KissMeData/171010/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202400	99662665	5040	5040	5040	5040	1855
3	20231206	202300	99662665	5040	5040	5040	5040	0
4	20231206	202200	99662665	5040	5040	5040	5040	0
5	20231206	202100	99662665	5040	5040	5040	5040	0
6	20231206	202000	99662665	5040	5040	5040	5040	0
7	20231206	201900	99662665	5040	5040	5040	5040	0
8	20231206	201800	99662665	5040	5040	5040	5040	0
9	20231206	201700	99662665	5040	5040	5040	5040	0
10	20231206	201600	99662665	5040	5040	5040	5040	0
11	20231206	201500	99662665	5040	5040	5040	5040	0
12	20231206	201400	99662665	5040	5040	5040	5040	0
13	20231206	201300	99662665	5040	5040	5040	5040	0
14	20231206	201200	99662665	5040	5040	5040	5040	0
15	20231206	201100	99662665	5040	5040	5040	5040	0
16	20231206	201000	99662665	5040	5040	5040	5040	0
17	20231206	200900	99662665	5040	5040	5040	5040	0
18	20231206	200800	99662665	5040	5040	5040	5040	0
19	20231206	200700	99662665	5040	5040	5040	5040	0
20	20231206	200600	99662665	5040	5040	5040	5040	0
21	20231206	200500	99662665	5040	5040	5040	5040	0
22	20231206	200400	99662665	5040	5040	5040	5040	0
23	20231206	200300	99662665	5040	5040	5040	5040	0
24	20231206	200200	99662665	5040	5040	5040	5040	0
25	20231206	200100	99662665	5040	5040	5040	5040	0
26	20231206	200000	99662665	5040	5040	5040	5040	0
27	20231206	195900	99662665	5040	5040	5040	5040	0
28	20231206	195800	99662665	5040	5040	5040	5040	0
29	20231206	195700	99662665	5040	5040	5040	5040	0
30	20231206	195600	99662665	5040	5040	5040	5040	0
31	20231206	195500	99662665	5040	5040	5040	5040	0
32	20231206	195400	99662665	5040	5040	5040	5040	1855
33	20231206	195300	99662665	5040	5040	5040	5040	0
34	20231206	195200	99662665	5040	5040	5040	5040	0
35	20231206	195100	99662665	5040	5040	5040	5040	0
36	20231206	195000	99662665	5040	5040	5040	5040	0
37	20231206	194900	99662665	5040	5040	5040	5040	0
38	20231206	194800	99662665	5040	5040	5040	5040	0
39	20231206	194700	99662665	5040	5040	5040	5040	0
40	20231206	194600	99662665	5040	5040	5040	5040	0
41	20231206	194500	99662665	5040	5040	5040	5040	0
42	20231206	194400	99662665	5040	5040	5040	5040	0
43	20231206	194300	99662665	5040	5040	5040	5040	0
44	20231206	194200	99662665	5040	5040	5040	5040	0
45	20231206	194100	99662665	5040	5040	5040	5040	0
46	20231206	194000	99662665	5040	5040	5040	5040	0
47	20231206	193900	99662665	5040	5040	5040	5040	0
48	20231206	193800	99662665	5040	5040	5040	5040	0
49	20231206	193700	99662665	5040	5040	5040	5040	0
50	20231206	193600	99662665	5040	5040	5040	5040	0
51	20231206	193500	99662665	5040	5040	5040	5040	0
52	20231206	193400	99662665	5040	5040	5040	5040	0
53	20231206	193300	99662665	5040	5040	5040	5040	0
54	20231206	193200	99662665	5040	5040	5040	5040	0
55	20231206	193100	99662665	5040	5040	5040	5040	0
56	20231206	193000	99662665	5040	5040	5040	5040	0
57	20231206	192900	99662665	5040	5040	5040	5040	0
58	20231206	192800	99662665	5040	5040	5040	5040	0
59	20231206	192700	99662665	5040	5040	5040	5040	0
60	20231206	192600	99662665	5040	5040	5040	5040	0
61	20231206	192500	99662665	5040	5040	5040	5040	0
62	20231206	192400	99662665	5040	5040	5040	5040	1855
63	20231206	192300	99662665	5040	5040	5040	5040	0
64	20231206	192200	99662665	5040	5040	5040	5040	0
65	20231206	192100	99662665	5040	5040	5040	5040	0
66	20231206	192000	99662665	5040	5040	5040	5040	0
67	20231206	191900	99662665	5040	5040	5040	5040	0
68	20231206	191800	99662665	5040	5040	5040	5040	0
69	20231206	191700	99662665	5040	5040	5040	5040	0
70	20231206	191600	99662665	5040	5040	5040	5040	0
71	20231206	191500	99662665	5040	5040	5040	5040	0
72	20231206	191400	99662665	5040	5040	5040	5040	0
73	20231206	191300	99662665	5040	5040	5040	5040	0
74	20231206	191200	99662665	5040	5040	5040	5040	0
75	20231206	191100	99662665	5040	5040	5040	5040	0
76	20231206	191000	99662665	5040	5040	5040	5040	0
77	20231206	190900	99662665	5040	5040	5040	5040	0
78	20231206	190800	99662665	5040	5040	5040	5040	0
79	20231206	190700	99662665	5040	5040	5040	5040	0
80	20231206	190600	99662665	5040	5040	5040	5040	0
81	20231206	190500	99662665	5040	5040	5040	5040	0
82	20231206	190400	99662665	5040	5040	5040	5040	0
83	20231206	190300	99662665	5040	5040	5040	5040	0
84	20231206	190200	99662665	5040	5040	5040	5040	0
85	20231206	190100	99662665	5040	5040	5040	5040	0
86	20231206	190000	99662665	5040	5040	5040	5040	0
87	20231206	185900	99662665	5040	5040	5040	5040	0
