KissMeData/225190/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204100	91727590	9700	9700	9700	9700	133
3	20231205	204000	91727590	9700	9700	9700	9700	0
4	20231205	203900	91727590	9700	9700	9700	9700	0
5	20231205	203800	91727590	9700	9700	9700	9700	0
6	20231205	203700	91727590	9700	9700	9700	9700	0
7	20231205	203600	91727590	9700	9700	9700	9700	0
8	20231205	203500	91727590	9700	9700	9700	9700	0
9	20231205	203400	91727590	9700	9700	9700	9700	0
10	20231205	203300	91727590	9700	9700	9700	9700	0
11	20231205	203200	91727590	9700	9700	9700	9700	0
12	20231205	203100	91727590	9700	9700	9700	9700	0
13	20231205	203000	91727590	9700	9700	9700	9700	0
14	20231205	202900	91727590	9700	9700	9700	9700	0
15	20231205	202800	91727590	9700	9700	9700	9700	0
16	20231205	202700	91727590	9700	9700	9700	9700	0
17	20231205	202600	91727590	9700	9700	9700	9700	0
18	20231205	202500	91727590	9700	9700	9700	9700	0
19	20231205	202400	91727590	9700	9700	9700	9700	0
20	20231205	202300	91727590	9700	9700	9700	9700	0
21	20231205	202200	91727590	9700	9700	9700	9700	0
22	20231205	202100	91727590	9700	9700	9700	9700	0
23	20231205	202000	91727590	9700	9700	9700	9700	0
24	20231205	201900	91727590	9700	9700	9700	9700	0
25	20231205	201800	91727590	9700	9700	9700	9700	0
26	20231205	201700	91727590	9700	9700	9700	9700	0
27	20231205	201600	91727590	9700	9700	9700	9700	0
28	20231205	201500	91727590	9700	9700	9700	9700	0
29	20231205	201400	91727590	9700	9700	9700	9700	0
30	20231205	201300	91727590	9700	9700	9700	9700	0
31	20231205	201200	91727590	9700	9700	9700	9700	0
32	20231205	201100	91727590	9700	9700	9700	9700	133
33	20231205	201000	91727590	9700	9700	9700	9700	0
34	20231205	200900	91727590	9700	9700	9700	9700	0
35	20231205	200800	91727590	9700	9700	9700	9700	0
36	20231205	200700	91727590	9700	9700	9700	9700	0
37	20231205	200600	91727590	9700	9700	9700	9700	0
38	20231205	200500	91727590	9700	9700	9700	9700	0
39	20231205	200400	91727590	9700	9700	9700	9700	0
40	20231205	200300	91727590	9700	9700	9700	9700	0
41	20231205	200200	91727590	9700	9700	9700	9700	0
42	20231205	200100	91727590	9700	9700	9700	9700	0
43	20231205	200000	91727590	9700	9700	9700	9700	0
44	20231205	195900	91727590	9700	9700	9700	9700	0
45	20231205	195800	91727590	9700	9700	9700	9700	0
46	20231205	195700	91727590	9700	9700	9700	9700	0
47	20231205	195600	91727590	9700	9700	9700	9700	0
48	20231205	195500	91727590	9700	9700	9700	9700	0
49	20231205	195400	91727590	9700	9700	9700	9700	0
50	20231205	195300	91727590	9700	9700	9700	9700	0
51	20231205	195200	91727590	9700	9700	9700	9700	0
52	20231205	195100	91727590	9700	9700	9700	9700	0
53	20231205	195000	91727590	9700	9700	9700	9700	0
54	20231205	194900	91727590	9700	9700	9700	9700	0
55	20231205	194800	91727590	9700	9700	9700	9700	0
56	20231205	194700	91727590	9700	9700	9700	9700	0
57	20231205	194600	91727590	9700	9700	9700	9700	0
58	20231205	194500	91727590	9700	9700	9700	9700	0
59	20231205	194400	91727590	9700	9700	9700	9700	0
60	20231205	194300	91727590	9700	9700	9700	9700	0
61	20231205	194200	91727590	9700	9700	9700	9700	0
62	20231205	194100	91727590	9700	9700	9700	9700	133
63	20231205	194000	91727590	9700	9700	9700	9700	0
64	20231205	193900	91727590	9700	9700	9700	9700	0
65	20231205	193800	91727590	9700	9700	9700	9700	0
66	20231205	193700	91727590	9700	9700	9700	9700	0
67	20231205	193600	91727590	9700	9700	9700	9700	0
68	20231205	193500	91727590	9700	9700	9700	9700	0
69	20231205	193400	91727590	9700	9700	9700	9700	0
70	20231205	193300	91727590	9700	9700	9700	9700	0
71	20231205	193200	91727590	9700	9700	9700	9700	0
72	20231205	193100	91727590	9700	9700	9700	9700	0
73	20231205	193000	91727590	9700	9700	9700	9700	0
74	20231205	192900	91727590	9700	9700	9700	9700	0
75	20231205	192800	91727590	9700	9700	9700	9700	0
76	20231205	192700	91727590	9700	9700	9700	9700	0
77	20231205	192600	91727590	9700	9700	9700	9700	0
78	20231205	192500	91727590	9700	9700	9700	9700	0
79	20231205	192400	91727590	9700	9700	9700	9700	0
80	20231205	192300	91727590	9700	9700	9700	9700	0
81	20231205	192200	91727590	9700	9700	9700	9700	0
82	20231205	192100	91727590	9700	9700	9700	9700	0
83	20231205	192000	91727590	9700	9700	9700	9700	0
84	20231205	191900	91727590	9700	9700	9700	9700	0
85	20231205	191800	91727590	9700	9700	9700	9700	0
86	20231205	191700	91727590	9700	9700	9700	9700	0
87	20231205	191600	91727590	9700	9700	9700	9700	0
88	20231205	191500	91727590	9700	9700	9700	9700	0
89	20231205	191400	91727590	9700	9700	9700	9700	0
