KissMeData/075580/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194800	574389360	4665	4665	4665	4665	3031
3	20231205	194700	574389360	4665	4665	4665	4665	0
4	20231205	194600	574389360	4665	4665	4665	4665	0
5	20231205	194500	574389360	4665	4665	4665	4665	0
6	20231205	194400	574389360	4665	4665	4665	4665	0
7	20231205	194300	574389360	4665	4665	4665	4665	0
8	20231205	194200	574389360	4665	4665	4665	4665	0
9	20231205	194100	574389360	4665	4665	4665	4665	0
10	20231205	194000	574389360	4665	4665	4665	4665	0
11	20231205	193900	574389360	4665	4665	4665	4665	0
12	20231205	193800	574389360	4665	4665	4665	4665	0
13	20231205	193700	574389360	4665	4665	4665	4665	0
14	20231205	193600	574389360	4665	4665	4665	4665	0
15	20231205	193500	574389360	4665	4665	4665	4665	0
16	20231205	193400	574389360	4665	4665	4665	4665	0
17	20231205	193300	574389360	4665	4665	4665	4665	0
18	20231205	193200	574389360	4665	4665	4665	4665	0
19	20231205	193100	574389360	4665	4665	4665	4665	0
20	20231205	193000	574389360	4665	4665	4665	4665	0
21	20231205	192900	574389360	4665	4665	4665	4665	0
22	20231205	192800	574389360	4665	4665	4665	4665	0
23	20231205	192700	574389360	4665	4665	4665	4665	0
24	20231205	192600	574389360	4665	4665	4665	4665	0
25	20231205	192500	574389360	4665	4665	4665	4665	0
26	20231205	192400	574389360	4665	4665	4665	4665	0
27	20231205	192300	574389360	4665	4665	4665	4665	0
28	20231205	192200	574389360	4665	4665	4665	4665	0
29	20231205	192100	574389360	4665	4665	4665	4665	0
30	20231205	192000	574389360	4665	4665	4665	4665	0
31	20231205	191900	574389360	4665	4665	4665	4665	0
32	20231205	191800	574389360	4665	4665	4665	4665	3031
33	20231205	191700	574389360	4665	4665	4665	4665	0
34	20231205	191600	574389360	4665	4665	4665	4665	0
35	20231205	191500	574389360	4665	4665	4665	4665	0
36	20231205	191400	574389360	4665	4665	4665	4665	0
37	20231205	191300	574389360	4665	4665	4665	4665	0
38	20231205	191200	574389360	4665	4665	4665	4665	0
39	20231205	191100	574389360	4665	4665	4665	4665	0
40	20231205	191000	574389360	4665	4665	4665	4665	0
41	20231205	190900	574389360	4665	4665	4665	4665	0
42	20231205	190800	574389360	4665	4665	4665	4665	0
43	20231205	190700	574389360	4665	4665	4665	4665	0
44	20231205	190600	574389360	4665	4665	4665	4665	0
45	20231205	190500	574389360	4665	4665	4665	4665	0
46	20231205	190400	574389360	4665	4665	4665	4665	0
47	20231205	190300	574389360	4665	4665	4665	4665	0
48	20231205	190200	574389360	4665	4665	4665	4665	0
49	20231205	190100	574389360	4665	4665	4665	4665	0
50	20231205	190000	574389360	4665	4665	4665	4665	0
51	20231205	185900	574389360	4665	4665	4665	4665	0
52	20231205	185800	574389360	4665	4665	4665	4665	0
53	20231205	185700	574389360	4665	4665	4665	4665	0
54	20231205	185600	574389360	4665	4665	4665	4665	0
55	20231205	185500	574389360	4665	4665	4665	4665	0
56	20231205	185400	574389360	4665	4665	4665	4665	0
57	20231205	185300	574389360	4665	4665	4665	4665	0
58	20231205	185200	574389360	4665	4665	4665	4665	0
59	20231205	185100	574389360	4665	4665	4665	4665	0
60	20231205	185000	574389360	4665	4665	4665	4665	0
61	20231205	184900	574389360	4665	4665	4665	4665	0
62	20231205	184800	574389360	4665	4665	4665	4665	3031
63	20231205	184700	574389360	4665	4665	4665	4665	0
64	20231205	184600	574389360	4665	4665	4665	4665	0
65	20231205	184500	574389360	4665	4665	4665	4665	0
66	20231205	184400	574389360	4665	4665	4665	4665	0
67	20231205	184300	574389360	4665	4665	4665	4665	0
68	20231205	184200	574389360	4665	4665	4665	4665	0
69	20231205	184100	574389360	4665	4665	4665	4665	0
70	20231205	184000	574389360	4665	4665	4665	4665	0
71	20231205	183900	574389360	4665	4665	4665	4665	0
72	20231205	183800	574389360	4665	4665	4665	4665	0
73	20231205	183700	574389360	4665	4665	4665	4665	0
74	20231205	183600	574389360	4665	4665	4665	4665	0
75	20231205	183500	574389360	4665	4665	4665	4665	0
76	20231205	183400	574389360	4665	4665	4665	4665	0
77	20231205	183300	574389360	4665	4665	4665	4665	0
78	20231205	183200	574389360	4665	4665	4665	4665	0
79	20231205	183100	574389360	4665	4665	4665	4665	0
80	20231205	183000	574389360	4665	4665	4665	4665	0
81	20231205	182900	574389360	4665	4665	4665	4665	0
82	20231205	182800	574389360	4665	4665	4665	4665	0
83	20231205	182700	574389360	4665	4665	4665	4665	0
