20231205	184800	86004035	4515	4515	4515	4515	0
104	20231205	184700	86004035	4515	4515	4515	4515	0
105	20231205	184600	86004035	4515	4515	4515	4515	0
106	20231205	184500	86004035	4515	4515	4515	4515	0
107	20231205	184400	86004035	4515	4515	4515	4515	0
108	20231205	184300	86004035	4515	4515	4515	4515	0
109	20231205	184200	86004035	4515	4515	4515	4515	0
110	20231205	184100	86004035	4515	4515	4515	4515	0
111	20231205	184000	86004035	4515	4515	4515	4515	0
112	20231205	183900	86004035	4515	4515	4515	4515	0
113	20231205	183800	86004035	4515	4515	4515	4515	0
114	20231205	183700	86004035	4515	4515	4515	4515	0
115	20231205	183600	86004035	4515	4515	4515	4515	0
116	20231205	183500	86004035	4515	4515	4515	4515	0
117	20231205	183400	86004035	4515	4515	4515	4515	0
118	20231205	183300	86004035	4515	4515	4515	4515	0
119	20231205	183200	86004035	4515	4515	4515	4515	0
120	20231205	183100	86004035	4515	4515	4515	4515	0
121	20231205	183000	86004035	4515	4515	4515	4515	0
122	20231205	182900	86004035	4515	4515	4515	4515	760
123	20231205	182800	86004035	4515	4515	4515	4515	0
124	20231205	182700	86004035	4515	4515	4515	4515	0
125	20231205	182600	86004035	4515	4515	4515	4515	0
126	20231205	182500	86004035	4515	4515	4515	4515	0
127	20231205	182400	86004035	4515	4515	4515	4515	0
128	20231205	182300	86004035	4515	4515	4515	4515	0
129	20231205	182200	86004035	4515	4515	4515	4515	0
130	20231205	182100	86004035	4515	4515	4515	4515	0
131	20231205	182000	86004035	4515	4515	4515	4515	0
132	20231205	181900	86004035	4515	4515	4515	4515	0
133	20231205	181800	86004035	4515	4515	4515	4515	0
134	20231205	181700	86004035	4515	4515	4515	4515	0
135	20231205	181600	86004035	4515	4515	4515	4515	0
136	20231205	181500	86004035	4515	4515	4515	4515	0
137	20231205	181400	86004035	4515	4515	4515	4515	0
138	20231205	181300	86004035	4515	4515	4515	4515	0
139	20231205	181200	86004035	4515	4515	4515	4515	0
140	20231205	181100	86004035	4515	4515	4515	4515	0
141	20231205	181000	86004035	4515	4515	4515	4515	0
142	20231205	180900	86004035	4515	4515	4515	4515	0
143	20231205	180800	86004035	4515	4515	4515	4515	0
144	20231205	180700	86004035	4515	4515	4515	4515	0
145	20231205	180600	86004035	4515	4515	4515	4515	0
146	20231205	180500	86004035	4515	4515	4515	4515	0
147	20231205	180400	86004035	4515	4515	4515	4515	0
148	20231205	180300	86004035	4515	4515	4515	4515	0
149	20231205	180200	86004035	4515	4515	4515	4515	0
150	20231205	180100	86004035	4515	4515	4515	4515	0
151	20231205	180000	86004035	4515	4515	4515	4515	0
152	20231205	175900	86004035	4515	4515	4515	4515	760
153	20231205	175800	86004035	4515	4515	4515	4515	0
154	20231205	175700	86004035	4515	4515	4515	4515	0
155	20231205	175600	86004035	4515	4515	4515	4515	0
156	20231205	175500	86004035	4515	4515	4515	4515	0
157	20231205	175400	86004035	4515	4515	4515	4515	0
158	20231205	175300	86004035	4515	4515	4515	4515	0
159	20231205	175200	86004035	4515	4515	4515	4515	0
160	20231205	175100	86004035	4515	4515	4515	4515	0
161	20231205	175000	86004035	4515	4515	4515	4515	0
162	20231205	174900	86004035	4515	4515	4515	4515	0
163	20231205	174800	86004035	4515	4515	4515	4515	0
164	20231205	174700	86004035	4515	4515	4515	4515	0
165	20231205	174600	86004035	4515	4515	4515	4515	0
166	20231205	174500	86004035	4515	4515	4515	4515	0
167	20231205	174400	86004035	4515	4515	4515	4515	0
168	20231205	174300	86004035	4515	4515	4515	4515	0
169	20231205	174200	86004035	4515	4515	4515	4515	0
170	20231205	174100	86004035	4515	4515	4515	4515	0
171	20231205	174000	86004035	4515	4515	4515	4515	0
172	20231205	173900	86004035	4515	4515	4515	4515	0
173	20231205	173800	86004035	4515	4515	4515	4515	0
174	20231205	173700	86004035	4515	4515	4515	4515	0
175	20231205	173600	86004035	4515	4515	4515	4515	0
176	20231205	173500	86004035	4515	4515	4515	4515	0