90	20231205	191300	91727590	9700	9700	9700	9700	0
91	20231205	191200	91727590	9700	9700	9700	9700	0
92	20231205	191100	91727590	9700	9700	9700	9700	133
93	20231205	191000	91727590	9700	9700	9700	9700	0
94	20231205	190900	91727590	9700	9700	9700	9700	0
95	20231205	190800	91727590	9700	9700	9700	9700	0
96	20231205	190700	91727590	9700	9700	9700	9700	0
97	20231205	190600	91727590	9700	9700	9700	9700	0
98	20231205	190500	91727590	9700	9700	9700	9700	0
99	20231205	190400	91727590	9700	9700	9700	9700	0
100	20231205	190300	91727590	9700	9700	9700	9700	0
101	20231205	190200	91727590	9700	9700	9700	9700	0
102	20231205	190100	91727590	9700	9700	9700	9700	0
103	20231205	190000	91727590	9700	9700	9700	9700	0
104	20231205	185900	91727590	9700	9700	9700	9700	0
105	20231205	185800	91727590	9700	9700	9700	9700	0
106	20231205	185700	91727590	9700	9700	9700	9700	0
107	20231205	185600	91727590	9700	9700	9700	9700	0
108	20231205	185500	91727590	9700	9700	9700	9700	0
109	20231205	185400	91727590	9700	9700	9700	9700	0
110	20231205	185300	91727590	9700	9700	9700	9700	0
111	20231205	185200	91727590	9700	9700	9700	9700	0
112	20231205	185100	91727590	9700	9700	9700	9700	0
113	20231205	185000	91727590	9700	9700	9700	9700	0
114	20231205	184900	91727590	9700	9700	9700	9700	0
115	20231205	184800	91727590	9700	9700	9700	9700	0
116	20231205	184700	91727590	9700	9700	9700	9700	0
117	20231205	184600	91727590	9700	9700	9700	9700	0
118	20231205	184500	91727590	9700	9700	9700	9700	0
119	20231205	184400	91727590	9700	9700	9700	9700	0
120	20231205	184300	91727590	9700	9700	9700	9700	0
121	20231205	184200	91727590	9700	9700	9700	9700	0
122	20231205	184100	91727590	9700	9700	9700	9700	133
123	20231205	184000	91727590	9700	9700	9700	9700	0
124	20231205	183900	91727590	9700	9700	9700	9700	0
125	20231205	183800	91727590	9700	9700	9700	9700	0
126	20231205	183700	91727590	9700	9700	9700	9700	0
127	20231205	183600	91727590	9700	9700	9700	9700	0
128	20231205	183500	91727590	9700	9700	9700	9700	0
129	20231205	183400	91727590	9700	9700	9700	9700	0
130	20231205	183300	91727590	9700	9700	9700	9700	0
131	20231205	183200	91727590	9700	9700	9700	9700	0
132	20231205	183100	91727590	9700	9700	9700	9700	0
133	20231205	183000	91727590	9700	9700	9700	9700	0
134	20231205	182900	91727590	9700	9700	9700	9700	0
135	20231205	182800	91727590	9700	9700	9700	9700	0
136	20231205	182700	91727590	9700	9700	9700	9700	0
137	20231205	182600	91727590	9700	9700	9700	9700	0
138	20231205	182500	91727590	9700	9700	9700	9700	0
139	20231205	182400	91727590	9700	9700	9700	9700	0
140	20231205	182300	91727590	9700	9700	9700	9700	0
141	20231205	182200	91727590	9700	9700	9700	9700	0
142	20231205	182100	91727590	9700	9700	9700	9700	0
143	20231205	182000	91727590	9700	9700	9700	9700	0
144	20231205	181900	91727590	9700	9700	9700	9700	0
145	20231205	181800	91727590	9700	9700	9700	9700	0
146	20231205	181700	91727590	9700	9700	9700	9700	0
147	20231205	181600	91727590	9700	9700	9700	9700	0
148	20231205	181500	91727590	9700	9700	9700	9700	0
149	20231205	181400	91727590	9700	9700	9700	9700	0
150	20231205	181300	91727590	9700	9700	9700	9700	0
151	20231205	181200	91727590	9700	9700	9700	9700	0
152	20231205	181100	91727590	9700	9700	9700	9700	133
153	20231205	181000	91727590	9700	9700	9700	9700	0
154	20231205	180900	91727590	9700	9700	9700	9700	0
155	20231205	180800	91727590	9700	9700	9700	9700	0
156	20231205	180700	91727590	9700	9700	9700	9700	0
157	20231205	180600	91727590	9700	9700	9700	9700	0
158	20231205	180500	91727590	9700	9700	9700	9700	0
159	20231205	180400	91727590	9700	9700	9700	9700	0
160	20231205	180300	91727590	9700	9700	9700	9700	0
161	20231205	180200	91727590	9700	9700	9700	9700	0
162	20231205	180100	91727590	9700	9700	9700	9700	0
163	20231205	180000	91727590	9700	9700	9700	9700	0
164	20231205	175900	91727590	9700	9700	9700	9700	0
165	20231205	175800	91727590	9700	9700	9700	9700	0
166	20231205	175700	91727590	9700	9700	9700	9700	0
167	20231205	175600	91727590	9700	9700	9700	9700	0
168	20231205	175500	91727590	9700	9700	9700	9700	0
169	20231205	175400	91727590	9700	9700	9700	9700	0
170	20231205	175300	91727590	9700	9700	9700	9700	0
171	20231205	175200	91727590	9700	9700	9700	9700	0
172	20231205	175100	91727590	9700	9700	9700	9700	0
173	20231205	175000	91727590	9700	9700	9700	9700	0
174	20231205	174900	91727590	9700	9700	9700	9700	0
175	20231205	174800	91727590	9700	9700	9700	9700	0
176	20231205	174700	91727590	9700	9700	9700	9700	0
177	20231205	174600	91727590	9700	9700	9700	9700	0