84	20231205	182600	574389360	4665	4665	4665	4665	0
85	20231205	182500	574389360	4665	4665	4665	4665	0
86	20231205	182400	574389360	4665	4665	4665	4665	0
87	20231205	182300	574389360	4665	4665	4665	4665	0
88	20231205	182200	574389360	4665	4665	4665	4665	0
89	20231205	182100	574389360	4665	4665	4665	4665	0
90	20231205	182000	574389360	4665	4665	4665	4665	0
91	20231205	181900	574389360	4665	4665	4665	4665	0
92	20231205	181800	574389360	4665	4665	4665	4665	3031
93	20231205	181700	574389360	4665	4665	4665	4665	0
94	20231205	181600	574389360	4665	4665	4665	4665	0
95	20231205	181500	574389360	4665	4665	4665	4665	0
96	20231205	181400	574389360	4665	4665	4665	4665	0
97	20231205	181300	574389360	4665	4665	4665	4665	0
98	20231205	181200	574389360	4665	4665	4665	4665	0
99	20231205	181100	574389360	4665	4665	4665	4665	0
100	20231205	181000	574389360	4665	4665	4665	4665	0
101	20231205	180900	574389360	4665	4665	4665	4665	0
102	20231205	180800	574389360	4665	4665	4665	4665	0
103	20231205	180700	574389360	4665	4665	4665	4665	0
104	20231205	180600	574389360	4665	4665	4665	4665	0
105	20231205	180500	574389360	4665	4665	4665	4665	0
106	20231205	180400	574389360	4665	4665	4665	4665	0
107	20231205	180300	574389360	4665	4665	4665	4665	0
108	20231205	180200	574389360	4665	4665	4665	4665	0
109	20231205	180100	574389360	4665	4665	4665	4665	0
110	20231205	180000	574389360	4665	4665	4665	4665	0
111	20231205	175900	574389360	4665	4665	4665	4665	0
112	20231205	175800	574389360	4665	4665	4665	4665	0
113	20231205	175700	574389360	4665	4665	4665	4665	0
114	20231205	175600	574389360	4665	4665	4665	4665	0
115	20231205	175500	574389360	4665	4665	4665	4665	0
116	20231205	175400	574389360	4665	4665	4665	4665	0
117	20231205	175300	574389360	4665	4665	4665	4665	0
118	20231205	175200	574389360	4665	4665	4665	4665	0
119	20231205	175100	574389360	4665	4665	4665	4665	0
120	20231205	175000	574389360	4665	4665	4665	4665	0
121	20231205	174900	574389360	4665	4665	4665	4665	0
122	20231205	174800	574389360	4665	4665	4665	4665	3031
123	20231205	174700	574389360	4665	4665	4665	4665	0
124	20231205	174600	574389360	4665	4665	4665	4665	0
125	20231205	174500	574389360	4665	4665	4665	4665	0
126	20231205	174400	574389360	4665	4665	4665	4665	0
127	20231205	174300	574389360	4665	4665	4665	4665	0
128	20231205	174200	574389360	4665	4665	4665	4665	0
129	20231205	174100	574389360	4665	4665	4665	4665	0
130	20231205	174000	574389360	4665	4665	4665	4665	0
131	20231205	173900	574389360	4665	4665	4665	4665	0
132	20231205	173800	574389360	4665	4665	4665	4665	0
133	20231205	173700	574389360	4665	4665	4665	4665	0
134	20231205	173600	574389360	4665	4665	4665	4665	0
135	20231205	173500	574389360	4665	4665	4665	4665	0
136	20231205	173400	574389360	4665	4665	4665	4665	0
137	20231205	173300	574389360	4665	4665	4665	4665	0
138	20231205	173200	574389360	4665	4665	4665	4665	0
139	20231205	173100	574389360	4665	4665	4665	4665	0
140	20231205	173000	574389360	4665	4665	4665	4665	0
141	20231205	172900	574389360	4665	4665	4665	4665	0
142	20231205	172800	574389360	4665	4665	4665	4665	0
143	20231205	172700	574389360	4665	4665	4665	4665	0
144	20231205	172600	574389360	4665	4665	4665	4665	0
145	20231205	172500	574389360	4665	4665	4665	4665	0
146	20231205	172400	574389360	4665	4665	4665	4665	0
147	20231205	172300	574389360	4665	4665	4665	4665	0
148	20231205	172200	574389360	4665	4665	4665	4665	0
149	20231205	172100	574389360	4665	4665	4665	4665	0
150	20231205	172000	574389360	4665	4665	4665	4665	0
151	20231205	171900	574389360	4665	4665	4665	4665	0
152	20231205	171800	574389360	4665	4665	4665	4665	3031
153	20231205	171700	574389360	4665	4665	4665	4665	0
154	20231205	171600	574389360	4665	4665	4665	4665	0
155	20231205	171500	574389360	4665	4665	4665	4665	0
156	20231205	171400	574389360	4665	4665	4665	4665	0
157	20231205	171300	574389360	4665	4665	4665	4665	0
158	20231205	171200	574389360	4665	4665	4665	4665	0
159	20231205	171100	574389360	4665	4665	4665	4665	0
160	20231205	171000	574389360	4665	4665	4665	4665	0
161	20231205	170900	574389360	4665	4665	4665	4665	0
162	20231205	170800	574389360	4665	4665	4665	4665	0
163	20231205	170700	574389360	4665	4665	4665	4665	0
164	20231205	170600	574389360	4665	4665	4665	4665	0
165	20231205	170500	574389360	4665	4665	4665	4665	0
