KissMeData/101680/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200600	45157305	2475	2475	2475	2475	49
3	20231205	200500	45157305	2475	2475	2475	2475	0
4	20231205	200400	45157305	2475	2475	2475	2475	0
5	20231205	200300	45157305	2475	2475	2475	2475	0
6	20231205	200200	45157305	2475	2475	2475	2475	0
7	20231205	200100	45157305	2475	2475	2475	2475	0
8	20231205	200000	45157305	2475	2475	2475	2475	0
9	20231205	195900	45157305	2475	2475	2475	2475	0
10	20231205	195800	45157305	2475	2475	2475	2475	0
11	20231205	195700	45157305	2475	2475	2475	2475	0
12	20231205	195600	45157305	2475	2475	2475	2475	0
13	20231205	195500	45157305	2475	2475	2475	2475	0
14	20231205	195400	45157305	2475	2475	2475	2475	0
15	20231205	195300	45157305	2475	2475	2475	2475	0
16	20231205	195200	45157305	2475	2475	2475	2475	0
17	20231205	195100	45157305	2475	2475	2475	2475	0
18	20231205	195000	45157305	2475	2475	2475	2475	0
19	20231205	194900	45157305	2475	2475	2475	2475	0
20	20231205	194800	45157305	2475	2475	2475	2475	0
21	20231205	194700	45157305	2475	2475	2475	2475	0
22	20231205	194600	45157305	2475	2475	2475	2475	0
23	20231205	194500	45157305	2475	2475	2475	2475	0
24	20231205	194400	45157305	2475	2475	2475	2475	0
25	20231205	194300	45157305	2475	2475	2475	2475	0
26	20231205	194200	45157305	2475	2475	2475	2475	0
27	20231205	194100	45157305	2475	2475	2475	2475	0
28	20231205	194000	45157305	2475	2475	2475	2475	0
29	20231205	193900	45157305	2475	2475	2475	2475	0
30	20231205	193800	45157305	2475	2475	2475	2475	0
31	20231205	193700	45157305	2475	2475	2475	2475	0
32	20231205	193600	45157305	2475	2475	2475	2475	49
33	20231205	193500	45157305	2475	2475	2475	2475	0
34	20231205	193400	45157305	2475	2475	2475	2475	0
35	20231205	193300	45157305	2475	2475	2475	2475	0
36	20231205	193200	45157305	2475	2475	2475	2475	0
37	20231205	193100	45157305	2475	2475	2475	2475	0
38	20231205	193000	45157305	2475	2475	2475	2475	0
39	20231205	192900	45157305	2475	2475	2475	2475	0
40	20231205	192800	45157305	2475	2475	2475	2475	0
41	20231205	192700	45157305	2475	2475	2475	2475	0
42	20231205	192600	45157305	2475	2475	2475	2475	0
43	20231205	192500	45157305	2475	2475	2475	2475	0
44	20231205	192400	45157305	2475	2475	2475	2475	0
45	20231205	192300	45157305	2475	2475	2475	2475	0
46	20231205	192200	45157305	2475	2475	2475	2475	0
47	20231205	192100	45157305	2475	2475	2475	2475	0
48	20231205	192000	45157305	2475	2475	2475	2475	0
49	20231205	191900	45157305	2475	2475	2475	2475	0
50	20231205	191800	45157305	2475	2475	2475	2475	0
51	20231205	191700	45157305	2475	2475	2475	2475	0
52	20231205	191600	45157305	2475	2475	2475	2475	0
53	20231205	191500	45157305	2475	2475	2475	2475	0
54	20231205	191400	45157305	2475	2475	2475	2475	0
55	20231205	191300	45157305	2475	2475	2475	2475	0
56	20231205	191200	45157305	2475	2475	2475	2475	0
57	20231205	191100	45157305	2475	2475	2475	2475	0
58	20231205	191000	45157305	2475	2475	2475	2475	0
59	20231205	190900	45157305	2475	2475	2475	2475	0
60	20231205	190800	45157305	2475	2475	2475	2475	0
61	20231205	190700	45157305	2475	2475	2475	2475	0
62	20231205	190600	45157305	2475	2475	2475	2475	49
63	20231205	190500	45157305	2475	2475	2475	2475	0
64	20231205	190400	45157305	2475	2475	2475	2475	0
65	20231205	190300	45157305	2475	2475	2475	2475	0
66	20231205	190200	45157305	2475	2475	2475	2475	0
67	20231205	190100	45157305	2475	2475	2475	2475	0
68	20231205	190000	45157305	2475	2475	2475	2475	0
69	20231205	185900	45157305	2475	2475	2475	2475	0
70	20231205	185800	45157305	2475	2475	2475	2475	0
71	20231205	185700	45157305	2475	2475	2475	2475	0
72	20231205	185600	45157305	2475	2475	2475	2475	0
73	20231205	185500	45157305	2475	2475	2475	2475	0
