KissMeData/093190/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200000	91516040	5480	5480	5480	5480	194
3	20231205	195900	91516040	5480	5480	5480	5480	0
4	20231205	195800	91516040	5480	5480	5480	5480	0
5	20231205	195700	91516040	5480	5480	5480	5480	0
6	20231205	195600	91516040	5480	5480	5480	5480	0
7	20231205	195500	91516040	5480	5480	5480	5480	0
8	20231205	195400	91516040	5480	5480	5480	5480	0
9	20231205	195300	91516040	5480	5480	5480	5480	0
10	20231205	195200	91516040	5480	5480	5480	5480	0
11	20231205	195100	91516040	5480	5480	5480	5480	0
12	20231205	195000	91516040	5480	5480	5480	5480	0
13	20231205	194900	91516040	5480	5480	5480	5480	0
14	20231205	194800	91516040	5480	5480	5480	5480	0
15	20231205	194700	91516040	5480	5480	5480	5480	0
16	20231205	194600	91516040	5480	5480	5480	5480	0
17	20231205	194500	91516040	5480	5480	5480	5480	0
18	20231205	194400	91516040	5480	5480	5480	5480	0
19	20231205	194300	91516040	5480	5480	5480	5480	0
20	20231205	194200	91516040	5480	5480	5480	5480	0
21	20231205	194100	91516040	5480	5480	5480	5480	0
22	20231205	194000	91516040	5480	5480	5480	5480	0
23	20231205	193900	91516040	5480	5480	5480	5480	0
24	20231205	193800	91516040	5480	5480	5480	5480	0
25	20231205	193700	91516040	5480	5480	5480	5480	0
26	20231205	193600	91516040	5480	5480	5480	5480	0
27	20231205	193500	91516040	5480	5480	5480	5480	0
28	20231205	193400	91516040	5480	5480	5480	5480	0
29	20231205	193300	91516040	5480	5480	5480	5480	0
30	20231205	193200	91516040	5480	5480	5480	5480	0
31	20231205	193100	91516040	5480	5480	5480	5480	0
32	20231205	193000	91516040	5480	5480	5480	5480	194
33	20231205	192900	91516040	5480	5480	5480	5480	0
34	20231205	192800	91516040	5480	5480	5480	5480	0
35	20231205	192700	91516040	5480	5480	5480	5480	0
36	20231205	192600	91516040	5480	5480	5480	5480	0
37	20231205	192500	91516040	5480	5480	5480	5480	0
38	20231205	192400	91516040	5480	5480	5480	5480	0
39	20231205	192300	91516040	5480	5480	5480	5480	0
40	20231205	192200	91516040	5480	5480	5480	5480	0
41	20231205	192100	91516040	5480	5480	5480	5480	0
42	20231205	192000	91516040	5480	5480	5480	5480	0
43	20231205	191900	91516040	5480	5480	5480	5480	0
44	20231205	191800	91516040	5480	5480	5480	5480	0
45	20231205	191700	91516040	5480	5480	5480	5480	0
46	20231205	191600	91516040	5480	5480	5480	5480	0
47	20231205	191500	91516040	5480	5480	5480	5480	0
48	20231205	191400	91516040	5480	5480	5480	5480	0
49	20231205	191300	91516040	5480	5480	5480	5480	0
50	20231205	191200	91516040	5480	5480	5480	5480	0
51	20231205	191100	91516040	5480	5480	5480	5480	0
52	20231205	191000	91516040	5480	5480	5480	5480	0
53	20231205	190900	91516040	5480	5480	5480	5480	0
54	20231205	190800	91516040	5480	5480	5480	5480	0
55	20231205	190700	91516040	5480	5480	5480	5480	0
56	20231205	190600	91516040	5480	5480	5480	5480	0
57	20231205	190500	91516040	5480	5480	5480	5480	0
58	20231205	190400	91516040	5480	5480	5480	5480	0
59	20231205	190300	91516040	5480	5480	5480	5480	0
60	20231205	190200	91516040	5480	5480	5480	5480	0
61	20231205	190100	91516040	5480	5480	5480	5480	0
62	20231205	190000	91516040	5480	5480	5480	5480	194
63	20231205	185900	91516040	5480	5480	5480	5480	0
64	20231205	185800	91516040	5480	5480	5480	5480	0
65	20231205	185700	91516040	5480	5480	5480	5480	0
66	20231205	185600	91516040	5480	5480	5480	5480	0
67	20231205	185500	91516040	5480	5480	5480	5480	0
68	20231205	185400	91516040	5480	5480	5480	5480	0
69	20231205	185300	91516040	5480	5480	5480	5480	0
70	20231205	185200	91516040	5480	5480	5480	5480	0
71	20231205	185100	91516040	5480	5480	5480	5480	0
72	20231205	185000	91516040	5480	5480	5480	5480	0
73	20231205	184900	91516040	5480	5480	5480	5480	0
74	20231205	184800	91516040	5480	5480	5480	5480	0
75	20231205	184700	91516040	5480	5480	5480	5480	0
76	20231205	184600	91516040	5480	5480	5480	5480	0
77	20231205	184500	91516040	5480	5480	5480	5480	0
78	20231205	184400	91516040	5480	5480	5480	5480	0
79	20231205	184300	91516040	5480	5480	5480	5480	0
80	20231205	184200	91516040	5480	5480	5480	5480	0
81	20231205	184100	91516040	5480	5480	5480	5480	0
82	20231205	184000	91516040	5480	5480	5480	5480	0
83	20231205	183900	91516040	5480	5480	5480	5480	0
84	20231205	183800	91516040	5480	5480	5480	5480	0