166	20231205	170400	574389360	4665	4665	4665	4665	0
167	20231205	170300	574389360	4665	4665	4665	4665	0
168	20231205	170200	574389360	4665	4665	4665	4665	0
169	20231205	170100	574389360	4665	4665	4665	4665	0
170	20231205	170000	574389360	4665	4665	4665	4665	0
171	20231205	165900	574389360	4665	4665	4665	4665	0
172	20231205	165800	574389360	4665	4665	4665	4665	0
173	20231205	165700	574389360	4665	4665	4665	4665	0
174	20231205	165600	574389360	4665	4665	4665	4665	0
175	20231205	165500	574389360	4665	4665	4665	4665	0
176	20231205	165400	574389360	4665	4665	4665	4665	0
177	20231205	165300	574389360	4665	4665	4665	4665	0
178	20231205	165200	574389360	4665	4665	4665	4665	0
179	20231205	165100	574389360	4665	4665	4665	4665	0
180	20231205	165000	574389360	4665	4665	4665	4665	0
181	20231205	164900	574389360	4665	4665	4665	4665	0
182	20231205	164800	574389360	4665	4665	4665	4665	3031
183	20231205	164700	574389360	4665	4665	4665	4665	0
184	20231205	164600	574389360	4665	4665	4665	4665	0
185	20231205	164500	574389360	4665	4665	4665	4665	0
186	20231205	164400	574389360	4665	4665	4665	4665	0
187	20231205	164300	574389360	4665	4665	4665	4665	0
188	20231205	164200	574389360	4665	4665	4665	4665	0
189	20231205	164100	574389360	4665	4665	4665	4665	0
190	20231205	164000	574389360	4665	4665	4665	4665	0
191	20231205	163900	574389360	4665	4665	4665	4665	0
192	20231205	163800	574389360	4665	4665	4665	4665	0
193	20231205	163700	574389360	4665	4665	4665	4665	0
194	20231205	163600	574389360	4665	4665	4665	4665	0
195	20231205	163500	574389360	4665	4665	4665	4665	0
196	20231205	163400	574389360	4665	4665	4665	4665	0
197	20231205	163300	574389360	4665	4665	4665	4665	0
198	20231205	163200	574389360	4665	4665	4665	4665	0
199	20231205	163100	574389360	4665	4665	4665	4665	0
200	20231205	163000	574389360	4665	4665	4665	4665	0
201	20231205	162900	574389360	4665	4665	4665	4665	0
202	20231205	162800	574389360	4665	4665	4665	4665	0
203	20231205	162700	574389360	4665	4665	4665	4665	0
204	20231205	162600	574389360	4665	4665	4665	4665	0
205	20231205	162500	574389360	4665	4665	4665	4665	0
206	20231205	162400	574389360	4665	4665	4665	4665	0
207	20231205	162300	574389360	4665	4665	4665	4665	0
208	20231205	162200	574389360	4665	4665	4665	4665	0
209	20231205	162100	574389360	4665	4665	4665	4665	0
210	20231205	162000	574389360	4665	4665	4665	4665	0
211	20231205	161900	574389360	4665	4665	4665	4665	0
212	20231205	161800	574389360	4665	4665	4665	4665	3031
213	20231205	161700	574389360	4665	4665	4665	4665	0
214	20231205	161600	574389360	4665	4665	4665	4665	0
215	20231205	161500	574389360	4665	4665	4665	4665	0
216	20231205	161400	574389360	4665	4665	4665	4665	0
217	20231205	161300	574389360	4665	4665	4665	4665	0
218	20231205	161200	574389360	4665	4665	4665	4665	0
219	20231205	161100	574389360	4665	4665	4665	4665	0
220	20231205	161000	574389360	4665	4665	4665	4665	0
221	20231205	160900	574389360	4665	4665	4665	4665	0
222	20231205	160800	574389360	4665	4665	4665	4665	0
223	20231205	160700	574389360	4665	4665	4665	4665	0
224	20231205	160600	574389360	4665	4665	4665	4665	0
225	20231205	160500	574389360	4665	4665	4665	4665	0
226	20231205	160400	574389360	4665	4665	4665	4665	0
227	20231205	160300	574389360	4665	4665	4665	4665	0
228	20231205	160200	574389360	4665	4665	4665	4665	0
229	20231205	160100	574389360	4665	4665	4665	4665	0
230	20231205	160000	574389360	4665	4665	4665	4665	0
231	20231205	155900	574389360	4665	4665	4665	4665	0
232	20231205	155800	574389360	4665	4665	4665	4665	0
233	20231205	155700	574389360	4665	4665	4665	4665	0
234	20231205	155600	574389360	4665	4665	4665	4665	0
235	20231205	155500	574389360	4665	4665	4665	4665	0
236	20231205	155400	574389360	4665	4665	4665	4665	0
237	20231205	155300	574389360	4665	4665	4665	4665	0
238	20231205	155200	574389360	4665	4665	4665	4665	0
239	20231205	155100	574389360	4665	4665	4665	4665	0
240	20231205	155000	574389360	4665	4665	4665	4665	0
241	20231205	154900	574389360	4665	4665	4665	4665	0
242	20231205	154800	574389360	4665	4665	4665	4665	3031
243	20231205	154700	574389360	4665	4665	4665	4665	0
244	20231205	154600	574389360	4665	4665	4665	4665	0
245	20231205	154500	574389360	4665	4665	4665	4665	0
246	20231205	154400	574389360	4665	4665	4665	4665	0
247	20231205	154300	574389360	4665	4665	4665	4665	0
