KissMeData/155660/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202200	81065935	4475	4475	4475	4475	360
3	20231208	202100	81065935	4475	4475	4475	4475	0
4	20231208	202000	81065935	4475	4475	4475	4475	0
5	20231208	201900	81065935	4475	4475	4475	4475	0
6	20231208	201800	81065935	4475	4475	4475	4475	0
7	20231208	201700	81065935	4475	4475	4475	4475	0
8	20231208	201600	81065935	4475	4475	4475	4475	0
9	20231208	201500	81065935	4475	4475	4475	4475	0
10	20231208	201400	81065935	4475	4475	4475	4475	0
11	20231208	201300	81065935	4475	4475	4475	4475	0
12	20231208	201200	81065935	4475	4475	4475	4475	0
13	20231208	201100	81065935	4475	4475	4475	4475	0
14	20231208	201000	81065935	4475	4475	4475	4475	0
15	20231208	200900	81065935	4475	4475	4475	4475	0
16	20231208	200800	81065935	4475	4475	4475	4475	0
17	20231208	200700	81065935	4475	4475	4475	4475	0
18	20231208	200600	81065935	4475	4475	4475	4475	0
19	20231208	200500	81065935	4475	4475	4475	4475	0
20	20231208	200400	81065935	4475	4475	4475	4475	0
21	20231208	200300	81065935	4475	4475	4475	4475	0
22	20231208	200200	81065935	4475	4475	4475	4475	0
23	20231208	200100	81065935	4475	4475	4475	4475	0
24	20231208	200000	81065935	4475	4475	4475	4475	0
25	20231208	195900	81065935	4475	4475	4475	4475	0
26	20231208	195800	81065935	4475	4475	4475	4475	0
27	20231208	195700	81065935	4475	4475	4475	4475	0
28	20231208	195600	81065935	4475	4475	4475	4475	0
29	20231208	195500	81065935	4475	4475	4475	4475	0
30	20231208	195400	81065935	4475	4475	4475	4475	0
31	20231208	195300	81065935	4475	4475	4475	4475	0
32	20231208	195200	81065935	4475	4475	4475	4475	360
33	20231208	195100	81065935	4475	4475	4475	4475	0
34	20231208	195000	81065935	4475	4475	4475	4475	0
35	20231208	194900	81065935	4475	4475	4475	4475	0
36	20231208	194800	81065935	4475	4475	4475	4475	0
37	20231208	194700	81065935	4475	4475	4475	4475	0
38	20231208	194600	81065935	4475	4475	4475	4475	0
39	20231208	194500	81065935	4475	4475	4475	4475	0
40	20231208	194400	81065935	4475	4475	4475	4475	0
41	20231208	194300	81065935	4475	4475	4475	4475	0
42	20231208	194200	81065935	4475	4475	4475	4475	0
43	20231208	194100	81065935	4475	4475	4475	4475	0
44	20231208	194000	81065935	4475	4475	4475	4475	0
45	20231208	193900	81065935	4475	4475	4475	4475	0
46	20231208	193800	81065935	4475	4475	4475	4475	0
47	20231208	193700	81065935	4475	4475	4475	4475	0
48	20231208	193600	81065935	4475	4475	4475	4475	0
49	20231208	193500	81065935	4475	4475	4475	4475	0
50	20231208	193400	81065935	4475	4475	4475	4475	0
51	20231208	193300	81065935	4475	4475	4475	4475	0
52	20231208	193200	81065935	4475	4475	4475	4475	0
53	20231208	193100	81065935	4475	4475	4475	4475	0
54	20231208	193000	81065935	4475	4475	4475	4475	0
55	20231208	192900	81065935	4475	4475	4475	4475	0
56	20231208	192800	81065935	4475	4475	4475	4475	0
57	20231208	192700	81065935	4475	4475	4475	4475	0
58	20231208	192600	81065935	4475	4475	4475	4475	0
59	20231208	192500	81065935	4475	4475	4475	4475	0
60	20231208	192400	81065935	4475	4475	4475	4475	0
61	20231208	192300	81065935	4475	4475	4475	4475	0
62	20231208	192200	81065935	4475	4475	4475	4475	360
63	20231208	192100	81065935	4475	4475	4475	4475	0
64	20231208	192000	81065935	4475	4475	4475	4475	0
65	20231208	191900	81065935	4475	4475	4475	4475	0
66	20231208	191800	81065935	4475	4475	4475	4475	0
67	20231208	191700	81065935	4475	4475	4475	4475	0
68	20231208	191600	81065935	4475	4475	4475	4475	0
69	20231208	191500	81065935	4475	4475	4475	4475	0
70	20231208	191400	81065935	4475	4475	4475	4475	0
71	20231208	191300	81065935	4475	4475	4475	4475	0
72	20231208	191200	81065935	4475	4475	4475	4475	0
73	20231208	191100	81065935	4475	4475	4475	4475	0
74	20231208	191000	81065935	4475	4475	4475	4475	0
75	20231208	190900	81065935	4475	4475	4475	4475	0
76	20231208	190800	81065935	4475	4475	4475	4475	0
77	20231208	190700	81065935	4475	4475	4475	4475	0
78	20231208	190600	81065935	4475	4475	4475	4475	0
79	20231208	190500	81065935	4475	4475	4475	4475	0
80	20231208	190400	81065935	4475	4475	4475	4475	0
81	20231208	190300	81065935	4475	4475	4475	4475	0
82	20231208	190200	81065935	4475	4475	4475	4475	0
83	20231208	190100	81065935	4475	4475	4475	4475	0
84	20231208	190000	81065935	4475	4475	4475	4475	0
85	20231208	185900	81065935	4475	4475	4475	4475	0
86	20231208	185800	81065935	4475	4475	4475	4475	0
87	20231208	185700	81065935	4475	4475	4475	4475	0