88	20231206	185800	99662665	5040	5040	5040	5040	0
89	20231206	185700	99662665	5040	5040	5040	5040	0
90	20231206	185600	99662665	5040	5040	5040	5040	0
91	20231206	185500	99662665	5040	5040	5040	5040	0
92	20231206	185400	99662665	5040	5040	5040	5040	1855
93	20231206	185300	99662665	5040	5040	5040	5040	0
94	20231206	185200	99662665	5040	5040	5040	5040	0
95	20231206	185100	99662665	5040	5040	5040	5040	0
96	20231206	185000	99662665	5040	5040	5040	5040	0
97	20231206	184900	99662665	5040	5040	5040	5040	0
98	20231206	184800	99662665	5040	5040	5040	5040	0
99	20231206	184700	99662665	5040	5040	5040	5040	0
100	20231206	184600	99662665	5040	5040	5040	5040	0
101	20231206	184500	99662665	5040	5040	5040	5040	0
102	20231206	184400	99662665	5040	5040	5040	5040	0
103	20231206	184300	99662665	5040	5040	5040	5040	0
104	20231206	184200	99662665	5040	5040	5040	5040	0
105	20231206	184100	99662665	5040	5040	5040	5040	0
106	20231206	184000	99662665	5040	5040	5040	5040	0
107	20231206	183900	99662665	5040	5040	5040	5040	0
108	20231206	183800	99662665	5040	5040	5040	5040	0
109	20231206	183700	99662665	5040	5040	5040	5040	0
110	20231206	183600	99662665	5040	5040	5040	5040	0
111	20231206	183500	99662665	5040	5040	5040	5040	0
112	20231206	183400	99662665	5040	5040	5040	5040	0
113	20231206	183300	99662665	5040	5040	5040	5040	0
114	20231206	183200	99662665	5040	5040	5040	5040	0
115	20231206	183100	99662665	5040	5040	5040	5040	0
116	20231206	183000	99662665	5040	5040	5040	5040	0
117	20231206	182900	99662665	5040	5040	5040	5040	0
118	20231206	182800	99662665	5040	5040	5040	5040	0
119	20231206	182700	99662665	5040	5040	5040	5040	0
120	20231206	182600	99662665	5040	5040	5040	5040	0
121	20231206	182500	99662665	5040	5040	5040	5040	0
122	20231206	182400	99662665	5040	5040	5040	5040	1855
123	20231206	182300	99662665	5040	5040	5040	5040	0
124	20231206	182200	99662665	5040	5040	5040	5040	0
125	20231206	182100	99662665	5040	5040	5040	5040	0
126	20231206	182000	99662665	5040	5040	5040	5040	0
127	20231206	181900	99662665	5040	5040	5040	5040	0
128	20231206	181800	99662665	5040	5040	5040	5040	0
129	20231206	181700	99662665	5040	5040	5040	5040	0
130	20231206	181600	99662665	5040	5040	5040	5040	0
131	20231206	181500	99662665	5040	5040	5040	5040	0
132	20231206	181400	99662665	5040	5040	5040	5040	0
133	20231206	181300	99662665	5040	5040	5040	5040	0
134	20231206	181200	99662665	5040	5040	5040	5040	0
135	20231206	181100	99662665	5040	5040	5040	5040	0
136	20231206	181000	99662665	5040	5040	5040	5040	0
137	20231206	180900	99662665	5040	5040	5040	5040	0
138	20231206	180800	99662665	5040	5040	5040	5040	0
139	20231206	180700	99662665	5040	5040	5040	5040	0
140	20231206	180600	99662665	5040	5040	5040	5040	0
141	20231206	180500	99662665	5040	5040	5040	5040	0
142	20231206	180400	99662665	5040	5040	5040	5040	0
143	20231206	180300	99662665	5040	5040	5040	5040	0
144	20231206	180200	99662665	5040	5040	5040	5040	0
145	20231206	180100	99662665	5040	5040	5040	5040	0
146	20231206	180000	99662665	5040	5040	5040	5040	0
147	20231206	175900	99662665	5040	5040	5040	5040	0
148	20231206	175800	99662665	5040	5040	5040	5040	0
149	20231206	175700	99662665	5040	5040	5040	5040	0
150	20231206	175600	99662665	5040	5040	5040	5040	0
151	20231206	175500	99662665	5040	5040	5040	5040	0
152	20231206	175400	99662665	5040	5040	5040	5040	1855
153	20231206	175300	99662665	5040	5040	5040	5040	0
154	20231206	175200	99662665	5040	5040	5040	5040	0
155	20231206	175100	99662665	5040	5040	5040	5040	0
156	20231206	175000	99662665	5040	5040	5040	5040	0
157	20231206	174900	99662665	5040	5040	5040	5040	0
158	20231206	174800	99662665	5040	5040	5040	5040	0
159	20231206	174700	99662665	5040	5040	5040	5040	0
160	20231206	174600	99662665	5040	5040	5040	5040	0
161	20231206	174500	99662665	5040	5040	5040	5040	0
162	20231206	174400	99662665	5040	5040	5040	5040	0
163	20231206	174300	99662665	5040	5040	5040	5040	0
164	20231206	174200	99662665	5040	5040	5040	5040	0
165	20231206	174100	99662665	5040	5040	5040	5040	0
166	20231206	174000	99662665	5040	5040	5040	5040	0
167	20231206	173900	99662665	5040	5040	5040	5040	0
168	20231206	173800	99662665	5040	5040	5040	5040	0
169	20231206	173700	99662665	5040	5040	5040	5040	0
170	20231206	173600	99662665	5040	5040	5040	5040	0
171	20231206	173500	99662665	5040	5040	5040	5040	0
172	20231206	173400	99662665	5040	5040	5040	5040	0
173	20231206	173300	99662665	5040	5040	5040	5040	0
