KissMeData/100660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200300	49522490	4475	4475	4475	4475	188
3	20231207	200200	49522490	4475	4475	4475	4475	0
4	20231207	200100	49522490	4475	4475	4475	4475	0
5	20231207	200000	49522490	4475	4475	4475	4475	0
6	20231207	195900	49522490	4475	4475	4475	4475	0
7	20231207	195800	49522490	4475	4475	4475	4475	0
8	20231207	195700	49522490	4475	4475	4475	4475	0
9	20231207	195600	49522490	4475	4475	4475	4475	0
10	20231207	195500	49522490	4475	4475	4475	4475	0
11	20231207	195400	49522490	4475	4475	4475	4475	0
12	20231207	195300	49522490	4475	4475	4475	4475	0
13	20231207	195200	49522490	4475	4475	4475	4475	0
14	20231207	195100	49522490	4475	4475	4475	4475	0
15	20231207	195000	49522490	4475	4475	4475	4475	0
16	20231207	194900	49522490	4475	4475	4475	4475	0
17	20231207	194800	49522490	4475	4475	4475	4475	0
18	20231207	194700	49522490	4475	4475	4475	4475	0
19	20231207	194600	49522490	4475	4475	4475	4475	0
20	20231207	194500	49522490	4475	4475	4475	4475	0
21	20231207	194400	49522490	4475	4475	4475	4475	0
22	20231207	194300	49522490	4475	4475	4475	4475	0
23	20231207	194200	49522490	4475	4475	4475	4475	0
24	20231207	194100	49522490	4475	4475	4475	4475	0
25	20231207	194000	49522490	4475	4475	4475	4475	0
26	20231207	193900	49522490	4475	4475	4475	4475	0
27	20231207	193800	49522490	4475	4475	4475	4475	0
28	20231207	193700	49522490	4475	4475	4475	4475	0
29	20231207	193600	49522490	4475	4475	4475	4475	0
30	20231207	193500	49522490	4475	4475	4475	4475	0
31	20231207	193400	49522490	4475	4475	4475	4475	0
32	20231207	193300	49522490	4475	4475	4475	4475	188
33	20231207	193200	49522490	4475	4475	4475	4475	0
34	20231207	193100	49522490	4475	4475	4475	4475	0
35	20231207	193000	49522490	4475	4475	4475	4475	0
36	20231207	192900	49522490	4475	4475	4475	4475	0
37	20231207	192800	49522490	4475	4475	4475	4475	0
38	20231207	192700	49522490	4475	4475	4475	4475	0
39	20231207	192600	49522490	4475	4475	4475	4475	0
40	20231207	192500	49522490	4475	4475	4475	4475	0
41	20231207	192400	49522490	4475	4475	4475	4475	0
42	20231207	192300	49522490	4475	4475	4475	4475	0
43	20231207	192200	49522490	4475	4475	4475	4475	0
44	20231207	192100	49522490	4475	4475	4475	4475	0
45	20231207	192000	49522490	4475	4475	4475	4475	0
46	20231207	191900	49522490	4475	4475	4475	4475	0
47	20231207	191800	49522490	4475	4475	4475	4475	0
48	20231207	191700	49522490	4475	4475	4475	4475	0
49	20231207	191600	49522490	4475	4475	4475	4475	0
50	20231207	191500	49522490	4475	4475	4475	4475	0
51	20231207	191400	49522490	4475	4475	4475	4475	0
52	20231207	191300	49522490	4475	4475	4475	4475	0
53	20231207	191200	49522490	4475	4475	4475	4475	0
54	20231207	191100	49522490	4475	4475	4475	4475	0
55	20231207	191000	49522490	4475	4475	4475	4475	0
56	20231207	190900	49522490	4475	4475	4475	4475	0
57	20231207	190800	49522490	4475	4475	4475	4475	0
58	20231207	190700	49522490	4475	4475	4475	4475	0
59	20231207	190600	49522490	4475	4475	4475	4475	0
60	20231207	190500	49522490	4475	4475	4475	4475	0
61	20231207	190400	49522490	4475	4475	4475	4475	0
62	20231207	190300	49522490	4475	4475	4475	4475	188
63	20231207	190200	49522490	4475	4475	4475	4475	0
64	20231207	190100	49522490	4475	4475	4475	4475	0
65	20231207	190000	49522490	4475	4475	4475	4475	0
66	20231207	185900	49522490	4475	4475	4475	4475	0
67	20231207	185800	49522490	4475	4475	4475	4475	0
68	20231207	185700	49522490	4475	4475	4475	4475	0
69	20231207	185600	49522490	4475	4475	4475	4475	0
70	20231207	185500	49522490	4475	4475	4475	4475	0
71	20231207	185400	49522490	4475	4475	4475	4475	0
72	20231207	185300	49522490	4475	4475	4475	4475	0
73	20231207	185200	49522490	4475	4475	4475	4475	0
74	20231207	185100	49522490	4475	4475	4475	4475	0
75	20231207	185000	49522490	4475	4475	4475	4475	0
76	20231207	184900	49522490	4475	4475	4475	4475	0
77	20231207	184800	49522490	4475	4475	4475	4475	0
78	20231207	184700	49522490	4475	4475	4475	4475	0
79	20231207	184600	49522490	4475	4475	4475	4475	0
80	20231207	184500	49522490	4475	4475	4475	4475	0
81	20231207	184400	49522490	4475	4475	4475	4475	0
82	20231207	184300	49522490	4475	4475	4475	4475	0
83	20231207	184200	49522490	4475	4475	4475	4475	0
84	20231207	184100	49522490	4475	4475	4475	4475	0
85	20231207	184000	49522490	4475	4475	4475	4475	0
