KissMeData/252990/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204600	242752980	5060	5060	5060	5060	751
3	20231207	204500	242752980	5060	5060	5060	5060	0
4	20231207	204400	242752980	5060	5060	5060	5060	0
5	20231207	204300	242752980	5060	5060	5060	5060	0
6	20231207	204200	242752980	5060	5060	5060	5060	0
7	20231207	204100	242752980	5060	5060	5060	5060	0
8	20231207	204000	242752980	5060	5060	5060	5060	0
9	20231207	203900	242752980	5060	5060	5060	5060	0
10	20231207	203800	242752980	5060	5060	5060	5060	0
11	20231207	203700	242752980	5060	5060	5060	5060	0
12	20231207	203600	242752980	5060	5060	5060	5060	0
13	20231207	203500	242752980	5060	5060	5060	5060	0
14	20231207	203400	242752980	5060	5060	5060	5060	0
15	20231207	203300	242752980	5060	5060	5060	5060	0
16	20231207	203200	242752980	5060	5060	5060	5060	0
17	20231207	203100	242752980	5060	5060	5060	5060	0
18	20231207	203000	242752980	5060	5060	5060	5060	0
19	20231207	202900	242752980	5060	5060	5060	5060	0
20	20231207	202800	242752980	5060	5060	5060	5060	0
21	20231207	202700	242752980	5060	5060	5060	5060	0
22	20231207	202600	242752980	5060	5060	5060	5060	0
23	20231207	202500	242752980	5060	5060	5060	5060	0
24	20231207	202400	242752980	5060	5060	5060	5060	0
25	20231207	202300	242752980	5060	5060	5060	5060	0
26	20231207	202200	242752980	5060	5060	5060	5060	0
27	20231207	202100	242752980	5060	5060	5060	5060	0
28	20231207	202000	242752980	5060	5060	5060	5060	0
29	20231207	201900	242752980	5060	5060	5060	5060	0
30	20231207	201800	242752980	5060	5060	5060	5060	0
31	20231207	201700	242752980	5060	5060	5060	5060	0
32	20231207	201600	242752980	5060	5060	5060	5060	751
33	20231207	201500	242752980	5060	5060	5060	5060	0
34	20231207	201400	242752980	5060	5060	5060	5060	0
35	20231207	201300	242752980	5060	5060	5060	5060	0
36	20231207	201200	242752980	5060	5060	5060	5060	0
37	20231207	201100	242752980	5060	5060	5060	5060	0
38	20231207	201000	242752980	5060	5060	5060	5060	0
39	20231207	200900	242752980	5060	5060	5060	5060	0
40	20231207	200800	242752980	5060	5060	5060	5060	0
41	20231207	200700	242752980	5060	5060	5060	5060	0
42	20231207	200600	242752980	5060	5060	5060	5060	0
43	20231207	200500	242752980	5060	5060	5060	5060	0
44	20231207	200400	242752980	5060	5060	5060	5060	0
45	20231207	200300	242752980	5060	5060	5060	5060	0
46	20231207	200200	242752980	5060	5060	5060	5060	0
47	20231207	200100	242752980	5060	5060	5060	5060	0
48	20231207	200000	242752980	5060	5060	5060	5060	0
49	20231207	195900	242752980	5060	5060	5060	5060	0
50	20231207	195800	242752980	5060	5060	5060	5060	0
51	20231207	195700	242752980	5060	5060	5060	5060	0
52	20231207	195600	242752980	5060	5060	5060	5060	0
53	20231207	195500	242752980	5060	5060	5060	5060	0
54	20231207	195400	242752980	5060	5060	5060	5060	0
55	20231207	195300	242752980	5060	5060	5060	5060	0
56	20231207	195200	242752980	5060	5060	5060	5060	0
57	20231207	195100	242752980	5060	5060	5060	5060	0
58	20231207	195000	242752980	5060	5060	5060	5060	0
59	20231207	194900	242752980	5060	5060	5060	5060	0
60	20231207	194800	242752980	5060	5060	5060	5060	0
61	20231207	194700	242752980	5060	5060	5060	5060	0
62	20231207	194600	242752980	5060	5060	5060	5060	751
63	20231207	194500	242752980	5060	5060	5060	5060	0
64	20231207	194400	242752980	5060	5060	5060	5060	0
65	20231207	194300	242752980	5060	5060	5060	5060	0
66	20231207	194200	242752980	5060	5060	5060	5060	0
67	20231207	194100	242752980	5060	5060	5060	5060	0
68	20231207	194000	242752980	5060	5060	5060	5060	0
69	20231207	193900	242752980	5060	5060	5060	5060	0
70	20231207	193800	242752980	5060	5060	5060	5060	0
71	20231207	193700	242752980	5060	5060	5060	5060	0
72	20231207	193600	242752980	5060	5060	5060	5060	0
73	20231207	193500	242752980	5060	5060	5060	5060	0
74	20231207	193400	242752980	5060	5060	5060	5060	0
75	20231207	193300	242752980	5060	5060	5060	5060	0
76	20231207	193200	242752980	5060	5060	5060	5060	0
77	20231207	193100	242752980	5060	5060	5060	5060	0
78	20231207	193000	242752980	5060	5060	5060	5060	0
79	20231207	192900	242752980	5060	5060	5060	5060	0
80	20231207	192800	242752980	5060	5060	5060	5060	0
81	20231207	192700	242752980	5060	5060	5060	5060	0
82	20231207	192600	242752980	5060	5060	5060	5060	0
83	20231207	192500	242752980	5060	5060	5060	5060	0
84	20231207	192400	242752980	5060	5060	5060	5060	0
85	20231207	192300	242752980	5060	5060	5060	5060	0
86	20231207	192200	242752980	5060	5060	5060	5060	0
87	20231207	192100	242752980	5060	5060	5060	5060	0
88	20231207	192000	242752980	5060	5060	5060	5060	0
89	20231207	191900	242752980	5060	5060	5060	5060	0
90	20231207	191800	242752980	5060	5060	5060	5060	0