178	20231205	174500	91727590	9700	9700	9700	9700	0
179	20231205	174400	91727590	9700	9700	9700	9700	0
180	20231205	174300	91727590	9700	9700	9700	9700	0
181	20231205	174200	91727590	9700	9700	9700	9700	0
182	20231205	174100	91727590	9700	9700	9700	9700	133
183	20231205	174000	91727590	9700	9700	9700	9700	0
184	20231205	173900	91727590	9700	9700	9700	9700	0
185	20231205	173800	91727590	9700	9700	9700	9700	0
186	20231205	173700	91727590	9700	9700	9700	9700	0
187	20231205	173600	91727590	9700	9700	9700	9700	0
188	20231205	173500	91727590	9700	9700	9700	9700	0
189	20231205	173400	91727590	9700	9700	9700	9700	0
190	20231205	173300	91727590	9700	9700	9700	9700	0
191	20231205	173200	91727590	9700	9700	9700	9700	0
192	20231205	173100	91727590	9700	9700	9700	9700	0
193	20231205	173000	91727590	9700	9700	9700	9700	0
194	20231205	172900	91727590	9700	9700	9700	9700	0
195	20231205	172800	91727590	9700	9700	9700	9700	0
196	20231205	172700	91727590	9700	9700	9700	9700	0
197	20231205	172600	91727590	9700	9700	9700	9700	0
198	20231205	172500	91727590	9700	9700	9700	9700	0
199	20231205	172400	91727590	9700	9700	9700	9700	0
200	20231205	172300	91727590	9700	9700	9700	9700	0
201	20231205	172200	91727590	9700	9700	9700	9700	0
202	20231205	172100	91727590	9700	9700	9700	9700	0
203	20231205	172000	91727590	9700	9700	9700	9700	0
204	20231205	171900	91727590	9700	9700	9700	9700	0
205	20231205	171800	91727590	9700	9700	9700	9700	0
206	20231205	171700	91727590	9700	9700	9700	9700	0
207	20231205	171600	91727590	9700	9700	9700	9700	0
208	20231205	171500	91727590	9700	9700	9700	9700	0
209	20231205	171400	91727590	9700	9700	9700	9700	0
210	20231205	171300	91727590	9700	9700	9700	9700	0
211	20231205	171200	91727590	9700	9700	9700	9700	0
212	20231205	171100	91727590	9700	9700	9700	9700	133
213	20231205	171000	91727590	9700	9700	9700	9700	0
214	20231205	170900	91727590	9700	9700	9700	9700	0
215	20231205	170800	91727590	9700	9700	9700	9700	0
216	20231205	170700	91727590	9700	9700	9700	9700	0
217	20231205	170600	91727590	9700	9700	9700	9700	0
218	20231205	170500	91727590	9700	9700	9700	9700	0
219	20231205	170400	91727590	9700	9700	9700	9700	0
220	20231205	170300	91727590	9700	9700	9700	9700	0
221	20231205	170200	91727590	9700	9700	9700	9700	0
222	20231205	170100	91727590	9700	9700	9700	9700	0
223	20231205	170000	91727590	9700	9700	9700	9700	0
224	20231205	165900	91727590	9700	9700	9700	9700	0
225	20231205	165800	91727590	9700	9700	9700	9700	0
226	20231205	165700	91727590	9700	9700	9700	9700	0
227	20231205	165600	91727590	9700	9700	9700	9700	0
228	20231205	165500	91727590	9700	9700	9700	9700	0
229	20231205	165400	91727590	9700	9700	9700	9700	0
230	20231205	165300	91727590	9700	9700	9700	9700	0
231	20231205	165200	91727590	9700	9700	9700	9700	0
232	20231205	165100	91727590	9700	9700	9700	9700	0
233	20231205	165000	91727590	9700	9700	9700	9700	0
234	20231205	164900	91727590	9700	9700	9700	9700	0
235	20231205	164800	91727590	9700	9700	9700	9700	0
236	20231205	164700	91727590	9700	9700	9700	9700	0
237	20231205	164600	91727590	9700	9700	9700	9700	0
238	20231205	164500	91727590	9700	9700	9700	9700	0
239	20231205	164400	91727590	9700	9700	9700	9700	0
240	20231205	164300	91727590	9700	9700	9700	9700	0
241	20231205	164200	91727590	9700	9700	9700	9700	0
242	20231205	164100	91727590	9700	9700	9700	9700	133
243	20231205	164000	91727590	9700	9700	9700	9700	0
244	20231205	163900	91727590	9700	9700	9700	9700	0
245	20231205	163800	91727590	9700	9700	9700	9700	0
246	20231205	163700	91727590	9700	9700	9700	9700	0
247	20231205	163600	91727590	9700	9700	9700	9700	0
248	20231205	163500	91727590	9700	9700	9700	9700	0
249	20231205	163400	91727590	9700	9700	9700	9700	0
250	20231205	163300	91727590	9700	9700	9700	9700	0
251	20231205	163200	91727590	9700	9700	9700	9700	0
252	20231205	163100	91727590	9700	9700	9700	9700	0
253	20231205	163000	91727590	9700	9700	9700	9700	0
254	20231205	162900	91727590	9700	9700	9700	9700	0
255	20231205	162800	91727590	9700	9700	9700	9700	0
256	20231205	162700	91727590	9700	9700	9700	9700	0
257	20231205	162600	91727590	9700	9700	9700	9700	0
258	20231205	162500	91727590	9700	9700	9700	9700	0
259	20231205	162400	91727590	9700	9700	9700	9700	0
260	20231205	162300	91727590	9700	9700	9700	9700	0
261	20231205	162200	91727590	9700	9700	9700	9700	0
262	20231205	162100	91727590	9700	9700	9700	9700	0
263	20231205	162000	91727590	9700	9700	9700	9700	0
264	20231205	161900	91727590	9700	9700	9700	9700	0