85	20231205	183700	91516040	5480	5480	5480	5480	0
86	20231205	183600	91516040	5480	5480	5480	5480	0
87	20231205	183500	91516040	5480	5480	5480	5480	0
88	20231205	183400	91516040	5480	5480	5480	5480	0
89	20231205	183300	91516040	5480	5480	5480	5480	0
90	20231205	183200	91516040	5480	5480	5480	5480	0
91	20231205	183100	91516040	5480	5480	5480	5480	0
92	20231205	183000	91516040	5480	5480	5480	5480	194
93	20231205	182900	91516040	5480	5480	5480	5480	0
94	20231205	182800	91516040	5480	5480	5480	5480	0
95	20231205	182700	91516040	5480	5480	5480	5480	0
96	20231205	182600	91516040	5480	5480	5480	5480	0
97	20231205	182500	91516040	5480	5480	5480	5480	0
98	20231205	182400	91516040	5480	5480	5480	5480	0
99	20231205	182300	91516040	5480	5480	5480	5480	0
100	20231205	182200	91516040	5480	5480	5480	5480	0
101	20231205	182100	91516040	5480	5480	5480	5480	0
102	20231205	182000	91516040	5480	5480	5480	5480	0
103	20231205	181900	91516040	5480	5480	5480	5480	0
104	20231205	181800	91516040	5480	5480	5480	5480	0
105	20231205	181700	91516040	5480	5480	5480	5480	0
106	20231205	181600	91516040	5480	5480	5480	5480	0
107	20231205	181500	91516040	5480	5480	5480	5480	0
108	20231205	181400	91516040	5480	5480	5480	5480	0
109	20231205	181300	91516040	5480	5480	5480	5480	0
110	20231205	181200	91516040	5480	5480	5480	5480	0
111	20231205	181100	91516040	5480	5480	5480	5480	0
112	20231205	181000	91516040	5480	5480	5480	5480	0
113	20231205	180900	91516040	5480	5480	5480	5480	0
114	20231205	180800	91516040	5480	5480	5480	5480	0
115	20231205	180700	91516040	5480	5480	5480	5480	0
116	20231205	180600	91516040	5480	5480	5480	5480	0
117	20231205	180500	91516040	5480	5480	5480	5480	0
118	20231205	180400	91516040	5480	5480	5480	5480	0
119	20231205	180300	91516040	5480	5480	5480	5480	0
120	20231205	180200	91516040	5480	5480	5480	5480	0
121	20231205	180100	91516040	5480	5480	5480	5480	0
122	20231205	180000	91516040	5480	5480	5480	5480	194
123	20231205	175900	91516040	5480	5480	5480	5480	0
124	20231205	175800	91516040	5480	5480	5480	5480	0
125	20231205	175700	91516040	5480	5480	5480	5480	0
126	20231205	175600	91516040	5480	5480	5480	5480	0
127	20231205	175500	91516040	5480	5480	5480	5480	0
128	20231205	175400	91516040	5480	5480	5480	5480	0
129	20231205	175300	91516040	5480	5480	5480	5480	0
130	20231205	175200	91516040	5480	5480	5480	5480	0
131	20231205	175100	91516040	5480	5480	5480	5480	0
132	20231205	175000	91516040	5480	5480	5480	5480	0
133	20231205	174900	91516040	5480	5480	5480	5480	0
134	20231205	174800	91516040	5480	5480	5480	5480	0
135	20231205	174700	91516040	5480	5480	5480	5480	0
136	20231205	174600	91516040	5480	5480	5480	5480	0
137	20231205	174500	91516040	5480	5480	5480	5480	0
138	20231205	174400	91516040	5480	5480	5480	5480	0
139	20231205	174300	91516040	5480	5480	5480	5480	0
140	20231205	174200	91516040	5480	5480	5480	5480	0
141	20231205	174100	91516040	5480	5480	5480	5480	0
142	20231205	174000	91516040	5480	5480	5480	5480	0
143	20231205	173900	91516040	5480	5480	5480	5480	0
144	20231205	173800	91516040	5480	5480	5480	5480	0
145	20231205	173700	91516040	5480	5480	5480	5480	0
146	20231205	173600	91516040	5480	5480	5480	5480	0
147	20231205	173500	91516040	5480	5480	5480	5480	0
148	20231205	173400	91516040	5480	5480	5480	5480	0
149	20231205	173300	91516040	5480	5480	5480	5480	0
150	20231205	173200	91516040	5480	5480	5480	5480	0
151	20231205	173100	91516040	5480	5480	5480	5480	0
152	20231205	173000	91516040	5480	5480	5480	5480	194
153	20231205	172900	91516040	5480	5480	5480	5480	0
154	20231205	172800	91516040	5480	5480	5480	5480	0
155	20231205	172700	91516040	5480	5480	5480	5480	0
156	20231205	172600	91516040	5480	5480	5480	5480	0
157	20231205	172500	91516040	5480	5480	5480	5480	0
158	20231205	172400	91516040	5480	5480	5480	5480	0
159	20231205	172300	91516040	5480	5480	5480	5480	0
160	20231205	172200	91516040	5480	5480	5480	5480	0
161	20231205	172100	91516040	5480	5480	5480	5480	0
162	20231205	172000	91516040	5480	5480	5480	5480	0
163	20231205	171900	91516040	5480	5480	5480	5480	0
164	20231205	171800	91516040	5480	5480	5480	5480	0
165	20231205	171700	91516040	5480	5480	5480	5480	0
166	20231205	171600	91516040	5480	5480	5480	5480	0
167	20231205	171500	91516040	5480	5480	5480	5480	0