91	20231207	191700	242752980	5060	5060	5060	5060	0
92	20231207	191600	242752980	5060	5060	5060	5060	751
93	20231207	191500	242752980	5060	5060	5060	5060	0
94	20231207	191400	242752980	5060	5060	5060	5060	0
95	20231207	191300	242752980	5060	5060	5060	5060	0
96	20231207	191200	242752980	5060	5060	5060	5060	0
97	20231207	191100	242752980	5060	5060	5060	5060	0
98	20231207	191000	242752980	5060	5060	5060	5060	0
99	20231207	190900	242752980	5060	5060	5060	5060	0
100	20231207	190800	242752980	5060	5060	5060	5060	0
101	20231207	190700	242752980	5060	5060	5060	5060	0
102	20231207	190600	242752980	5060	5060	5060	5060	0
103	20231207	190500	242752980	5060	5060	5060	5060	0
104	20231207	190400	242752980	5060	5060	5060	5060	0
105	20231207	190300	242752980	5060	5060	5060	5060	0
106	20231207	190200	242752980	5060	5060	5060	5060	0
107	20231207	190100	242752980	5060	5060	5060	5060	0
108	20231207	190000	242752980	5060	5060	5060	5060	0
109	20231207	185900	242752980	5060	5060	5060	5060	0
110	20231207	185800	242752980	5060	5060	5060	5060	0
111	20231207	185700	242752980	5060	5060	5060	5060	0
112	20231207	185600	242752980	5060	5060	5060	5060	0
113	20231207	185500	242752980	5060	5060	5060	5060	0
114	20231207	185400	242752980	5060	5060	5060	5060	0
115	20231207	185300	242752980	5060	5060	5060	5060	0
116	20231207	185200	242752980	5060	5060	5060	5060	0
117	20231207	185100	242752980	5060	5060	5060	5060	0
118	20231207	185000	242752980	5060	5060	5060	5060	0
119	20231207	184900	242752980	5060	5060	5060	5060	0
120	20231207	184800	242752980	5060	5060	5060	5060	0
121	20231207	184700	242752980	5060	5060	5060	5060	0
122	20231207	184600	242752980	5060	5060	5060	5060	751
123	20231207	184500	242752980	5060	5060	5060	5060	0
124	20231207	184400	242752980	5060	5060	5060	5060	0
125	20231207	184300	242752980	5060	5060	5060	5060	0
126	20231207	184200	242752980	5060	5060	5060	5060	0
127	20231207	184100	242752980	5060	5060	5060	5060	0
128	20231207	184000	242752980	5060	5060	5060	5060	0
129	20231207	183900	242752980	5060	5060	5060	5060	0
130	20231207	183800	242752980	5060	5060	5060	5060	0
131	20231207	183700	242752980	5060	5060	5060	5060	0
132	20231207	183600	242752980	5060	5060	5060	5060	0
133	20231207	183500	242752980	5060	5060	5060	5060	0
134	20231207	183400	242752980	5060	5060	5060	5060	0
135	20231207	183300	242752980	5060	5060	5060	5060	0
136	20231207	183200	242752980	5060	5060	5060	5060	0
137	20231207	183100	242752980	5060	5060	5060	5060	0
138	20231207	183000	242752980	5060	5060	5060	5060	0
139	20231207	182900	242752980	5060	5060	5060	5060	0
140	20231207	182800	242752980	5060	5060	5060	5060	0
141	20231207	182700	242752980	5060	5060	5060	5060	0
142	20231207	182600	242752980	5060	5060	5060	5060	0
143	20231207	182500	242752980	5060	5060	5060	5060	0
144	20231207	182400	242752980	5060	5060	5060	5060	0
145	20231207	182300	242752980	5060	5060	5060	5060	0
146	20231207	182200	242752980	5060	5060	5060	5060	0
147	20231207	182100	242752980	5060	5060	5060	5060	0
148	20231207	182000	242752980	5060	5060	5060	5060	0
149	20231207	181900	242752980	5060	5060	5060	5060	0
150	20231207	181800	242752980	5060	5060	5060	5060	0
151	20231207	181700	242752980	5060	5060	5060	5060	0
152	20231207	181600	242752980	5060	5060	5060	5060	751
153	20231207	181500	242752980	5060	5060	5060	5060	0
154	20231207	181400	242752980	5060	5060	5060	5060	0
155	20231207	181300	242752980	5060	5060	5060	5060	0
156	20231207	181200	242752980	5060	5060	5060	5060	0
157	20231207	181100	242752980	5060	5060	5060	5060	0
158	20231207	181000	242752980	5060	5060	5060	5060	0
159	20231207	180900	242752980	5060	5060	5060	5060	0
160	20231207	180800	242752980	5060	5060	5060	5060	0
161	20231207	180700	242752980	5060	5060	5060	5060	0
162	20231207	180600	242752980	5060	5060	5060	5060	0
163	20231207	180500	242752980	5060	5060	5060	5060	0
164	20231207	180400	242752980	5060	5060	5060	5060	0
165	20231207	180300	242752980	5060	5060	5060	5060	0
166	20231207	180200	242752980	5060	5060	5060	5060	0
167	20231207	180100	242752980	5060	5060	5060	5060	0
168	20231207	180000	242752980	5060	5060	5060	5060	0
169	20231207	175900	242752980	5060	5060	5060	5060	0
170	20231207	175800	242752980	5060	5060	5060	5060	0
171	20231207	175700	242752980	5060	5060	5060	5060	0
172	20231207	175600	242752980	5060	5060	5060	5060	0
173	20231207	175500	242752980	5060	5060	5060	5060	0
174	20231207	175400	242752980	5060	5060	5060	5060	0
175	20231207	175300	242752980	5060	5060	5060	5060	0
176	20231207	175200	242752980	5060	5060	5060	5060	0
177	20231207	175100	242752980	5060	5060	5060	5060	0
178	20231207	175000	242752980	5060	5060	5060	5060	0