177	20231205	173400	86004035	4515	4515	4515	4515	0
178	20231205	173300	86004035	4515	4515	4515	4515	0
179	20231205	173200	86004035	4515	4515	4515	4515	0
180	20231205	173100	86004035	4515	4515	4515	4515	0
181	20231205	173000	86004035	4515	4515	4515	4515	0
182	20231205	172900	86004035	4515	4515	4515	4515	760
183	20231205	172800	86004035	4515	4515	4515	4515	0
184	20231205	172700	86004035	4515	4515	4515	4515	0
185	20231205	172600	86004035	4515	4515	4515	4515	0
186	20231205	172500	86004035	4515	4515	4515	4515	0
187	20231205	172400	86004035	4515	4515	4515	4515	0
188	20231205	172300	86004035	4515	4515	4515	4515	0
189	20231205	172200	86004035	4515	4515	4515	4515	0
190	20231205	172100	86004035	4515	4515	4515	4515	0
191	20231205	172000	86004035	4515	4515	4515	4515	0
192	20231205	171900	86004035	4515	4515	4515	4515	0
193	20231205	171800	86004035	4515	4515	4515	4515	0
194	20231205	171700	86004035	4515	4515	4515	4515	0
195	20231205	171600	86004035	4515	4515	4515	4515	0
196	20231205	171500	86004035	4515	4515	4515	4515	0
197	20231205	171400	86004035	4515	4515	4515	4515	0
198	20231205	171300	86004035	4515	4515	4515	4515	0
199	20231205	171200	86004035	4515	4515	4515	4515	0
200	20231205	171100	86004035	4515	4515	4515	4515	0
201	20231205	171000	86004035	4515	4515	4515	4515	0
202	20231205	170900	86004035	4515	4515	4515	4515	0
203	20231205	170800	86004035	4515	4515	4515	4515	0
204	20231205	170700	86004035	4515	4515	4515	4515	0
205	20231205	170600	86004035	4515	4515	4515	4515	0
206	20231205	170500	86004035	4515	4515	4515	4515	0
207	20231205	170400	86004035	4515	4515	4515	4515	0
208	20231205	170300	86004035	4515	4515	4515	4515	0
209	20231205	170200	86004035	4515	4515	4515	4515	0
210	20231205	170100	86004035	4515	4515	4515	4515	0
211	20231205	170000	86004035	4515	4515	4515	4515	0
212	20231205	165900	86004035	4515	4515	4515	4515	760
213	20231205	165800	86004035	4515	4515	4515	4515	0
214	20231205	165700	86004035	4515	4515	4515	4515	0
215	20231205	165600	86004035	4515	4515	4515	4515	0
216	20231205	165500	86004035	4515	4515	4515	4515	0
217	20231205	165400	86004035	4515	4515	4515	4515	0
218	20231205	165300	86004035	4515	4515	4515	4515	0
219	20231205	165200	86004035	4515	4515	4515	4515	0
220	20231205	165100	86004035	4515	4515	4515	4515	0
221	20231205	165000	86004035	4515	4515	4515	4515	0
222	20231205	164900	86004035	4515	4515	4515	4515	0
223	20231205	164800	86004035	4515	4515	4515	4515	0
224	20231205	164700	86004035	4515	4515	4515	4515	0
225	20231205	164600	86004035	4515	4515	4515	4515	0
226	20231205	164500	86004035	4515	4515	4515	4515	0
227	20231205	164400	86004035	4515	4515	4515	4515	0
228	20231205	164300	86004035	4515	4515	4515	4515	0
229	20231205	164200	86004035	4515	4515	4515	4515	0
230	20231205	164100	86004035	4515	4515	4515	4515	0
231	20231205	164000	86004035	4515	4515	4515	4515	0
232	20231205	163900	86004035	4515	4515	4515	4515	0
233	20231205	163800	86004035	4515	4515	4515	4515	0
234	20231205	163700	86004035	4515	4515	4515	4515	0
235	20231205	163600	86004035	4515	4515	4515	4515	0
236	20231205	163500	86004035	4515	4515	4515	4515	0
237	20231205	163400	86004035	4515	4515	4515	4515	0
238	20231205	163300	86004035	4515	4515	4515	4515	0
239	20231205	163200	86004035	4515	4515	4515	4515	0
240	20231205	163100	86004035	4515	4515	4515	4515	0
241	20231205	163000	86004035	4515	4515	4515	4515	0
242	20231205	162900	86004035	4515	4515	4515	4515	760
243	20231205	162800	86004035	4515	4515	4515	4515	0
244	20231205	162700	86004035	4515	4515	4515	4515	0
245	20231205	162600	86004035	4515	4515	4515	4515	0
246	20231205	162500	86004035	4515	4515	4515	4515	0
247	20231205	162400	86004035	4515	4515	4515	4515	0
248	20231205	162300	86004035	4515	4515	4515	4515	0
249	20231205	162200	86004035	4515	4515	4515	4515	0