168	20231205	171400	91516040	5480	5480	5480	5480	0
169	20231205	171300	91516040	5480	5480	5480	5480	0
170	20231205	171200	91516040	5480	5480	5480	5480	0
171	20231205	171100	91516040	5480	5480	5480	5480	0
172	20231205	171000	91516040	5480	5480	5480	5480	0
173	20231205	170900	91516040	5480	5480	5480	5480	0
174	20231205	170800	91516040	5480	5480	5480	5480	0
175	20231205	170700	91516040	5480	5480	5480	5480	0
176	20231205	170600	91516040	5480	5480	5480	5480	0
177	20231205	170500	91516040	5480	5480	5480	5480	0
178	20231205	170400	91516040	5480	5480	5480	5480	0
179	20231205	170300	91516040	5480	5480	5480	5480	0
180	20231205	170200	91516040	5480	5480	5480	5480	0
181	20231205	170100	91516040	5480	5480	5480	5480	0
182	20231205	170000	91516040	5480	5480	5480	5480	194
183	20231205	165900	91516040	5480	5480	5480	5480	0
184	20231205	165800	91516040	5480	5480	5480	5480	0
185	20231205	165700	91516040	5480	5480	5480	5480	0
186	20231205	165600	91516040	5480	5480	5480	5480	0
187	20231205	165500	91516040	5480	5480	5480	5480	0
188	20231205	165400	91516040	5480	5480	5480	5480	0
189	20231205	165300	91516040	5480	5480	5480	5480	0
190	20231205	165200	91516040	5480	5480	5480	5480	0
191	20231205	165100	91516040	5480	5480	5480	5480	0
192	20231205	165000	91516040	5480	5480	5480	5480	0
193	20231205	164900	91516040	5480	5480	5480	5480	0
194	20231205	164800	91516040	5480	5480	5480	5480	0
195	20231205	164700	91516040	5480	5480	5480	5480	0
196	20231205	164600	91516040	5480	5480	5480	5480	0
197	20231205	164500	91516040	5480	5480	5480	5480	0
198	20231205	164400	91516040	5480	5480	5480	5480	0
199	20231205	164300	91516040	5480	5480	5480	5480	0
200	20231205	164200	91516040	5480	5480	5480	5480	0
201	20231205	164100	91516040	5480	5480	5480	5480	0
202	20231205	164000	91516040	5480	5480	5480	5480	0
203	20231205	163900	91516040	5480	5480	5480	5480	0
204	20231205	163800	91516040	5480	5480	5480	5480	0
205	20231205	163700	91516040	5480	5480	5480	5480	0
206	20231205	163600	91516040	5480	5480	5480	5480	0
207	20231205	163500	91516040	5480	5480	5480	5480	0
208	20231205	163400	91516040	5480	5480	5480	5480	0
209	20231205	163300	91516040	5480	5480	5480	5480	0
210	20231205	163200	91516040	5480	5480	5480	5480	0
211	20231205	163100	91516040	5480	5480	5480	5480	0
212	20231205	163000	91516040	5480	5480	5480	5480	194
213	20231205	162900	91516040	5480	5480	5480	5480	0
214	20231205	162800	91516040	5480	5480	5480	5480	0
215	20231205	162700	91516040	5480	5480	5480	5480	0
216	20231205	162600	91516040	5480	5480	5480	5480	0
217	20231205	162500	91516040	5480	5480	5480	5480	0
218	20231205	162400	91516040	5480	5480	5480	5480	0
219	20231205	162300	91516040	5480	5480	5480	5480	0
220	20231205	162200	91516040	5480	5480	5480	5480	0
221	20231205	162100	91516040	5480	5480	5480	5480	0
222	20231205	162000	91516040	5480	5480	5480	5480	0
223	20231205	161900	91516040	5480	5480	5480	5480	0
224	20231205	161800	91516040	5480	5480	5480	5480	0
225	20231205	161700	91516040	5480	5480	5480	5480	0
226	20231205	161600	91516040	5480	5480	5480	5480	0
227	20231205	161500	91516040	5480	5480	5480	5480	0
228	20231205	161400	91516040	5480	5480	5480	5480	0
229	20231205	161300	91516040	5480	5480	5480	5480	0
230	20231205	161200	91516040	5480	5480	5480	5480	0
231	20231205	161100	91516040	5480	5480	5480	5480	0
232	20231205	161000	91516040	5480	5480	5480	5480	0
233	20231205	160900	91516040	5480	5480	5480	5480	0
234	20231205	160800	91516040	5480	5480	5480	5480	0
235	20231205	160700	91516040	5480	5480	5480	5480	0
236	20231205	160600	91516040	5480	5480	5480	5480	0
237	20231205	160500	91516040	5480	5480	5480	5480	0
238	20231205	160400	91516040	5480	5480	5480	5480	0
239	20231205	160300	91516040	5480	5480	5480	5480	0
240	20231205	160200	91516040	5480	5480	5480	5480	0
241	20231205	160100	91516040	5480	5480	5480	5480	0
242	20231205	160000	91516040	5480	5480	5480	5480	194
243	20231205	155900	91516040	5480	5480	5480	5480	0
244	20231205	155800	91516040	5480	5480	5480	5480	0
245	20231205	155700	91516040	5480	5480	5480	5480	0
246	20231205	155600	91516040	5480	5480	5480	5480	0
247	20231205	155500	91516040	5480	5480	5480	5480	0
248	20231205	155400	91516040	5480	5480	5480	5480	0
249	20231205	155300	91516040	5480	5480	5480	5480	0
250	20231205	155200	91516040	5480	5480	5480	5480	0