179	20231207	174900	242752980	5060	5060	5060	5060	0
180	20231207	174800	242752980	5060	5060	5060	5060	0
181	20231207	174700	242752980	5060	5060	5060	5060	0
182	20231207	174600	242752980	5060	5060	5060	5060	751
183	20231207	174500	242752980	5060	5060	5060	5060	0
184	20231207	174400	242752980	5060	5060	5060	5060	0
185	20231207	174300	242752980	5060	5060	5060	5060	0
186	20231207	174200	242752980	5060	5060	5060	5060	0
187	20231207	174100	242752980	5060	5060	5060	5060	0
188	20231207	174000	242752980	5060	5060	5060	5060	0
189	20231207	173900	242752980	5060	5060	5060	5060	0
190	20231207	173800	242752980	5060	5060	5060	5060	0
191	20231207	173700	242752980	5060	5060	5060	5060	0
192	20231207	173600	242752980	5060	5060	5060	5060	0
193	20231207	173500	242752980	5060	5060	5060	5060	0
194	20231207	173400	242752980	5060	5060	5060	5060	0
195	20231207	173300	242752980	5060	5060	5060	5060	0
196	20231207	173200	242752980	5060	5060	5060	5060	0
197	20231207	173100	242752980	5060	5060	5060	5060	0
198	20231207	173000	242752980	5060	5060	5060	5060	0
199	20231207	172900	242752980	5060	5060	5060	5060	0
200	20231207	172800	242752980	5060	5060	5060	5060	0
201	20231207	172700	242752980	5060	5060	5060	5060	0
202	20231207	172600	242752980	5060	5060	5060	5060	0
203	20231207	172500	242752980	5060	5060	5060	5060	0
204	20231207	172400	242752980	5060	5060	5060	5060	0
205	20231207	172300	242752980	5060	5060	5060	5060	0
206	20231207	172200	242752980	5060	5060	5060	5060	0
207	20231207	172100	242752980	5060	5060	5060	5060	0
208	20231207	172000	242752980	5060	5060	5060	5060	0
209	20231207	171900	242752980	5060	5060	5060	5060	0
210	20231207	171800	242752980	5060	5060	5060	5060	0
211	20231207	171700	242752980	5060	5060	5060	5060	0
212	20231207	171600	242752980	5060	5060	5060	5060	751
213	20231207	171500	242752980	5060	5060	5060	5060	0
214	20231207	171400	242752980	5060	5060	5060	5060	0
215	20231207	171300	242752980	5060	5060	5060	5060	0
216	20231207	171200	242752980	5060	5060	5060	5060	0
217	20231207	171100	242752980	5060	5060	5060	5060	0
218	20231207	171000	242752980	5060	5060	5060	5060	0
219	20231207	170900	242752980	5060	5060	5060	5060	0
220	20231207	170800	242752980	5060	5060	5060	5060	0
221	20231207	170700	242752980	5060	5060	5060	5060	0
222	20231207	170600	242752980	5060	5060	5060	5060	0
223	20231207	170500	242752980	5060	5060	5060	5060	0
224	20231207	170400	242752980	5060	5060	5060	5060	0
225	20231207	170300	242752980	5060	5060	5060	5060	0
226	20231207	170200	242752980	5060	5060	5060	5060	0
227	20231207	170100	242752980	5060	5060	5060	5060	0
228	20231207	170000	242752980	5060	5060	5060	5060	0
229	20231207	165900	242752980	5060	5060	5060	5060	0
230	20231207	165800	242752980	5060	5060	5060	5060	0
231	20231207	165700	242752980	5060	5060	5060	5060	0
232	20231207	165600	242752980	5060	5060	5060	5060	0
233	20231207	165500	242752980	5060	5060	5060	5060	0
234	20231207	165400	242752980	5060	5060	5060	5060	0
235	20231207	165300	242752980	5060	5060	5060	5060	0
236	20231207	165200	242752980	5060	5060	5060	5060	0
237	20231207	165100	242752980	5060	5060	5060	5060	0
238	20231207	165000	242752980	5060	5060	5060	5060	0
239	20231207	164900	242752980	5060	5060	5060	5060	0
240	20231207	164800	242752980	5060	5060	5060	5060	0
241	20231207	164700	242752980	5060	5060	5060	5060	0
242	20231207	164600	242752980	5060	5060	5060	5060	751
243	20231207	164500	242752980	5060	5060	5060	5060	0
244	20231207	164400	242752980	5060	5060	5060	5060	0
245	20231207	164300	242752980	5060	5060	5060	5060	0
246	20231207	164200	242752980	5060	5060	5060	5060	0
247	20231207	164100	242752980	5060	5060	5060	5060	0
248	20231207	164000	242752980	5060	5060	5060	5060	0
249	20231207	163900	242752980	5060	5060	5060	5060	0
250	20231207	163800	242752980	5060	5060	5060	5060	0
251	20231207	163700	242752980	5060	5060	5060	5060	0
252	20231207	163600	242752980	5060	5060	5060	5060	0
253	20231207	163500	242752980	5060	5060	5060	5060	0
254	20231207	163400	242752980	5060	5060	5060	5060	0
255	20231207	163300	242752980	5060	5060	5060	5060	0
256	20231207	163200	242752980	5060	5060	5060	5060	0
257	20231207	163100	242752980	5060	5060	5060	5060	0
258	20231207	163000	242752980	5060	5060	5060	5060	0
259	20231207	162900	242752980	5060	5060	5060	5060	0
260	20231207	162800	242752980	5060	5060	5060	5060	0
261	20231207	162700	242752980	5060	5060	5060	5060	0
262	20231207	162600	242752980	5060	5060	5060	5060	0
263	20231207	162500	242752980	5060	5060	5060	5060	0
264	20231207	162400	242752980	5060	5060	5060	5060	0
265	20231207	162300	242752980	5060	5060	5060	5060	0