248	20231205	154200	574389360	4665	4665	4665	4665	0
249	20231205	154100	574389360	4665	4665	4665	4665	0
250	20231205	154000	574389360	4665	4665	4665	4665	0
251	20231205	153900	574389360	4665	4665	4665	4665	0
252	20231205	153800	574389360	4665	4665	4665	4665	0
253	20231205	153700	574389360	4665	4665	4665	4665	0
254	20231205	153600	574389360	4665	4665	4665	4665	0
255	20231205	153500	574389360	4665	4665	4665	4665	0
256	20231205	153400	574389360	4665	4665	4665	4665	0
257	20231205	153300	574389360	4665	4665	4665	4665	0
258	20231205	153200	574389360	4665	4665	4665	4665	0
259	20231205	153100	574389360	4665	4665	4665	4665	0
260	20231205	153000	574389360	4665	4665	4665	4665	3031
261	20231205	152900	560249745	4645	4645	4645	4645	0
262	20231205	152800	560249745	4645	4645	4645	4645	0
263	20231205	152700	560249745	4645	4645	4645	4645	0
264	20231205	152600	560249745	4645	4645	4645	4645	0
265	20231205	152500	560249745	4645	4645	4645	4645	0
266	20231205	152400	560249745	4645	4645	4645	4645	0
267	20231205	152300	560249745	4645	4645	4645	4645	0
268	20231205	152200	560249745	4645	4645	4645	4645	0
269	20231205	152100	560249745	4645	4645	4645	4645	0
270	20231205	152000	560249745	4645	4645	4645	4645	0
271	20231205	151900	560249745	4645	4670	4670	4645	393
272	20231205	151800	558419035	4670	4640	4670	4640	213
273	20231205	151700	557429500	4645	4645	4645	4645	465
274	20231205	151600	555269575	4645	4645	4645	4645	26
275	20231205	151500	555148805	4645	4640	4645	4640	180
276	20231205	151400	554313355	4640	4640	4640	4640	39
277	20231205	151300	554132395	4640	4640	4645	4640	246
278	20231205	151200	552990650	4640	4640	4640	4640	200
279	20231205	151100	552062650	4645	4645	4645	4645	0
280	20231205	151000	552062650	4645	4645	4645	4645	11
281	20231205	150900	552011555	4645	4645	4645	4645	0
282	20231205	150800	552011555	4645	4645	4645	4645	100
283	20231205	150700	551547055	4645	4645	4645	4645	0
284	20231205	150600	551547055	4645	4645	4645	4645	0
285	20231205	150500	551547055	4645	4645	4645	4645	0
286	20231205	150400	551547055	4645	4640	4645	4635	1477
287	20231205	150300	544693425	4645	4645	4645	4645	0
288	20231205	150200	544693425	4645	4650	4650	4645	1120
289	20231205	150100	539490495	4650	4655	4655	4650	1629
290	20231205	150000	531914695	4655	4660	4660	4655	825
291	20231205	145900	528072695	4665	4665	4665	4665	468
292	20231205	145800	525889475	4665	4670	4670	4665	60
293	20231205	145700	525609335	4665	4665	4665	4665	10
294	20231205	145600	525562685	4665	4665	4665	4665	0
295	20231205	145500	525562685	4665	4665	4665	4665	0
296	20231205	145400	525562685	4665	4665	4665	4665	0
297	20231205	145300	525562685	4665	4665	4665	4665	0
298	20231205	145200	525562685	4665	4665	4665	4665	20
299	20231205	145100	525469385	4670	4670	4670	4670	438
300	20231205	145000	523423925	4675	4675	4675	4675	0
301	20231205	144900	523423925	4675	4675	4675	4675	2
302	20231205	144800	523414575	4680	4680	4680	4680	11
303	20231205	144700	523363095	4680	4680	4680	4680	10
304	20231205	144600	523316295	4670	4670	4670	4670	0
305	20231205	144500	523316295	4670	4670	4670	4670	0
306	20231205	144400	523316295	4670	4670	4670	4670	119
307	20231205	144300	522760565	4670	4675	4675	4670	1010
308	20231205	144200	518043755	4675	4675	4675	4675	3
309	20231205	144100	518029730	4675	4675	4675	4675	1146
310	20231205	144000	512672180	4680	4680	4680	4680	0
311	20231205	143900	512672180	4680	4680	4680	4680	871
312	20231205	143800	508595900	4680	4680	4680	4680	99
313	20231205	143700	508132580	4680	4680	4680	4680	45
314	20231205	143600	507921980	4680	4680	4680	4680	1000
315	20231205	143500	503241980	4680	4680	4680	4680	35
316	20231205	143400	503078180	4680	4680	4680	4680	0
317	20231205	143300	503078180	4680	4680	4680	4680	0
318	20231205	143200	503078180	4680	4680	4680	4680	100
319	20231205	143100	502610180	4680	4680	4680	4680	996
320	20231205	143000	497948900	4680	4685	4685	4680	150
321	20231205	142900	497246400	4680	4680	4680	4680	0
322	20231205	142800	497246400	4680	4680	4680	4680	100
323	20231205	142700	496778400	4685	4680	4685	4680	510
324	20231205	142600	494391550	4675	4675	4675	4675	0
325	20231205	142500	494391550	4675	4680	4680	4675	568
326	20231205	142400	491733315	4680	4680	4680	4680	15
327	20231205	142300	491663115	4680	4680	4680	4680	71