251	20231205	155100	91516040	5480	5480	5480	5480	0
252	20231205	155000	91516040	5480	5480	5480	5480	0
253	20231205	154900	91516040	5480	5480	5480	5480	0
254	20231205	154800	91516040	5480	5480	5480	5480	0
255	20231205	154700	91516040	5480	5480	5480	5480	0
256	20231205	154600	91516040	5480	5480	5480	5480	0
257	20231205	154500	91516040	5480	5480	5480	5480	0
258	20231205	154400	91516040	5480	5480	5480	5480	0
259	20231205	154300	91516040	5480	5480	5480	5480	0
260	20231205	154200	91516040	5480	5480	5480	5480	0
261	20231205	154100	91516040	5480	5480	5480	5480	0
262	20231205	154000	91516040	5480	5480	5480	5480	0
263	20231205	153900	91516040	5480	5480	5480	5480	0
264	20231205	153800	91516040	5480	5480	5480	5480	0
265	20231205	153700	91516040	5480	5480	5480	5480	0
266	20231205	153600	91516040	5480	5480	5480	5480	0
267	20231205	153500	91516040	5480	5480	5480	5480	0
268	20231205	153400	91516040	5480	5480	5480	5480	0
269	20231205	153300	91516040	5480	5480	5480	5480	0
270	20231205	153200	91516040	5480	5480	5480	5480	0
271	20231205	153100	91516040	5480	5480	5480	5480	0
272	20231205	153000	91516040	5480	5480	5480	5480	388
273	20231205	152900	90452920	5480	5480	5480	5480	0
274	20231205	152800	90452920	5480	5480	5480	5480	0
275	20231205	152700	90452920	5480	5480	5480	5480	0
276	20231205	152600	90452920	5480	5480	5480	5480	0
277	20231205	152500	90452920	5480	5480	5480	5480	0
278	20231205	152400	90452920	5480	5480	5480	5480	0
279	20231205	152300	90452920	5480	5480	5480	5480	0
280	20231205	152200	90452920	5480	5480	5480	5480	0
281	20231205	152100	90452920	5480	5480	5480	5480	0
282	20231205	152000	90452920	5480	5480	5480	5480	0
283	20231205	151900	90452920	5480	5480	5480	5480	10
284	20231205	151800	90398120	5440	5440	5440	5440	0
285	20231205	151700	90398120	5440	5440	5440	5440	0
286	20231205	151600	90398120	5440	5440	5440	5440	0
287	20231205	151500	90398120	5440	5440	5440	5440	36
288	20231205	151400	90202280	5470	5460	5470	5460	100
289	20231205	151300	89655350	5450	5450	5450	5450	0
290	20231205	151200	89655350	5450	5450	5450	5450	0
291	20231205	151100	89655350	5450	5450	5450	5450	10
292	20231205	151000	89600850	5460	5460	5460	5460	0
293	20231205	150900	89600850	5460	5460	5460	5460	150
294	20231205	150800	88781850	5450	5450	5450	5450	0
295	20231205	150700	88781850	5450	5450	5450	5450	1
296	20231205	150600	88776400	5460	5460	5460	5460	0
297	20231205	150500	88776400	5460	5460	5460	5460	43
298	20231205	150400	88541620	5440	5440	5440	5440	0
299	20231205	150300	88541620	5440	5440	5440	5440	50
300	20231205	150200	88269620	5460	5460	5460	5460	0
301	20231205	150100	88269620	5460	5460	5460	5460	0
302	20231205	150000	88269620	5460	5460	5460	5460	0
303	20231205	145900	88269620	5460	5460	5460	5460	0
304	20231205	145800	88269620	5460	5450	5460	5450	17
305	20231205	145700	88176910	5450	5450	5450	5450	0
306	20231205	145600	88176910	5450	5450	5450	5450	11
307	20231205	145500	88116960	5450	5450	5450	5450	10
308	20231205	145400	88062460	5450	5450	5450	5450	0
309	20231205	145300	88062460	5450	5450	5450	5450	11
310	20231205	145200	88002510	5450	5450	5450	5450	100
311	20231205	145100	87457510	5450	5450	5450	5450	11
312	20231205	145000	87397560	5450	5450	5450	5450	50
313	20231205	144900	87125060	5430	5430	5430	5430	0
314	20231205	144800	87125060	5430	5440	5440	5430	30
315	20231205	144700	86962150	5450	5450	5450	5450	10
316	20231205	144600	86907650	5450	5450	5450	5450	11
317	20231205	144500	86847700	5450	5450	5450	5450	0
318	20231205	144400	86847700	5450	5450	5450	5450	11
319	20231205	144300	86787750	5450	5450	5450	5450	1
320	20231205	144200	86782300	5430	5430	5430	5430	0
321	20231205	144100	86782300	5430	5430	5430	5430	505
322	20231205	144000	84040150	5430	5430	5430	5430	1031
323	20231205	143900	78441820	5420	5420	5420	5420	0
324	20231205	143800	78441820	5420	5420	5420	5420	0
325	20231205	143700	78441820	5420	5420	5420	5420	65
326	20231205	143600	78089520	5420	5430	5430	5420	1406
327	20231205	143500	70462730	5430	5430	5430	5430	226
328	20231205	143400	69235550	5430	5430	5430	5430	0
329	20231205	143300	69235550	5430	5430	5430	5430	0
330	20231205	143200	69235550	5430	5430	5430	5430	0
331	20231205	143100	69235550	5430	5430	5430	5430	64
332	20231205	143000	68888030	5430	5430	5430	5430	0