88	20231208	185600	81065935	4475	4475	4475	4475	0
89	20231208	185500	81065935	4475	4475	4475	4475	0
90	20231208	185400	81065935	4475	4475	4475	4475	0
91	20231208	185300	81065935	4475	4475	4475	4475	0
92	20231208	185200	81065935	4475	4475	4475	4475	360
93	20231208	185100	81065935	4475	4475	4475	4475	0
94	20231208	185000	81065935	4475	4475	4475	4475	0
95	20231208	184900	81065935	4475	4475	4475	4475	0
96	20231208	184800	81065935	4475	4475	4475	4475	0
97	20231208	184700	81065935	4475	4475	4475	4475	0
98	20231208	184600	81065935	4475	4475	4475	4475	0
99	20231208	184500	81065935	4475	4475	4475	4475	0
100	20231208	184400	81065935	4475	4475	4475	4475	0
101	20231208	184300	81065935	4475	4475	4475	4475	0
102	20231208	184200	81065935	4475	4475	4475	4475	0
103	20231208	184100	81065935	4475	4475	4475	4475	0
104	20231208	184000	81065935	4475	4475	4475	4475	0
105	20231208	183900	81065935	4475	4475	4475	4475	0
106	20231208	183800	81065935	4475	4475	4475	4475	0
107	20231208	183700	81065935	4475	4475	4475	4475	0
108	20231208	183600	81065935	4475	4475	4475	4475	0
109	20231208	183500	81065935	4475	4475	4475	4475	0
110	20231208	183400	81065935	4475	4475	4475	4475	0
111	20231208	183300	81065935	4475	4475	4475	4475	0
112	20231208	183200	81065935	4475	4475	4475	4475	0
113	20231208	183100	81065935	4475	4475	4475	4475	0
114	20231208	183000	81065935	4475	4475	4475	4475	0
115	20231208	182900	81065935	4475	4475	4475	4475	0
116	20231208	182800	81065935	4475	4475	4475	4475	0
117	20231208	182700	81065935	4475	4475	4475	4475	0
118	20231208	182600	81065935	4475	4475	4475	4475	0
119	20231208	182500	81065935	4475	4475	4475	4475	0
120	20231208	182400	81065935	4475	4475	4475	4475	0
121	20231208	182300	81065935	4475	4475	4475	4475	0
122	20231208	182200	81065935	4475	4475	4475	4475	360
123	20231208	182100	81065935	4475	4475	4475	4475	0
124	20231208	182000	81065935	4475	4475	4475	4475	0
125	20231208	181900	81065935	4475	4475	4475	4475	0
126	20231208	181800	81065935	4475	4475	4475	4475	0
127	20231208	181700	81065935	4475	4475	4475	4475	0
128	20231208	181600	81065935	4475	4475	4475	4475	0
129	20231208	181500	81065935	4475	4475	4475	4475	0
130	20231208	181400	81065935	4475	4475	4475	4475	0
131	20231208	181300	81065935	4475	4475	4475	4475	0
132	20231208	181200	81065935	4475	4475	4475	4475	0
133	20231208	181100	81065935	4475	4475	4475	4475	0
134	20231208	181000	81065935	4475	4475	4475	4475	0
135	20231208	180900	81065935	4475	4475	4475	4475	0
136	20231208	180800	81065935	4475	4475	4475	4475	0
137	20231208	180700	81065935	4475	4475	4475	4475	0
138	20231208	180600	81065935	4475	4475	4475	4475	0
139	20231208	180500	81065935	4475	4475	4475	4475	0
140	20231208	180400	81065935	4475	4475	4475	4475	0
141	20231208	180300	81065935	4475	4475	4475	4475	0
142	20231208	180200	81065935	4475	4475	4475	4475	0
143	20231208	180100	81065935	4475	4475	4475	4475	0
144	20231208	180000	81065935	4475	4475	4475	4475	0
145	20231208	175900	81065935	4475	4475	4475	4475	0
146	20231208	175800	81065935	4475	4475	4475	4475	0
147	20231208	175700	81065935	4475	4475	4475	4475	0
148	20231208	175600	81065935	4475	4475	4475	4475	0
149	20231208	175500	81065935	4475	4475	4475	4475	0
150	20231208	175400	81065935	4475	4475	4475	4475	0
151	20231208	175300	81065935	4475	4475	4475	4475	0
152	20231208	175200	81065935	4475	4475	4475	4475	360
153	20231208	175100	81065935	4475	4475	4475	4475	0
154	20231208	175000	81065935	4475	4475	4475	4475	0
155	20231208	174900	81065935	4475	4475	4475	4475	0
156	20231208	174800	81065935	4475	4475	4475	4475	0
157	20231208	174700	81065935	4475	4475	4475	4475	0
158	20231208	174600	81065935	4475	4475	4475	4475	0
159	20231208	174500	81065935	4475	4475	4475	4475	0
160	20231208	174400	81065935	4475	4475	4475	4475	0
161	20231208	174300	81065935	4475	4475	4475	4475	0
162	20231208	174200	81065935	4475	4475	4475	4475	0
163	20231208	174100	81065935	4475	4475	4475	4475	0
164	20231208	174000	81065935	4475	4475	4475	4475	0
165	20231208	173900	81065935	4475	4475	4475	4475	0
166	20231208	173800	81065935	4475	4475	4475	4475	0
167	20231208	173700	81065935	4475	4475	4475	4475	0
168	20231208	173600	81065935	4475	4475	4475	4475	0
169	20231208	173500	81065935	4475	4475	4475	4475	0
170	20231208	173400	81065935	4475	4475	4475	4475	0
171	20231208	173300	81065935	4475	4475	4475	4475	0
172	20231208	173200	81065935	4475	4475	4475	4475	0