174	20231206	173200	99662665	5040	5040	5040	5040	0
175	20231206	173100	99662665	5040	5040	5040	5040	0
176	20231206	173000	99662665	5040	5040	5040	5040	0
177	20231206	172900	99662665	5040	5040	5040	5040	0
178	20231206	172800	99662665	5040	5040	5040	5040	0
179	20231206	172700	99662665	5040	5040	5040	5040	0
180	20231206	172600	99662665	5040	5040	5040	5040	0
181	20231206	172500	99662665	5040	5040	5040	5040	0
182	20231206	172400	99662665	5040	5040	5040	5040	1855
183	20231206	172300	99662665	5040	5040	5040	5040	0
184	20231206	172200	99662665	5040	5040	5040	5040	0
185	20231206	172100	99662665	5040	5040	5040	5040	0
186	20231206	172000	99662665	5040	5040	5040	5040	0
187	20231206	171900	99662665	5040	5040	5040	5040	0
188	20231206	171800	99662665	5040	5040	5040	5040	0
189	20231206	171700	99662665	5040	5040	5040	5040	0
190	20231206	171600	99662665	5040	5040	5040	5040	0
191	20231206	171500	99662665	5040	5040	5040	5040	0
192	20231206	171400	99662665	5040	5040	5040	5040	0
193	20231206	171300	99662665	5040	5040	5040	5040	0
194	20231206	171200	99662665	5040	5040	5040	5040	0
195	20231206	171100	99662665	5040	5040	5040	5040	0
196	20231206	171000	99662665	5040	5040	5040	5040	0
197	20231206	170900	99662665	5040	5040	5040	5040	0
198	20231206	170800	99662665	5040	5040	5040	5040	0
199	20231206	170700	99662665	5040	5040	5040	5040	0
200	20231206	170600	99662665	5040	5040	5040	5040	0
201	20231206	170500	99662665	5040	5040	5040	5040	0
202	20231206	170400	99662665	5040	5040	5040	5040	0
203	20231206	170300	99662665	5040	5040	5040	5040	0
204	20231206	170200	99662665	5040	5040	5040	5040	0
205	20231206	170100	99662665	5040	5040	5040	5040	0
206	20231206	170000	99662665	5040	5040	5040	5040	0
207	20231206	165900	99662665	5040	5040	5040	5040	0
208	20231206	165800	99662665	5040	5040	5040	5040	0
209	20231206	165700	99662665	5040	5040	5040	5040	0
210	20231206	165600	99662665	5040	5040	5040	5040	0
211	20231206	165500	99662665	5040	5040	5040	5040	0
212	20231206	165400	99662665	5040	5040	5040	5040	1855
213	20231206	165300	99662665	5040	5040	5040	5040	0
214	20231206	165200	99662665	5040	5040	5040	5040	0
215	20231206	165100	99662665	5040	5040	5040	5040	0
216	20231206	165000	99662665	5040	5040	5040	5040	0
217	20231206	164900	99662665	5040	5040	5040	5040	0
218	20231206	164800	99662665	5040	5040	5040	5040	0
219	20231206	164700	99662665	5040	5040	5040	5040	0
220	20231206	164600	99662665	5040	5040	5040	5040	0
221	20231206	164500	99662665	5040	5040	5040	5040	0
222	20231206	164400	99662665	5040	5040	5040	5040	0
223	20231206	164300	99662665	5040	5040	5040	5040	0
224	20231206	164200	99662665	5040	5040	5040	5040	0
225	20231206	164100	99662665	5040	5040	5040	5040	0
226	20231206	164000	99662665	5040	5040	5040	5040	0
227	20231206	163900	99662665	5040	5040	5040	5040	0
228	20231206	163800	99662665	5040	5040	5040	5040	0
229	20231206	163700	99662665	5040	5040	5040	5040	0
230	20231206	163600	99662665	5040	5040	5040	5040	0
231	20231206	163500	99662665	5040	5040	5040	5040	0
232	20231206	163400	99662665	5040	5040	5040	5040	0
233	20231206	163300	99662665	5040	5040	5040	5040	0
234	20231206	163200	99662665	5040	5040	5040	5040	0
235	20231206	163100	99662665	5040	5040	5040	5040	0
236	20231206	163000	99662665	5040	5040	5040	5040	0
237	20231206	162900	99662665	5040	5040	5040	5040	0
238	20231206	162800	99662665	5040	5040	5040	5040	0
239	20231206	162700	99662665	5040	5040	5040	5040	0
240	20231206	162600	99662665	5040	5040	5040	5040	0
241	20231206	162500	99662665	5040	5040	5040	5040	0
242	20231206	162400	99662665	5040	5040	5040	5040	1855
243	20231206	162300	99662665	5040	5040	5040	5040	0
244	20231206	162200	99662665	5040	5040	5040	5040	0
245	20231206	162100	99662665	5040	5040	5040	5040	0
246	20231206	162000	99662665	5040	5040	5040	5040	0
247	20231206	161900	99662665	5040	5040	5040	5040	0
248	20231206	161800	99662665	5040	5040	5040	5040	0
249	20231206	161700	99662665	5040	5040	5040	5040	0
250	20231206	161600	99662665	5040	5040	5040	5040	0
251	20231206	161500	99662665	5040	5040	5040	5040	0
252	20231206	161400	99662665	5040	5040	5040	5040	0
253	20231206	161300	99662665	5040	5040	5040	5040	0
254	20231206	161200	99662665	5040	5040	5040	5040	0
255	20231206	161100	99662665	5040	5040	5040	5040	0
256	20231206	161000	99662665	5040	5040	5040	5040	0
257	20231206	160900	99662665	5040	5040	5040	5040	0
258	20231206	160800	99662665	5040	5040	5040	5040	0
259	20231206	160700	99662665	5040	5040	5040	5040	0