333	20231205	142900	68888030	5430	5430	5430	5430	0
334	20231205	142800	68888030	5430	5430	5430	5430	0
335	20231205	142700	68888030	5430	5430	5430	5430	104
336	20231205	142600	68323310	5430	5430	5430	5430	0
337	20231205	142500	68323310	5430	5430	5430	5430	0
338	20231205	142400	68323310	5430	5430	5430	5430	0
339	20231205	142300	68323310	5430	5430	5430	5430	0
340	20231205	142200	68323310	5430	5430	5430	5430	0
341	20231205	142100	68323310	5430	5430	5430	5430	0
342	20231205	142000	68323310	5430	5430	5430	5430	299
343	20231205	141900	66699740	5430	5450	5450	5430	2000
344	20231205	141800	55809280	5460	5460	5460	5460	10
345	20231205	141700	55754680	5460	5460	5460	5460	11
346	20231205	141600	55694620	5460	5460	5460	5460	10
347	20231205	141500	55640020	5460	5460	5460	5460	1
348	20231205	141400	55634560	5460	5460	5460	5460	10
349	20231205	141300	55579960	5460	5460	5460	5460	10
350	20231205	141200	55525360	5460	5460	5460	5460	101
351	20231205	141100	54973900	5450	5450	5450	5450	10
352	20231205	141000	54919400	5450	5450	5450	5450	0
353	20231205	140900	54919400	5450	5460	5460	5450	21
354	20231205	140800	54804840	5460	5460	5460	5460	10
355	20231205	140700	54750240	5460	5460	5460	5460	1
356	20231205	140600	54744780	5460	5460	5460	5460	11
357	20231205	140500	54684720	5460	5460	5460	5460	1
358	20231205	140400	54679260	5450	5450	5450	5450	0
359	20231205	140300	54679260	5450	5450	5450	5450	0
360	20231205	140200	54679260	5450	5450	5450	5450	0
361	20231205	140100	54679260	5450	5450	5450	5450	0
362	20231205	140000	54679260	5450	5460	5460	5450	458
363	20231205	135900	52180570	5460	5460	5460	5460	0
364	20231205	135800	52180570	5460	5460	5460	5460	0
365	20231205	135700	52180570	5460	5460	5460	5460	0
366	20231205	135600	52180570	5460	5460	5460	5460	0
367	20231205	135500	52180570	5460	5460	5460	5460	14
368	20231205	135400	52104130	5460	5470	5470	5460	210
369	20231205	135300	50957430	5470	5470	5470	5470	1
370	20231205	135200	50951960	5470	5470	5470	5470	10
371	20231205	135100	50897260	5470	5470	5470	5470	0
372	20231205	135000	50897260	5470	5470	5470	5470	11
373	20231205	134900	50837090	5470	5470	5470	5470	0
374	20231205	134800	50837090	5470	5470	5470	5470	31
375	20231205	134700	50667520	5470	5470	5470	5470	10
376	20231205	134600	50612820	5470	5470	5470	5470	1
377	20231205	134500	50607350	5470	5470	5470	5470	10
378	20231205	134400	50552650	5470	5470	5470	5470	1
379	20231205	134300	50547180	5470	5470	5470	5470	11
380	20231205	134200	50487010	5470	5470	5470	5470	13
381	20231205	134100	50415900	5450	5450	5450	5450	0
382	20231205	134000	50415900	5450	5450	5450	5450	0
383	20231205	133900	50415900	5450	5450	5450	5450	0
384	20231205	133800	50415900	5450	5450	5450	5450	0
385	20231205	133700	50415900	5450	5450	5450	5450	0
386	20231205	133600	50415900	5450	5450	5450	5450	0
387	20231205	133500	50415900	5450	5450	5450	5450	0
388	20231205	133400	50415900	5450	5450	5450	5450	0
389	20231205	133300	50415900	5450	5450	5450	5450	0
390	20231205	133200	50415900	5450	5450	5450	5450	0
391	20231205	133100	50415900	5450	5450	5450	5450	0
392	20231205	133000	50415900	5450	5450	5450	5450	0
393	20231205	132900	50415900	5450	5450	5450	5450	0
394	20231205	132800	50415900	5450	5450	5450	5450	0
395	20231205	132700	50415900	5450	5450	5450	5450	0
396	20231205	132600	50415900	5450	5450	5450	5450	0
397	20231205	132500	50415900	5450	5450	5450	5450	0
398	20231205	132400	50415900	5450	5450	5450	5450	0
399	20231205	132300	50415900	5450	5450	5450	5450	0
400	20231205	132200	50415900	5450	5450	5450	5450	1
401	20231205	132100	50410450	5470	5470	5470	5470	11
402	20231205	132000	50350280	5470	5470	5470	5470	0
403	20231205	131900	50350280	5470	5470	5470	5470	11
404	20231205	131800	50290110	5470	5470	5470	5470	0
405	20231205	131700	50290110	5470	5470	5470	5470	11
406	20231205	131600	50229940	5470	5470	5470	5470	10
407	20231205	131500	50175240	5470	5470	5470	5470	0
408	20231205	131400	50175240	5470	5470	5470	5470	11
409	20231205	131300	50115070	5470	5470	5470	5470	1
410	20231205	131200	50109600	5450	5450	5450	5450	0
411	20231205	131100	50109600	5450	5450	5450	5450	0
412	20231205	131000	50109600	5450	5450	5450	5450	0
413	20231205	130900	50109600	5450	5450	5450	5450	0
414	20231205	130800	50109600	5450	5450	5450	5450	0
415	20231205	130700	50109600	5450	5450	5450	5450	0