265	20231205	161800	91727590	9700	9700	9700	9700	0
266	20231205	161700	91727590	9700	9700	9700	9700	0
267	20231205	161600	91727590	9700	9700	9700	9700	0
268	20231205	161500	91727590	9700	9700	9700	9700	0
269	20231205	161400	91727590	9700	9700	9700	9700	0
270	20231205	161300	91727590	9700	9700	9700	9700	0
271	20231205	161200	91727590	9700	9700	9700	9700	0
272	20231205	161100	91727590	9700	9700	9700	9700	133
273	20231205	161000	91727590	9700	9700	9700	9700	0
274	20231205	160900	91727590	9700	9700	9700	9700	0
275	20231205	160800	91727590	9700	9700	9700	9700	0
276	20231205	160700	91727590	9700	9700	9700	9700	0
277	20231205	160600	91727590	9700	9700	9700	9700	0
278	20231205	160500	91727590	9700	9700	9700	9700	0
279	20231205	160400	91727590	9700	9700	9700	9700	0
280	20231205	160300	91727590	9700	9700	9700	9700	0
281	20231205	160200	91727590	9700	9700	9700	9700	0
282	20231205	160100	91727590	9700	9700	9700	9700	0
283	20231205	160000	91727590	9700	9700	9700	9700	0
284	20231205	155900	91727590	9700	9700	9700	9700	0
285	20231205	155800	91727590	9700	9700	9700	9700	0
286	20231205	155700	91727590	9700	9700	9700	9700	0
287	20231205	155600	91727590	9700	9700	9700	9700	0
288	20231205	155500	91727590	9700	9700	9700	9700	0
289	20231205	155400	91727590	9700	9700	9700	9700	0
290	20231205	155300	91727590	9700	9700	9700	9700	0
291	20231205	155200	91727590	9700	9700	9700	9700	0
292	20231205	155100	91727590	9700	9700	9700	9700	0
293	20231205	155000	91727590	9700	9700	9700	9700	0
294	20231205	154900	91727590	9700	9700	9700	9700	0
295	20231205	154800	91727590	9700	9700	9700	9700	0
296	20231205	154700	91727590	9700	9700	9700	9700	0
297	20231205	154600	91727590	9700	9700	9700	9700	0
298	20231205	154500	91727590	9700	9700	9700	9700	0
299	20231205	154400	91727590	9700	9700	9700	9700	0
300	20231205	154300	91727590	9700	9700	9700	9700	0
301	20231205	154200	91727590	9700	9700	9700	9700	0
302	20231205	154100	91727590	9700	9700	9700	9700	133
303	20231205	154000	91727590	9700	9700	9700	9700	0
304	20231205	153900	91727590	9700	9700	9700	9700	0
305	20231205	153800	91727590	9700	9700	9700	9700	0
306	20231205	153700	91727590	9700	9700	9700	9700	0
307	20231205	153600	91727590	9700	9700	9700	9700	0
308	20231205	153500	91727590	9700	9700	9700	9700	0
309	20231205	153400	91727590	9700	9700	9700	9700	0
310	20231205	153300	91727590	9700	9700	9700	9700	0
311	20231205	153200	91727590	9700	9700	9700	9700	0
312	20231205	153100	91727590	9700	9700	9700	9700	0
313	20231205	153000	91727590	9700	9700	9700	9700	133
314	20231205	152900	90437490	9670	9670	9670	9670	0
315	20231205	152800	90437490	9670	9670	9670	9670	0
316	20231205	152700	90437490	9670	9670	9670	9670	0
317	20231205	152600	90437490	9670	9670	9670	9670	0
318	20231205	152500	90437490	9670	9670	9670	9670	0
319	20231205	152400	90437490	9670	9670	9670	9670	0
320	20231205	152300	90437490	9670	9670	9670	9670	0
321	20231205	152200	90437490	9670	9670	9670	9670	0
322	20231205	152100	90437490	9670	9670	9670	9670	0
323	20231205	152000	90437490	9670	9670	9670	9670	0
324	20231205	151900	90437490	9670	9670	9670	9670	53
325	20231205	151800	89924980	9670	9670	9670	9670	0
326	20231205	151700	89924980	9670	9670	9670	9670	0
327	20231205	151600	89924980	9670	9670	9670	9670	0
328	20231205	151500	89924980	9670	9670	9670	9670	0
329	20231205	151400	89924980	9670	9670	9670	9670	1
330	20231205	151300	89915310	9670	9670	9670	9670	11
331	20231205	151200	89808940	9670	9670	9670	9670	0
332	20231205	151100	89808940	9670	9670	9670	9670	18
333	20231205	151000	89634880	9680	9680	9680	9680	0
334	20231205	150900	89634880	9680	9680	9680	9680	0
335	20231205	150800	89634880	9680	9680	9680	9680	0
336	20231205	150700	89634880	9680	9680	9680	9680	0
337	20231205	150600	89634880	9680	9680	9680	9680	0
338	20231205	150500	89634880	9680	9680	9680	9680	0
339	20231205	150400	89634880	9680	9680	9680	9680	0
340	20231205	150300	89634880	9680	9680	9680	9680	0
341	20231205	150200	89634880	9680	9680	9680	9680	0
342	20231205	150100	89634880	9680	9680	9680	9680	1
343	20231205	150000	89625200	9680	9680	9680	9680	0
344	20231205	145900	89625200	9680	9680	9680	9680	0
345	20231205	145800	89625200	9680	9680	9680	9680	0
346	20231205	145700	89625200	9680	9680	9680	9680	0
347	20231205	145600	89625200	9680	9680	9680	9680	0
348	20231205	145500	89625200	9680	9640	9680	9640	210
349	20231205	145400	87600760	9640	9640	9640	9640	6
350	20231205	145300	87542920	9640	9660	9660	9640	892
351	20231205	145200	78936930	9660	9660	9660	9660	100