86	20231207	183900	49522490	4475	4475	4475	4475	0
87	20231207	183800	49522490	4475	4475	4475	4475	0
88	20231207	183700	49522490	4475	4475	4475	4475	0
89	20231207	183600	49522490	4475	4475	4475	4475	0
90	20231207	183500	49522490	4475	4475	4475	4475	0
91	20231207	183400	49522490	4475	4475	4475	4475	0
92	20231207	183300	49522490	4475	4475	4475	4475	188
93	20231207	183200	49522490	4475	4475	4475	4475	0
94	20231207	183100	49522490	4475	4475	4475	4475	0
95	20231207	183000	49522490	4475	4475	4475	4475	0
96	20231207	182900	49522490	4475	4475	4475	4475	0
97	20231207	182800	49522490	4475	4475	4475	4475	0
98	20231207	182700	49522490	4475	4475	4475	4475	0
99	20231207	182600	49522490	4475	4475	4475	4475	0
100	20231207	182500	49522490	4475	4475	4475	4475	0
101	20231207	182400	49522490	4475	4475	4475	4475	0
102	20231207	182300	49522490	4475	4475	4475	4475	0
103	20231207	182200	49522490	4475	4475	4475	4475	0
104	20231207	182100	49522490	4475	4475	4475	4475	0
105	20231207	182000	49522490	4475	4475	4475	4475	0
106	20231207	181900	49522490	4475	4475	4475	4475	0
107	20231207	181800	49522490	4475	4475	4475	4475	0
108	20231207	181700	49522490	4475	4475	4475	4475	0
109	20231207	181600	49522490	4475	4475	4475	4475	0
110	20231207	181500	49522490	4475	4475	4475	4475	0
111	20231207	181400	49522490	4475	4475	4475	4475	0
112	20231207	181300	49522490	4475	4475	4475	4475	0
113	20231207	181200	49522490	4475	4475	4475	4475	0
114	20231207	181100	49522490	4475	4475	4475	4475	0
115	20231207	181000	49522490	4475	4475	4475	4475	0
116	20231207	180900	49522490	4475	4475	4475	4475	0
117	20231207	180800	49522490	4475	4475	4475	4475	0
118	20231207	180700	49522490	4475	4475	4475	4475	0
119	20231207	180600	49522490	4475	4475	4475	4475	0
120	20231207	180500	49522490	4475	4475	4475	4475	0
121	20231207	180400	49522490	4475	4475	4475	4475	0
122	20231207	180300	49522490	4475	4475	4475	4475	188
123	20231207	180200	49522490	4475	4475	4475	4475	0
124	20231207	180100	49522490	4475	4475	4475	4475	0
125	20231207	180000	49522490	4475	4475	4475	4475	0
126	20231207	175900	49522490	4475	4475	4475	4475	0
127	20231207	175800	49522490	4475	4475	4475	4475	0
128	20231207	175700	49522490	4475	4475	4475	4475	0
129	20231207	175600	49522490	4475	4475	4475	4475	0
130	20231207	175500	49522490	4475	4475	4475	4475	0
131	20231207	175400	49522490	4475	4475	4475	4475	0
132	20231207	175300	49522490	4475	4475	4475	4475	0
133	20231207	175200	49522490	4475	4475	4475	4475	0
134	20231207	175100	49522490	4475	4475	4475	4475	0
135	20231207	175000	49522490	4475	4475	4475	4475	0
136	20231207	174900	49522490	4475	4475	4475	4475	0
137	20231207	174800	49522490	4475	4475	4475	4475	0
138	20231207	174700	49522490	4475	4475	4475	4475	0
139	20231207	174600	49522490	4475	4475	4475	4475	0
140	20231207	174500	49522490	4475	4475	4475	4475	0
141	20231207	174400	49522490	4475	4475	4475	4475	0
142	20231207	174300	49522490	4475	4475	4475	4475	0
143	20231207	174200	49522490	4475	4475	4475	4475	0
144	20231207	174100	49522490	4475	4475	4475	4475	0
145	20231207	174000	49522490	4475	4475	4475	4475	0
146	20231207	173900	49522490	4475	4475	4475	4475	0
147	20231207	173800	49522490	4475	4475	4475	4475	0
148	20231207	173700	49522490	4475	4475	4475	4475	0
149	20231207	173600	49522490	4475	4475	4475	4475	0
150	20231207	173500	49522490	4475	4475	4475	4475	0
151	20231207	173400	49522490	4475	4475	4475	4475	0
152	20231207	173300	49522490	4475	4475	4475	4475	188
153	20231207	173200	49522490	4475	4475	4475	4475	0
154	20231207	173100	49522490	4475	4475	4475	4475	0
155	20231207	173000	49522490	4475	4475	4475	4475	0
156	20231207	172900	49522490	4475	4475	4475	4475	0
157	20231207	172800	49522490	4475	4475	4475	4475	0
158	20231207	172700	49522490	4475	4475	4475	4475	0
159	20231207	172600	49522490	4475	4475	4475	4475	0
160	20231207	172500	49522490	4475	4475	4475	4475	0
161	20231207	172400	49522490	4475	4475	4475	4475	0
162	20231207	172300	49522490	4475	4475	4475	4475	0
163	20231207	172200	49522490	4475	4475	4475	4475	0
164	20231207	172100	49522490	4475	4475	4475	4475	0
165	20231207	172000	49522490	4475	4475	4475	4475	0
166	20231207	171900	49522490	4475	4475	4475	4475	0
167	20231207	171800	49522490	4475	4475	4475	4475	0
168	20231207	171700	49522490	4475	4475	4475	4475	0