328	20231205	142200	491330835	4680	4680	4680	4680	0
329	20231205	142100	491330835	4680	4680	4680	4680	11
330	20231205	142000	491279355	4675	4675	4675	4675	0
331	20231205	141900	491279355	4675	4675	4675	4675	0
332	20231205	141800	491279355	4675	4675	4675	4675	199
333	20231205	141700	490349030	4675	4675	4675	4675	46
334	20231205	141600	490133980	4685	4685	4685	4685	0
335	20231205	141500	490133980	4685	4680	4685	4680	458
336	20231205	141400	487990330	4685	4685	4685	4685	45
337	20231205	141300	487779505	4685	4680	4685	4680	149
338	20231205	141200	487081940	4680	4680	4680	4680	100
339	20231205	141100	486613940	4685	4685	4685	4685	42
340	20231205	141000	486417170	4680	4680	4680	4680	0
341	20231205	140900	486417170	4680	4680	4680	4680	3
342	20231205	140800	486403130	4680	4680	4680	4680	916
343	20231205	140700	482116250	4670	4670	4670	4670	0
344	20231205	140600	482116250	4670	4670	4670	4670	0
345	20231205	140500	482116250	4670	4670	4670	4670	0
346	20231205	140400	482116250	4670	4670	4670	4670	50
347	20231205	140300	481882750	4670	4670	4670	4670	0
348	20231205	140200	481882750	4670	4670	4670	4670	517
349	20231205	140100	479468360	4670	4670	4670	4670	100
350	20231205	140000	479001360	4670	4665	4670	4665	764
351	20231205	135900	475433980	4670	4670	4670	4670	536
352	20231205	135800	472930860	4670	4670	4670	4670	0
353	20231205	135700	472930860	4670	4670	4670	4670	217
354	20231205	135600	471917470	4670	4670	4670	4670	0
355	20231205	135500	471917470	4670	4670	4670	4670	754
356	20231205	135400	468396290	4670	4670	4670	4670	0
357	20231205	135300	468396290	4670	4670	4670	4670	746
358	20231205	135200	464912470	4670	4670	4670	4670	500
359	20231205	135100	462577470	4670	4670	4670	4670	0
360	20231205	135000	462577470	4670	4665	4670	4665	1025
361	20231205	134900	457790725	4670	4670	4670	4670	514
362	20231205	134800	455390345	4665	4670	4670	4665	1077
363	20231205	134700	450360895	4680	4680	4680	4680	48
364	20231205	134600	450136255	4680	4680	4680	4680	0
365	20231205	134500	450136255	4680	4680	4680	4680	0
366	20231205	134400	450136255	4680	4680	4680	4680	0
367	20231205	134300	450136255	4680	4680	4680	4680	44
368	20231205	134200	449930335	4680	4680	4680	4680	1
369	20231205	134100	449925655	4680	4680	4680	4680	85
370	20231205	134000	449527855	4680	4680	4680	4680	0
371	20231205	133900	449527855	4680	4680	4680	4680	0
372	20231205	133800	449527855	4680	4680	4680	4680	0
373	20231205	133700	449527855	4680	4680	4680	4680	0
374	20231205	133600	449527855	4680	4680	4680	4680	0
375	20231205	133500	449527855	4680	4680	4680	4680	0
376	20231205	133400	449527855	4680	4660	4680	4660	4984
377	20231205	133300	426227385	4665	4665	4665	4665	301
378	20231205	133200	424823220	4670	4670	4670	4670	300
379	20231205	133100	423422220	4675	4675	4675	4675	748
380	20231205	133000	419925320	4675	4670	4675	4655	2273
381	20231205	132900	409302605	4670	4670	4670	4670	0
382	20231205	132800	409302605	4670	4670	4670	4670	0
383	20231205	132700	409302605	4670	4670	4670	4670	0
384	20231205	132600	409302605	4670	4670	4670	4670	0
385	20231205	132500	409302605	4670	4670	4670	4670	0
386	20231205	132400	409302605	4670	4670	4670	4670	0
387	20231205	132300	409302605	4670	4670	4670	4670	10
388	20231205	132200	409255905	4660	4660	4660	4660	184
389	20231205	132100	408398465	4675	4675	4675	4675	0
390	20231205	132000	408398465	4675	4670	4675	4670	10
391	20231205	131900	408351745	4660	4660	4660	4660	342
392	20231205	131800	406758025	4670	4670	4670	4670	50
393	20231205	131700	406524525	4660	4660	4660	4660	0
394	20231205	131600	406524525	4660	4660	4660	4660	0
395	20231205	131500	406524525	4660	4660	4660	4655	1159
396	20231205	131400	401127825	4675	4675	4675	4675	0
397	20231205	131300	401127825	4675	4670	4675	4660	459
398	20231205	131200	398988750	4665	4665	4665	4665	0
399	20231205	131100	398988750	4665	4665	4665	4665	13
400	20231205	131000	398928105	4665	4665	4665	4665	34
401	20231205	130900	398769495	4665	4665	4665	4665	2
402	20231205	130800	398760165	4665	4680	4680	4665	303
403	20231205	130700	397346610	4680	4680	4680	4680	200
404	20231205	130600	396410610	4685	4685	4685	4685	0
405	20231205	130500	396410610	4685	4685	4685	4685	55
406	20231205	130400	396152935	4675	4675	4675	4675	21
407	20231205	130300	396054760	4685	4685	4685	4685	0