250	20231205	162100	86004035	4515	4515	4515	4515	0
251	20231205	162000	86004035	4515	4515	4515	4515	0
252	20231205	161900	86004035	4515	4515	4515	4515	0
253	20231205	161800	86004035	4515	4515	4515	4515	0
254	20231205	161700	86004035	4515	4515	4515	4515	0
255	20231205	161600	86004035	4515	4515	4515	4515	0
256	20231205	161500	86004035	4515	4515	4515	4515	0
257	20231205	161400	86004035	4515	4515	4515	4515	0
258	20231205	161300	86004035	4515	4515	4515	4515	0
259	20231205	161200	86004035	4515	4515	4515	4515	0
260	20231205	161100	86004035	4515	4515	4515	4515	0
261	20231205	161000	86004035	4515	4515	4515	4515	0
262	20231205	160900	86004035	4515	4515	4515	4515	0
263	20231205	160800	86004035	4515	4515	4515	4515	0
264	20231205	160700	86004035	4515	4515	4515	4515	0
265	20231205	160600	86004035	4515	4515	4515	4515	0
266	20231205	160500	86004035	4515	4515	4515	4515	0
267	20231205	160400	86004035	4515	4515	4515	4515	0
268	20231205	160300	86004035	4515	4515	4515	4515	0
269	20231205	160200	86004035	4515	4515	4515	4515	0
270	20231205	160100	86004035	4515	4515	4515	4515	0
271	20231205	160000	86004035	4515	4515	4515	4515	0
272	20231205	155900	86004035	4515	4515	4515	4515	760
273	20231205	155800	86004035	4515	4515	4515	4515	0
274	20231205	155700	86004035	4515	4515	4515	4515	0
275	20231205	155600	86004035	4515	4515	4515	4515	0
276	20231205	155500	86004035	4515	4515	4515	4515	0
277	20231205	155400	86004035	4515	4515	4515	4515	0
278	20231205	155300	86004035	4515	4515	4515	4515	0
279	20231205	155200	86004035	4515	4515	4515	4515	0
280	20231205	155100	86004035	4515	4515	4515	4515	0
281	20231205	155000	86004035	4515	4515	4515	4515	0
282	20231205	154900	86004035	4515	4515	4515	4515	0
283	20231205	154800	86004035	4515	4515	4515	4515	0
284	20231205	154700	86004035	4515	4515	4515	4515	0
285	20231205	154600	86004035	4515	4515	4515	4515	0
286	20231205	154500	86004035	4515	4515	4515	4515	0
287	20231205	154400	86004035	4515	4515	4515	4515	0
288	20231205	154300	86004035	4515	4515	4515	4515	0
289	20231205	154200	86004035	4515	4515	4515	4515	0
290	20231205	154100	86004035	4515	4515	4515	4515	0
291	20231205	154000	86004035	4515	4515	4515	4515	0
292	20231205	153900	86004035	4515	4515	4515	4515	0
293	20231205	153800	86004035	4515	4515	4515	4515	0
294	20231205	153700	86004035	4515	4515	4515	4515	0
295	20231205	153600	86004035	4515	4515	4515	4515	0
296	20231205	153500	86004035	4515	4515	4515	4515	0
297	20231205	153400	86004035	4515	4515	4515	4515	0
298	20231205	153300	86004035	4515	4515	4515	4515	0
299	20231205	153200	86004035	4515	4515	4515	4515	0
300	20231205	153100	86004035	4515	4515	4515	4515	0
301	20231205	153000	86004035	4515	4515	4515	4515	760
302	20231205	152900	82572635	4455	4455	4455	4455	0
303	20231205	152800	82572635	4455	4455	4455	4455	0
304	20231205	152700	82572635	4455	4455	4455	4455	0
305	20231205	152600	82572635	4455	4455	4455	4455	0
306	20231205	152500	82572635	4455	4455	4455	4455	0
307	20231205	152400	82572635	4455	4455	4455	4455	0
308	20231205	152300	82572635	4455	4455	4455	4455	0
309	20231205	152200	82572635	4455	4455	4455	4455	0
310	20231205	152100	82572635	4455	4455	4455	4455	0
311	20231205	152000	82572635	4455	4455	4455	4455	0
312	20231205	151900	82572635	4455	4460	4460	4455	937
313	20231205	151800	78398270	4460	4460	4460	4460	1
314	20231205	151700	78393810	4470	4470	4470	4470	0
315	20231205	151600	78393810	4470	4460	4470	4460	6
316	20231205	151500	78367040	4475	4475	4475	4475	1
317	20231205	151400	78362565	4475	4475	4475	4475	0
318	20231205	151300	78362565	4475	4475	4475	4475	4
319	20231205	151200	78344665	4475	4475	4475	4475	1
320	20231205	151100	78340190	4455	4455	4455	4455	93
321	20231205	151000	77925875	4455	4455	4455	4455	0
322	20231205	150900	77925875	4455	4455	4455	4455	0
323	20231205	150800	77925875	4455	4455	4455	4455	1