169	20231207	171600	49522490	4475	4475	4475	4475	0
170	20231207	171500	49522490	4475	4475	4475	4475	0
171	20231207	171400	49522490	4475	4475	4475	4475	0
172	20231207	171300	49522490	4475	4475	4475	4475	0
173	20231207	171200	49522490	4475	4475	4475	4475	0
174	20231207	171100	49522490	4475	4475	4475	4475	0
175	20231207	171000	49522490	4475	4475	4475	4475	0
176	20231207	170900	49522490	4475	4475	4475	4475	0
177	20231207	170800	49522490	4475	4475	4475	4475	0
178	20231207	170700	49522490	4475	4475	4475	4475	0
179	20231207	170600	49522490	4475	4475	4475	4475	0
180	20231207	170500	49522490	4475	4475	4475	4475	0
181	20231207	170400	49522490	4475	4475	4475	4475	0
182	20231207	170300	49522490	4475	4475	4475	4475	188
183	20231207	170200	49522490	4475	4475	4475	4475	0
184	20231207	170100	49522490	4475	4475	4475	4475	0
185	20231207	170000	49522490	4475	4475	4475	4475	0
186	20231207	165900	49522490	4475	4475	4475	4475	0
187	20231207	165800	49522490	4475	4475	4475	4475	0
188	20231207	165700	49522490	4475	4475	4475	4475	0
189	20231207	165600	49522490	4475	4475	4475	4475	0
190	20231207	165500	49522490	4475	4475	4475	4475	0
191	20231207	165400	49522490	4475	4475	4475	4475	0
192	20231207	165300	49522490	4475	4475	4475	4475	0
193	20231207	165200	49522490	4475	4475	4475	4475	0
194	20231207	165100	49522490	4475	4475	4475	4475	0
195	20231207	165000	49522490	4475	4475	4475	4475	0
196	20231207	164900	49522490	4475	4475	4475	4475	0
197	20231207	164800	49522490	4475	4475	4475	4475	0
198	20231207	164700	49522490	4475	4475	4475	4475	0
199	20231207	164600	49522490	4475	4475	4475	4475	0
200	20231207	164500	49522490	4475	4475	4475	4475	0
201	20231207	164400	49522490	4475	4475	4475	4475	0
202	20231207	164300	49522490	4475	4475	4475	4475	0
203	20231207	164200	49522490	4475	4475	4475	4475	0
204	20231207	164100	49522490	4475	4475	4475	4475	0
205	20231207	164000	49522490	4475	4475	4475	4475	0
206	20231207	163900	49522490	4475	4475	4475	4475	0
207	20231207	163800	49522490	4475	4475	4475	4475	0
208	20231207	163700	49522490	4475	4475	4475	4475	0
209	20231207	163600	49522490	4475	4475	4475	4475	0
210	20231207	163500	49522490	4475	4475	4475	4475	0
211	20231207	163400	49522490	4475	4475	4475	4475	0
212	20231207	163300	49522490	4475	4475	4475	4475	188
213	20231207	163200	49522490	4475	4475	4475	4475	0
214	20231207	163100	49522490	4475	4475	4475	4475	0
215	20231207	163000	49522490	4475	4475	4475	4475	0
216	20231207	162900	49522490	4475	4475	4475	4475	0
217	20231207	162800	49522490	4475	4475	4475	4475	0
218	20231207	162700	49522490	4475	4475	4475	4475	0
219	20231207	162600	49522490	4475	4475	4475	4475	0
220	20231207	162500	49522490	4475	4475	4475	4475	0
221	20231207	162400	49522490	4475	4475	4475	4475	0
222	20231207	162300	49522490	4475	4475	4475	4475	0
223	20231207	162200	49522490	4475	4475	4475	4475	0
224	20231207	162100	49522490	4475	4475	4475	4475	0
225	20231207	162000	49522490	4475	4475	4475	4475	0
226	20231207	161900	49522490	4475	4475	4475	4475	0
227	20231207	161800	49522490	4475	4475	4475	4475	0
228	20231207	161700	49522490	4475	4475	4475	4475	0
229	20231207	161600	49522490	4475	4475	4475	4475	0
230	20231207	161500	49522490	4475	4475	4475	4475	0
231	20231207	161400	49522490	4475	4475	4475	4475	0
232	20231207	161300	49522490	4475	4475	4475	4475	0
233	20231207	161200	49522490	4475	4475	4475	4475	0
234	20231207	161100	49522490	4475	4475	4475	4475	0
235	20231207	161000	49522490	4475	4475	4475	4475	0
236	20231207	160900	49522490	4475	4475	4475	4475	0
237	20231207	160800	49522490	4475	4475	4475	4475	0
238	20231207	160700	49522490	4475	4475	4475	4475	0
239	20231207	160600	49522490	4475	4475	4475	4475	0
240	20231207	160500	49522490	4475	4475	4475	4475	0
241	20231207	160400	49522490	4475	4475	4475	4475	0
242	20231207	160300	49522490	4475	4475	4475	4475	188
243	20231207	160200	49522490	4475	4475	4475	4475	0
244	20231207	160100	49522490	4475	4475	4475	4475	0
245	20231207	160000	49522490	4475	4475	4475	4475	0
246	20231207	155900	49522490	4475	4475	4475	4475	0
247	20231207	155800	49522490	4475	4475	4475	4475	0
248	20231207	155700	49522490	4475	4475	4475	4475	0
249	20231207	155600	49522490	4475	4475	4475	4475	0
250	20231207	155500	49522490	4475	4475	4475	4475	0
251	20231207	155400	49522490	4475	4475	4475	4475	0