266	20231207	162200	242752980	5060	5060	5060	5060	0
267	20231207	162100	242752980	5060	5060	5060	5060	0
268	20231207	162000	242752980	5060	5060	5060	5060	0
269	20231207	161900	242752980	5060	5060	5060	5060	0
270	20231207	161800	242752980	5060	5060	5060	5060	0
271	20231207	161700	242752980	5060	5060	5060	5060	0
272	20231207	161600	242752980	5060	5060	5060	5060	751
273	20231207	161500	242752980	5060	5060	5060	5060	0
274	20231207	161400	242752980	5060	5060	5060	5060	0
275	20231207	161300	242752980	5060	5060	5060	5060	0
276	20231207	161200	242752980	5060	5060	5060	5060	0
277	20231207	161100	242752980	5060	5060	5060	5060	0
278	20231207	161000	242752980	5060	5060	5060	5060	0
279	20231207	160900	242752980	5060	5060	5060	5060	0
280	20231207	160800	242752980	5060	5060	5060	5060	0
281	20231207	160700	242752980	5060	5060	5060	5060	0
282	20231207	160600	242752980	5060	5060	5060	5060	0
283	20231207	160500	242752980	5060	5060	5060	5060	0
284	20231207	160400	242752980	5060	5060	5060	5060	0
285	20231207	160300	242752980	5060	5060	5060	5060	0
286	20231207	160200	242752980	5060	5060	5060	5060	0
287	20231207	160100	242752980	5060	5060	5060	5060	0
288	20231207	160000	242752980	5060	5060	5060	5060	0
289	20231207	155900	242752980	5060	5060	5060	5060	0
290	20231207	155800	242752980	5060	5060	5060	5060	0
291	20231207	155700	242752980	5060	5060	5060	5060	0
292	20231207	155600	242752980	5060	5060	5060	5060	0
293	20231207	155500	242752980	5060	5060	5060	5060	0
294	20231207	155400	242752980	5060	5060	5060	5060	0
295	20231207	155300	242752980	5060	5060	5060	5060	0
296	20231207	155200	242752980	5060	5060	5060	5060	0
297	20231207	155100	242752980	5060	5060	5060	5060	0
298	20231207	155000	242752980	5060	5060	5060	5060	0
299	20231207	154900	242752980	5060	5060	5060	5060	0
300	20231207	154800	242752980	5060	5060	5060	5060	0
301	20231207	154700	242752980	5060	5060	5060	5060	0
302	20231207	154600	242752980	5060	5060	5060	5060	751
303	20231207	154500	242752980	5060	5060	5060	5060	0
304	20231207	154400	242752980	5060	5060	5060	5060	0
305	20231207	154300	242752980	5060	5060	5060	5060	0
306	20231207	154200	242752980	5060	5060	5060	5060	0
307	20231207	154100	242752980	5060	5060	5060	5060	0
308	20231207	154000	242752980	5060	5060	5060	5060	0
309	20231207	153900	242752980	5060	5060	5060	5060	0
310	20231207	153800	242752980	5060	5060	5060	5060	0
311	20231207	153700	242752980	5060	5060	5060	5060	0
312	20231207	153600	242752980	5060	5060	5060	5060	0
313	20231207	153500	242752980	5060	5060	5060	5060	0
314	20231207	153400	242752980	5060	5060	5060	5060	0
315	20231207	153300	242752980	5060	5060	5060	5060	0
316	20231207	153200	242752980	5060	5060	5060	5060	0
317	20231207	153100	242752980	5060	5060	5060	5060	0
318	20231207	153000	242752980	5060	5060	5060	5060	751
319	20231207	152900	238952920	5090	5090	5090	5090	0
320	20231207	152800	238952920	5090	5090	5090	5090	0
321	20231207	152700	238952920	5090	5090	5090	5090	0
322	20231207	152600	238952920	5090	5090	5090	5090	0
323	20231207	152500	238952920	5090	5090	5090	5090	0
324	20231207	152400	238952920	5090	5090	5090	5090	0
325	20231207	152300	238952920	5090	5090	5090	5090	0
326	20231207	152200	238952920	5090	5090	5090	5090	0
327	20231207	152100	238952920	5090	5090	5090	5090	0
328	20231207	152000	238952920	5090	5090	5090	5090	0
329	20231207	151900	238952920	5090	5090	5090	5090	33
330	20231207	151800	238784950	5060	5060	5060	5060	0
331	20231207	151700	238784950	5060	5060	5060	5060	0
332	20231207	151600	238784950	5060	5060	5060	5060	0
333	20231207	151500	238784950	5060	5060	5060	5060	0
334	20231207	151400	238784950	5060	5060	5060	5060	0
335	20231207	151300	238784950	5060	5060	5060	5060	0
336	20231207	151200	238784950	5060	5060	5060	5060	410
337	20231207	151100	236710350	5060	5070	5070	5060	186
338	20231207	151000	235767830	5070	5070	5070	5070	98
339	20231207	150900	235270970	5090	5090	5090	5090	0
340	20231207	150800	235270970	5090	5090	5090	5090	24
341	20231207	150700	235148810	5070	5070	5070	5070	0
342	20231207	150600	235148810	5070	5070	5070	5070	0
343	20231207	150500	235148810	5070	5070	5070	5070	0
344	20231207	150400	235148810	5070	5070	5070	5070	1
345	20231207	150300	235143740	5090	5090	5090	5090	0
346	20231207	150200	235143740	5090	5090	5090	5090	0
347	20231207	150100	235143740	5090	5090	5090	5090	0
348	20231207	150000	235143740	5090	5090	5090	5090	0
349	20231207	145900	235143740	5090	5090	5090	5090	0
350	20231207	145800	235143740	5090	5090	5090	5090	100
351	20231207	145700	234634740	5070	5070	5070	5070	0
352	20231207	145600	234634740	5070	5070	5070	5070	0
353	20231207	145500	234634740	5070	5070	5070	5070	0