416	20231205	130600	50109600	5450	5450	5450	5450	0
417	20231205	130500	50109600	5450	5450	5450	5450	0
418	20231205	130400	50109600	5450	5450	5450	5450	0
419	20231205	130300	50109600	5450	5450	5450	5450	0
420	20231205	130200	50109600	5450	5450	5450	5450	0
421	20231205	130100	50109600	5450	5450	5450	5450	0
422	20231205	130000	50109600	5450	5460	5460	5450	88
423	20231205	125900	49629920	5460	5460	5460	5460	10
424	20231205	125800	49575320	5460	5460	5460	5460	0
425	20231205	125700	49575320	5460	5460	5460	5460	6
426	20231205	125600	49542560	5460	5460	5460	5460	69
427	20231205	125500	49165820	5460	5460	5460	5460	0
428	20231205	125400	49165820	5460	5460	5460	5460	0
429	20231205	125300	49165820	5460	5460	5460	5460	55
430	20231205	125200	48865520	5460	5460	5460	5460	0
431	20231205	125100	48865520	5460	5460	5460	5460	0
432	20231205	125000	48865520	5460	5460	5460	5460	0
433	20231205	124900	48865520	5460	5460	5460	5460	5
434	20231205	124800	48838220	5470	5470	5470	5470	1
435	20231205	124700	48832750	5460	5460	5460	5460	5
436	20231205	124600	48805450	5460	5460	5460	5460	5
437	20231205	124500	48778150	5470	5470	5470	5470	1
438	20231205	124400	48772680	5470	5470	5470	5470	11
439	20231205	124300	48712510	5470	5470	5470	5470	12
440	20231205	124200	48646870	5470	5470	5470	5470	0
441	20231205	124100	48646870	5470	5470	5470	5470	1
442	20231205	124000	48641400	5460	5460	5460	5460	0
443	20231205	123900	48641400	5460	5460	5460	5460	0
444	20231205	123800	48641400	5460	5460	5460	5460	0
445	20231205	123700	48641400	5460	5460	5460	5460	0
446	20231205	123600	48641400	5460	5460	5460	5460	0
447	20231205	123500	48641400	5460	5460	5460	5460	0
448	20231205	123400	48641400	5460	5460	5460	5460	0
449	20231205	123300	48641400	5460	5460	5460	5460	96
450	20231205	123200	48117240	5460	5460	5460	5460	11
451	20231205	123100	48057180	5460	5460	5460	5460	1
452	20231205	123000	48051720	5460	5460	5460	5460	11
453	20231205	122900	47991660	5460	5460	5460	5460	11
454	20231205	122800	47931600	5460	5460	5460	5460	1
455	20231205	122700	47926140	5460	5460	5460	5460	11
456	20231205	122600	47866080	5460	5460	5460	5460	1
457	20231205	122500	47860620	5460	5460	5460	5460	30
458	20231205	122400	47696820	5460	5460	5460	5460	11
459	20231205	122300	47636760	5460	5460	5460	5460	2
460	20231205	122200	47625840	5450	5450	5450	5450	0
461	20231205	122100	47625840	5450	5450	5450	5450	3
462	20231205	122000	47609490	5460	5460	5460	5460	11
463	20231205	121900	47549430	5460	5460	5460	5460	1
464	20231205	121800	47543970	5460	5460	5460	5460	12
465	20231205	121700	47478450	5460	5460	5460	5460	1
466	20231205	121600	47472990	5450	5450	5450	5450	0
467	20231205	121500	47472990	5450	5450	5450	5450	0
468	20231205	121400	47472990	5450	5460	5460	5450	11
469	20231205	121300	47413020	5460	5460	5460	5460	12
470	20231205	121200	47347500	5460	5460	5460	5460	0
471	20231205	121100	47347500	5460	5460	5460	5460	13
472	20231205	121000	47276520	5460	5460	5460	5460	12
473	20231205	120900	47211000	5460	5460	5460	5460	1
474	20231205	120800	47205540	5460	5460	5460	5460	12
475	20231205	120700	47140020	5460	5460	5460	5460	1
476	20231205	120600	47134560	5460	5460	5460	5460	12
477	20231205	120500	47069040	5460	5460	5460	5460	0
478	20231205	120400	47069040	5460	5460	5460	5460	13
479	20231205	120300	46998060	5460	5460	5460	5460	12
480	20231205	120200	46932540	5460	5460	5460	5460	56
481	20231205	120100	46626780	5460	5460	5460	5460	29
482	20231205	120000	46468440	5450	5460	5460	5450	19
483	20231205	115900	46364710	5460	5460	5460	5460	13
484	20231205	115800	46293730	5460	5460	5460	5460	12
485	20231205	115700	46228210	5460	5460	5460	5460	1
486	20231205	115600	46222750	5460	5460	5460	5460	12
487	20231205	115500	46157230	5460	5460	5460	5460	0
488	20231205	115400	46157230	5460	5460	5460	5460	16
489	20231205	115300	46069870	5460	5460	5460	5460	0
490	20231205	115200	46069870	5460	5460	5460	5460	23
491	20231205	115100	45944290	5460	5460	5460	5460	12
492	20231205	115000	45878770	5460	5460	5460	5460	1
493	20231205	114900	45873310	5460	5460	5460	5460	12
494	20231205	114800	45807790	5460	5460	5460	5460	10
495	20231205	114700	45753190	5460	5460	5460	5460	13
496	20231205	114600	45682210	5460	5460	5460	5460	0
497	20231205	114500	45682210	5460	5460	5460	5460	13