324	20231205	150700	77921420	4455	4455	4455	4455	0
325	20231205	150600	77921420	4455	4455	4455	4455	0
326	20231205	150500	77921420	4455	4455	4455	4455	0
327	20231205	150400	77921420	4455	4455	4455	4455	0
328	20231205	150300	77921420	4455	4455	4455	4455	21
329	20231205	150200	77827865	4480	4480	4480	4480	0
330	20231205	150100	77827865	4480	4480	4480	4480	1
331	20231205	150000	77823385	4460	4460	4460	4460	0
332	20231205	145900	77823385	4460	4460	4460	4460	0
333	20231205	145800	77823385	4460	4460	4460	4460	273
334	20231205	145700	76605805	4480	4480	4480	4480	0
335	20231205	145600	76605805	4480	4480	4480	4480	1
336	20231205	145500	76601325	4460	4460	4460	4460	0
337	20231205	145400	76601325	4460	4460	4460	4460	0
338	20231205	145300	76601325	4460	4460	4460	4460	0
339	20231205	145200	76601325	4460	4460	4460	4460	0
340	20231205	145100	76601325	4460	4460	4460	4460	0
341	20231205	145000	76601325	4460	4460	4460	4460	0
342	20231205	144900	76601325	4460	4460	4460	4460	4
343	20231205	144800	76583485	4460	4460	4460	4460	20
344	20231205	144700	76494285	4460	4460	4460	4460	0
345	20231205	144600	76494285	4460	4460	4460	4460	0
346	20231205	144500	76494285	4460	4460	4460	4460	10
347	20231205	144400	76449685	4460	4460	4460	4460	0
348	20231205	144300	76449685	4460	4460	4460	4460	291
349	20231205	144200	75151825	4460	4460	4460	4460	1
350	20231205	144100	75147365	4460	4460	4460	4460	32
351	20231205	144000	75004645	4460	4460	4460	4460	199
352	20231205	143900	74117105	4460	4460	4460	4460	0
353	20231205	143800	74117105	4460	4460	4460	4460	0
354	20231205	143700	74117105	4460	4460	4460	4460	0
355	20231205	143600	74117105	4460	4460	4460	4460	0
356	20231205	143500	74117105	4460	4460	4460	4460	0
357	20231205	143400	74117105	4460	4460	4460	4460	0
358	20231205	143300	74117105	4460	4460	4460	4460	50
359	20231205	143200	73894105	4460	4460	4460	4460	0
360	20231205	143100	73894105	4460	4460	4460	4460	0
361	20231205	143000	73894105	4460	4460	4460	4460	68
362	20231205	142900	73590825	4460	4460	4460	4460	0
363	20231205	142800	73590825	4460	4465	4480	4460	672
364	20231205	142700	70591360	4470	4470	4470	4470	457
365	20231205	142600	68548570	4470	4470	4470	4470	200
366	20231205	142500	67654570	4470	4470	4470	4470	0
367	20231205	142400	67654570	4470	4470	4470	4470	0
368	20231205	142300	67654570	4470	4470	4470	4470	0
369	20231205	142200	67654570	4470	4470	4470	4470	0
370	20231205	142100	67654570	4470	4470	4470	4470	0
371	20231205	142000	67654570	4470	4470	4470	4470	36
372	20231205	141900	67493650	4475	4475	4475	4475	12
373	20231205	141800	67439950	4480	4480	4480	4480	0
374	20231205	141700	67439950	4480	4480	4480	4480	2
375	20231205	141600	67430990	4480	4480	4480	4480	0
376	20231205	141500	67430990	4480	4480	4480	4480	270
377	20231205	141400	66221390	4480	4480	4480	4480	0
378	20231205	141300	66221390	4480	4480	4480	4480	0
379	20231205	141200	66221390	4480	4480	4480	4480	25
380	20231205	141100	66109390	4495	4495	4495	4495	0
381	20231205	141000	66109390	4495	4495	4495	4495	23
382	20231205	140900	66006005	4480	4480	4480	4480	0
383	20231205	140800	66006005	4480	4480	4480	4480	3
384	20231205	140700	65992565	4495	4495	4495	4495	0
385	20231205	140600	65992565	4495	4495	4495	4495	0
386	20231205	140500	65992565	4495	4495	4495	4495	25
387	20231205	140400	65880190	4495	4495	4495	4495	0
388	20231205	140300	65880190	4495	4495	4495	4495	0
389	20231205	140200	65880190	4495	4495	4495	4495	0
390	20231205	140100	65880190	4495	4495	4495	4495	0
391	20231205	140000	65880190	4495	4495	4495	4495	0
392	20231205	135900	65880190	4495	4495	4495	4495	0
393	20231205	135800	65880190	4495	4495	4495	4495	0
394	20231205	135700	65880190	4495	4495	4495	4495	0
395	20231205	135600	65880190	4495	4495	4495	4495	0
396	20231205	135500	65880190	4495	4495	4495	4495	0