352	20231205	145100	77970930	9660	9670	9670	9660	10
353	20231205	145000	77874240	9660	9660	9660	9660	127
354	20231205	144900	76647420	9670	9670	9670	9670	0
355	20231205	144800	76647420	9670	9670	9670	9670	73
356	20231205	144700	75941510	9680	9680	9680	9680	0
357	20231205	144600	75941510	9680	9680	9680	9680	0
358	20231205	144500	75941510	9680	9680	9680	9680	1
359	20231205	144400	75931830	9670	9670	9670	9670	0
360	20231205	144300	75931830	9670	9670	9670	9670	0
361	20231205	144200	75931830	9670	9670	9670	9670	0
362	20231205	144100	75931830	9670	9670	9670	9670	0
363	20231205	144000	75931830	9670	9670	9670	9670	0
364	20231205	143900	75931830	9670	9670	9670	9670	0
365	20231205	143800	75931830	9670	9670	9670	9670	0
366	20231205	143700	75931830	9670	9670	9670	9670	0
367	20231205	143600	75931830	9670	9670	9670	9670	0
368	20231205	143500	75931830	9670	9670	9670	9670	1
369	20231205	143400	75922160	9670	9670	9670	9670	0
370	20231205	143300	75922160	9670	9670	9670	9670	0
371	20231205	143200	75922160	9670	9670	9670	9670	0
372	20231205	143100	75922160	9670	9670	9670	9670	2
373	20231205	143000	75902820	9680	9680	9680	9680	0
374	20231205	142900	75902820	9680	9680	9680	9680	0
375	20231205	142800	75902820	9680	9680	9680	9680	0
376	20231205	142700	75902820	9680	9680	9680	9680	0
377	20231205	142600	75902820	9680	9680	9680	9680	0
378	20231205	142500	75902820	9680	9680	9680	9680	0
379	20231205	142400	75902820	9680	9680	9680	9680	0
380	20231205	142300	75902820	9680	9680	9680	9680	0
381	20231205	142200	75902820	9680	9680	9680	9680	1
382	20231205	142100	75893140	9680	9680	9680	9680	0
383	20231205	142000	75893140	9680	9680	9680	9680	0
384	20231205	141900	75893140	9680	9680	9680	9680	0
385	20231205	141800	75893140	9680	9680	9680	9680	0
386	20231205	141700	75893140	9680	9680	9680	9680	0
387	20231205	141600	75893140	9680	9680	9680	9680	0
388	20231205	141500	75893140	9680	9680	9680	9680	1
389	20231205	141400	75883460	9680	9680	9680	9680	0
390	20231205	141300	75883460	9680	9680	9680	9680	0
391	20231205	141200	75883460	9680	9680	9680	9680	7
392	20231205	141100	75815700	9680	9680	9680	9680	0
393	20231205	141000	75815700	9680	9680	9680	9680	0
394	20231205	140900	75815700	9680	9680	9680	9680	0
395	20231205	140800	75815700	9680	9680	9680	9680	0
396	20231205	140700	75815700	9680	9680	9680	9680	0
397	20231205	140600	75815700	9680	9680	9680	9680	0
398	20231205	140500	75815700	9680	9680	9680	9680	11
399	20231205	140400	75709220	9690	9690	9690	9690	0
400	20231205	140300	75709220	9690	9690	9690	9690	1
401	20231205	140200	75699530	9690	9690	9690	9690	0
402	20231205	140100	75699530	9690	9690	9690	9690	115
403	20231205	140000	74585180	9680	9680	9680	9680	0
404	20231205	135900	74585180	9680	9680	9680	9680	1
405	20231205	135800	74575500	9690	9680	9690	9680	171
406	20231205	135700	72918520	9690	9690	9690	9690	0
407	20231205	135600	72918520	9690	9690	9690	9690	0
408	20231205	135500	72918520	9690	9690	9690	9690	0
409	20231205	135400	72918520	9690	9690	9690	9690	0
410	20231205	135300	72918520	9690	9690	9690	9690	0
411	20231205	135200	72918520	9690	9690	9690	9690	0
412	20231205	135100	72918520	9690	9690	9690	9690	359
413	20231205	135000	69439810	9690	9690	9690	9690	0
414	20231205	134900	69439810	9690	9700	9700	9690	208
415	20231205	134800	67423150	9700	9700	9700	9700	0
416	20231205	134700	67423150	9700	9700	9700	9700	0
417	20231205	134600	67423150	9700	9700	9700	9700	0
418	20231205	134500	67423150	9700	9700	9700	9700	0
419	20231205	134400	67423150	9700	9700	9700	9700	0
420	20231205	134300	67423150	9700	9700	9700	9700	0
421	20231205	134200	67423150	9700	9700	9700	9700	0
422	20231205	134100	67423150	9700	9700	9700	9700	0
423	20231205	134000	67423150	9700	9700	9700	9700	100
424	20231205	133900	66453150	9690	9690	9690	9690	0
425	20231205	133800	66453150	9690	9690	9690	9690	2
426	20231205	133700	66433770	9700	9700	9700	9700	0
427	20231205	133600	66433770	9700	9700	9700	9700	0
428	20231205	133500	66433770	9700	9700	9700	9700	0
429	20231205	133400	66433770	9700	9700	9700	9700	1
430	20231205	133300	66424070	9700	9690	9700	9690	143
431	20231205	133200	65037420	9700	9700	9700	9700	0
432	20231205	133100	65037420	9700	9700	9700	9700	0
433	20231205	133000	65037420	9700	9700	9700	9700	1
434	20231205	132900	65027720	9700	9700	9700	9700	0
435	20231205	132800	65027720	9700	9700	9700	9700	500
436	20231205	132700	60177720	9700	9700	9700	9700	1
437	20231205	132600	60168020	9700	9700	9700	9700	0
438	20231205	132500	60168020	9700	9700	9700	9700	0
439	20231205	132400	60168020	9700	9700	9700	9700	0