260	20231206	160600	99662665	5040	5040	5040	5040	0
261	20231206	160500	99662665	5040	5040	5040	5040	0
262	20231206	160400	99662665	5040	5040	5040	5040	0
263	20231206	160300	99662665	5040	5040	5040	5040	0
264	20231206	160200	99662665	5040	5040	5040	5040	0
265	20231206	160100	99662665	5040	5040	5040	5040	0
266	20231206	160000	99662665	5040	5040	5040	5040	0
267	20231206	155900	99662665	5040	5040	5040	5040	0
268	20231206	155800	99662665	5040	5040	5040	5040	0
269	20231206	155700	99662665	5040	5040	5040	5040	0
270	20231206	155600	99662665	5040	5040	5040	5040	0
271	20231206	155500	99662665	5040	5040	5040	5040	0
272	20231206	155400	99662665	5040	5040	5040	5040	1855
273	20231206	155300	99662665	5040	5040	5040	5040	0
274	20231206	155200	99662665	5040	5040	5040	5040	0
275	20231206	155100	99662665	5040	5040	5040	5040	0
276	20231206	155000	99662665	5040	5040	5040	5040	0
277	20231206	154900	99662665	5040	5040	5040	5040	0
278	20231206	154800	99662665	5040	5040	5040	5040	0
279	20231206	154700	99662665	5040	5040	5040	5040	0
280	20231206	154600	99662665	5040	5040	5040	5040	0
281	20231206	154500	99662665	5040	5040	5040	5040	0
282	20231206	154400	99662665	5040	5040	5040	5040	0
283	20231206	154300	99662665	5040	5040	5040	5040	0
284	20231206	154200	99662665	5040	5040	5040	5040	0
285	20231206	154100	99662665	5040	5040	5040	5040	0
286	20231206	154000	99662665	5040	5040	5040	5040	0
287	20231206	153900	99662665	5040	5040	5040	5040	0
288	20231206	153800	99662665	5040	5040	5040	5040	0
289	20231206	153700	99662665	5040	5040	5040	5040	0
290	20231206	153600	99662665	5040	5040	5040	5040	0
291	20231206	153500	99662665	5040	5040	5040	5040	0
292	20231206	153400	99662665	5040	5040	5040	5040	0
293	20231206	153300	99662665	5040	5040	5040	5040	0
294	20231206	153200	99662665	5040	5040	5040	5040	0
295	20231206	153100	99662665	5040	5040	5040	5040	0
296	20231206	153000	99662665	5040	5040	5040	5040	1855
297	20231206	152900	90313465	5040	5040	5040	5040	0
298	20231206	152800	90313465	5040	5040	5040	5040	0
299	20231206	152700	90313465	5040	5040	5040	5040	0
300	20231206	152600	90313465	5040	5040	5040	5040	0
301	20231206	152500	90313465	5040	5040	5040	5040	0
302	20231206	152400	90313465	5040	5040	5040	5040	0
303	20231206	152300	90313465	5040	5040	5040	5040	0
304	20231206	152200	90313465	5040	5040	5040	5040	0
305	20231206	152100	90313465	5040	5040	5040	5040	0
306	20231206	152000	90313465	5040	5040	5040	5040	0
307	20231206	151900	90313465	5040	5030	5040	5030	210
308	20231206	151800	89257065	5040	5040	5040	5040	10
309	20231206	151700	89206665	5030	5040	5040	5030	72
310	20231206	151600	88844395	5040	5040	5040	5040	2
311	20231206	151500	88834315	5030	5030	5040	5030	192
312	20231206	151400	87868525	5040	5040	5040	5040	0
313	20231206	151300	87868525	5040	5040	5040	5040	0
314	20231206	151200	87868525	5040	5040	5040	5040	5
315	20231206	151100	87843325	5040	5040	5040	5040	10
316	20231206	151000	87792925	5040	5040	5040	5040	0
317	20231206	150900	87792925	5040	5040	5040	5040	0
318	20231206	150800	87792925	5040	5040	5040	5040	0
319	20231206	150700	87792925	5040	5040	5040	5040	7
320	20231206	150600	87757645	5040	5040	5040	5040	0
321	20231206	150500	87757645	5040	5040	5040	5040	0
322	20231206	150400	87757645	5040	5040	5040	5040	46
323	20231206	150300	87525805	5040	5040	5040	5040	0
324	20231206	150200	87525805	5040	5040	5040	5040	13
325	20231206	150100	87460285	5050	5050	5050	5050	0
326	20231206	150000	87460285	5050	5050	5050	5050	0
327	20231206	145900	87460285	5050	5050	5050	5050	0
328	20231206	145800	87460285	5050	5050	5050	5050	0
329	20231206	145700	87460285	5050	5050	5050	5050	0
330	20231206	145600	87460285	5050	5050	5050	5050	2
331	20231206	145500	87450185	5040	5040	5040	5040	9
332	20231206	145400	87404825	5040	5040	5040	5040	4
333	20231206	145300	87384665	5040	5040	5040	5040	2
334	20231206	145200	87374585	5050	5050	5050	5050	0
335	20231206	145100	87374585	5050	5050	5050	5050	1
336	20231206	145000	87369535	5050	5050	5050	5050	0
337	20231206	144900	87369535	5050	5050	5050	5050	1
338	20231206	144800	87364485	5030	5040	5040	5030	116
339	20231206	144700	86779855	5040	5040	5040	5040	835
340	20231206	144600	82571455	5040	5040	5040	5040	0
341	20231206	144500	82571455	5040	5040	5040	5040	1
342	20231206	144400	82566415	5040	5040	5040	5040	0
343	20231206	144300	82566415	5040	5040	5040	5040	0
344	20231206	144200	82566415	5040	5040	5040	5040	0