498	20231205	114400	45611230	5460	5460	5460	5460	13
499	20231205	114300	45540250	5460	5460	5460	5460	1
500	20231205	114200	45534790	5450	5450	5450	5450	0
501	20231205	114100	45534790	5450	5450	5450	5450	20
502	20231205	114000	45425790	5460	5460	5460	5460	17
503	20231205	113900	45332970	5460	5460	5460	5460	0
504	20231205	113800	45332970	5460	5460	5460	5460	16
505	20231205	113700	45245610	5460	5460	5460	5460	17
506	20231205	113600	45152790	5460	5460	5460	5460	0
507	20231205	113500	45152790	5460	5460	5460	5460	14
508	20231205	113400	45076350	5460	5460	5460	5460	0
509	20231205	113300	45076350	5460	5460	5460	5460	14
510	20231205	113200	44999910	5460	5460	5460	5460	13
511	20231205	113100	44928930	5460	5460	5460	5460	5
512	20231205	113000	44901630	5460	5460	5460	5460	14
513	20231205	112900	44825190	5460	5460	5460	5460	0
514	20231205	112800	44825190	5460	5460	5460	5460	14
515	20231205	112700	44748750	5460	5460	5460	5460	0
516	20231205	112600	44748750	5460	5460	5460	5460	13
517	20231205	112500	44677770	5460	5460	5460	5460	14
518	20231205	112400	44601330	5460	5460	5460	5460	0
519	20231205	112300	44601330	5460	5460	5460	5460	14
520	20231205	112200	44524890	5460	5460	5460	5460	0
521	20231205	112100	44524890	5460	5460	5460	5460	14
522	20231205	112000	44448450	5460	5460	5460	5460	0
523	20231205	111900	44448450	5460	5460	5460	5460	13
524	20231205	111800	44377470	5460	5460	5460	5460	17
525	20231205	111700	44284650	5470	5470	5470	5470	0
526	20231205	111600	44284650	5470	5470	5470	5470	14
527	20231205	111500	44208070	5470	5470	5470	5470	0
528	20231205	111400	44208070	5470	5470	5470	5470	13
529	20231205	111300	44136960	5470	5470	5470	5470	1
530	20231205	111200	44131490	5470	5470	5470	5470	13
531	20231205	111100	44060380	5470	5470	5470	5470	14
532	20231205	111000	43983800	5470	5470	5470	5470	0
533	20231205	110900	43983800	5470	5470	5470	5470	14
534	20231205	110800	43907220	5470	5470	5470	5470	0
535	20231205	110700	43907220	5470	5470	5470	5470	13
536	20231205	110600	43836110	5470	5470	5470	5470	14
537	20231205	110500	43759530	5470	5470	5470	5470	3
538	20231205	110400	43743120	5470	5470	5470	5470	14
539	20231205	110300	43666540	5470	5470	5470	5470	8
540	20231205	110200	43622780	5470	5470	5470	5470	13
541	20231205	110100	43551670	5470	5470	5470	5470	3
542	20231205	110000	43535260	5450	5450	5450	5450	0
543	20231205	105900	43535260	5450	5450	5450	5450	0
544	20231205	105800	43535260	5450	5450	5450	5450	0
545	20231205	105700	43535260	5450	5450	5450	5450	0
546	20231205	105600	43535260	5450	5450	5450	5450	0
547	20231205	105500	43535260	5450	5450	5450	5450	0
548	20231205	105400	43535260	5450	5450	5450	5450	0
549	20231205	105300	43535260	5450	5450	5450	5450	0
550	20231205	105200	43535260	5450	5470	5470	5450	17
551	20231205	105100	43442330	5470	5470	5470	5470	1
552	20231205	105000	43436860	5470	5470	5470	5470	13
553	20231205	104900	43365750	5470	5470	5470	5470	1
554	20231205	104800	43360280	5470	5470	5470	5470	13
555	20231205	104700	43289170	5470	5470	5470	5470	1
556	20231205	104600	43283700	5470	5470	5470	5470	24
557	20231205	104500	43152420	5450	5450	5450	5450	0
558	20231205	104400	43152420	5450	5460	5460	5450	200
559	20231205	104300	42061460	5470	5470	5470	5470	13
560	20231205	104200	41990350	5470	5470	5470	5470	1
561	20231205	104100	41984880	5470	5470	5470	5470	13
562	20231205	104000	41913770	5470	5470	5470	5470	14
563	20231205	103900	41837190	5470	5470	5470	5470	5
564	20231205	103800	41809840	5470	5470	5470	5470	0
565	20231205	103700	41809840	5470	5470	5470	5470	0
566	20231205	103600	41809840	5470	5470	5470	5470	0
567	20231205	103500	41809840	5470	5470	5470	5470	0
568	20231205	103400	41809840	5470	5470	5470	5470	0
569	20231205	103300	41809840	5470	5470	5470	5470	0
570	20231205	103200	41809840	5470	5470	5470	5470	20
571	20231205	103100	41700440	5470	5470	5470	5470	0
572	20231205	103000	41700440	5470	5470	5470	5470	0
573	20231205	102900	41700440	5470	5470	5470	5470	0
574	20231205	102800	41700440	5470	5470	5470	5470	0
575	20231205	102700	41700440	5470	5470	5470	5470	0
576	20231205	102600	41700440	5470	5470	5470	5470	0
577	20231205	102500	41700440	5470	5470	5470	5470	0
578	20231205	102400	41700440	5470	5470	5470	5470	147
579	20231205	102300	40896350	5470	5470	5470	5470	0