440	20231205	132300	60168020	9700	9700	9700	9700	10
441	20231205	132200	60071020	9680	9680	9680	9680	0
442	20231205	132100	60071020	9680	9680	9680	9680	0
443	20231205	132000	60071020	9680	9680	9680	9680	0
444	20231205	131900	60071020	9680	9700	9700	9680	262
445	20231205	131800	57529660	9670	9670	9670	9670	0
446	20231205	131700	57529660	9670	9670	9670	9670	0
447	20231205	131600	57529660	9670	9670	9670	9670	0
448	20231205	131500	57529660	9670	9670	9670	9670	0
449	20231205	131400	57529660	9670	9670	9670	9670	0
450	20231205	131300	57529660	9670	9670	9670	9670	0
451	20231205	131200	57529660	9670	9670	9670	9670	0
452	20231205	131100	57529660	9670	9670	9670	9670	1
453	20231205	131000	57519990	9670	9670	9670	9670	0
454	20231205	130900	57519990	9670	9670	9670	9670	0
455	20231205	130800	57519990	9670	9660	9670	9660	219
456	20231205	130700	55404440	9670	9670	9670	9670	340
457	20231205	130600	52116640	9670	9670	9670	9670	0
458	20231205	130500	52116640	9670	9670	9670	9670	5
459	20231205	130400	52068290	9670	9670	9670	9670	1
460	20231205	130300	52058620	9670	9670	9670	9670	0
461	20231205	130200	52058620	9670	9670	9670	9670	0
462	20231205	130100	52058620	9670	9670	9670	9670	0
463	20231205	130000	52058620	9670	9670	9670	9670	0
464	20231205	125900	52058620	9670	9670	9670	9670	0
465	20231205	125800	52058620	9670	9670	9670	9670	0
466	20231205	125700	52058620	9670	9670	9670	9670	0
467	20231205	125600	52058620	9670	9670	9670	9670	0
468	20231205	125500	52058620	9670	9670	9670	9670	11
469	20231205	125400	51952250	9660	9660	9660	9660	0
470	20231205	125300	51952250	9660	9660	9660	9660	0
471	20231205	125200	51952250	9660	9660	9660	9660	0
472	20231205	125100	51952250	9660	9660	9660	9660	0
473	20231205	125000	51952250	9660	9660	9660	9660	20
474	20231205	124900	51759050	9660	9660	9660	9660	0
475	20231205	124800	51759050	9660	9660	9660	9660	0
476	20231205	124700	51759050	9660	9660	9660	9660	0
477	20231205	124600	51759050	9660	9660	9660	9660	1
478	20231205	124500	51749390	9660	9660	9660	9660	0
479	20231205	124400	51749390	9660	9660	9660	9660	0
480	20231205	124300	51749390	9660	9660	9660	9660	0
481	20231205	124200	51749390	9660	9660	9660	9660	0
482	20231205	124100	51749390	9660	9660	9660	9660	0
483	20231205	124000	51749390	9660	9670	9670	9660	82
484	20231205	123900	50957250	9670	9670	9670	9670	50
485	20231205	123800	50473750	9670	9670	9670	9670	0
486	20231205	123700	50473750	9670	9670	9670	9670	9
487	20231205	123600	50386720	9670	9670	9670	9670	0
488	20231205	123500	50386720	9670	9670	9670	9670	200
489	20231205	123400	48452720	9660	9660	9660	9660	0
490	20231205	123300	48452720	9660	9660	9660	9660	0
491	20231205	123200	48452720	9660	9660	9660	9660	0
492	20231205	123100	48452720	9660	9660	9660	9660	0
493	20231205	123000	48452720	9660	9660	9660	9660	0
494	20231205	122900	48452720	9660	9660	9660	9660	0
495	20231205	122800	48452720	9660	9660	9660	9660	0
496	20231205	122700	48452720	9660	9660	9660	9660	15
497	20231205	122600	48307820	9660	9660	9660	9660	0
498	20231205	122500	48307820	9660	9660	9660	9660	0
499	20231205	122400	48307820	9660	9660	9660	9660	0
500	20231205	122300	48307820	9660	9660	9660	9660	110
501	20231205	122200	47245220	9670	9670	9670	9670	0
502	20231205	122100	47245220	9670	9670	9670	9670	0
503	20231205	122000	47245220	9670	9670	9670	9670	0
504	20231205	121900	47245220	9670	9670	9670	9670	0
505	20231205	121800	47245220	9670	9670	9670	9670	0
506	20231205	121700	47245220	9670	9670	9670	9670	0
507	20231205	121600	47245220	9670	9670	9670	9670	0
508	20231205	121500	47245220	9670	9670	9670	9670	0
509	20231205	121400	47245220	9670	9670	9670	9670	0
510	20231205	121300	47245220	9670	9670	9670	9670	3
511	20231205	121200	47216210	9670	9670	9670	9670	0
512	20231205	121100	47216210	9670	9670	9670	9670	0
513	20231205	121000	47216210	9670	9670	9670	9670	0
514	20231205	120900	47216210	9670	9670	9670	9670	0
515	20231205	120800	47216210	9670	9670	9670	9670	2
516	20231205	120700	47196870	9670	9670	9670	9670	1
517	20231205	120600	47187200	9660	9660	9660	9660	0
518	20231205	120500	47187200	9660	9660	9660	9660	0
519	20231205	120400	47187200	9660	9660	9660	9660	0
520	20231205	120300	47187200	9660	9660	9660	9660	0
521	20231205	120200	47187200	9660	9660	9660	9660	0
522	20231205	120100	47187200	9660	9660	9660	9660	0
523	20231205	120000	47187200	9660	9660	9660	9660	0
524	20231205	115900	47187200	9660	9660	9660	9660	0
525	20231205	115800	47187200	9660	9660	9660	9660	14
526	20231205	115700	47051960	9670	9670	9670	9670	0