345	20231206	144100	82566415	5040	5040	5040	5040	210
346	20231206	144000	81508015	5040	5040	5040	5040	0
347	20231206	143900	81508015	5040	5040	5040	5040	5
348	20231206	143800	81482815	5040	5040	5040	5040	0
349	20231206	143700	81482815	5040	5040	5040	5040	5
350	20231206	143600	81457615	5040	5040	5040	5040	7
351	20231206	143500	81422335	5040	5040	5040	5040	0
352	20231206	143400	81422335	5040	5040	5040	5040	0
353	20231206	143300	81422335	5040	5040	5040	5040	0
354	20231206	143200	81422335	5040	5040	5040	5040	0
355	20231206	143100	81422335	5040	5040	5040	5040	0
356	20231206	143000	81422335	5040	5040	5040	5040	3
357	20231206	142900	81407215	5040	5040	5040	5040	2
358	20231206	142800	81397135	5030	5030	5030	5030	100
359	20231206	142700	80894135	5040	5040	5040	5040	0
360	20231206	142600	80894135	5040	5040	5040	5040	1
361	20231206	142500	80889095	5030	5030	5030	5030	1
362	20231206	142400	80884065	5040	5040	5040	5040	0
363	20231206	142300	80884065	5040	5040	5040	5040	17
364	20231206	142200	80798385	5040	5040	5040	5040	10
365	20231206	142100	80747985	5030	5030	5030	5030	0
366	20231206	142000	80747985	5030	5030	5030	5030	0
367	20231206	141900	80747985	5030	5030	5030	5030	0
368	20231206	141800	80747985	5030	5030	5030	5030	100
369	20231206	141700	80244985	5040	5040	5040	5040	0
370	20231206	141600	80244985	5040	5040	5040	5040	0
371	20231206	141500	80244985	5040	5040	5040	5040	0
372	20231206	141400	80244985	5040	5040	5040	5040	6
373	20231206	141300	80214745	5040	5040	5040	5040	0
374	20231206	141200	80214745	5040	5040	5040	5040	0
375	20231206	141100	80214745	5040	5040	5040	5040	20
376	20231206	141000	80113945	5030	5030	5030	5030	85
377	20231206	140900	79686395	5030	5030	5030	5030	0
378	20231206	140800	79686395	5030	5030	5030	5030	0
379	20231206	140700	79686395	5030	5030	5030	5030	15
380	20231206	140600	79610945	5030	5030	5030	5030	0
381	20231206	140500	79610945	5030	5030	5030	5030	0
382	20231206	140400	79610945	5030	5030	5030	5030	20
383	20231206	140300	79510345	5030	5030	5030	5030	0
384	20231206	140200	79510345	5030	5030	5030	5030	0
385	20231206	140100	79510345	5030	5030	5030	5030	0
386	20231206	140000	79510345	5030	5030	5030	5030	0
387	20231206	135900	79510345	5030	5030	5030	5030	308
388	20231206	135800	77961105	5030	5030	5030	5030	0
389	20231206	135700	77961105	5030	5030	5030	5030	3
390	20231206	135600	77946015	5030	5030	5030	5030	0
391	20231206	135500	77946015	5030	5030	5030	5030	10
392	20231206	135400	77895715	5030	5030	5030	5030	22
393	20231206	135300	77785055	5040	5040	5040	5040	1
394	20231206	135200	77780015	5030	5030	5030	5030	23
395	20231206	135100	77664325	5030	5030	5030	5030	9
396	20231206	135000	77619055	5030	5020	5030	5020	500
397	20231206	134900	75106055	5030	5030	5030	5030	0
398	20231206	134800	75106055	5030	5030	5030	5030	0
399	20231206	134700	75106055	5030	5030	5030	5030	0
400	20231206	134600	75106055	5030	5030	5030	5030	0
401	20231206	134500	75106055	5030	5030	5030	5030	0
402	20231206	134400	75106055	5030	5030	5030	5030	0
403	20231206	134300	75106055	5030	5030	5030	5030	0
404	20231206	134200	75106055	5030	5030	5030	5030	491
405	20231206	134100	72636325	5030	5030	5030	5030	1
406	20231206	134000	72631295	5020	5020	5020	5020	0
407	20231206	133900	72631295	5020	5020	5020	5020	0
408	20231206	133800	72631295	5020	5020	5020	5020	9
409	20231206	133700	72586115	5020	5020	5020	5020	0
410	20231206	133600	72586115	5020	5020	5020	5020	0
411	20231206	133500	72586115	5020	5020	5020	5020	1
412	20231206	133400	72581095	5020	5020	5020	5020	0
413	20231206	133300	72581095	5020	5020	5020	5020	0
414	20231206	133200	72581095	5020	5020	5020	5020	0
415	20231206	133100	72581095	5020	5020	5020	5020	0
416	20231206	133000	72581095	5020	5020	5020	5020	0
417	20231206	132900	72581095	5020	5020	5020	5020	0
418	20231206	132800	72581095	5020	5020	5020	5020	0
419	20231206	132700	72581095	5020	5020	5020	5020	0
420	20231206	132600	72581095	5020	5020	5020	5020	0
421	20231206	132500	72581095	5020	5020	5020	5020	0
422	20231206	132400	72581095	5020	5020	5020	5020	0
423	20231206	132300	72581095	5020	5020	5020	5020	189
424	20231206	132200	71632315	5020	5020	5020	5020	10
425	20231206	132100	71582115	5020	5020	5020	5020	304
426	20231206	132000	70056035	5010	5010	5010	5010	232
427	20231206	131900	68893715	5010	5010	5010	5010	0
428	20231206	131800	68893715	5010	5010	5010	5010	51
429	20231206	131700	68638205	5020	5020	5020	5020	0
430	20231206	131600	68638205	5020	5020	5020	5020	0