173	20231208	173100	81065935	4475	4475	4475	4475	0
174	20231208	173000	81065935	4475	4475	4475	4475	0
175	20231208	172900	81065935	4475	4475	4475	4475	0
176	20231208	172800	81065935	4475	4475	4475	4475	0
177	20231208	172700	81065935	4475	4475	4475	4475	0
178	20231208	172600	81065935	4475	4475	4475	4475	0
179	20231208	172500	81065935	4475	4475	4475	4475	0
180	20231208	172400	81065935	4475	4475	4475	4475	0
181	20231208	172300	81065935	4475	4475	4475	4475	0
182	20231208	172200	81065935	4475	4475	4475	4475	360
183	20231208	172100	81065935	4475	4475	4475	4475	0
184	20231208	172000	81065935	4475	4475	4475	4475	0
185	20231208	171900	81065935	4475	4475	4475	4475	0
186	20231208	171800	81065935	4475	4475	4475	4475	0
187	20231208	171700	81065935	4475	4475	4475	4475	0
188	20231208	171600	81065935	4475	4475	4475	4475	0
189	20231208	171500	81065935	4475	4475	4475	4475	0
190	20231208	171400	81065935	4475	4475	4475	4475	0
191	20231208	171300	81065935	4475	4475	4475	4475	0
192	20231208	171200	81065935	4475	4475	4475	4475	0
193	20231208	171100	81065935	4475	4475	4475	4475	0
194	20231208	171000	81065935	4475	4475	4475	4475	0
195	20231208	170900	81065935	4475	4475	4475	4475	0
196	20231208	170800	81065935	4475	4475	4475	4475	0
197	20231208	170700	81065935	4475	4475	4475	4475	0
198	20231208	170600	81065935	4475	4475	4475	4475	0
199	20231208	170500	81065935	4475	4475	4475	4475	0
200	20231208	170400	81065935	4475	4475	4475	4475	0
201	20231208	170300	81065935	4475	4475	4475	4475	0
202	20231208	170200	81065935	4475	4475	4475	4475	0
203	20231208	170100	81065935	4475	4475	4475	4475	0
204	20231208	170000	81065935	4475	4475	4475	4475	0
205	20231208	165900	81065935	4475	4475	4475	4475	0
206	20231208	165800	81065935	4475	4475	4475	4475	0
207	20231208	165700	81065935	4475	4475	4475	4475	0
208	20231208	165600	81065935	4475	4475	4475	4475	0
209	20231208	165500	81065935	4475	4475	4475	4475	0
210	20231208	165400	81065935	4475	4475	4475	4475	0
211	20231208	165300	81065935	4475	4475	4475	4475	0
212	20231208	165200	81065935	4475	4475	4475	4475	360
213	20231208	165100	81065935	4475	4475	4475	4475	0
214	20231208	165000	81065935	4475	4475	4475	4475	0
215	20231208	164900	81065935	4475	4475	4475	4475	0
216	20231208	164800	81065935	4475	4475	4475	4475	0
217	20231208	164700	81065935	4475	4475	4475	4475	0
218	20231208	164600	81065935	4475	4475	4475	4475	0
219	20231208	164500	81065935	4475	4475	4475	4475	0
220	20231208	164400	81065935	4475	4475	4475	4475	0
221	20231208	164300	81065935	4475	4475	4475	4475	0
222	20231208	164200	81065935	4475	4475	4475	4475	0
223	20231208	164100	81065935	4475	4475	4475	4475	0
224	20231208	164000	81065935	4475	4475	4475	4475	0
225	20231208	163900	81065935	4475	4475	4475	4475	0
226	20231208	163800	81065935	4475	4475	4475	4475	0
227	20231208	163700	81065935	4475	4475	4475	4475	0
228	20231208	163600	81065935	4475	4475	4475	4475	0
229	20231208	163500	81065935	4475	4475	4475	4475	0
230	20231208	163400	81065935	4475	4475	4475	4475	0
231	20231208	163300	81065935	4475	4475	4475	4475	0
232	20231208	163200	81065935	4475	4475	4475	4475	0
233	20231208	163100	81065935	4475	4475	4475	4475	0
234	20231208	163000	81065935	4475	4475	4475	4475	0
235	20231208	162900	81065935	4475	4475	4475	4475	0
236	20231208	162800	81065935	4475	4475	4475	4475	0
237	20231208	162700	81065935	4475	4475	4475	4475	0
238	20231208	162600	81065935	4475	4475	4475	4475	0
239	20231208	162500	81065935	4475	4475	4475	4475	0
240	20231208	162400	81065935	4475	4475	4475	4475	0
241	20231208	162300	81065935	4475	4475	4475	4475	0
242	20231208	162200	81065935	4475	4475	4475	4475	360
243	20231208	162100	81065935	4475	4475	4475	4475	0
244	20231208	162000	81065935	4475	4475	4475	4475	0
245	20231208	161900	81065935	4475	4475	4475	4475	0
246	20231208	161800	81065935	4475	4475	4475	4475	0
247	20231208	161700	81065935	4475	4475	4475	4475	0
248	20231208	161600	81065935	4475	4475	4475	4475	0
249	20231208	161500	81065935	4475	4475	4475	4475	0
250	20231208	161400	81065935	4475	4475	4475	4475	0
251	20231208	161300	81065935	4475	4475	4475	4475	0
252	20231208	161200	81065935	4475	4475	4475	4475	0
253	20231208	161100	81065935	4475	4475	4475	4475	0
254	20231208	161000	81065935	4475	4475	4475	4475	0
255	20231208	160900	81065935	4475	4475	4475	4475	0
256	20231208	160800	81065935	4475	4475	4475	4475	0
257	20231208	160700	81065935	4475	4475	4475	4475	0