527	20231205	115600	47051960	9670	9670	9670	9670	10
528	20231205	115500	46955260	9670	9670	9670	9670	0
529	20231205	115400	46955260	9670	9670	9670	9670	0
530	20231205	115300	46955260	9670	9670	9670	9670	0
531	20231205	115200	46955260	9670	9670	9670	9670	0
532	20231205	115100	46955260	9670	9670	9670	9670	0
533	20231205	115000	46955260	9670	9670	9670	9670	15
534	20231205	114900	46810210	9670	9670	9670	9670	1
535	20231205	114800	46800540	9670	9670	9670	9670	1
536	20231205	114700	46790870	9660	9660	9660	9660	0
537	20231205	114600	46790870	9660	9660	9660	9660	0
538	20231205	114500	46790870	9660	9660	9660	9660	0
539	20231205	114400	46790870	9660	9660	9660	9660	0
540	20231205	114300	46790870	9660	9660	9660	9660	0
541	20231205	114200	46790870	9660	9660	9660	9660	0
542	20231205	114100	46790870	9660	9660	9660	9660	7
543	20231205	114000	46723250	9670	9670	9670	9670	0
544	20231205	113900	46723250	9670	9670	9670	9670	104
545	20231205	113800	45717570	9670	9670	9670	9670	0
546	20231205	113700	45717570	9670	9670	9670	9670	0
547	20231205	113600	45717570	9670	9670	9670	9670	0
548	20231205	113500	45717570	9670	9670	9670	9670	0
549	20231205	113400	45717570	9670	9670	9670	9670	1
550	20231205	113300	45707900	9710	9710	9710	9710	0
551	20231205	113200	45707900	9710	9710	9710	9710	0
552	20231205	113100	45707900	9710	9710	9710	9710	0
553	20231205	113000	45707900	9710	9710	9710	9710	0
554	20231205	112900	45707900	9710	9710	9710	9710	0
555	20231205	112800	45707900	9710	9710	9710	9710	0
556	20231205	112700	45707900	9710	9710	9710	9710	0
557	20231205	112600	45707900	9710	9710	9710	9710	0
558	20231205	112500	45707900	9710	9710	9710	9710	0
559	20231205	112400	45707900	9710	9710	9710	9710	0
560	20231205	112300	45707900	9710	9710	9710	9710	0
561	20231205	112200	45707900	9710	9710	9710	9710	71
562	20231205	112100	45018490	9710	9710	9710	9710	0
563	20231205	112000	45018490	9710	9710	9710	9710	0
564	20231205	111900	45018490	9710	9710	9710	9710	0
565	20231205	111800	45018490	9710	9710	9710	9710	4
566	20231205	111700	44979650	9660	9660	9660	9660	0
567	20231205	111600	44979650	9660	9660	9660	9660	55
568	20231205	111500	44448350	9660	9710	9710	9650	1547
569	20231205	111400	29504280	9710	9690	9710	9690	1551
570	20231205	111300	14459960	9690	9690	9690	9690	200
571	20231205	111200	12521960	9690	9690	9690	9690	0
572	20231205	111100	12521960	9690	9690	9690	9690	0
573	20231205	111000	12521960	9690	9690	9690	9690	0
574	20231205	110900	12521960	9690	9690	9690	9690	0
575	20231205	110800	12521960	9690	9690	9690	9690	0
576	20231205	110700	12521960	9690	9690	9690	9690	0
577	20231205	110600	12521960	9690	9690	9690	9690	2
578	20231205	110500	12502580	9690	9690	9690	9690	0
579	20231205	110400	12502580	9690	9690	9690	9690	0
580	20231205	110300	12502580	9690	9690	9690	9690	70
581	20231205	110200	11824280	9690	9690	9690	9690	100
582	20231205	110100	10855280	9690	9690	9690	9690	6
583	20231205	110000	10797140	9660	9660	9660	9660	0
584	20231205	105900	10797140	9660	9660	9660	9660	0
585	20231205	105800	10797140	9660	9680	9680	9660	327
586	20231205	105700	7635470	9680	9680	9680	9680	0
587	20231205	105600	7635470	9680	9680	9680	9680	0
588	20231205	105500	7635470	9680	9690	9690	9680	101
589	20231205	105400	6656790	9680	9680	9680	9680	0
590	20231205	105300	6656790	9680	9680	9680	9680	0
591	20231205	105200	6656790	9680	9680	9680	9680	0
592	20231205	105100	6656790	9680	9680	9680	9680	6
593	20231205	105000	6598710	9690	9690	9690	9690	0
594	20231205	104900	6598710	9690	9690	9690	9690	0
595	20231205	104800	6598710	9690	9690	9690	9690	15
596	20231205	104700	6453360	9690	9690	9690	9690	0
597	20231205	104600	6453360	9690	9690	9690	9690	1
598	20231205	104500	6443670	9690	9690	9690	9690	0
599	20231205	104400	6443670	9690	9690	9690	9690	1
600	20231205	104300	6433980	9670	9670	9670	9670	0
601	20231205	104200	6433980	9670	9670	9670	9670	0
602	20231205	104100	6433980	9670	9670	9670	9670	0
603	20231205	104000	6433980	9670	9670	9670	9670	0
604	20231205	103900	6433980	9670	9670	9670	9670	0
605	20231205	103800	6433980	9670	9670	9670	9670	0
606	20231205	103700	6433980	9670	9670	9670	9670	0
607	20231205	103600	6433980	9670	9670	9670	9670	0
608	20231205	103500	6433980	9670	9670	9670	9670	0
609	20231205	103400	6433980	9670	9670	9670	9670	54
610	20231205	103300	5911800	9670	9670	9670	9670	0
611	20231205	103200	5911800	9670	9670	9670	9670	1
612	20231205	103100	5902130	9670	9670	9670	9670	19
613	20231205	103000	5718400	9670	9670	9670	9670	0