408	20231205	130200	396054760	4685	4685	4685	4680	92
409	20231205	130100	395623745	4685	4665	4685	4665	5
410	20231205	130000	395600370	4660	4660	4660	4660	0
411	20231205	125900	395600370	4660	4660	4660	4660	1
412	20231205	125800	395595710	4660	4660	4660	4660	0
413	20231205	125700	395595710	4660	4665	4665	4660	89
414	20231205	125600	395180570	4685	4685	4685	4685	0
415	20231205	125500	395180570	4685	4685	4685	4685	0
416	20231205	125400	395180570	4685	4685	4685	4685	44
417	20231205	125300	394974430	4685	4685	4685	4685	0
418	20231205	125200	394974430	4685	4685	4685	4685	0
419	20231205	125100	394974430	4685	4685	4685	4685	0
420	20231205	125000	394974430	4685	4685	4685	4685	48
421	20231205	124900	394749550	4685	4685	4685	4685	0
422	20231205	124800	394749550	4685	4685	4685	4685	0
423	20231205	124700	394749550	4685	4685	4685	4685	42
424	20231205	124600	394552780	4685	4685	4685	4685	0
425	20231205	124500	394552780	4685	4685	4685	4685	42
426	20231205	124400	394356010	4685	4685	4685	4685	237
427	20231205	124300	393245665	4685	4685	4685	4685	49
428	20231205	124200	393016100	4685	4685	4685	4685	0
429	20231205	124100	393016100	4685	4685	4685	4685	0
430	20231205	124000	393016100	4685	4685	4685	4685	0
431	20231205	123900	393016100	4685	4685	4685	4685	47
432	20231205	123800	392795905	4660	4660	4660	4660	50
433	20231205	123700	392562905	4685	4685	4685	4685	0
434	20231205	123600	392562905	4685	4680	4685	4680	43
435	20231205	123500	392361460	4685	4685	4685	4685	0
436	20231205	123400	392361460	4685	4685	4685	4685	0
437	20231205	123300	392361460	4685	4685	4685	4685	1
438	20231205	123200	392356775	4685	4685	4685	4685	45
439	20231205	123100	392145950	4685	4685	4685	4685	1
440	20231205	123000	392141265	4685	4680	4685	4680	4
441	20231205	122900	392122540	4660	4660	4660	4660	0
442	20231205	122800	392122540	4660	4640	4660	4640	4049
443	20231205	122700	373275230	4640	4640	4640	4640	0
444	20231205	122600	373275230	4640	4640	4640	4640	0
445	20231205	122500	373275230	4640	4640	4640	4640	0
446	20231205	122400	373275230	4640	4640	4640	4640	100
447	20231205	122300	372811230	4635	4635	4635	4635	0
448	20231205	122200	372811230	4635	4635	4635	4635	0
449	20231205	122100	372811230	4635	4650	4650	4635	1212
450	20231205	122000	367189760	4650	4650	4650	4650	7
451	20231205	121900	367157210	4655	4655	4655	4655	135
452	20231205	121800	366528785	4655	4655	4655	4655	2898
453	20231205	121700	353038595	4655	4655	4655	4655	783
454	20231205	121600	349393730	4655	4650	4655	4650	43
455	20231205	121500	349193765	4655	4650	4655	4650	120
456	20231205	121400	348635685	4650	4655	4655	4650	1009
457	20231205	121300	343938835	4655	4655	4655	4655	215
458	20231205	121200	342938010	4655	4645	4655	4640	1537
459	20231205	121100	335804920	4655	4665	4665	4645	35260
460	20231205	121000	171735205	4685	4685	4685	4685	0
461	20231205	120900	171735205	4685	4680	4685	4665	324
462	20231205	120800	170218895	4680	4680	4680	4680	43
463	20231205	120700	170017655	4675	4675	4675	4675	0
464	20231205	120600	170017655	4675	4675	4675	4675	27
465	20231205	120500	169891430	4675	4675	4675	4675	0
466	20231205	120400	169891430	4675	4675	4675	4675	1563
467	20231205	120300	162584405	4675	4675	4675	4675	48
468	20231205	120200	162360005	4670	4670	4670	4670	100
469	20231205	120100	161893005	4670	4665	4670	4665	2
470	20231205	120000	161883670	4665	4665	4665	4665	10
471	20231205	115900	161837020	4675	4675	4675	4675	46
472	20231205	115800	161621970	4675	4675	4675	4675	0
473	20231205	115700	161621970	4675	4675	4675	4675	8
474	20231205	115600	161584570	4675	4675	4675	4675	0
475	20231205	115500	161584570	4675	4670	4675	4670	51
476	20231205	115400	161346165	4670	4670	4670	4670	0
477	20231205	115300	161346165	4670	4670	4670	4670	100
478	20231205	115200	160879165	4670	4670	4670	4670	0
479	20231205	115100	160879165	4670	4670	4670	4670	44
480	20231205	115000	160673685	4660	4660	4660	4660	0
481	20231205	114900	160673685	4660	4660	4660	4660	1
482	20231205	114800	160669025	4665	4665	4665	4665	0
483	20231205	114700	160669025	4665	4665	4665	4665	0
484	20231205	114600	160669025	4665	4660	4665	4660	689
485	20231205	114500	157458280	4660	4665	4665	4660	150
486	20231205	114400	156759275	4660	4660	4660	4660	1
487	20231205	114300	156754615	4660	4670	4670	4660	230
488	20231205	114200	155681705	4670	4670	4670	4670	41