431	20231206	131500	68638205	5020	5020	5020	5020	0
432	20231206	131400	68638205	5020	5020	5020	5020	0
433	20231206	131300	68638205	5020	5020	5020	5020	0
434	20231206	131200	68638205	5020	5020	5020	5020	0
435	20231206	131100	68638205	5020	5020	5020	5020	0
436	20231206	131000	68638205	5020	5020	5020	5020	30
437	20231206	130900	68487605	5020	5020	5020	5020	50
438	20231206	130800	68236605	5020	5020	5020	5020	0
439	20231206	130700	68236605	5020	5020	5020	5020	0
440	20231206	130600	68236605	5020	5020	5020	5020	0
441	20231206	130500	68236605	5020	5020	5020	5020	0
442	20231206	130400	68236605	5020	5020	5020	5020	0
443	20231206	130300	68236605	5020	5020	5020	5020	0
444	20231206	130200	68236605	5020	5020	5020	5020	0
445	20231206	130100	68236605	5020	5020	5020	5020	0
446	20231206	130000	68236605	5020	5020	5020	5020	0
447	20231206	125900	68236605	5020	5020	5020	5020	5
448	20231206	125800	68211505	5020	5020	5020	5020	0
449	20231206	125700	68211505	5020	5010	5020	5010	22
450	20231206	125600	68101245	5020	5020	5020	5020	2
451	20231206	125500	68091205	5010	5010	5010	5010	1
452	20231206	125400	68086195	5020	5020	5020	5020	0
453	20231206	125300	68086195	5020	5020	5020	5020	0
454	20231206	125200	68086195	5020	5020	5020	5020	0
455	20231206	125100	68086195	5020	5020	5020	5020	0
456	20231206	125000	68086195	5020	5020	5020	5020	1
457	20231206	124900	68081175	4990	4990	4990	4990	0
458	20231206	124800	68081175	4990	4990	4990	4990	0
459	20231206	124700	68081175	4990	4990	4990	4990	42
460	20231206	124600	67871595	4990	4990	4990	4990	0
461	20231206	124500	67871595	4990	4990	4990	4990	0
462	20231206	124400	67871595	4990	4990	4990	4990	0
463	20231206	124300	67871595	4990	4990	4990	4990	0
464	20231206	124200	67871595	4990	4995	4995	4990	100
465	20231206	124100	67372425	4995	5000	5000	4995	100
466	20231206	124000	66872920	5020	5020	5020	5020	0
467	20231206	123900	66872920	5020	5020	5020	5020	0
468	20231206	123800	66872920	5020	5020	5020	5020	0
469	20231206	123700	66872920	5020	5020	5020	5020	0
470	20231206	123600	66872920	5020	5020	5020	5020	0
471	20231206	123500	66872920	5020	5020	5020	5020	0
472	20231206	123400	66872920	5020	5020	5020	5020	0
473	20231206	123300	66872920	5020	5020	5020	5020	0
474	20231206	123200	66872920	5020	5020	5020	5020	0
475	20231206	123100	66872920	5020	5020	5020	5020	0
476	20231206	123000	66872920	5020	5020	5020	5020	0
477	20231206	122900	66872920	5020	5020	5020	5020	0
478	20231206	122800	66872920	5020	5020	5020	5020	0
479	20231206	122700	66872920	5020	5020	5020	5020	0
480	20231206	122600	66872920	5020	5020	5020	5020	10
481	20231206	122500	66822720	5020	5020	5020	5020	0
482	20231206	122400	66822720	5020	5020	5020	5020	0
483	20231206	122300	66822720	5020	5020	5020	5020	5
484	20231206	122200	66797620	5020	5020	5020	5020	0
485	20231206	122100	66797620	5020	5020	5020	5020	0
486	20231206	122000	66797620	5020	5020	5020	5020	0
487	20231206	121900	66797620	5020	5020	5020	5020	50
488	20231206	121800	66546620	5020	5020	5020	5020	0
489	20231206	121700	66546620	5020	5020	5020	5020	0
490	20231206	121600	66546620	5020	5020	5020	5020	3
491	20231206	121500	66531560	5020	5020	5020	5020	0
492	20231206	121400	66531560	5020	5020	5020	5020	0
493	20231206	121300	66531560	5020	5020	5020	5020	0
494	20231206	121200	66531560	5020	5020	5020	5020	4
495	20231206	121100	66511480	5020	5020	5020	5020	0
496	20231206	121000	66511480	5020	5020	5020	5020	0
497	20231206	120900	66511480	5020	5010	5020	5010	90
498	20231206	120800	66060570	5010	5010	5010	5010	140
499	20231206	120700	65359170	5010	5010	5010	5010	125
500	20231206	120600	64732920	5010	5010	5010	5010	0
501	20231206	120500	64732920	5010	5010	5010	5010	105
502	20231206	120400	64206870	5010	5010	5010	5010	5
503	20231206	120300	64181820	5020	5020	5020	5020	0
504	20231206	120200	64181820	5020	5020	5020	5020	0
505	20231206	120100	64181820	5020	5020	5020	5020	57
506	20231206	120000	63895680	5020	5020	5020	5020	0
507	20231206	115900	63895680	5020	5010	5020	5010	1088
508	20231206	115800	58434710	5010	5010	5010	5010	0
509	20231206	115700	58434710	5010	5010	5010	5010	1
510	20231206	115600	58429700	5000	5000	5000	5000	0
511	20231206	115500	58429700	5000	5010	5010	5000	389
512	20231206	115400	56484300	5010	5010	5010	5010	460
513	20231206	115300	54179700	5010	5010	5010	5010	0
514	20231206	115200	54179700	5010	5010	5010	5010	10
515	20231206	115100	54129600	5010	5010	5010	5010	0