397	20231205	135400	65880190	4495	4495	4495	4495	0
398	20231205	135300	65880190	4495	4495	4495	4495	0
399	20231205	135200	65880190	4495	4495	4495	4495	0
400	20231205	135100	65880190	4495	4495	4495	4495	0
401	20231205	135000	65880190	4495	4495	4495	4495	0
402	20231205	134900	65880190	4495	4495	4495	4495	0
403	20231205	134800	65880190	4495	4495	4495	4495	0
404	20231205	134700	65880190	4495	4495	4495	4495	0
405	20231205	134600	65880190	4495	4495	4495	4495	20
406	20231205	134500	65790290	4495	4495	4495	4495	0
407	20231205	134400	65790290	4495	4495	4495	4495	0
408	20231205	134300	65790290	4495	4495	4495	4495	0
409	20231205	134200	65790290	4495	4495	4495	4495	0
410	20231205	134100	65790290	4495	4495	4495	4495	0
411	20231205	134000	65790290	4495	4495	4495	4495	0
412	20231205	133900	65790290	4495	4495	4495	4495	0
413	20231205	133800	65790290	4495	4495	4495	4495	0
414	20231205	133700	65790290	4495	4495	4495	4495	0
415	20231205	133600	65790290	4495	4495	4495	4495	0
416	20231205	133500	65790290	4495	4495	4495	4495	100
417	20231205	133400	65340790	4500	4500	4500	4500	0
418	20231205	133300	65340790	4500	4500	4500	4500	0
419	20231205	133200	65340790	4500	4490	4500	4490	312
420	20231205	133100	63939850	4490	4490	4490	4490	0
421	20231205	133000	63939850	4490	4490	4490	4490	300
422	20231205	132900	62592850	4490	4490	4490	4490	0
423	20231205	132800	62592850	4490	4490	4490	4490	500
424	20231205	132700	60347850	4495	4495	4495	4495	0
425	20231205	132600	60347850	4495	4495	4495	4495	0
426	20231205	132500	60347850	4495	4495	4495	4495	0
427	20231205	132400	60347850	4495	4475	4495	4475	710
428	20231205	132300	57161195	4480	4480	4480	4480	1
429	20231205	132200	57156715	4480	4480	4480	4480	71
430	20231205	132100	56838635	4480	4480	4480	4480	0
431	20231205	132000	56838635	4480	4480	4480	4480	1
432	20231205	131900	56834155	4480	4480	4480	4480	8
433	20231205	131800	56798315	4470	4470	4470	4470	0
434	20231205	131700	56798315	4470	4470	4470	4470	1
435	20231205	131600	56793845	4480	4480	4480	4480	0
436	20231205	131500	56793845	4480	4480	4480	4480	0
437	20231205	131400	56793845	4480	4480	4480	4480	0
438	20231205	131300	56793845	4480	4480	4480	4480	0
439	20231205	131200	56793845	4480	4480	4480	4480	0
440	20231205	131100	56793845	4480	4480	4480	4480	0
441	20231205	131000	56793845	4480	4480	4480	4480	0
442	20231205	130900	56793845	4480	4480	4480	4480	0
443	20231205	130800	56793845	4480	4480	4480	4480	1
444	20231205	130700	56789365	4465	4475	4475	4465	1948
445	20231205	130600	48083870	4480	4480	4480	4480	0
446	20231205	130500	48083870	4480	4480	4480	4480	1
447	20231205	130400	48079390	4475	4475	4475	4475	0
448	20231205	130300	48079390	4475	4475	4475	4475	0
449	20231205	130200	48079390	4475	4475	4475	4475	30
450	20231205	130100	47945140	4470	4470	4470	4470	0
451	20231205	130000	47945140	4470	4470	4470	4470	0
452	20231205	125900	47945140	4470	4470	4470	4470	0
453	20231205	125800	47945140	4470	4470	4470	4470	0
454	20231205	125700	47945140	4470	4470	4470	4470	0
455	20231205	125600	47945140	4470	4470	4470	4470	0
456	20231205	125500	47945140	4470	4470	4470	4470	772
457	20231205	125400	44494300	4470	4470	4470	4470	0
458	20231205	125300	44494300	4470	4470	4470	4470	0
459	20231205	125200	44494300	4470	4475	4475	4470	153
460	20231205	125100	43810365	4470	4470	4470	4470	0
461	20231205	125000	43810365	4470	4470	4470	4470	0
462	20231205	124900	43810365	4470	4470	4470	4470	0
463	20231205	124800	43810365	4470	4470	4470	4470	0
464	20231205	124700	43810365	4470	4470	4470	4470	0
465	20231205	124600	43810365	4470	4470	4470	4470	0
466	20231205	124500	43810365	4470	4470	4470	4470	0
467	20231205	124400	43810365	4470	4470	4470	4470	0
468	20231205	124300	43810365	4470	4470	4470	4470	0
469	20231205	124200	43810365	4470	4470	4470	4470	0
470	20231205	124100	43810365	4470	4470	4470	4470	0