489	20231205	114100	155490235	4665	4665	4665	4665	1
490	20231205	114000	155485570	4655	4655	4655	4655	0
491	20231205	113900	155485570	4655	4655	4655	4655	0
492	20231205	113800	155485570	4655	4655	4655	4655	1000
493	20231205	113700	150830570	4655	4655	4655	4655	0
494	20231205	113600	150830570	4655	4655	4655	4655	1
495	20231205	113500	150825915	4655	4655	4655	4655	0
496	20231205	113400	150825915	4655	4655	4655	4655	0
497	20231205	113300	150825915	4655	4655	4655	4655	0
498	20231205	113200	150825915	4655	4660	4660	4655	2291
499	20231205	113100	140160755	4660	4660	4660	4660	19
500	20231205	113000	140072215	4660	4660	4660	4660	93
501	20231205	112900	139638835	4660	4660	4660	4660	7
502	20231205	112800	139606215	4660	4660	4660	4660	7
503	20231205	112700	139573595	4660	4660	4660	4660	28
504	20231205	112600	139443115	4660	4660	4660	4660	735
505	20231205	112500	136018015	4660	4660	4660	4660	0
506	20231205	112400	136018015	4660	4660	4660	4660	0
507	20231205	112300	136018015	4660	4660	4660	4660	0
508	20231205	112200	136018015	4660	4660	4660	4660	10
509	20231205	112100	135971415	4670	4670	4670	4670	0
510	20231205	112000	135971415	4670	4665	4670	4660	1013
511	20231205	111900	131249945	4665	4670	4670	4665	654
512	20231205	111800	128198795	4670	4670	4670	4670	1
513	20231205	111700	128194125	4670	4670	4670	4670	0
514	20231205	111600	128194125	4670	4670	4670	4670	0
515	20231205	111500	128194125	4670	4670	4670	4670	0
516	20231205	111400	128194125	4670	4670	4670	4670	0
517	20231205	111300	128194125	4670	4670	4670	4670	0
518	20231205	111200	128194125	4670	4670	4670	4670	0
519	20231205	111100	128194125	4670	4670	4670	4670	1
520	20231205	111000	128189455	4670	4670	4670	4670	0
521	20231205	110900	128189455	4670	4670	4670	4670	64
522	20231205	110800	127890575	4670	4670	4670	4670	0
523	20231205	110700	127890575	4670	4675	4675	4670	2
524	20231205	110600	127881230	4680	4680	4680	4680	2
525	20231205	110500	127871870	4680	4670	4680	4670	86
526	20231205	110400	127470190	4670	4670	4670	4670	0
527	20231205	110300	127470190	4670	4670	4670	4670	0
528	20231205	110200	127470190	4670	4670	4670	4670	126
529	20231205	110100	126881770	4670	4670	4670	4670	0
530	20231205	110000	126881770	4670	4670	4670	4670	100
531	20231205	105900	126414770	4675	4675	4675	4675	7
532	20231205	105800	126382045	4675	4675	4675	4675	0
533	20231205	105700	126382045	4675	4675	4675	4675	10
534	20231205	105600	126335295	4675	4675	4675	4675	0
535	20231205	105500	126335295	4675	4675	4675	4675	0
536	20231205	105400	126335295	4675	4675	4675	4675	0
537	20231205	105300	126335295	4675	4675	4675	4675	10
538	20231205	105200	126288545	4675	4675	4675	4675	0
539	20231205	105100	126288545	4675	4675	4675	4675	0
540	20231205	105000	126288545	4675	4675	4675	4675	42
541	20231205	104900	126092195	4675	4675	4675	4655	15
542	20231205	104800	126022090	4665	4665	4665	4665	1
543	20231205	104700	126017425	4655	4655	4655	4655	1
544	20231205	104600	126012770	4665	4665	4665	4665	0
545	20231205	104500	126012770	4665	4665	4665	4665	3
546	20231205	104400	125998775	4665	4660	4665	4660	367
547	20231205	104300	124286970	4660	4660	4660	4660	3
548	20231205	104200	124272990	4660	4660	4660	4660	0
549	20231205	104100	124272990	4660	4660	4660	4660	355
550	20231205	104000	122618690	4660	4670	4675	4660	601
551	20231205	103900	119814130	4675	4675	4675	4675	10
552	20231205	103800	119767380	4665	4665	4665	4665	0
553	20231205	103700	119767380	4665	4665	4665	4665	0
554	20231205	103600	119767380	4665	4665	4665	4665	1
555	20231205	103500	119762715	4665	4665	4665	4665	399
556	20231205	103400	117901380	4665	4665	4665	4665	109
557	20231205	103300	117392895	4665	4665	4665	4665	0
558	20231205	103200	117392895	4665	4665	4665	4665	0
559	20231205	103100	117392895	4665	4665	4665	4665	0
560	20231205	103000	117392895	4665	4665	4665	4665	0
561	20231205	102900	117392895	4665	4665	4665	4665	20
562	20231205	102800	117299595	4660	4660	4660	4660	0
563	20231205	102700	117299595	4660	4660	4660	4660	0
564	20231205	102600	117299595	4660	4660	4660	4660	0
565	20231205	102500	117299595	4660	4660	4660	4660	1
566	20231205	102400	117294935	4660	4655	4660	4655	666
567	20231205	102300	114193965	4650	4650	4650	4650	21
568	20231205	102200	114096315	4655	4655	4655	4655	30
569	20231205	102100	113956665	4655	4655	4655	4655	11