516	20231206	115000	54129600	5010	5010	5010	5010	0
517	20231206	114900	54129600	5010	5010	5010	5010	0
518	20231206	114800	54129600	5010	5010	5010	5010	39
519	20231206	114700	53934210	5000	5000	5000	5000	0
520	20231206	114600	53934210	5000	5000	5000	5000	20
521	20231206	114500	53834210	5010	5010	5010	5010	10
522	20231206	114400	53784110	5010	5010	5010	5010	0
523	20231206	114300	53784110	5010	5010	5010	5010	0
524	20231206	114200	53784110	5010	5010	5010	5010	0
525	20231206	114100	53784110	5010	5010	5010	5010	0
526	20231206	114000	53784110	5010	5010	5010	5010	0
527	20231206	113900	53784110	5010	5010	5010	5010	0
528	20231206	113800	53784110	5010	5010	5010	5010	0
529	20231206	113700	53784110	5010	5010	5010	5010	2
530	20231206	113600	53774090	5010	5010	5010	5010	20
531	20231206	113500	53673890	5010	5010	5010	5010	1
532	20231206	113400	53668880	5010	5010	5010	5010	0
533	20231206	113300	53668880	5010	5010	5010	5010	0
534	20231206	113200	53668880	5010	5010	5010	5010	1
535	20231206	113100	53663870	5010	5010	5010	5010	0
536	20231206	113000	53663870	5010	5010	5010	5010	7
537	20231206	112900	53628800	5000	5000	5000	5000	0
538	20231206	112800	53628800	5000	5000	5000	5000	0
539	20231206	112700	53628800	5000	5000	5000	5000	3
540	20231206	112600	53613800	5010	5010	5010	5010	0
541	20231206	112500	53613800	5010	5010	5010	5010	0
542	20231206	112400	53613800	5010	5010	5010	5010	0
543	20231206	112300	53613800	5010	5010	5010	5010	31
544	20231206	112200	53458490	5010	5010	5010	5010	0
545	20231206	112100	53458490	5010	5000	5010	5000	76
546	20231206	112000	53078470	5000	5000	5000	5000	156
547	20231206	111900	52298470	5010	5010	5010	5010	0
548	20231206	111800	52298470	5010	5010	5010	5010	0
549	20231206	111700	52298470	5010	5010	5010	5010	0
550	20231206	111600	52298470	5010	5010	5010	5010	0
551	20231206	111500	52298470	5010	5010	5010	5010	0
552	20231206	111400	52298470	5010	5010	5010	5010	2
553	20231206	111300	52288450	5010	5010	5010	5010	0
554	20231206	111200	52288450	5010	5020	5020	5010	137
555	20231206	111100	51602060	5010	5010	5010	5010	0
556	20231206	111000	51602060	5010	5010	5010	5010	0
557	20231206	110900	51602060	5010	5010	5010	5010	0
558	20231206	110800	51602060	5010	5010	5010	5010	300
559	20231206	110700	50099060	5020	5020	5020	5020	2
560	20231206	110600	50089020	5020	5020	5020	5020	0
561	20231206	110500	50089020	5020	5020	5020	5020	0
562	20231206	110400	50089020	5020	5020	5020	5020	0
563	20231206	110300	50089020	5020	5020	5020	5020	0
564	20231206	110200	50089020	5020	5020	5020	5020	0
565	20231206	110100	50089020	5020	5020	5020	5020	80
566	20231206	110000	49687420	5020	5020	5020	5020	10
567	20231206	105900	49637220	5020	5020	5020	5020	2
568	20231206	105800	49627180	5020	5020	5020	5020	0
569	20231206	105700	49627180	5020	5020	5020	5020	0
570	20231206	105600	49627180	5020	5020	5020	5020	0
571	20231206	105500	49627180	5020	5020	5020	5020	0
572	20231206	105400	49627180	5020	5020	5020	5020	0
573	20231206	105300	49627180	5020	5020	5020	5020	5
574	20231206	105200	49602080	5020	5020	5020	5020	0
575	20231206	105100	49602080	5020	5020	5020	5020	7
576	20231206	105000	49566940	5020	5020	5020	5020	0
577	20231206	104900	49566940	5020	5020	5020	5020	5
578	20231206	104800	49541840	5010	5010	5010	5010	665
579	20231206	104700	46210190	5000	5000	5000	5000	18
580	20231206	104600	46120190	5010	5010	5010	5010	0
581	20231206	104500	46120190	5010	5010	5010	5010	0
582	20231206	104400	46120190	5010	5010	5010	5010	0
583	20231206	104300	46120190	5010	5010	5010	5010	0
584	20231206	104200	46120190	5010	5010	5010	5010	12
585	20231206	104100	46060070	5010	5010	5010	5010	23
586	20231206	104000	45944840	5000	5000	5000	5000	0
587	20231206	103900	45944840	5000	5000	5000	5000	1
588	20231206	103800	45939840	5000	5000	5000	5000	0
589	20231206	103700	45939840	5000	5000	5000	5000	0
590	20231206	103600	45939840	5000	5000	5000	5000	0
591	20231206	103500	45939840	5000	5000	5000	5000	0
592	20231206	103400	45939840	5000	5000	5000	5000	157
593	20231206	103300	45154840	4995	4995	4995	4995	116
594	20231206	103200	44575420	4995	4995	4995	4995	0
595	20231206	103100	44575420	4995	4995	4995	4995	0
596	20231206	103000	44575420	4995	4995	4995	4995	0
597	20231206	102900	44575420	4995	4995	4995	4995	5
598	20231206	102800	44550445	4995	4995	4995	4995	5
599	20231206	102700	44525470	4995	5000	5000	4995	1522
600	20231206	102600	36915530	5000	5000	5000	5000	5