258	20231208	160600	81065935	4475	4475	4475	4475	0
259	20231208	160500	81065935	4475	4475	4475	4475	0
260	20231208	160400	81065935	4475	4475	4475	4475	0
261	20231208	160300	81065935	4475	4475	4475	4475	0
262	20231208	160200	81065935	4475	4475	4475	4475	0
263	20231208	160100	81065935	4475	4475	4475	4475	0
264	20231208	160000	81065935	4475	4475	4475	4475	0
265	20231208	155900	81065935	4475	4475	4475	4475	0
266	20231208	155800	81065935	4475	4475	4475	4475	0
267	20231208	155700	81065935	4475	4475	4475	4475	0
268	20231208	155600	81065935	4475	4475	4475	4475	0
269	20231208	155500	81065935	4475	4475	4475	4475	0
270	20231208	155400	81065935	4475	4475	4475	4475	0
271	20231208	155300	81065935	4475	4475	4475	4475	0
272	20231208	155200	81065935	4475	4475	4475	4475	360
273	20231208	155100	81065935	4475	4475	4475	4475	0
274	20231208	155000	81065935	4475	4475	4475	4475	0
275	20231208	154900	81065935	4475	4475	4475	4475	0
276	20231208	154800	81065935	4475	4475	4475	4475	0
277	20231208	154700	81065935	4475	4475	4475	4475	0
278	20231208	154600	81065935	4475	4475	4475	4475	0
279	20231208	154500	81065935	4475	4475	4475	4475	0
280	20231208	154400	81065935	4475	4475	4475	4475	0
281	20231208	154300	81065935	4475	4475	4475	4475	0
282	20231208	154200	81065935	4475	4475	4475	4475	0
283	20231208	154100	81065935	4475	4475	4475	4475	0
284	20231208	154000	81065935	4475	4475	4475	4475	0
285	20231208	153900	81065935	4475	4475	4475	4475	0
286	20231208	153800	81065935	4475	4475	4475	4475	0
287	20231208	153700	81065935	4475	4475	4475	4475	0
288	20231208	153600	81065935	4475	4475	4475	4475	0
289	20231208	153500	81065935	4475	4475	4475	4475	0
290	20231208	153400	81065935	4475	4475	4475	4475	0
291	20231208	153300	81065935	4475	4475	4475	4475	0
292	20231208	153200	81065935	4475	4475	4475	4475	0
293	20231208	153100	81065935	4475	4475	4475	4475	0
294	20231208	153000	81065935	4475	4475	4475	4475	360
295	20231208	152900	79454935	4460	4460	4460	4460	0
296	20231208	152800	79454935	4460	4460	4460	4460	0
297	20231208	152700	79454935	4460	4460	4460	4460	0
298	20231208	152600	79454935	4460	4460	4460	4460	0
299	20231208	152500	79454935	4460	4460	4460	4460	0
300	20231208	152400	79454935	4460	4460	4460	4460	0
301	20231208	152300	79454935	4460	4460	4460	4460	0
302	20231208	152200	79454935	4460	4460	4460	4460	0
303	20231208	152100	79454935	4460	4460	4460	4460	0
304	20231208	152000	79454935	4460	4460	4460	4460	0
305	20231208	151900	79454935	4460	4460	4460	4460	0
306	20231208	151800	79454935	4460	4460	4460	4460	5
307	20231208	151700	79432635	4460	4460	4460	4460	0
308	20231208	151600	79432635	4460	4460	4460	4460	0
309	20231208	151500	79432635	4460	4460	4460	4460	0
310	20231208	151400	79432635	4460	4460	4460	4460	0
311	20231208	151300	79432635	4460	4460	4460	4460	0
312	20231208	151200	79432635	4460	4460	4460	4460	0
313	20231208	151100	79432635	4460	4465	4465	4460	123
314	20231208	151000	78883565	4460	4460	4460	4460	0
315	20231208	150900	78883565	4460	4460	4460	4460	0
316	20231208	150800	78883565	4460	4460	4460	4460	200
317	20231208	150700	77991565	4455	4455	4455	4455	0
318	20231208	150600	77991565	4455	4455	4455	4455	0
319	20231208	150500	77991565	4455	4455	4455	4455	10
320	20231208	150400	77947015	4455	4455	4455	4455	28
321	20231208	150300	77822275	4465	4465	4465	4465	0
322	20231208	150200	77822275	4465	4465	4465	4465	0
323	20231208	150100	77822275	4465	4465	4465	4465	0
324	20231208	150000	77822275	4465	4465	4465	4465	0
325	20231208	145900	77822275	4465	4465	4465	4465	0
326	20231208	145800	77822275	4465	4465	4465	4465	0
327	20231208	145700	77822275	4465	4465	4465	4465	0
328	20231208	145600	77822275	4465	4460	4465	4460	3
329	20231208	145500	77808890	4455	4455	4455	4455	0
330	20231208	145400	77808890	4455	4455	4455	4455	0
331	20231208	145300	77808890	4455	4455	4455	4455	0
332	20231208	145200	77808890	4455	4455	4455	4455	0
333	20231208	145100	77808890	4455	4455	4455	4455	0
334	20231208	145000	77808890	4455	4455	4455	4455	0
335	20231208	144900	77808890	4455	4455	4455	4455	0
336	20231208	144800	77808890	4455	4455	4455	4455	0
337	20231208	144700	77808890	4455	4455	4455	4455	11
338	20231208	144600	77759885	4455	4455	4455	4455	602
339	20231208	144500	75077975	4460	4460	4460	4460	489
340	20231208	144400	72897035	4465	4465	4465	4465	3
341	20231208	144300	72883640	4460	4460	4460	4460	0
342	20231208	144200	72883640	4460	4460	4460	4460	0