252	20231207	155300	49522490	4475	4475	4475	4475	0
253	20231207	155200	49522490	4475	4475	4475	4475	0
254	20231207	155100	49522490	4475	4475	4475	4475	0
255	20231207	155000	49522490	4475	4475	4475	4475	0
256	20231207	154900	49522490	4475	4475	4475	4475	0
257	20231207	154800	49522490	4475	4475	4475	4475	0
258	20231207	154700	49522490	4475	4475	4475	4475	0
259	20231207	154600	49522490	4475	4475	4475	4475	0
260	20231207	154500	49522490	4475	4475	4475	4475	0
261	20231207	154400	49522490	4475	4475	4475	4475	0
262	20231207	154300	49522490	4475	4475	4475	4475	0
263	20231207	154200	49522490	4475	4475	4475	4475	0
264	20231207	154100	49522490	4475	4475	4475	4475	0
265	20231207	154000	49522490	4475	4475	4475	4475	0
266	20231207	153900	49522490	4475	4475	4475	4475	0
267	20231207	153800	49522490	4475	4475	4475	4475	0
268	20231207	153700	49522490	4475	4475	4475	4475	0
269	20231207	153600	49522490	4475	4475	4475	4475	0
270	20231207	153500	49522490	4475	4475	4475	4475	0
271	20231207	153400	49522490	4475	4475	4475	4475	0
272	20231207	153300	49522490	4475	4475	4475	4475	188
273	20231207	153200	49522490	4475	4475	4475	4475	0
274	20231207	153100	49522490	4475	4475	4475	4475	0
275	20231207	153000	49522490	4475	4475	4475	4475	188
276	20231207	152900	48681190	4495	4495	4495	4495	0
277	20231207	152800	48681190	4495	4495	4495	4495	0
278	20231207	152700	48681190	4495	4495	4495	4495	0
279	20231207	152600	48681190	4495	4495	4495	4495	0
280	20231207	152500	48681190	4495	4495	4495	4495	0
281	20231207	152400	48681190	4495	4495	4495	4495	0
282	20231207	152300	48681190	4495	4495	4495	4495	0
283	20231207	152200	48681190	4495	4495	4495	4495	0
284	20231207	152100	48681190	4495	4495	4495	4495	0
285	20231207	152000	48681190	4495	4495	4495	4495	0
286	20231207	151900	48681190	4495	4495	4495	4495	0
287	20231207	151800	48681190	4495	4495	4495	4495	5
288	20231207	151700	48658715	4500	4500	4500	4500	0
289	20231207	151600	48658715	4500	4500	4500	4500	0
290	20231207	151500	48658715	4500	4500	4500	4500	0
291	20231207	151400	48658715	4500	4500	4500	4500	0
292	20231207	151300	48658715	4500	4500	4500	4500	0
293	20231207	151200	48658715	4500	4500	4500	4500	0
294	20231207	151100	48658715	4500	4500	4500	4500	0
295	20231207	151000	48658715	4500	4500	4500	4500	0
296	20231207	150900	48658715	4500	4500	4500	4500	0
297	20231207	150800	48658715	4500	4500	4500	4500	0
298	20231207	150700	48658715	4500	4500	4500	4500	0
299	20231207	150600	48658715	4500	4500	4500	4500	0
300	20231207	150500	48658715	4500	4500	4500	4500	0
301	20231207	150400	48658715	4500	4500	4500	4500	0
302	20231207	150300	48658715	4500	4500	4500	4500	0
303	20231207	150200	48658715	4500	4500	4500	4500	0
304	20231207	150100	48658715	4500	4500	4500	4500	0
305	20231207	150000	48658715	4500	4500	4500	4500	0
306	20231207	145900	48658715	4500	4500	4500	4500	1
307	20231207	145800	48654215	4475	4475	4475	4475	10
308	20231207	145700	48609465	4500	4500	4500	4500	0
309	20231207	145600	48609465	4500	4500	4500	4500	6
310	20231207	145500	48582465	4500	4500	4500	4500	0
311	20231207	145400	48582465	4500	4500	4500	4500	0
312	20231207	145300	48582465	4500	4500	4500	4500	0
313	20231207	145200	48582465	4500	4500	4500	4500	1
314	20231207	145100	48577965	4470	4470	4470	4470	116
315	20231207	145000	48059445	4475	4480	4480	4475	1135
316	20231207	144900	42979705	4500	4500	4500	4500	0
317	20231207	144800	42979705	4500	4500	4500	4500	0
318	20231207	144700	42979705	4500	4500	4500	4500	0
319	20231207	144600	42979705	4500	4500	4500	4500	0
320	20231207	144500	42979705	4500	4500	4500	4500	0
321	20231207	144400	42979705	4500	4500	4500	4500	0
322	20231207	144300	42979705	4500	4480	4500	4480	2083
323	20231207	144200	33629805	4500	4500	4500	4500	0
324	20231207	144100	33629805	4500	4500	4500	4500	0
325	20231207	144000	33629805	4500	4500	4500	4500	5
326	20231207	143900	33607305	4500	4500	4500	4500	0
327	20231207	143800	33607305	4500	4500	4500	4500	0
328	20231207	143700	33607305	4500	4500	4500	4500	0
329	20231207	143600	33607305	4500	4500	4500	4500	0
330	20231207	143500	33607305	4500	4500	4500	4500	0
331	20231207	143400	33607305	4500	4500	4500	4500	0
332	20231207	143300	33607305	4500	4500	4500	4500	0
333	20231207	143200	33607305	4500	4500	4500	4500	0