354	20231207	145400	234634740	5070	5070	5070	5070	0
355	20231207	145300	234634740	5070	5070	5070	5070	0
356	20231207	145200	234634740	5070	5070	5070	5070	0
357	20231207	145100	234634740	5070	5070	5070	5070	22
358	20231207	145000	234523200	5070	5070	5070	5070	0
359	20231207	144900	234523200	5070	5070	5070	5070	50
360	20231207	144800	234269700	5090	5090	5090	5090	0
361	20231207	144700	234269700	5090	5090	5090	5090	0
362	20231207	144600	234269700	5090	5090	5090	5090	0
363	20231207	144500	234269700	5090	5090	5090	5090	0
364	20231207	144400	234269700	5090	5090	5090	5090	0
365	20231207	144300	234269700	5090	5090	5090	5090	0
366	20231207	144200	234269700	5090	5090	5090	5090	0
367	20231207	144100	234269700	5090	5090	5090	5090	0
368	20231207	144000	234269700	5090	5090	5090	5090	0
369	20231207	143900	234269700	5090	5090	5090	5090	5
370	20231207	143800	234244250	5050	5050	5050	5050	0
371	20231207	143700	234244250	5050	5050	5050	5050	0
372	20231207	143600	234244250	5050	5050	5050	5050	0
373	20231207	143500	234244250	5050	5050	5050	5050	0
374	20231207	143400	234244250	5050	5070	5070	5050	22500
375	20231207	143300	120605770	5060	5080	5080	5060	1000
376	20231207	143200	115537400	5080	5080	5080	5080	0
377	20231207	143100	115537400	5080	5080	5080	5080	0
378	20231207	143000	115537400	5080	5080	5080	5080	4
379	20231207	142900	115517080	5080	5080	5080	5080	0
380	20231207	142800	115517080	5080	5080	5080	5080	540
381	20231207	142700	112773880	5090	5090	5090	5090	567
382	20231207	142600	109887850	5100	5100	5100	5100	1
383	20231207	142500	109882750	5100	5100	5100	5100	3
384	20231207	142400	109867450	5100	5100	5100	5100	0
385	20231207	142300	109867450	5100	5100	5100	5100	0
386	20231207	142200	109867450	5100	5100	5100	5100	0
387	20231207	142100	109867450	5100	5100	5100	5100	0
388	20231207	142000	109867450	5100	5100	5100	5100	0
389	20231207	141900	109867450	5100	5100	5100	5100	0
390	20231207	141800	109867450	5100	5100	5100	5100	0
391	20231207	141700	109867450	5100	5100	5100	5100	118
392	20231207	141600	109265650	5120	5120	5120	5120	0
393	20231207	141500	109265650	5120	5120	5120	5120	1
394	20231207	141400	109260530	5100	5100	5100	5100	0
395	20231207	141300	109260530	5100	5100	5100	5100	0
396	20231207	141200	109260530	5100	5100	5100	5100	0
397	20231207	141100	109260530	5100	5100	5100	5100	0
398	20231207	141000	109260530	5100	5100	5100	5100	0
399	20231207	140900	109260530	5100	5100	5100	5100	0
400	20231207	140800	109260530	5100	5100	5100	5100	0
401	20231207	140700	109260530	5100	5100	5100	5100	0
402	20231207	140600	109260530	5100	5100	5100	5100	100
403	20231207	140500	108750530	5100	5100	5100	5100	0
404	20231207	140400	108750530	5100	5100	5100	5100	0
405	20231207	140300	108750530	5100	5100	5100	5100	100
406	20231207	140200	108240530	5100	5100	5100	5100	0
407	20231207	140100	108240530	5100	5100	5100	5100	0
408	20231207	140000	108240530	5100	5110	5110	5100	100
409	20231207	135900	107730480	5130	5130	5130	5130	0
410	20231207	135800	107730480	5130	5130	5130	5130	0
411	20231207	135700	107730480	5130	5130	5130	5130	0
412	20231207	135600	107730480	5130	5130	5130	5130	0
413	20231207	135500	107730480	5130	5130	5130	5130	0
414	20231207	135400	107730480	5130	5130	5130	5130	0
415	20231207	135300	107730480	5130	5130	5130	5130	0
416	20231207	135200	107730480	5130	5130	5130	5130	0
417	20231207	135100	107730480	5130	5130	5130	5130	0
418	20231207	135000	107730480	5130	5130	5130	5130	0
419	20231207	134900	107730480	5130	5130	5130	5130	0
420	20231207	134800	107730480	5130	5130	5130	5130	0
421	20231207	134700	107730480	5130	5130	5130	5130	0
422	20231207	134600	107730480	5130	5130	5130	5130	0
423	20231207	134500	107730480	5130	5130	5130	5130	0
424	20231207	134400	107730480	5130	5130	5130	5130	0
425	20231207	134300	107730480	5130	5120	5130	5120	2200
426	20231207	134200	96455080	5100	5100	5100	5100	0
427	20231207	134100	96455080	5100	5100	5100	5100	0
428	20231207	134000	96455080	5100	5100	5100	5100	0
429	20231207	133900	96455080	5100	5100	5100	5100	0
430	20231207	133800	96455080	5100	5100	5100	5100	1
431	20231207	133700	96449980	5120	5120	5120	5120	20
432	20231207	133600	96347580	5090	5090	5090	5090	0
433	20231207	133500	96347580	5090	5090	5090	5090	0
434	20231207	133400	96347580	5090	5090	5090	5090	0
435	20231207	133300	96347580	5090	5090	5090	5090	232
436	20231207	133200	95166700	5090	5090	5090	5090	0
437	20231207	133100	95166700	5090	5090	5090	5090	0
438	20231207	133000	95166700	5090	5090	5090	5090	0
439	20231207	132900	95166700	5090	5090	5090	5090	0
440	20231207	132800	95166700	5090	5090	5090	5090	7
441	20231207	132700	95131070	5090	5090	5090	5090	261