343	20231208	144100	72883640	4460	4460	4460	4460	0
344	20231208	144000	72883640	4460	4460	4460	4460	0
345	20231208	143900	72883640	4460	4460	4460	4460	11
346	20231208	143800	72834580	4460	4455	4460	4455	117
347	20231208	143700	72313335	4460	4460	4460	4460	0
348	20231208	143600	72313335	4460	4460	4460	4460	0
349	20231208	143500	72313335	4460	4460	4460	4460	0
350	20231208	143400	72313335	4460	4460	4460	4460	0
351	20231208	143300	72313335	4460	4460	4460	4460	0
352	20231208	143200	72313335	4460	4460	4460	4460	0
353	20231208	143100	72313335	4460	4460	4460	4460	0
354	20231208	143000	72313335	4460	4460	4460	4460	0
355	20231208	142900	72313335	4460	4460	4460	4460	0
356	20231208	142800	72313335	4460	4460	4460	4460	0
357	20231208	142700	72313335	4460	4460	4460	4460	387
358	20231208	142600	70587315	4465	4465	4465	4465	12
359	20231208	142500	70533735	4460	4460	4460	4460	0
360	20231208	142400	70533735	4460	4460	4460	4460	0
361	20231208	142300	70533735	4460	4460	4460	4460	78
362	20231208	142200	70185855	4460	4460	4460	4460	0
363	20231208	142100	70185855	4460	4460	4460	4460	0
364	20231208	142000	70185855	4460	4460	4460	4460	400
365	20231208	141900	68401855	4460	4460	4460	4460	33
366	20231208	141800	68254675	4460	4455	4460	4455	108
367	20231208	141700	67773010	4455	4450	4455	4450	173
368	20231208	141600	67002315	4440	4440	4440	4440	0
369	20231208	141500	67002315	4440	4450	4450	4440	723
370	20231208	141400	63792185	4450	4450	4450	4450	5
371	20231208	141300	63769935	4440	4440	4440	4440	0
372	20231208	141200	63769935	4440	4440	4440	4440	0
373	20231208	141100	63769935	4440	4440	4440	4440	0
374	20231208	141000	63769935	4440	4440	4440	4440	0
375	20231208	140900	63769935	4440	4440	4440	4440	0
376	20231208	140800	63769935	4440	4440	4440	4440	0
377	20231208	140700	63769935	4440	4440	4440	4440	500
378	20231208	140600	61549935	4450	4450	4450	4450	0
379	20231208	140500	61549935	4450	4450	4450	4450	90
380	20231208	140400	61149435	4450	4450	4450	4450	0
381	20231208	140300	61149435	4450	4450	4450	4450	0
382	20231208	140200	61149435	4450	4450	4450	4450	166
383	20231208	140100	60410735	4440	4440	4440	4440	0
384	20231208	140000	60410735	4440	4440	4440	4440	0
385	20231208	135900	60410735	4440	4440	4440	4440	0
386	20231208	135800	60410735	4440	4440	4440	4440	0
387	20231208	135700	60410735	4440	4440	4440	4440	180
388	20231208	135600	59611535	4445	4445	4445	4445	20
389	20231208	135500	59522635	4450	4450	4450	4450	0
390	20231208	135400	59522635	4450	4450	4450	4450	0
391	20231208	135300	59522635	4450	4450	4450	4450	0
392	20231208	135200	59522635	4450	4450	4450	4450	46
393	20231208	135100	59317935	4450	4450	4450	4450	0
394	20231208	135000	59317935	4450	4450	4450	4450	3
395	20231208	134900	59304585	4450	4450	4450	4450	0
396	20231208	134800	59304585	4450	4450	4450	4450	0
397	20231208	134700	59304585	4450	4450	4450	4450	0
398	20231208	134600	59304585	4450	4450	4450	4450	0
399	20231208	134500	59304585	4450	4450	4450	4450	0
400	20231208	134400	59304585	4450	4450	4450	4450	0
401	20231208	134300	59304585	4450	4450	4450	4450	1
402	20231208	134200	59300135	4450	4450	4450	4450	1
403	20231208	134100	59295685	4440	4440	4440	4440	200
404	20231208	134000	58407685	4440	4440	4440	4440	0
405	20231208	133900	58407685	4440	4440	4440	4440	0
406	20231208	133800	58407685	4440	4440	4440	4440	0
407	20231208	133700	58407685	4440	4440	4440	4440	0
408	20231208	133600	58407685	4440	4440	4440	4440	0
409	20231208	133500	58407685	4440	4440	4440	4440	0
410	20231208	133400	58407685	4440	4440	4440	4440	0
411	20231208	133300	58407685	4440	4440	4440	4440	0
412	20231208	133200	58407685	4440	4440	4440	4440	0
413	20231208	133100	58407685	4440	4440	4440	4440	200
414	20231208	133000	57519685	4440	4440	4440	4440	200
415	20231208	132900	56631685	4450	4450	4450	4450	0
416	20231208	132800	56631685	4450	4450	4450	4450	0
417	20231208	132700	56631685	4450	4450	4450	4450	5
418	20231208	132600	56609435	4455	4450	4455	4450	1711
419	20231208	132500	48995480	4440	4440	4440	4440	0
420	20231208	132400	48995480	4440	4440	4440	4440	0
421	20231208	132300	48995480	4440	4440	4440	4440	0
422	20231208	132200	48995480	4440	4440	4440	4440	0
423	20231208	132100	48995480	4440	4440	4440	4440	0
424	20231208	132000	48995480	4440	4440	4440	4440	0
425	20231208	131900	48995480	4440	4440	4440	4440	0
426	20231208	131800	48995480	4440	4440	4440	4440	0