334	20231207	143100	33607305	4500	4490	4500	4490	2
335	20231207	143000	33598315	4485	4485	4485	4485	4
336	20231207	142900	33580375	4485	4485	4485	4485	0
337	20231207	142800	33580375	4485	4485	4485	4485	0
338	20231207	142700	33580375	4485	4485	4485	4485	1
339	20231207	142600	33575890	4490	4490	4490	4490	0
340	20231207	142500	33575890	4490	4490	4490	4490	0
341	20231207	142400	33575890	4490	4490	4490	4490	0
342	20231207	142300	33575890	4490	4490	4490	4490	0
343	20231207	142200	33575890	4490	4490	4490	4490	0
344	20231207	142100	33575890	4490	4490	4490	4490	57
345	20231207	142000	33319960	4500	4500	4500	4500	0
346	20231207	141900	33319960	4500	4500	4500	4500	0
347	20231207	141800	33319960	4500	4500	4500	4500	11
348	20231207	141700	33270460	4505	4505	4505	4505	0
349	20231207	141600	33270460	4505	4505	4505	4505	0
350	20231207	141500	33270460	4505	4505	4505	4505	0
351	20231207	141400	33270460	4505	4505	4505	4505	0
352	20231207	141300	33270460	4505	4505	4505	4505	0
353	20231207	141200	33270460	4505	4505	4505	4505	0
354	20231207	141100	33270460	4505	4505	4505	4505	0
355	20231207	141000	33270460	4505	4505	4505	4505	0
356	20231207	140900	33270460	4505	4505	4505	4505	0
357	20231207	140800	33270460	4505	4505	4505	4505	1
358	20231207	140700	33265955	4505	4505	4505	4505	0
359	20231207	140600	33265955	4505	4505	4505	4505	0
360	20231207	140500	33265955	4505	4505	4505	4505	0
361	20231207	140400	33265955	4505	4505	4505	4505	0
362	20231207	140300	33265955	4505	4505	4505	4505	0
363	20231207	140200	33265955	4505	4505	4505	4505	0
364	20231207	140100	33265955	4505	4505	4505	4505	0
365	20231207	140000	33265955	4505	4505	4505	4505	0
366	20231207	135900	33265955	4505	4505	4505	4505	0
367	20231207	135800	33265955	4505	4505	4505	4505	0
368	20231207	135700	33265955	4505	4505	4505	4505	0
369	20231207	135600	33265955	4505	4505	4505	4505	0
370	20231207	135500	33265955	4505	4505	4505	4505	0
371	20231207	135400	33265955	4505	4505	4505	4505	0
372	20231207	135300	33265955	4505	4505	4505	4505	0
373	20231207	135200	33265955	4505	4505	4505	4505	0
374	20231207	135100	33265955	4505	4505	4505	4505	0
375	20231207	135000	33265955	4505	4505	4505	4505	0
376	20231207	134900	33265955	4505	4505	4505	4505	0
377	20231207	134800	33265955	4505	4505	4505	4505	1
378	20231207	134700	33261450	4480	4480	4480	4480	0
379	20231207	134600	33261450	4480	4480	4480	4480	0
380	20231207	134500	33261450	4480	4480	4480	4480	0
381	20231207	134400	33261450	4480	4485	4485	4480	87
382	20231207	134300	32871685	4485	4495	4495	4485	1413
383	20231207	134200	26530560	4510	4510	4510	4510	0
384	20231207	134100	26530560	4510	4510	4510	4510	0
385	20231207	134000	26530560	4510	4510	4510	4510	0
386	20231207	133900	26530560	4510	4510	4510	4510	0
387	20231207	133800	26530560	4510	4510	4510	4510	0
388	20231207	133700	26530560	4510	4510	4510	4510	0
389	20231207	133600	26530560	4510	4510	4510	4510	0
390	20231207	133500	26530560	4510	4510	4510	4510	0
391	20231207	133400	26530560	4510	4510	4510	4510	0
392	20231207	133300	26530560	4510	4510	4510	4510	0
393	20231207	133200	26530560	4510	4510	4510	4510	0
394	20231207	133100	26530560	4510	4510	4510	4510	0
395	20231207	133000	26530560	4510	4510	4510	4510	0
396	20231207	132900	26530560	4510	4510	4510	4510	0
397	20231207	132800	26530560	4510	4510	4510	4510	0
398	20231207	132700	26530560	4510	4510	4510	4510	0
399	20231207	132600	26530560	4510	4510	4510	4510	0
400	20231207	132500	26530560	4510	4510	4510	4510	0
401	20231207	132400	26530560	4510	4510	4510	4510	0
402	20231207	132300	26530560	4510	4510	4510	4510	0
403	20231207	132200	26530560	4510	4510	4510	4510	0
404	20231207	132100	26530560	4510	4510	4510	4510	0
405	20231207	132000	26530560	4510	4510	4510	4510	1
406	20231207	131900	26526050	4490	4490	4490	4490	0
407	20231207	131800	26526050	4490	4490	4490	4490	0
408	20231207	131700	26526050	4490	4490	4490	4490	0
409	20231207	131600	26526050	4490	4490	4490	4490	0
410	20231207	131500	26526050	4490	4490	4490	4490	0
411	20231207	131400	26526050	4490	4490	4490	4490	0
412	20231207	131300	26526050	4490	4490	4490	4490	0
413	20231207	131200	26526050	4490	4490	4490	4490	0
414	20231207	131100	26526050	4490	4490	4490	4490	0
415	20231207	131000	26526050	4490	4490	4490	4490	0
416	20231207	130900	26526050	4490	4490	4490	4490	0