471	20231205	124000	43810365	4470	4470	4470	4470	0
472	20231205	123900	43810365	4470	4470	4470	4470	0
473	20231205	123800	43810365	4470	4470	4470	4470	0
474	20231205	123700	43810365	4470	4470	4470	4470	0
475	20231205	123600	43810365	4470	4470	4470	4470	0
476	20231205	123500	43810365	4470	4470	4470	4470	0
477	20231205	123400	43810365	4470	4470	4470	4470	0
478	20231205	123300	43810365	4470	4470	4470	4470	0
479	20231205	123200	43810365	4470	4470	4470	4470	0
480	20231205	123100	43810365	4470	4470	4470	4470	0
481	20231205	123000	43810365	4470	4470	4470	4470	0
482	20231205	122900	43810365	4470	4470	4470	4470	50
483	20231205	122800	43586865	4470	4470	4470	4470	0
484	20231205	122700	43586865	4470	4470	4470	4470	0
485	20231205	122600	43586865	4470	4470	4470	4470	0
486	20231205	122500	43586865	4470	4470	4470	4470	0
487	20231205	122400	43586865	4470	4470	4470	4470	0
488	20231205	122300	43586865	4470	4470	4470	4470	0
489	20231205	122200	43586865	4470	4470	4470	4470	0
490	20231205	122100	43586865	4470	4470	4470	4470	0
491	20231205	122000	43586865	4470	4470	4470	4470	0
492	20231205	121900	43586865	4470	4470	4470	4470	0
493	20231205	121800	43586865	4470	4470	4470	4470	0
494	20231205	121700	43586865	4470	4470	4470	4470	0
495	20231205	121600	43586865	4470	4470	4470	4470	0
496	20231205	121500	43586865	4470	4470	4470	4470	0
497	20231205	121400	43586865	4470	4470	4470	4470	0
498	20231205	121300	43586865	4470	4470	4470	4470	0
499	20231205	121200	43586865	4470	4470	4470	4470	0
500	20231205	121100	43586865	4470	4470	4470	4470	0
501	20231205	121000	43586865	4470	4470	4470	4470	50
502	20231205	120900	43363365	4470	4470	4470	4470	0
503	20231205	120800	43363365	4470	4470	4470	4470	50
504	20231205	120700	43139865	4470	4470	4470	4470	0
505	20231205	120600	43139865	4470	4470	4470	4470	0
506	20231205	120500	43139865	4470	4470	4470	4470	0
507	20231205	120400	43139865	4470	4470	4470	4470	0
508	20231205	120300	43139865	4470	4470	4470	4470	0
509	20231205	120200	43139865	4470	4470	4470	4470	844
510	20231205	120100	39367185	4480	4480	4480	4480	0
511	20231205	120000	39367185	4480	4480	4480	4480	0
512	20231205	115900	39367185	4480	4480	4480	4480	0
513	20231205	115800	39367185	4480	4480	4480	4480	0
514	20231205	115700	39367185	4480	4480	4480	4480	0
515	20231205	115600	39367185	4480	4480	4480	4480	0
516	20231205	115500	39367185	4480	4480	4480	4480	1
517	20231205	115400	39362705	4480	4480	4480	4480	1
518	20231205	115300	39358225	4470	4470	4470	4470	0
519	20231205	115200	39358225	4470	4470	4470	4470	0
520	20231205	115100	39358225	4470	4470	4470	4470	0
521	20231205	115000	39358225	4470	4470	4470	4470	1
522	20231205	114900	39353755	4470	4475	4475	4470	1117
523	20231205	114800	34356490	4480	4480	4480	4480	0
524	20231205	114700	34356490	4480	4480	4480	4480	0
525	20231205	114600	34356490	4480	4480	4480	4480	10
526	20231205	114500	34311690	4475	4475	4475	4475	0
527	20231205	114400	34311690	4475	4475	4475	4475	0
528	20231205	114300	34311690	4475	4475	4475	4475	0
529	20231205	114200	34311690	4475	4475	4475	4475	0
530	20231205	114100	34311690	4475	4480	4480	4475	12
531	20231205	114000	34257980	4475	4475	4475	4475	0
532	20231205	113900	34257980	4475	4475	4475	4475	0
533	20231205	113800	34257980	4475	4475	4475	4475	0
534	20231205	113700	34257980	4475	4475	4475	4475	0
535	20231205	113600	34257980	4475	4480	4480	4475	1116
536	20231205	113500	29261700	4480	4480	4480	4480	0
537	20231205	113400	29261700	4480	4480	4480	4480	68
538	20231205	113300	28957060	4480	4480	4480	4480	0
539	20231205	113200	28957060	4480	4480	4480	4480	0
540	20231205	113100	28957060	4480	4480	4480	4480	0
541	20231205	113000	28957060	4480	4480	4480	4480	0
542	20231205	112900	28957060	4480	4480	4480	4480	0
543	20231205	112800	28957060	4480	4480	4480	4480	30