427	20231208	131700	48995480	4440	4440	4440	4440	0
428	20231208	131600	48995480	4440	4440	4440	4440	0
429	20231208	131500	48995480	4440	4440	4440	4440	1
430	20231208	131400	48991040	4450	4450	4450	4450	0
431	20231208	131300	48991040	4450	4450	4450	4450	0
432	20231208	131200	48991040	4450	4450	4450	4450	0
433	20231208	131100	48991040	4450	4450	4450	4450	0
434	20231208	131000	48991040	4450	4450	4450	4450	0
435	20231208	130900	48991040	4450	4450	4450	4450	0
436	20231208	130800	48991040	4450	4450	4450	4450	0
437	20231208	130700	48991040	4450	4450	4450	4450	0
438	20231208	130600	48991040	4450	4450	4450	4450	0
439	20231208	130500	48991040	4450	4450	4450	4450	0
440	20231208	130400	48991040	4450	4450	4450	4450	0
441	20231208	130300	48991040	4450	4450	4450	4450	0
442	20231208	130200	48991040	4450	4450	4450	4450	0
443	20231208	130100	48991040	4450	4450	4450	4450	0
444	20231208	130000	48991040	4450	4450	4450	4450	0
445	20231208	125900	48991040	4450	4450	4450	4450	0
446	20231208	125800	48991040	4450	4450	4450	4450	0
447	20231208	125700	48991040	4450	4450	4450	4450	39
448	20231208	125600	48817490	4450	4450	4450	4450	0
449	20231208	125500	48817490	4450	4450	4450	4450	1
450	20231208	125400	48813040	4440	4440	4440	4440	0
451	20231208	125300	48813040	4440	4440	4440	4440	1
452	20231208	125200	48808600	4450	4450	4450	4450	0
453	20231208	125100	48808600	4450	4450	4450	4450	0
454	20231208	125000	48808600	4450	4450	4450	4450	0
455	20231208	124900	48808600	4450	4450	4450	4450	0
456	20231208	124800	48808600	4450	4450	4450	4450	0
457	20231208	124700	48808600	4450	4450	4450	4450	1
458	20231208	124600	48804150	4435	4450	4450	4435	283
459	20231208	124500	47546760	4455	4455	4455	4455	0
460	20231208	124400	47546760	4455	4455	4455	4455	15
461	20231208	124300	47479935	4455	4455	4455	4455	0
462	20231208	124200	47479935	4455	4450	4455	4450	362
463	20231208	124100	45869030	4450	4450	4450	4450	0
464	20231208	124000	45869030	4450	4450	4450	4450	1
465	20231208	123900	45864580	4445	4445	4445	4445	0
466	20231208	123800	45864580	4445	4445	4445	4445	0
467	20231208	123700	45864580	4445	4445	4445	4445	15
468	20231208	123600	45797905	4450	4450	4450	4450	0
469	20231208	123500	45797905	4450	4450	4450	4450	0
470	20231208	123400	45797905	4450	4450	4450	4450	1
471	20231208	123300	45793455	4440	4440	4440	4440	0
472	20231208	123200	45793455	4440	4440	4440	4440	0
473	20231208	123100	45793455	4440	4440	4440	4440	0
474	20231208	123000	45793455	4440	4440	4440	4440	0
475	20231208	122900	45793455	4440	4440	4440	4440	1
476	20231208	122800	45789015	4440	4440	4440	4440	2
477	20231208	122700	45780135	4450	4450	4450	4450	0
478	20231208	122600	45780135	4450	4450	4450	4450	0
479	20231208	122500	45780135	4450	4450	4450	4450	0
480	20231208	122400	45780135	4450	4450	4450	4450	0
481	20231208	122300	45780135	4450	4450	4450	4450	0
482	20231208	122200	45780135	4450	4440	4450	4440	3000
483	20231208	122100	32440615	4445	4445	4445	4445	0
484	20231208	122000	32440615	4445	4445	4445	4445	0
485	20231208	121900	32440615	4445	4445	4445	4445	0
486	20231208	121800	32440615	4445	4445	4445	4445	0
487	20231208	121700	32440615	4445	4445	4445	4445	0
488	20231208	121600	32440615	4445	4445	4445	4445	0
489	20231208	121500	32440615	4445	4445	4445	4445	0
490	20231208	121400	32440615	4445	4445	4445	4445	0
491	20231208	121300	32440615	4445	4445	4445	4445	0
492	20231208	121200	32440615	4445	4445	4445	4445	0
493	20231208	121100	32440615	4445	4445	4445	4445	0
494	20231208	121000	32440615	4445	4445	4445	4445	0
495	20231208	120900	32440615	4445	4445	4445	4445	51
496	20231208	120800	32213920	4440	4440	4440	4440	2
497	20231208	120700	32205040	4440	4440	4440	4440	0
498	20231208	120600	32205040	4440	4440	4440	4440	0
499	20231208	120500	32205040	4440	4440	4440	4440	0
500	20231208	120400	32205040	4440	4440	4440	4440	0
501	20231208	120300	32205040	4440	4440	4440	4440	0
502	20231208	120200	32205040	4440	4440	4440	4440	9
503	20231208	120100	32165080	4445	4445	4445	4445	0
504	20231208	120000	32165080	4445	4445	4445	4445	0
505	20231208	115900	32165080	4445	4445	4445	4445	0
506	20231208	115800	32165080	4445	4445	4445	4445	0
507	20231208	115700	32165080	4445	4445	4445	4445	10
508	20231208	115600	32120630	4440	4440	4440	4440	300
509	20231208	115500	30788630	4445	4445	4445	4445	0
510	20231208	115400	30788630	4445	4445	4445	4445	0
511	20231208	115300	30788630	4445	4445	4445	4445	0