417	20231207	130800	26526050	4490	4490	4490	4490	0
418	20231207	130700	26526050	4490	4490	4490	4490	161
419	20231207	130600	25803160	4505	4505	4505	4505	0
420	20231207	130500	25803160	4505	4505	4505	4505	2
421	20231207	130400	25794150	4505	4505	4505	4505	0
422	20231207	130300	25794150	4505	4505	4505	4505	1
423	20231207	130200	25789645	4490	4490	4490	4490	0
424	20231207	130100	25789645	4490	4490	4490	4490	0
425	20231207	130000	25789645	4490	4495	4495	4490	20
426	20231207	125900	25699790	4505	4505	4505	4505	0
427	20231207	125800	25699790	4505	4505	4505	4505	0
428	20231207	125700	25699790	4505	4505	4505	4505	4
429	20231207	125600	25681770	4495	4495	4495	4495	0
430	20231207	125500	25681770	4495	4495	4495	4495	0
431	20231207	125400	25681770	4495	4495	4495	4495	0
432	20231207	125300	25681770	4495	4495	4495	4495	0
433	20231207	125200	25681770	4495	4495	4495	4495	0
434	20231207	125100	25681770	4495	4495	4495	4495	0
435	20231207	125000	25681770	4495	4495	4495	4495	0
436	20231207	124900	25681770	4495	4495	4495	4495	0
437	20231207	124800	25681770	4495	4495	4495	4495	0
438	20231207	124700	25681770	4495	4495	4495	4495	0
439	20231207	124600	25681770	4495	4495	4495	4495	0
440	20231207	124500	25681770	4495	4495	4495	4495	0
441	20231207	124400	25681770	4495	4495	4495	4495	0
442	20231207	124300	25681770	4495	4495	4495	4495	0
443	20231207	124200	25681770	4495	4495	4495	4495	124
444	20231207	124100	25124390	4510	4510	4510	4510	0
445	20231207	124000	25124390	4510	4510	4510	4510	0
446	20231207	123900	25124390	4510	4510	4510	4510	1
447	20231207	123800	25119880	4495	4495	4495	4495	0
448	20231207	123700	25119880	4495	4495	4495	4495	287
449	20231207	123600	23829815	4500	4500	4500	4500	0
450	20231207	123500	23829815	4500	4500	4500	4500	67
451	20231207	123400	23528315	4510	4505	4510	4505	23
452	20231207	123300	23424690	4505	4505	4505	4505	2
453	20231207	123200	23415680	4505	4505	4505	4505	0
454	20231207	123100	23415680	4505	4505	4505	4505	10
455	20231207	123000	23370630	4500	4500	4500	4500	11
456	20231207	122900	23321130	4500	4500	4500	4500	0
457	20231207	122800	23321130	4500	4500	4500	4500	0
458	20231207	122700	23321130	4500	4500	4500	4500	0
459	20231207	122600	23321130	4500	4500	4500	4500	0
460	20231207	122500	23321130	4500	4500	4500	4500	23
461	20231207	122400	23217630	4495	4495	4495	4495	0
462	20231207	122300	23217630	4495	4495	4495	4495	206
463	20231207	122200	22291660	4495	4495	4495	4495	0
464	20231207	122100	22291660	4495	4495	4495	4495	0
465	20231207	122000	22291660	4495	4495	4495	4495	0
466	20231207	121900	22291660	4495	4495	4495	4495	0
467	20231207	121800	22291660	4495	4495	4495	4495	0
468	20231207	121700	22291660	4495	4495	4495	4495	0
469	20231207	121600	22291660	4495	4495	4495	4495	0
470	20231207	121500	22291660	4495	4495	4495	4495	0
471	20231207	121400	22291660	4495	4495	4495	4495	0
472	20231207	121300	22291660	4495	4500	4500	4495	211
473	20231207	121200	21343185	4510	4510	4510	4510	0
474	20231207	121100	21343185	4510	4510	4510	4510	0
475	20231207	121000	21343185	4510	4510	4510	4510	0
476	20231207	120900	21343185	4510	4510	4510	4510	0
477	20231207	120800	21343185	4510	4510	4510	4510	0
478	20231207	120700	21343185	4510	4510	4510	4510	0
479	20231207	120600	21343185	4510	4510	4510	4510	0
480	20231207	120500	21343185	4510	4510	4510	4510	0
481	20231207	120400	21343185	4510	4510	4510	4510	0
482	20231207	120300	21343185	4510	4510	4510	4510	0
483	20231207	120200	21343185	4510	4510	4510	4510	0
484	20231207	120100	21343185	4510	4510	4510	4510	0
485	20231207	120000	21343185	4510	4510	4510	4510	0
486	20231207	115900	21343185	4510	4510	4510	4510	0
487	20231207	115800	21343185	4510	4510	4510	4510	1
488	20231207	115700	21338675	4500	4500	4500	4500	0
489	20231207	115600	21338675	4500	4500	4500	4500	0
490	20231207	115500	21338675	4500	4500	4500	4500	1
491	20231207	115400	21334175	4510	4510	4510	4510	0
492	20231207	115300	21334175	4510	4510	4510	4510	0
493	20231207	115200	21334175	4510	4510	4510	4510	0
494	20231207	115100	21334175	4510	4510	4510	4510	0
495	20231207	115000	21334175	4510	4510	4510	4510	0
496	20231207	114900	21334175	4510	4510	4510	4510	0
497	20231207	114800	21334175	4510	4510	4510	4510	0
498	20231207	114700	21334175	4510	4510	4510	4510	0
499	20231207	114600	21334175	4510	4510	4510	4510	0