442	20231207	132600	93802580	5090	5090	5090	5090	35
443	20231207	132500	93624430	5090	5090	5090	5090	0
444	20231207	132400	93624430	5090	5090	5090	5090	404
445	20231207	132300	91568070	5100	5100	5100	5100	0
446	20231207	132200	91568070	5100	5100	5100	5100	0
447	20231207	132100	91568070	5100	5110	5110	5100	206
448	20231207	132000	90516510	5110	5110	5110	5110	0
449	20231207	131900	90516510	5110	5100	5110	5100	105
450	20231207	131800	89979970	5100	5100	5100	5100	0
451	20231207	131700	89979970	5100	5100	5100	5100	0
452	20231207	131600	89979970	5100	5100	5100	5100	0
453	20231207	131500	89979970	5100	5100	5100	5100	0
454	20231207	131400	89979970	5100	5100	5100	5100	0
455	20231207	131300	89979970	5100	5100	5100	5100	0
456	20231207	131200	89979970	5100	5100	5100	5100	125
457	20231207	131100	89342470	5100	5100	5100	5100	0
458	20231207	131000	89342470	5100	5100	5100	5100	0
459	20231207	130900	89342470	5100	5100	5100	5100	0
460	20231207	130800	89342470	5100	5100	5100	5100	0
461	20231207	130700	89342470	5100	5100	5100	5100	382
462	20231207	130600	87394270	5100	5100	5100	5100	0
463	20231207	130500	87394270	5100	5100	5100	5100	0
464	20231207	130400	87394270	5100	5100	5100	5100	0
465	20231207	130300	87394270	5100	5100	5100	5100	0
466	20231207	130200	87394270	5100	5100	5100	5100	0
467	20231207	130100	87394270	5100	5100	5100	5100	0
468	20231207	130000	87394270	5100	5100	5100	5100	400
469	20231207	125900	85354270	5100	5100	5100	5100	0
470	20231207	125800	85354270	5100	5100	5100	5100	0
471	20231207	125700	85354270	5100	5100	5100	5100	0
472	20231207	125600	85354270	5100	5100	5100	5100	0
473	20231207	125500	85354270	5100	5100	5100	5100	0
474	20231207	125400	85354270	5100	5100	5100	5100	0
475	20231207	125300	85354270	5100	5100	5100	5100	250
476	20231207	125200	84079270	5100	5100	5100	5100	0
477	20231207	125100	84079270	5100	5100	5100	5100	394
478	20231207	125000	82069870	5100	5100	5100	5100	5
479	20231207	124900	82044370	5100	5100	5100	5100	0
480	20231207	124800	82044370	5100	5100	5100	5100	0
481	20231207	124700	82044370	5100	5100	5100	5100	0
482	20231207	124600	82044370	5100	5100	5100	5100	0
483	20231207	124500	82044370	5100	5100	5100	5100	10
484	20231207	124400	81993370	5100	5100	5100	5100	0
485	20231207	124300	81993370	5100	5100	5100	5100	0
486	20231207	124200	81993370	5100	5100	5100	5100	0
487	20231207	124100	81993370	5100	5100	5100	5100	0
488	20231207	124000	81993370	5100	5100	5100	5100	0
489	20231207	123900	81993370	5100	5100	5100	5100	0
490	20231207	123800	81993370	5100	5100	5100	5100	700
491	20231207	123700	78423370	5100	5100	5100	5100	0
492	20231207	123600	78423370	5100	5100	5100	5100	0
493	20231207	123500	78423370	5100	5100	5100	5100	0
494	20231207	123400	78423370	5100	5100	5100	5100	0
495	20231207	123300	78423370	5100	5100	5100	5100	0
496	20231207	123200	78423370	5100	5100	5100	5100	0
497	20231207	123100	78423370	5100	5100	5100	5100	0
498	20231207	123000	78423370	5100	5100	5100	5100	0
499	20231207	122900	78423370	5100	5100	5100	5100	0
500	20231207	122800	78423370	5100	5100	5100	5100	0
501	20231207	122700	78423370	5100	5100	5100	5100	0
502	20231207	122600	78423370	5100	5100	5100	5100	0
503	20231207	122500	78423370	5100	5100	5100	5100	1
504	20231207	122400	78418270	5100	5100	5100	5100	0
505	20231207	122300	78418270	5100	5110	5110	5100	1300
506	20231207	122200	71787740	5120	5120	5120	5120	0
507	20231207	122100	71787740	5120	5120	5120	5120	2
508	20231207	122000	71777500	5110	5110	5110	5110	211
509	20231207	121900	70699290	5110	5110	5110	5110	0
510	20231207	121800	70699290	5110	5110	5110	5110	1
511	20231207	121700	70694180	5100	5100	5100	5100	256
512	20231207	121600	69388580	5100	5100	5100	5100	0
513	20231207	121500	69388580	5100	5100	5100	5100	0
514	20231207	121400	69388580	5100	5100	5100	5100	0
515	20231207	121300	69388580	5100	5100	5100	5100	0
516	20231207	121200	69388580	5100	5100	5100	5100	0
517	20231207	121100	69388580	5100	5100	5100	5100	0
518	20231207	121000	69388580	5100	5100	5100	5100	0
519	20231207	120900	69388580	5100	5100	5100	5100	50
520	20231207	120800	69133580	5100	5100	5100	5100	0
521	20231207	120700	69133580	5100	5100	5100	5100	0
522	20231207	120600	69133580	5100	5100	5100	5100	0
523	20231207	120500	69133580	5100	5100	5100	5100	0
524	20231207	120400	69133580	5100	5100	5100	5100	200
525	20231207	120300	68113580	5100	5100	5100	5100	0
526	20231207	120200	68113580	5100	5100	5100	5100	0
527	20231207	120100	68113580	5100	5100	5100	5100	0
528	20231207	120000	68113580	5100	5100	5100	5100	0
529	20231207	115900	68113580	5100	5100	5100	5100	1
530	20231207	115800	68108480	5100	5100	5100	5100	0