601	20231206	102500	36890530	5000	5000	5000	5000	5
602	20231206	102400	36865530	5000	5000	5000	5000	0
603	20231206	102300	36865530	5000	5000	5000	5000	5
604	20231206	102200	36840530	4995	4995	5000	4995	7
605	20231206	102100	36805555	4995	4995	4995	4995	80
606	20231206	102000	36405955	5000	5000	5000	5000	0
607	20231206	101900	36405955	5000	5000	5000	5000	0
608	20231206	101800	36405955	5000	5000	5000	5000	0
609	20231206	101700	36405955	5000	5000	5000	5000	0
610	20231206	101600	36405955	5000	5000	5000	5000	0
611	20231206	101500	36405955	5000	5000	5000	5000	0
612	20231206	101400	36405955	5000	5000	5000	5000	11
613	20231206	101300	36350955	5000	5000	5000	5000	0
614	20231206	101200	36350955	5000	4990	5000	4985	924
615	20231206	101100	31743740	5000	5000	5000	5000	10
616	20231206	101000	31693740	5000	5000	5000	5000	5
617	20231206	100900	31668740	5000	5000	5000	5000	0
618	20231206	100800	31668740	5000	5000	5000	5000	0
619	20231206	100700	31668740	5000	5000	5000	5000	6
620	20231206	100600	31638740	5000	4995	5000	4995	8
621	20231206	100500	31598775	4995	4995	4995	4995	1
622	20231206	100400	31593780	5000	5000	5000	5000	10
623	20231206	100300	31543780	5000	5000	5000	5000	3
624	20231206	100200	31528780	4985	4985	4985	4985	0
625	20231206	100100	31528780	4985	4995	4995	4985	1300
626	20231206	100000	25044650	5000	5000	5000	5000	0
627	20231206	095900	25044650	5000	5000	5000	5000	2
628	20231206	095800	25034650	4995	4995	4995	4995	1
629	20231206	095700	25029655	5000	5000	5000	5000	0
630	20231206	095600	25029655	5000	5000	5000	5000	1
631	20231206	095500	25024655	5000	4995	5000	4995	12
632	20231206	095400	24964700	5000	5000	5000	5000	0
633	20231206	095300	24964700	5000	5000	5000	5000	0
634	20231206	095200	24964700	5000	5000	5000	5000	0
635	20231206	095100	24964700	5000	5000	5000	5000	0
636	20231206	095000	24964700	5000	5000	5000	5000	0
637	20231206	094900	24964700	5000	5000	5000	5000	0
638	20231206	094800	24964700	5000	5000	5000	5000	0
639	20231206	094700	24964700	5000	5000	5000	5000	0
640	20231206	094600	24964700	5000	5000	5000	5000	0
641	20231206	094500	24964700	5000	4995	5000	4990	723
642	20231206	094400	21349865	4985	5000	5000	4985	783
643	20231206	094300	17440870	5000	5030	5030	5000	750
644	20231206	094200	13690810	5010	5010	5010	5010	60
645	20231206	094100	13390210	5030	5030	5030	5030	8
646	20231206	094000	13349970	5030	5030	5030	5030	0
647	20231206	093900	13349970	5030	5030	5030	5030	50
648	20231206	093800	13098470	5040	5040	5040	5040	0
649	20231206	093700	13098470	5040	5040	5040	5040	11
650	20231206	093600	13043030	5040	5040	5040	5040	1
651	20231206	093500	13037990	5000	5000	5000	5000	0
652	20231206	093400	13037990	5000	5000	5000	5000	390
653	20231206	093300	11087990	5040	5040	5040	5040	0
654	20231206	093200	11087990	5040	5040	5040	5040	2
655	20231206	093100	11077910	5040	5040	5040	5040	5
656	20231206	093000	11052710	5040	5040	5040	5040	4
657	20231206	092900	11032550	5000	5010	5010	5000	500
658	20231206	092800	8531590	5020	5020	5020	5020	382
659	20231206	092700	6613950	5030	5030	5030	5030	0
660	20231206	092600	6613950	5030	5030	5030	5030	0
661	20231206	092500	6613950	5030	5030	5030	5030	0
662	20231206	092400	6613950	5030	5030	5030	5030	3
663	20231206	092300	6598860	5030	5030	5030	5030	1
664	20231206	092200	6593830	5030	5030	5030	5030	0
665	20231206	092100	6593830	5030	5030	5030	5030	6
666	20231206	092000	6563650	5050	5050	5050	5050	0
667	20231206	091900	6563650	5050	5050	5050	5050	0
668	20231206	091800	6563650	5050	5050	5050	5050	0
669	20231206	091700	6563650	5050	5040	5050	5040	100
670	20231206	091600	6059010	5050	5050	5050	5050	0
671	20231206	091500	6059010	5050	5050	5050	5050	0
672	20231206	091400	6059010	5050	5050	5050	5050	20
673	20231206	091300	5958010	5020	5020	5070	5020	435
674	20231206	091200	3774110	5010	5010	5010	5010	0
675	20231206	091100	3774110	5010	5010	5010	5010	0
676	20231206	091000	3774110	5010	5010	5010	5010	56
677	20231206	090900	3493550	5010	5010	5010	5010	0
678	20231206	090800	3493550	5010	5010	5010	5010	38
679	20231206	090700	3303170	5030	5030	5030	5030	0
680	20231206	090600	3303170	5030	5030	5030	5030	0
681	20231206	090500	3303170	5030	5030	5030	5030	1
682	20231206	090400	3298140	5020	5020	5020	5020	0
683	20231206	090300	3298140	5020	5020	5020	5020	0
684	20231206	090200	3298140	5020	5020	5020	5020	0
685	20231206	090100	3298140	5020	5020	5020	5020	506
686	20231206	090000	758020	5020	5020	5020	5020	151