544	20231205	112700	28822660	4480	4480	4480	4480	0
545	20231205	112600	28822660	4480	4480	4480	4480	227
546	20231205	112500	27805700	4480	4480	4480	4480	0
547	20231205	112400	27805700	4480	4485	4485	4480	500
548	20231205	112300	25565590	4485	4485	4485	4485	0
549	20231205	112200	25565590	4485	4485	4485	4485	0
550	20231205	112100	25565590	4485	4485	4485	4485	0
551	20231205	112000	25565590	4485	4485	4485	4485	0
552	20231205	111900	25565590	4485	4485	4485	4485	0
553	20231205	111800	25565590	4485	4485	4485	4485	0
554	20231205	111700	25565590	4485	4485	4485	4485	0
555	20231205	111600	25565590	4485	4485	4485	4485	0
556	20231205	111500	25565590	4485	4485	4485	4485	0
557	20231205	111400	25565590	4485	4485	4485	4485	0
558	20231205	111300	25565590	4485	4485	4485	4485	0
559	20231205	111200	25565590	4485	4485	4485	4485	0
560	20231205	111100	25565590	4485	4485	4485	4485	20
561	20231205	111000	25475890	4485	4485	4485	4485	0
562	20231205	110900	25475890	4485	4485	4485	4485	0
563	20231205	110800	25475890	4485	4485	4485	4485	0
564	20231205	110700	25475890	4485	4485	4485	4485	0
565	20231205	110600	25475890	4485	4485	4485	4485	0
566	20231205	110500	25475890	4485	4485	4485	4485	0
567	20231205	110400	25475890	4485	4485	4485	4485	0
568	20231205	110300	25475890	4485	4485	4485	4485	0
569	20231205	110200	25475890	4485	4485	4485	4485	1971
570	20231205	110100	16635955	4485	4485	4485	4485	0
571	20231205	110000	16635955	4485	4480	4485	4480	40
572	20231205	105900	16456705	4485	4485	4485	4485	0
573	20231205	105800	16456705	4485	4485	4485	4485	0
574	20231205	105700	16456705	4485	4485	4485	4485	0
575	20231205	105600	16456705	4485	4485	4485	4485	0
576	20231205	105500	16456705	4485	4485	4485	4485	1
577	20231205	105400	16452220	4485	4485	4485	4485	0
578	20231205	105300	16452220	4485	4485	4485	4485	0
579	20231205	105200	16452220	4485	4485	4485	4485	1
580	20231205	105100	16447735	4485	4485	4485	4485	1
581	20231205	105000	16443250	4485	4485	4485	4485	0
582	20231205	104900	16443250	4485	4485	4485	4485	30
583	20231205	104800	16308700	4480	4480	4480	4480	0
584	20231205	104700	16308700	4480	4480	4480	4480	0
585	20231205	104600	16308700	4480	4480	4480	4480	0
586	20231205	104500	16308700	4480	4480	4480	4480	0
587	20231205	104400	16308700	4480	4480	4480	4480	0
588	20231205	104300	16308700	4480	4480	4480	4480	0
589	20231205	104200	16308700	4480	4480	4480	4480	2
590	20231205	104100	16299740	4485	4485	4485	4485	59
591	20231205	104000	16035125	4480	4480	4480	4480	0
592	20231205	103900	16035125	4480	4480	4480	4480	0
593	20231205	103800	16035125	4480	4480	4480	4480	0
594	20231205	103700	16035125	4480	4480	4480	4480	0
595	20231205	103600	16035125	4480	4480	4480	4480	0
596	20231205	103500	16035125	4480	4480	4480	4480	0
597	20231205	103400	16035125	4480	4480	4480	4480	0
598	20231205	103300	16035125	4480	4480	4480	4480	11
599	20231205	103200	15985845	4480	4480	4480	4480	22
600	20231205	103100	15887285	4485	4485	4485	4485	0
601	20231205	103000	15887285	4485	4480	4485	4480	29
602	20231205	102900	15757315	4485	4485	4485	4485	0
603	20231205	102800	15757315	4485	4485	4485	4485	75
604	20231205	102700	15420940	4485	4485	4485	4485	1
605	20231205	102600	15416455	4485	4485	4485	4485	0
606	20231205	102500	15416455	4485	4485	4485	4485	0
607	20231205	102400	15416455	4485	4485	4485	4485	0
608	20231205	102300	15416455	4485	4485	4485	4485	0
609	20231205	102200	15416455	4485	4485	4485	4485	1
610	20231205	102100	15411970	4485	4485	4485	4485	0
611	20231205	102000	15411970	4485	4485	4485	4485	0
612	20231205	101900	15411970	4485	4485	4485	4485	0
613	20231205	101800	15411970	4485	4485	4485	4485	0
614	20231205	101700	15411970	4485	4485	4485	4485	81
615	20231205	101600	15048685	4485	4485	4485	4485	388
616	20231205	101500	13308505	4485	4485	4485	4485	0
617	20231205	101400	13308505	4485	4485	4485	4485	0