512	20231208	115200	30788630	4445	4445	4445	4445	0
513	20231208	115100	30788630	4445	4440	4445	4440	50
514	20231208	115000	30566580	4440	4440	4440	4440	0
515	20231208	114900	30566580	4440	4440	4440	4440	167
516	20231208	114800	29825100	4435	4435	4435	4435	0
517	20231208	114700	29825100	4435	4435	4435	4435	0
518	20231208	114600	29825100	4435	4435	4435	4435	153
519	20231208	114500	29146545	4435	4430	4435	4430	4444
520	20231208	114400	9444440	4420	4420	4420	4420	0
521	20231208	114300	9444440	4420	4420	4420	4420	0
522	20231208	114200	9444440	4420	4420	4420	4420	0
523	20231208	114100	9444440	4420	4420	4420	4420	0
524	20231208	114000	9444440	4420	4420	4420	4420	0
525	20231208	113900	9444440	4420	4420	4420	4420	0
526	20231208	113800	9444440	4420	4420	4420	4420	0
527	20231208	113700	9444440	4420	4420	4420	4420	0
528	20231208	113600	9444440	4420	4420	4420	4420	0
529	20231208	113500	9444440	4420	4420	4420	4420	0
530	20231208	113400	9444440	4420	4420	4420	4420	0
531	20231208	113300	9444440	4420	4420	4420	4420	0
532	20231208	113200	9444440	4420	4420	4420	4420	11
533	20231208	113100	9395820	4420	4420	4420	4420	0
534	20231208	113000	9395820	4420	4420	4420	4420	0
535	20231208	112900	9395820	4420	4420	4420	4420	0
536	20231208	112800	9395820	4420	4420	4420	4420	0
537	20231208	112700	9395820	4420	4420	4420	4420	0
538	20231208	112600	9395820	4420	4420	4420	4420	0
539	20231208	112500	9395820	4420	4420	4420	4420	0
540	20231208	112400	9395820	4420	4420	4420	4420	0
541	20231208	112300	9395820	4420	4420	4420	4420	0
542	20231208	112200	9395820	4420	4420	4420	4420	0
543	20231208	112100	9395820	4420	4420	4420	4420	0
544	20231208	112000	9395820	4420	4420	4420	4420	0
545	20231208	111900	9395820	4420	4420	4420	4420	0
546	20231208	111800	9395820	4420	4420	4420	4420	0
547	20231208	111700	9395820	4420	4420	4420	4420	0
548	20231208	111600	9395820	4420	4420	4420	4420	0
549	20231208	111500	9395820	4420	4420	4420	4420	0
550	20231208	111400	9395820	4420	4420	4420	4420	0
551	20231208	111300	9395820	4420	4420	4420	4420	0
552	20231208	111200	9395820	4420	4420	4420	4420	4
553	20231208	111100	9378140	4420	4420	4420	4420	99
554	20231208	111000	8940560	4425	4425	4425	4425	0
555	20231208	110900	8940560	4425	4425	4425	4425	1
556	20231208	110800	8936135	4430	4430	4430	4430	0
557	20231208	110700	8936135	4430	4430	4430	4430	0
558	20231208	110600	8936135	4430	4430	4430	4430	0
559	20231208	110500	8936135	4430	4430	4430	4430	0
560	20231208	110400	8936135	4430	4430	4430	4430	0
561	20231208	110300	8936135	4430	4430	4430	4430	1
562	20231208	110200	8931705	4420	4420	4420	4420	0
563	20231208	110100	8931705	4420	4420	4420	4420	0
564	20231208	110000	8931705	4420	4420	4420	4420	0
565	20231208	105900	8931705	4420	4420	4420	4420	0
566	20231208	105800	8931705	4420	4420	4420	4420	0
567	20231208	105700	8931705	4420	4420	4420	4420	0
568	20231208	105600	8931705	4420	4420	4420	4420	0
569	20231208	105500	8931705	4420	4420	4420	4420	0
570	20231208	105400	8931705	4420	4420	4420	4420	100
571	20231208	105300	8489705	4420	4420	4420	4420	0
572	20231208	105200	8489705	4420	4420	4420	4420	800
573	20231208	105100	4953705	4430	4430	4430	4430	0
574	20231208	105000	4953705	4430	4430	4430	4430	93
575	20231208	104900	4541715	4430	4430	4430	4430	0
576	20231208	104800	4541715	4430	4430	4430	4430	0
577	20231208	104700	4541715	4430	4430	4430	4430	0
578	20231208	104600	4541715	4430	4430	4430	4430	0
579	20231208	104500	4541715	4430	4430	4430	4430	0
580	20231208	104400	4541715	4430	4430	4430	4430	20
581	20231208	104300	4453115	4430	4430	4430	4430	0
582	20231208	104200	4453115	4430	4430	4430	4430	0
583	20231208	104100	4453115	4430	4430	4430	4430	0
584	20231208	104000	4453115	4430	4430	4430	4430	0
585	20231208	103900	4453115	4430	4430	4430	4430	18
586	20231208	103800	4373375	4430	4430	4430	4430	0
587	20231208	103700	4373375	4430	4430	4430	4430	0
588	20231208	103600	4373375	4430	4430	4430	4430	0
589	20231208	103500	4373375	4430	4430	4430	4430	0
590	20231208	103400	4373375	4430	4430	4430	4430	0
591	20231208	103300	4373375	4430	4430	4430	4430	2
592	20231208	103200	4364515	4435	4435	4435	4435	1
593	20231208	103100	4360080	4435	4435	4435	4435	0
594	20231208	103000	4360080	4435	4435	4435	4435	0
595	20231208	102900	4360080	4435	4435	4435	4435	0
596	20231208	102800	4360080	4435	4435	4435	4435	0
597	20231208	102700	4360080	4435	4435	4435	4435	0