500	20231207	114500	21334175	4510	4510	4510	4510	0
501	20231207	114400	21334175	4510	4510	4510	4510	0
502	20231207	114300	21334175	4510	4510	4510	4510	0
503	20231207	114200	21334175	4510	4510	4510	4510	0
504	20231207	114100	21334175	4510	4510	4510	4510	0
505	20231207	114000	21334175	4510	4510	4510	4510	0
506	20231207	113900	21334175	4510	4510	4510	4510	0
507	20231207	113800	21334175	4510	4510	4510	4510	0
508	20231207	113700	21334175	4510	4510	4510	4510	1
509	20231207	113600	21329665	4495	4495	4495	4495	0
510	20231207	113500	21329665	4495	4495	4495	4495	0
511	20231207	113400	21329665	4495	4495	4495	4495	0
512	20231207	113300	21329665	4495	4495	4495	4495	0
513	20231207	113200	21329665	4495	4495	4495	4495	0
514	20231207	113100	21329665	4495	4495	4495	4495	0
515	20231207	113000	21329665	4495	4495	4495	4495	0
516	20231207	112900	21329665	4495	4505	4505	4495	30
517	20231207	112800	21194770	4510	4510	4510	4510	1
518	20231207	112700	21190260	4510	4510	4510	4510	0
519	20231207	112600	21190260	4510	4510	4510	4510	0
520	20231207	112500	21190260	4510	4510	4510	4510	0
521	20231207	112400	21190260	4510	4510	4510	4510	0
522	20231207	112300	21190260	4510	4510	4510	4510	0
523	20231207	112200	21190260	4510	4510	4510	4510	0
524	20231207	112100	21190260	4510	4510	4510	4510	1
525	20231207	112000	21185750	4500	4500	4500	4500	0
526	20231207	111900	21185750	4500	4500	4500	4500	0
527	20231207	111800	21185750	4500	4500	4500	4500	0
528	20231207	111700	21185750	4500	4500	4500	4500	1
529	20231207	111600	21181250	4500	4500	4500	4500	0
530	20231207	111500	21181250	4500	4500	4500	4500	0
531	20231207	111400	21181250	4500	4500	4500	4500	269
532	20231207	111300	19970750	4500	4500	4500	4500	0
533	20231207	111200	19970750	4500	4500	4500	4500	0
534	20231207	111100	19970750	4500	4500	4500	4500	0
535	20231207	111000	19970750	4500	4500	4500	4500	3
536	20231207	110900	19957250	4500	4500	4500	4500	0
537	20231207	110800	19957250	4500	4500	4500	4500	0
538	20231207	110700	19957250	4500	4500	4500	4500	0
539	20231207	110600	19957250	4500	4500	4500	4500	0
540	20231207	110500	19957250	4500	4500	4500	4500	0
541	20231207	110400	19957250	4500	4500	4500	4500	0
542	20231207	110300	19957250	4500	4500	4500	4500	0
543	20231207	110200	19957250	4500	4500	4500	4500	4
544	20231207	110100	19939250	4500	4500	4500	4500	0
545	20231207	110000	19939250	4500	4500	4500	4500	0
546	20231207	105900	19939250	4500	4500	4500	4500	0
547	20231207	105800	19939250	4500	4500	4500	4500	0
548	20231207	105700	19939250	4500	4500	4500	4500	0
549	20231207	105600	19939250	4500	4500	4500	4500	0
550	20231207	105500	19939250	4500	4500	4500	4500	10
551	20231207	105400	19894250	4500	4500	4500	4500	0
552	20231207	105300	19894250	4500	4500	4500	4500	0
553	20231207	105200	19894250	4500	4500	4500	4500	36
554	20231207	105100	19732250	4500	4500	4500	4500	37
555	20231207	105000	19565750	4500	4500	4500	4500	0
556	20231207	104900	19565750	4500	4500	4500	4500	0
557	20231207	104800	19565750	4500	4500	4500	4500	0
558	20231207	104700	19565750	4500	4500	4500	4500	0
559	20231207	104600	19565750	4500	4500	4500	4500	0
560	20231207	104500	19565750	4500	4500	4500	4500	22
561	20231207	104400	19466750	4500	4500	4500	4500	0
562	20231207	104300	19466750	4500	4500	4500	4500	0
563	20231207	104200	19466750	4500	4500	4500	4500	150
564	20231207	104100	18791750	4500	4500	4500	4500	0
565	20231207	104000	18791750	4500	4500	4500	4500	50
566	20231207	103900	18566750	4510	4510	4510	4510	0
567	20231207	103800	18566750	4510	4510	4510	4510	0
568	20231207	103700	18566750	4510	4510	4510	4510	0
569	20231207	103600	18566750	4510	4510	4510	4510	1
570	20231207	103500	18562240	4500	4500	4500	4500	0
571	20231207	103400	18562240	4500	4500	4500	4500	0
572	20231207	103300	18562240	4500	4500	4500	4500	0
573	20231207	103200	18562240	4500	4500	4500	4500	0
574	20231207	103100	18562240	4500	4500	4500	4500	0
575	20231207	103000	18562240	4500	4500	4500	4500	0
576	20231207	102900	18562240	4500	4500	4500	4500	50
577	20231207	102800	18337240	4500	4500	4500	4500	0
578	20231207	102700	18337240	4500	4500	4500	4500	0
579	20231207	102600	18337240	4500	4500	4500	4500	0
580	20231207	102500	18337240	4500	4500	4500	4500	0
581	20231207	102400	18337240	4500	4500	4500	4500	0
582	20231207	102300	18337240	4500	4500	4500	4500	0