531	20231207	115700	68108480	5100	5100	5100	5100	0
532	20231207	115600	68108480	5100	5100	5100	5100	0
533	20231207	115500	68108480	5100	5100	5100	5100	1
534	20231207	115400	68103380	5090	5080	5090	5080	194
535	20231207	115300	67116090	5080	5080	5080	5080	0
536	20231207	115200	67116090	5080	5080	5080	5080	0
537	20231207	115100	67116090	5080	5080	5080	5080	0
538	20231207	115000	67116090	5080	5070	5080	5060	233
539	20231207	114900	65935570	5090	5090	5090	5090	0
540	20231207	114800	65935570	5090	5090	5090	5090	0
541	20231207	114700	65935570	5090	5090	5090	5090	0
542	20231207	114600	65935570	5090	5090	5090	5090	1
543	20231207	114500	65930480	5060	5060	5060	5060	0
544	20231207	114400	65930480	5060	5060	5060	5060	0
545	20231207	114300	65930480	5060	5060	5060	5060	0
546	20231207	114200	65930480	5060	5060	5060	5060	0
547	20231207	114100	65930480	5060	5060	5060	5060	0
548	20231207	114000	65930480	5060	5060	5060	5060	0
549	20231207	113900	65930480	5060	5060	5060	5060	0
550	20231207	113800	65930480	5060	5060	5060	5060	0
551	20231207	113700	65930480	5060	5060	5060	5060	0
552	20231207	113600	65930480	5060	5070	5070	5060	100
553	20231207	113500	65423510	5090	5090	5090	5090	0
554	20231207	113400	65423510	5090	5090	5090	5090	3
555	20231207	113300	65408240	5070	5070	5070	5070	0
556	20231207	113200	65408240	5070	5070	5070	5070	0
557	20231207	113100	65408240	5070	5070	5070	5070	0
558	20231207	113000	65408240	5070	5070	5070	5070	0
559	20231207	112900	65408240	5070	5070	5070	5070	0
560	20231207	112800	65408240	5070	5070	5070	5070	0
561	20231207	112700	65408240	5070	5070	5070	5070	0
562	20231207	112600	65408240	5070	5070	5070	5070	0
563	20231207	112500	65408240	5070	5070	5070	5070	0
564	20231207	112400	65408240	5070	5070	5070	5070	0
565	20231207	112300	65408240	5070	5070	5070	5070	0
566	20231207	112200	65408240	5070	5070	5070	5070	0
567	20231207	112100	65408240	5070	5070	5070	5070	5
568	20231207	112000	65382890	5070	5070	5070	5070	0
569	20231207	111900	65382890	5070	5070	5070	5070	0
570	20231207	111800	65382890	5070	5070	5070	5070	0
571	20231207	111700	65382890	5070	5070	5070	5070	1
572	20231207	111600	65377820	5080	5080	5080	5080	1
573	20231207	111500	65372740	5080	5080	5080	5080	320
574	20231207	111400	63747140	5080	5080	5080	5080	0
575	20231207	111300	63747140	5080	5070	5090	5060	1175
576	20231207	111200	57795210	5060	5060	5060	5060	0
577	20231207	111100	57795210	5060	5060	5060	5060	3
578	20231207	111000	57780030	5060	5060	5060	5060	50
579	20231207	110900	57527030	5060	5060	5060	5060	0
580	20231207	110800	57527030	5060	5060	5060	5060	0
581	20231207	110700	57527030	5060	5060	5060	5060	0
582	20231207	110600	57527030	5060	5060	5060	5060	0
583	20231207	110500	57527030	5060	5070	5070	5060	759
584	20231207	110400	53685490	5070	5070	5070	5070	0
585	20231207	110300	53685490	5070	5070	5070	5070	0
586	20231207	110200	53685490	5070	5070	5070	5070	633
587	20231207	110100	50476180	5070	5070	5070	5070	0
588	20231207	110000	50476180	5070	5070	5070	5070	0
589	20231207	105900	50476180	5070	5070	5070	5070	0
590	20231207	105800	50476180	5070	5070	5070	5070	10
591	20231207	105700	50425480	5070	5070	5070	5070	0
592	20231207	105600	50425480	5070	5070	5070	5070	0
593	20231207	105500	50425480	5070	5070	5070	5070	0
594	20231207	105400	50425480	5070	5070	5070	5070	0
595	20231207	105300	50425480	5070	5070	5070	5070	0
596	20231207	105200	50425480	5070	5070	5070	5070	14
597	20231207	105100	50354500	5070	5070	5070	5070	10
598	20231207	105000	50303800	5070	5070	5070	5070	0
599	20231207	104900	50303800	5070	5070	5070	5070	0
600	20231207	104800	50303800	5070	5070	5070	5070	0
601	20231207	104700	50303800	5070	5070	5070	5070	0
602	20231207	104600	50303800	5070	5070	5070	5070	10
603	20231207	104500	50253100	5070	5070	5070	5070	40
604	20231207	104400	50050300	5070	5070	5070	5070	0
605	20231207	104300	50050300	5070	5070	5070	5070	0
606	20231207	104200	50050300	5070	5090	5090	5070	750
607	20231207	104100	46247780	5070	5070	5070	5070	4
608	20231207	104000	46227500	5090	5090	5090	5090	0
609	20231207	103900	46227500	5090	5090	5090	5090	0
610	20231207	103800	46227500	5090	5090	5090	5090	0
611	20231207	103700	46227500	5090	5070	5090	5070	13
612	20231207	103600	46161350	5050	5050	5050	5050	11
613	20231207	103500	46105800	5050	5050	5050	5050	1
614	20231207	103400	46100750	5090	5090	5090	5090	0
615	20231207	103300	46100750	5090	5060	5090	5060	506
616	20231207	103200	43525270	5060	5060	5060	5060	0
617	20231207	103100	43525270	5060	5060	5060	5060	103
618	20231207	103000	43004090	5070	5070	5070	5070	0
619	20231207	102900	43004090	5070	5050	5070	5050	1393