598	20231208	102600	4360080	4435	4435	4435	4435	0
599	20231208	102500	4360080	4435	4435	4435	4435	0
600	20231208	102400	4360080	4435	4435	4435	4435	0
601	20231208	102300	4360080	4435	4435	4435	4435	0
602	20231208	102200	4360080	4435	4435	4435	4435	1
603	20231208	102100	4355645	4435	4435	4435	4435	0
604	20231208	102000	4355645	4435	4435	4435	4435	0
605	20231208	101900	4355645	4435	4435	4435	4435	0
606	20231208	101800	4355645	4435	4435	4435	4435	0
607	20231208	101700	4355645	4435	4435	4435	4435	0
608	20231208	101600	4355645	4435	4435	4435	4435	0
609	20231208	101500	4355645	4435	4435	4435	4435	0
610	20231208	101400	4355645	4435	4435	4435	4435	0
611	20231208	101300	4355645	4435	4435	4435	4435	0
612	20231208	101200	4355645	4435	4435	4435	4435	0
613	20231208	101100	4355645	4435	4435	4435	4435	0
614	20231208	101000	4355645	4435	4435	4435	4435	0
615	20231208	100900	4355645	4435	4435	4435	4435	0
616	20231208	100800	4355645	4435	4435	4435	4435	0
617	20231208	100700	4355645	4435	4435	4435	4435	1
618	20231208	100600	4351210	4415	4415	4415	4415	0
619	20231208	100500	4351210	4415	4415	4415	4415	0
620	20231208	100400	4351210	4415	4415	4415	4415	0
621	20231208	100300	4351210	4415	4415	4415	4415	0
622	20231208	100200	4351210	4415	4415	4415	4415	0
623	20231208	100100	4351210	4415	4415	4415	4415	0
624	20231208	100000	4351210	4415	4415	4415	4415	0
625	20231208	095900	4351210	4415	4415	4415	4415	0
626	20231208	095800	4351210	4415	4415	4415	4415	0
627	20231208	095700	4351210	4415	4415	4415	4415	8
628	20231208	095600	4315890	4435	4435	4435	4435	0
629	20231208	095500	4315890	4435	4435	4435	4435	0
630	20231208	095400	4315890	4435	4435	4435	4435	0
631	20231208	095300	4315890	4435	4435	4435	4435	0
632	20231208	095200	4315890	4435	4435	4435	4435	0
633	20231208	095100	4315890	4435	4435	4435	4435	0
634	20231208	095000	4315890	4435	4435	4435	4435	0
635	20231208	094900	4315890	4435	4435	4435	4435	0
636	20231208	094800	4315890	4435	4435	4435	4435	0
637	20231208	094700	4315890	4435	4435	4435	4435	0
638	20231208	094600	4315890	4435	4435	4435	4435	0
639	20231208	094500	4315890	4435	4435	4435	4435	0
640	20231208	094400	4315890	4435	4435	4435	4435	0
641	20231208	094300	4315890	4435	4435	4435	4435	0
642	20231208	094200	4315890	4435	4435	4435	4435	1
643	20231208	094100	4311455	4415	4415	4415	4415	0
644	20231208	094000	4311455	4415	4415	4415	4415	0
645	20231208	093900	4311455	4415	4415	4415	4415	5
646	20231208	093800	4289380	4415	4415	4415	4415	0
647	20231208	093700	4289380	4415	4415	4415	4415	0
648	20231208	093600	4289380	4415	4415	4415	4415	0
649	20231208	093500	4289380	4415	4415	4415	4415	0
650	20231208	093400	4289380	4415	4415	4415	4415	57
651	20231208	093300	4037725	4435	4435	4435	4435	0
652	20231208	093200	4037725	4435	4435	4435	4435	0
653	20231208	093100	4037725	4435	4435	4435	4435	0
654	20231208	093000	4037725	4435	4435	4435	4435	0
655	20231208	092900	4037725	4435	4435	4435	4435	0
656	20231208	092800	4037725	4435	4435	4435	4435	0
657	20231208	092700	4037725	4435	4435	4435	4435	0
658	20231208	092600	4037725	4435	4435	4435	4435	0
659	20231208	092500	4037725	4435	4435	4435	4435	50
660	20231208	092400	3815975	4435	4435	4435	4435	20
661	20231208	092300	3727275	4435	4435	4435	4435	0
662	20231208	092200	3727275	4435	4435	4435	4435	0
663	20231208	092100	3727275	4435	4435	4435	4435	0
664	20231208	092000	3727275	4435	4435	4435	4435	0
665	20231208	091900	3727275	4435	4435	4435	4435	0
666	20231208	091800	3727275	4435	4435	4435	4435	0
667	20231208	091700	3727275	4435	4435	4435	4435	0
668	20231208	091600	3727275	4435	4435	4435	4435	0
669	20231208	091500	3727275	4435	4435	4435	4435	0
670	20231208	091400	3727275	4435	4420	4435	4420	500
671	20231208	091300	1517245	4420	4420	4420	4420	0
672	20231208	091200	1517245	4420	4420	4420	4420	2
673	20231208	091100	1508405	4430	4430	4430	4430	0
674	20231208	091000	1508405	4430	4430	4430	4430	0
675	20231208	090900	1508405	4430	4420	4430	4420	7
676	20231208	090800	1477455	4420	4420	4420	4420	1
677	20231208	090700	1473035	4420	4420	4420	4420	1
678	20231208	090600	1468615	4405	4405	4405	4405	246
679	20231208	090500	384985	4405	4405	4405	4405	17
680	20231208	090400	310100	4430	4430	4430	4430	0
681	20231208	090300	310100	4430	4430	4430	4430	0
682	20231208	090200	310100	4430	4430	4430	4430	0
683	20231208	090100	310100	4430	4430	4430	4430	0
684	20231208	090000	310100	4430	4430	4430	4430	70