583	20231207	102200	18337240	4500	4500	4500	4500	0
584	20231207	102100	18337240	4500	4500	4500	4500	0
585	20231207	102000	18337240	4500	4500	4500	4500	0
586	20231207	101900	18337240	4500	4500	4500	4500	0
587	20231207	101800	18337240	4500	4500	4500	4500	5
588	20231207	101700	18314740	4500	4500	4500	4500	0
589	20231207	101600	18314740	4500	4500	4500	4500	0
590	20231207	101500	18314740	4500	4500	4500	4500	0
591	20231207	101400	18314740	4500	4500	4500	4500	50
592	20231207	101300	18089740	4500	4500	4500	4500	0
593	20231207	101200	18089740	4500	4500	4500	4500	0
594	20231207	101100	18089740	4500	4500	4500	4500	0
595	20231207	101000	18089740	4500	4500	4500	4500	0
596	20231207	100900	18089740	4500	4500	4500	4500	0
597	20231207	100800	18089740	4500	4505	4505	4500	103
598	20231207	100700	17626215	4500	4500	4500	4500	1
599	20231207	100600	17621715	4500	4500	4500	4500	0
600	20231207	100500	17621715	4500	4500	4500	4500	0
601	20231207	100400	17621715	4500	4500	4500	4500	0
602	20231207	100300	17621715	4500	4500	4500	4500	0
603	20231207	100200	17621715	4500	4500	4500	4500	0
604	20231207	100100	17621715	4500	4500	4500	4500	0
605	20231207	100000	17621715	4500	4500	4500	4500	0
606	20231207	095900	17621715	4500	4500	4500	4500	300
607	20231207	095800	16271715	4510	4510	4510	4510	0
608	20231207	095700	16271715	4510	4510	4510	4510	0
609	20231207	095600	16271715	4510	4510	4510	4510	0
610	20231207	095500	16271715	4510	4510	4510	4510	1
611	20231207	095400	16267205	4510	4510	4510	4510	0
612	20231207	095300	16267205	4510	4510	4510	4510	1
613	20231207	095200	16262695	4500	4500	4500	4500	171
614	20231207	095100	15493195	4500	4500	4500	4500	2
615	20231207	095000	15484195	4500	4500	4500	4500	1139
616	20231207	094900	10358695	4500	4500	4500	4500	0
617	20231207	094800	10358695	4500	4500	4500	4500	0
618	20231207	094700	10358695	4500	4500	4500	4500	0
619	20231207	094600	10358695	4500	4500	4500	4500	0
620	20231207	094500	10358695	4500	4500	4500	4500	0
621	20231207	094400	10358695	4500	4500	4500	4500	111
622	20231207	094300	9859195	4500	4500	4500	4500	251
623	20231207	094200	8729695	4500	4500	4500	4500	106
624	20231207	094100	8252695	4510	4510	4510	4510	0
625	20231207	094000	8252695	4510	4510	4510	4510	0
626	20231207	093900	8252695	4510	4510	4510	4510	0
627	20231207	093800	8252695	4510	4510	4510	4510	3
628	20231207	093700	8239165	4510	4510	4510	4510	17
629	20231207	093600	8162495	4510	4510	4510	4510	2
630	20231207	093500	8153475	4510	4510	4510	4510	0
631	20231207	093400	8153475	4510	4510	4510	4510	0
632	20231207	093300	8153475	4510	4510	4510	4510	0
633	20231207	093200	8153475	4510	4510	4510	4510	100
634	20231207	093100	7702475	4510	4510	4510	4510	0
635	20231207	093000	7702475	4510	4510	4510	4510	300
636	20231207	092900	6349475	4500	4500	4500	4500	200
637	20231207	092800	5449475	4500	4500	4500	4500	0
638	20231207	092700	5449475	4500	4500	4500	4500	0
639	20231207	092600	5449475	4500	4500	4500	4500	0
640	20231207	092500	5449475	4500	4500	4500	4500	0
641	20231207	092400	5449475	4500	4500	4500	4500	0
642	20231207	092300	5449475	4500	4500	4500	4500	0
643	20231207	092200	5449475	4500	4500	4500	4500	0
644	20231207	092100	5449475	4500	4500	4500	4500	0
645	20231207	092000	5449475	4500	4500	4500	4500	7
646	20231207	091900	5417975	4495	4500	4500	4495	385
647	20231207	091800	3686025	4500	4500	4500	4500	200
648	20231207	091700	2786025	4500	4505	4505	4500	312
649	20231207	091600	1380810	4505	4505	4505	4505	0
650	20231207	091500	1380810	4505	4505	4505	4505	0
651	20231207	091400	1380810	4505	4510	4510	4505	121
652	20231207	091300	835645	4505	4505	4505	4505	0
653	20231207	091200	835645	4505	4505	4505	4505	1
654	20231207	091100	831140	4520	4520	4520	4520	0
655	20231207	091000	831140	4520	4520	4520	4520	20
656	20231207	090900	740740	4525	4525	4525	4525	4
657	20231207	090800	722640	4545	4545	4545	4545	0
658	20231207	090700	722640	4545	4545	4545	4545	0
659	20231207	090600	722640	4545	4545	4545	4545	0
660	20231207	090500	722640	4545	4545	4545	4545	0
661	20231207	090400	722640	4545	4545	4545	4545	0
662	20231207	090300	722640	4545	4545	4545	4545	0
663	20231207	090200	722640	4545	4545	4545	4545	0
664	20231207	090100	722640	4545	4540	4545	4540	10
665	20231207	090000	677205	4545	4545	4545	4545	149