620	20231207	102800	35966650	5070	5070	5070	5070	0
621	20231207	102700	35966650	5070	5070	5070	5070	0
622	20231207	102600	35966650	5070	5070	5070	5070	0
623	20231207	102500	35966650	5070	5070	5070	5070	0
624	20231207	102400	35966650	5070	5070	5070	5070	0
625	20231207	102300	35966650	5070	5070	5070	5070	0
626	20231207	102200	35966650	5070	5070	5070	5070	2
627	20231207	102100	35956510	5060	5060	5060	5060	61
628	20231207	102000	35647850	5070	5070	5070	5070	0
629	20231207	101900	35647850	5070	5070	5070	5070	0
630	20231207	101800	35647850	5070	5070	5070	5070	0
631	20231207	101700	35647850	5070	5070	5070	5070	0
632	20231207	101600	35647850	5070	5070	5070	5070	0
633	20231207	101500	35647850	5070	5070	5070	5070	184
634	20231207	101400	34714970	5080	5080	5080	5080	0
635	20231207	101300	34714970	5080	5080	5080	5080	0
636	20231207	101200	34714970	5080	5080	5080	5080	100
637	20231207	101100	34206970	5080	5080	5080	5080	0
638	20231207	101000	34206970	5080	5080	5080	5080	0
639	20231207	100900	34206970	5080	5070	5080	5070	70
640	20231207	100800	33851970	5080	5080	5080	5080	0
641	20231207	100700	33851970	5080	5080	5080	5080	0
642	20231207	100600	33851970	5080	5080	5080	5080	50
643	20231207	100500	33597970	5110	5110	5110	5110	0
644	20231207	100400	33597970	5110	5110	5110	5110	0
645	20231207	100300	33597970	5110	5110	5110	5110	0
646	20231207	100200	33597970	5110	5110	5110	5110	0
647	20231207	100100	33597970	5110	5110	5110	5110	0
648	20231207	100000	33597970	5110	5110	5110	5110	0
649	20231207	095900	33597970	5110	5080	5110	5080	5
650	20231207	095800	33572450	5090	5090	5090	5090	0
651	20231207	095700	33572450	5090	5090	5090	5090	1
652	20231207	095600	33567360	5050	5050	5050	5050	0
653	20231207	095500	33567360	5050	5080	5080	5050	150
654	20231207	095400	32807650	5130	5100	5130	5100	50
655	20231207	095300	32551620	5130	5130	5130	5130	0
656	20231207	095200	32551620	5130	5130	5130	5130	0
657	20231207	095100	32551620	5130	5130	5130	5130	0
658	20231207	095000	32551620	5130	5100	5130	5100	60
659	20231207	094900	32243860	5120	5090	5120	5090	200
660	20231207	094800	31220980	5080	5080	5080	5080	0
661	20231207	094700	31220980	5080	5080	5080	5080	142
662	20231207	094600	30499620	5080	5070	5080	5070	435
663	20231207	094500	28294150	5050	5050	5060	5050	141
664	20231207	094400	27580710	5050	5040	5050	5040	275
665	20231207	094300	26193140	5030	5030	5030	5030	41
666	20231207	094200	25986910	5030	5030	5030	5030	0
667	20231207	094100	25986910	5030	5030	5030	5030	1
668	20231207	094000	25981880	5040	5040	5040	5040	0
669	20231207	093900	25981880	5040	5040	5040	5040	1
670	20231207	093800	25976840	5040	5040	5040	5040	3
671	20231207	093700	25961720	5040	5040	5040	5040	0
672	20231207	093600	25961720	5040	5040	5040	5040	1
673	20231207	093500	25956680	5030	5030	5030	5030	57
674	20231207	093400	25669970	5030	5030	5030	5030	353
675	20231207	093300	23894380	5020	5020	5020	5020	0
676	20231207	093200	23894380	5020	5020	5020	5020	39
677	20231207	093100	23698600	5020	5030	5030	5020	11
678	20231207	093000	23643370	5030	5030	5030	5030	0
679	20231207	092900	23643370	5030	5030	5030	5030	15
680	20231207	092800	23567920	5030	5030	5030	5030	0
681	20231207	092700	23567920	5030	5030	5030	5030	0
682	20231207	092600	23567920	5030	5040	5040	5030	16
683	20231207	092500	23487330	5050	5070	5070	5050	1296
684	20231207	092400	16928720	5080	5080	5080	5080	170
685	20231207	092300	16065120	5080	5080	5080	5080	0
686	20231207	092200	16065120	5080	5100	5100	5080	30
687	20231207	092100	15912420	5110	5110	5110	5110	0
688	20231207	092000	15912420	5110	5090	5130	5090	549
689	20231207	091900	13097850	5130	5080	5130	5080	2
690	20231207	091800	13087640	5060	5060	5060	5060	375
691	20231207	091700	11190140	5070	5090	5130	5070	451
692	20231207	091600	8879530	5140	5100	5140	5100	2
693	20231207	091500	8869290	5100	5100	5100	5100	0
694	20231207	091400	8869290	5100	5100	5120	5100	880
695	20231207	091300	4379250	5100	5100	5100	5100	0
696	20231207	091200	4379250	5100	5100	5100	5100	0
697	20231207	091100	4379250	5100	5100	5100	5100	0
698	20231207	091000	4379250	5100	5060	5100	5060	102
699	20231207	090900	3863050	5060	5070	5070	5060	122
700	20231207	090800	3244800	5070	5070	5070	5070	2
701	20231207	090700	3234660	5070	5070	5070	5070	0
702	20231207	090600	3234660	5070	5070	5070	5070	10
703	20231207	090500	3183960	5070	5070	5070	5070	0
704	20231207	090400	3183960	5070	5070	5070	5070	0
705	20231207	090300	3183960	5070	5070	5070	5070	15
706	20231207	090200	3107910	5070	5070	5070	5070	0
707	20231207	090100	3107910	5070	5070	5070	5070	0
708	20231207	090000	3107910	5070	5070	5070	5070	613