580	20231205	102200	40896350	5470	5470	5470	5470	34
581	20231205	102100	40710370	5470	5470	5470	5470	0
582	20231205	102000	40710370	5470	5470	5470	5470	0
583	20231205	101900	40710370	5470	5470	5470	5470	1
584	20231205	101800	40704900	5470	5470	5470	5470	0
585	20231205	101700	40704900	5470	5470	5470	5470	0
586	20231205	101600	40704900	5470	5470	5470	5470	0
587	20231205	101500	40704900	5470	5470	5470	5470	0
588	20231205	101400	40704900	5470	5470	5470	5470	95
589	20231205	101300	40185250	5470	5470	5470	5470	5
590	20231205	101200	40157900	5480	5480	5480	5480	0
591	20231205	101100	40157900	5480	5480	5480	5480	0
592	20231205	101000	40157900	5480	5480	5480	5480	0
593	20231205	100900	40157900	5480	5480	5480	5480	0
594	20231205	100800	40157900	5480	5480	5480	5480	0
595	20231205	100700	40157900	5480	5480	5480	5480	18
596	20231205	100600	40059260	5480	5480	5480	5480	0
597	20231205	100500	40059260	5480	5480	5480	5480	0
598	20231205	100400	40059260	5480	5480	5480	5480	0
599	20231205	100300	40059260	5480	5480	5480	5480	0
600	20231205	100200	40059260	5480	5480	5480	5480	50
601	20231205	100100	39785260	5480	5480	5480	5480	0
602	20231205	100000	39785260	5480	5480	5480	5480	50
603	20231205	095900	39511260	5480	5480	5490	5480	38
604	20231205	095800	39303010	5490	5490	5490	5490	310
605	20231205	095700	37601110	5490	5490	5490	5490	0
606	20231205	095600	37601110	5490	5490	5490	5490	0
607	20231205	095500	37601110	5490	5490	5490	5490	0
608	20231205	095400	37601110	5490	5490	5490	5490	0
609	20231205	095300	37601110	5490	5490	5490	5490	0
610	20231205	095200	37601110	5490	5490	5490	5490	1
611	20231205	095100	37595620	5490	5490	5490	5490	0
612	20231205	095000	37595620	5490	5490	5490	5490	0
613	20231205	094900	37595620	5490	5490	5490	5490	38
614	20231205	094800	37387000	5490	5490	5490	5490	0
615	20231205	094700	37387000	5490	5490	5490	5490	0
616	20231205	094600	37387000	5490	5490	5490	5490	2
617	20231205	094500	37376020	5470	5470	5470	5470	0
618	20231205	094400	37376020	5470	5470	5470	5470	0
619	20231205	094300	37376020	5470	5470	5470	5470	0
620	20231205	094200	37376020	5470	5470	5470	5470	6
621	20231205	094100	37343200	5490	5490	5490	5490	0
622	20231205	094000	37343200	5490	5490	5490	5490	0
623	20231205	093900	37343200	5490	5490	5490	5490	46
624	20231205	093800	37090660	5490	5490	5490	5490	2
625	20231205	093700	37079680	5470	5470	5470	5470	705
626	20231205	093600	33223330	5470	5470	5470	5470	0
627	20231205	093500	33223330	5470	5470	5470	5470	0
628	20231205	093400	33223330	5470	5470	5470	5470	6
629	20231205	093300	33190510	5470	5470	5470	5470	0
630	20231205	093200	33190510	5470	5470	5470	5470	0
631	20231205	093100	33190510	5470	5470	5470	5470	7
632	20231205	093000	33152220	5470	5470	5470	5470	1
633	20231205	092900	33146750	5470	5470	5470	5470	0
634	20231205	092800	33146750	5470	5470	5470	5470	100
635	20231205	092700	32599750	5460	5470	5470	5460	5001
636	20231205	092600	5294280	5470	5470	5470	5470	20
637	20231205	092500	5184880	5490	5490	5490	5490	0
638	20231205	092400	5184880	5490	5490	5490	5490	0
639	20231205	092300	5184880	5490	5490	5490	5490	0
640	20231205	092200	5184880	5490	5490	5490	5490	1
641	20231205	092100	5179390	5450	5450	5450	5450	0
642	20231205	092000	5179390	5450	5450	5450	5450	0
643	20231205	091900	5179390	5450	5450	5450	5450	0
644	20231205	091800	5179390	5450	5450	5450	5450	200
645	20231205	091700	4089390	5450	5450	5450	5450	0
646	20231205	091600	4089390	5450	5450	5450	5450	0
647	20231205	091500	4089390	5450	5450	5450	5450	0
648	20231205	091400	4089390	5450	5450	5450	5450	0
649	20231205	091300	4089390	5450	5450	5450	5450	0
650	20231205	091200	4089390	5450	5450	5450	5450	0
651	20231205	091100	4089390	5450	5450	5450	5450	0
652	20231205	091000	4089390	5450	5450	5450	5450	99
653	20231205	090900	3549840	5450	5460	5460	5450	102
654	20231205	090800	2993930	5460	5460	5460	5460	1
655	20231205	090700	2988470	5450	5450	5450	5450	500
656	20231205	090600	263470	5440	5440	5440	5440	0
657	20231205	090500	263470	5440	5440	5440	5440	0
658	20231205	090400	263470	5440	5440	5440	5440	0
659	20231205	090300	263470	5440	5440	5440	5440	1
660	20231205	090200	258030	5490	5490	5490	5490	0
661	20231205	090100	258030	5490	5490	5490	5490	2
662	20231205	090000	247050	5490	5490	5490	5490	45