618	20231205	101300	13308505	4485	4485	4485	4485	15
619	20231205	101200	13241230	4485	4485	4485	4485	25
620	20231205	101100	13129105	4485	4485	4485	4485	0
621	20231205	101000	13129105	4485	4485	4485	4485	218
622	20231205	100900	12151375	4495	4495	4495	4495	2
623	20231205	100800	12142385	4485	4485	4485	4485	0
624	20231205	100700	12142385	4485	4485	4485	4485	0
625	20231205	100600	12142385	4485	4485	4485	4485	0
626	20231205	100500	12142385	4485	4485	4485	4485	0
627	20231205	100400	12142385	4485	4485	4485	4485	0
628	20231205	100300	12142385	4485	4485	4485	4485	0
629	20231205	100200	12142385	4485	4485	4485	4485	0
630	20231205	100100	12142385	4485	4485	4485	4485	0
631	20231205	100000	12142385	4485	4485	4485	4485	1117
632	20231205	095900	7132640	4490	4490	4490	4490	0
633	20231205	095800	7132640	4490	4490	4490	4490	1
634	20231205	095700	7128150	4490	4490	4490	4490	0
635	20231205	095600	7128150	4490	4490	4490	4490	79
636	20231205	095500	6773440	4495	4495	4495	4495	0
637	20231205	095400	6773440	4495	4495	4495	4495	0
638	20231205	095300	6773440	4495	4495	4495	4495	100
639	20231205	095200	6323940	4495	4495	4495	4495	1
640	20231205	095100	6319445	4495	4495	4495	4495	0
641	20231205	095000	6319445	4495	4495	4495	4495	0
642	20231205	094900	6319445	4495	4495	4495	4495	17
643	20231205	094800	6243030	4495	4495	4495	4495	0
644	20231205	094700	6243030	4495	4495	4495	4495	10
645	20231205	094600	6198080	4495	4495	4495	4495	0
646	20231205	094500	6198080	4495	4495	4495	4495	0
647	20231205	094400	6198080	4495	4500	4500	4495	29
648	20231205	094300	6067675	4500	4500	4500	4500	30
649	20231205	094200	5932675	4510	4510	4510	4510	0
650	20231205	094100	5932675	4510	4510	4510	4510	5
651	20231205	094000	5910125	4510	4510	4510	4510	0
652	20231205	093900	5910125	4510	4510	4510	4510	1
653	20231205	093800	5905615	4505	4505	4505	4505	35
654	20231205	093700	5747940	4505	4505	4505	4505	3
655	20231205	093600	5734425	4505	4505	4505	4505	3
656	20231205	093500	5720910	4495	4495	4495	4495	0
657	20231205	093400	5720910	4495	4495	4495	4495	0
658	20231205	093300	5720910	4495	4495	4495	4495	0
659	20231205	093200	5720910	4495	4495	4495	4495	0
660	20231205	093100	5720910	4495	4495	4495	4495	2
661	20231205	093000	5711920	4490	4490	4490	4490	0
662	20231205	092900	5711920	4490	4490	4490	4490	0
663	20231205	092800	5711920	4490	4490	4490	4490	0
664	20231205	092700	5711920	4490	4490	4490	4490	0
665	20231205	092600	5711920	4490	4490	4490	4490	0
666	20231205	092500	5711920	4490	4490	4490	4490	0
667	20231205	092400	5711920	4490	4490	4490	4490	0
668	20231205	092300	5711920	4490	4490	4490	4490	0
669	20231205	092200	5711920	4490	4485	4490	4485	3
670	20231205	092100	5698455	4485	4485	4485	4485	0
671	20231205	092000	5698455	4485	4485	4485	4485	0
672	20231205	091900	5698455	4485	4485	4485	4485	20
673	20231205	091800	5608755	4480	4485	4485	4480	414
674	20231205	091700	3754030	4490	4490	4490	4490	3
675	20231205	091600	3740560	4495	4500	4500	4495	219
676	20231205	091500	2756110	4500	4500	4500	4500	41
677	20231205	091400	2571610	4500	4500	4500	4500	110
678	20231205	091300	2076610	4500	4500	4500	4500	5
679	20231205	091200	2054110	4500	4500	4500	4500	11
680	20231205	091100	2004610	4500	4500	4500	4500	5
681	20231205	091000	1982110	4495	4495	4495	4495	0
682	20231205	090900	1982110	4495	4495	4495	4495	0
683	20231205	090800	1982110	4495	4495	4495	4495	0
684	20231205	090700	1982110	4495	4505	4505	4495	24
685	20231205	090600	1874020	4505	4505	4505	4505	0
686	20231205	090500	1874020	4505	4505	4505	4505	0
687	20231205	090400	1874020	4505	4505	4505	4505	0
688	20231205	090300	1874020	4505	4505	4505	4505	1
689	20231205	090200	1869515	4510	4510	4510	4510	0
690	20231205	090100	1869515	4510	4510	4510	4510	5
691	20231205	090000	1846965	4515	4520	4520	4515	409