570	20231205	102000	113905460	4655	4655	4655	4655	28
571	20231205	101900	113775120	4655	4655	4655	4655	131
572	20231205	101800	113165315	4660	4660	4660	4660	0
573	20231205	101700	113165315	4660	4660	4660	4660	361
574	20231205	101600	111483055	4665	4665	4665	4665	110
575	20231205	101500	110969905	4660	4660	4660	4660	1
576	20231205	101400	110965245	4665	4665	4665	4665	1
577	20231205	101300	110960580	4675	4675	4675	4675	86
578	20231205	101200	110558530	4685	4685	4685	4685	0
579	20231205	101100	110558530	4685	4685	4685	4685	0
580	20231205	101000	110558530	4685	4685	4685	4685	0
581	20231205	100900	110558530	4685	4685	4685	4685	231
582	20231205	100800	109476295	4685	4685	4685	4685	1
583	20231205	100700	109471610	4685	4685	4685	4685	0
584	20231205	100600	109471610	4685	4660	4685	4660	2183
585	20231205	100500	99255860	4655	4655	4655	4655	1
586	20231205	100400	99251205	4650	4650	4650	4650	1
587	20231205	100300	99246555	4650	4650	4650	4650	0
588	20231205	100200	99246555	4650	4650	4650	4650	3
589	20231205	100100	99232605	4645	4645	4645	4645	0
590	20231205	100000	99232605	4645	4645	4645	4645	0
591	20231205	095900	99232605	4645	4650	4650	4645	15
592	20231205	095800	99162925	4645	4655	4655	4645	675
593	20231205	095700	96027320	4670	4665	4670	4645	3082
594	20231205	095600	81692265	4675	4675	4675	4675	0
595	20231205	095500	81692265	4675	4675	4675	4675	100
596	20231205	095400	81224765	4675	4675	4675	4675	0
597	20231205	095300	81224765	4675	4675	4675	4675	5
598	20231205	095200	81201390	4675	4675	4675	4675	0
599	20231205	095100	81201390	4675	4675	4675	4675	14
600	20231205	095000	81135940	4675	4675	4675	4675	0
601	20231205	094900	81135940	4675	4675	4675	4675	1
602	20231205	094800	81131265	4675	4680	4680	4675	20
603	20231205	094700	81037715	4680	4680	4680	4680	4
604	20231205	094600	81018995	4685	4685	4685	4685	0
605	20231205	094500	81018995	4685	4680	4685	4680	2068
606	20231205	094400	71330705	4685	4685	4685	4685	16
607	20231205	094300	71255745	4685	4680	4685	4680	12
608	20231205	094200	71199555	4685	4685	4685	4685	6
609	20231205	094100	71171445	4675	4690	4690	4675	2009
610	20231205	094000	61769265	4685	4685	4685	4685	1
611	20231205	093900	61764580	4685	4680	4685	4680	443
612	20231205	093800	59691230	4680	4665	4680	4665	111
613	20231205	093700	59173250	4680	4680	4680	4680	11
614	20231205	093600	59121770	4680	4680	4680	4680	28
615	20231205	093500	58990730	4680	4680	4680	4680	11
616	20231205	093400	58939250	4680	4680	4680	4680	0
617	20231205	093300	58939250	4680	4680	4680	4680	11
618	20231205	093200	58887770	4680	4680	4680	4680	1
619	20231205	093100	58883090	4680	4680	4680	4680	11
620	20231205	093000	58831610	4680	4680	4680	4680	0
621	20231205	092900	58831610	4680	4680	4680	4665	60
622	20231205	092800	58551200	4680	4680	4680	4680	22
623	20231205	092700	58448240	4665	4665	4665	4665	188
624	20231205	092600	57571220	4660	4650	4660	4650	621
625	20231205	092500	54678480	4660	4655	4660	4650	1837
626	20231205	092400	46119950	4660	4660	4660	4660	837
627	20231205	092300	42219530	4660	4660	4660	4660	12
628	20231205	092200	42163610	4660	4690	4690	4655	2370
629	20231205	092100	31120585	4690	4690	4690	4690	11
630	20231205	092000	31068995	4690	4690	4690	4690	0
631	20231205	091900	31068995	4690	4665	4690	4655	137
632	20231205	091800	30426920	4690	4690	4690	4690	23
633	20231205	091700	30319050	4660	4660	4660	4660	500
634	20231205	091600	27989050	4690	4690	4690	4690	11
635	20231205	091500	27937460	4660	4690	4690	4660	220
636	20231205	091400	26911830	4670	4690	4690	4670	27
637	20231205	091300	26785520	4690	4690	4690	4690	16
638	20231205	091200	26710480	4680	4685	4685	4680	1098
639	20231205	091100	21566480	4685	4685	4685	4685	1011
640	20231205	091000	16829945	4680	4680	4680	4680	205
641	20231205	090900	15870545	4680	4680	4685	4680	79
642	20231205	090800	15500820	4640	4685	4685	4640	570
643	20231205	090700	12831925	4685	4680	4685	4680	93
644	20231205	090600	12396295	4690	4690	4690	4690	11
645	20231205	090500	12344705	4690	4680	4690	4635	55
646	20231205	090400	12088640	4635	4680	4680	4635	50
647	20231205	090300	11856395	4680	4680	4680	4680	0
648	20231205	090200	11856395	4680	4680	4680	4680	22
649	20231205	090100	11753435	4680	4680	4680	4680	11
650	20231205	090000	11701955	4635	4620	4725	4615	2533