614	20231205	102900	5718400	9670	9670	9670	9670	0
615	20231205	102800	5718400	9670	9670	9670	9670	10
616	20231205	102700	5621700	9670	9670	9670	9670	5
617	20231205	102600	5573350	9670	9670	9670	9670	59
618	20231205	102500	5002820	9670	9670	9670	9670	0
619	20231205	102400	5002820	9670	9670	9670	9670	0
620	20231205	102300	5002820	9670	9670	9670	9670	0
621	20231205	102200	5002820	9670	9670	9670	9670	0
622	20231205	102100	5002820	9670	9670	9670	9670	0
623	20231205	102000	5002820	9670	9670	9670	9670	0
624	20231205	101900	5002820	9670	9670	9670	9670	0
625	20231205	101800	5002820	9670	9670	9670	9670	0
626	20231205	101700	5002820	9670	9670	9670	9670	4
627	20231205	101600	4964140	9660	9660	9660	9660	0
628	20231205	101500	4964140	9660	9660	9660	9660	0
629	20231205	101400	4964140	9660	9660	9660	9660	0
630	20231205	101300	4964140	9660	9660	9660	9660	9
631	20231205	101200	4877200	9690	9690	9690	9690	0
632	20231205	101100	4877200	9690	9690	9690	9690	0
633	20231205	101000	4877200	9690	9690	9690	9690	0
634	20231205	100900	4877200	9690	9690	9690	9690	0
635	20231205	100800	4877200	9690	9690	9690	9690	0
636	20231205	100700	4877200	9690	9690	9690	9690	0
637	20231205	100600	4877200	9690	9690	9690	9690	0
638	20231205	100500	4877200	9690	9690	9690	9690	0
639	20231205	100400	4877200	9690	9690	9690	9690	0
640	20231205	100300	4877200	9690	9690	9690	9690	0
641	20231205	100200	4877200	9690	9690	9690	9690	0
642	20231205	100100	4877200	9690	9690	9690	9690	0
643	20231205	100000	4877200	9690	9680	9690	9680	5
644	20231205	095900	4828760	9690	9690	9690	9690	0
645	20231205	095800	4828760	9690	9670	9690	9670	51
646	20231205	095700	4334880	9670	9670	9670	9670	0
647	20231205	095600	4334880	9670	9670	9670	9670	0
648	20231205	095500	4334880	9670	9670	9670	9670	7
649	20231205	095400	4267190	9670	9670	9670	9670	0
650	20231205	095300	4267190	9670	9670	9670	9670	0
651	20231205	095200	4267190	9670	9670	9670	9670	0
652	20231205	095100	4267190	9670	9670	9670	9670	0
653	20231205	095000	4267190	9670	9670	9670	9670	0
654	20231205	094900	4267190	9670	9670	9670	9670	0
655	20231205	094800	4267190	9670	9670	9670	9670	0
656	20231205	094700	4267190	9670	9670	9670	9670	2
657	20231205	094600	4247850	9660	9660	9660	9660	5
658	20231205	094500	4199550	9660	9660	9660	9660	21
659	20231205	094400	3996690	9660	9660	9660	9660	0
660	20231205	094300	3996690	9660	9660	9660	9660	0
661	20231205	094200	3996690	9660	9660	9660	9660	1
662	20231205	094100	3987030	9660	9660	9660	9660	0
663	20231205	094000	3987030	9660	9660	9660	9660	0
664	20231205	093900	3987030	9660	9660	9660	9660	4
665	20231205	093800	3948390	9650	9650	9650	9650	16
666	20231205	093700	3793990	9660	9660	9660	9660	11
667	20231205	093600	3687730	9660	9660	9660	9660	0
668	20231205	093500	3687730	9660	9660	9660	9660	0
669	20231205	093400	3687730	9660	9660	9660	9660	15
670	20231205	093300	3542830	9660	9660	9660	9660	1
671	20231205	093200	3533170	9660	9660	9660	9660	1
672	20231205	093100	3523510	9660	9660	9660	9660	10
673	20231205	093000	3426910	9660	9660	9660	9660	20
674	20231205	092900	3233710	9660	9660	9660	9660	16
675	20231205	092800	3079150	9660	9660	9660	9660	0
676	20231205	092700	3079150	9660	9660	9660	9660	0
677	20231205	092600	3079150	9660	9660	9660	9660	0
678	20231205	092500	3079150	9660	9660	9660	9660	0
679	20231205	092400	3079150	9660	9660	9660	9660	0
680	20231205	092300	3079150	9660	9660	9660	9660	0
681	20231205	092200	3079150	9660	9660	9660	9660	6
682	20231205	092100	3021190	9660	9660	9660	9660	0
683	20231205	092000	3021190	9660	9660	9660	9660	2
684	20231205	091900	3001870	9690	9690	9690	9690	0
685	20231205	091800	3001870	9690	9690	9690	9690	1
686	20231205	091700	2992180	9690	9690	9690	9690	0
687	20231205	091600	2992180	9690	9690	9690	9690	0
688	20231205	091500	2992180	9690	9670	9690	9670	290
689	20231205	091400	183460	9670	9670	9670	9670	0
690	20231205	091300	183460	9670	9670	9670	9670	0
691	20231205	091200	183460	9670	9670	9670	9670	0
692	20231205	091100	183460	9670	9670	9670	9670	3
693	20231205	091000	154450	9660	9660	9660	9660	1
694	20231205	090900	144790	9660	9660	9660	9660	5
695	20231205	090800	96490	9670	9670	9670	9670	0
696	20231205	090700	96490	9670	9670	9670	9670	3
697	20231205	090600	67480	9640	9640	9640	9640	0
698	20231205	090500	67480	9640	9640	9640	9640	0
699	20231205	090400	67480	9640	9640	9640	9640	0
700	20231205	090300	67480	9640	9640	9640	9640	0
701	20231205	090200	67480	9640	9640	9640	9640	0
702	20231205	090100	67480	9640	9640	9640	9640	0
703	20231205	090000	67480	9640	9640	9640	9640	7