74	20231205	185400	45157305	2475	2475	2475	2475	0
75	20231205	185300	45157305	2475	2475	2475	2475	0
76	20231205	185200	45157305	2475	2475	2475	2475	0
77	20231205	185100	45157305	2475	2475	2475	2475	0
78	20231205	185000	45157305	2475	2475	2475	2475	0
79	20231205	184900	45157305	2475	2475	2475	2475	0
80	20231205	184800	45157305	2475	2475	2475	2475	0
81	20231205	184700	45157305	2475	2475	2475	2475	0
82	20231205	184600	45157305	2475	2475	2475	2475	0
83	20231205	184500	45157305	2475	2475	2475	2475	0
84	20231205	184400	45157305	2475	2475	2475	2475	0
85	20231205	184300	45157305	2475	2475	2475	2475	0
86	20231205	184200	45157305	2475	2475	2475	2475	0
87	20231205	184100	45157305	2475	2475	2475	2475	0
88	20231205	184000	45157305	2475	2475	2475	2475	0
89	20231205	183900	45157305	2475	2475	2475	2475	0
90	20231205	183800	45157305	2475	2475	2475	2475	0
91	20231205	183700	45157305	2475	2475	2475	2475	0
92	20231205	183600	45157305	2475	2475	2475	2475	49
93	20231205	183500	45157305	2475	2475	2475	2475	0
94	20231205	183400	45157305	2475	2475	2475	2475	0
95	20231205	183300	45157305	2475	2475	2475	2475	0
96	20231205	183200	45157305	2475	2475	2475	2475	0
97	20231205	183100	45157305	2475	2475	2475	2475	0
98	20231205	183000	45157305	2475	2475	2475	2475	0
99	20231205	182900	45157305	2475	2475	2475	2475	0
100	20231205	182800	45157305	2475	2475	2475	2475	0
101	20231205	182700	45157305	2475	2475	2475	2475	0
102	20231205	182600	45157305	2475	2475	2475	2475	0
103	20231205	182500	45157305	2475	2475	2475	2475	0
104	20231205	182400	45157305	2475	2475	2475	2475	0
105	20231205	182300	45157305	2475	2475	2475	2475	0
106	20231205	182200	45157305	2475	2475	2475	2475	0
107	20231205	182100	45157305	2475	2475	2475	2475	0
108	20231205	182000	45157305	2475	2475	2475	2475	0
109	20231205	181900	45157305	2475	2475	2475	2475	0
110	20231205	181800	45157305	2475	2475	2475	2475	0
111	20231205	181700	45157305	2475	2475	2475	2475	0
112	20231205	181600	45157305	2475	2475	2475	2475	0
113	20231205	181500	45157305	2475	2475	2475	2475	0
114	20231205	181400	45157305	2475	2475	2475	2475	0
115	20231205	181300	45157305	2475	2475	2475	2475	0
116	20231205	181200	45157305	2475	2475	2475	2475	0
117	20231205	181100	45157305	2475	2475	2475	2475	0
118	20231205	181000	45157305	2475	2475	2475	2475	0
119	20231205	180900	45157305	2475	2475	2475	2475	0
120	20231205	180800	45157305	2475	2475	2475	2475	0
121	20231205	180700	45157305	2475	2475	2475	2475	0
122	20231205	180600	45157305	2475	2475	2475	2475	49
123	20231205	180500	45157305	2475	2475	2475	2475	0
124	20231205	180400	45157305	2475	2475	2475	2475	0
125	20231205	180300	45157305	2475	2475	2475	2475	0
126	20231205	180200	45157305	2475	2475	2475	2475	0
127	20231205	180100	45157305	2475	2475	2475	2475	0
128	20231205	180000	45157305	2475	2475	2475	2475	0
129	20231205	175900	45157305	2475	2475	2475	2475	0
130	20231205	175800	45157305	2475	2475	2475	2475	0
131	20231205	175700	45157305	2475	2475	2475	2475	0
132	20231205	175600	45157305	2475	2475	2475	2475	0
133	20231205	175500	45157305	2475	2475	2475	2475	0
134	20231205	175400	45157305	2475	2475	2475	2475	0
135	20231205	175300	45157305	2475	2475	2475	2475	0
136	20231205	175200	45157305	2475	2475	2475	2475	0
137	20231205	175100	45157305	2475	2475	2475	2475	0
138	20231205	175000	45157305	2475	2475	2475	2475	0
139	20231205	174900	45157305	2475	2475	2475	2475	0
140	20231205	174800	45157305	2475	2475	2475	2475	0
141	20231205	174700	45157305	2475	2475	2475	2475	0
142	20231205	174600	45157305	2475	2475	2475	2475	0
143	20231205	174500	45157305	2475	2475	2475	2475	0
144	20231205	174400	45157305	2475	2475	2475	2475	0
145	20231205	174300	45157305	2475	2475	2475	2475	0
146	20231205	174200	45157305	2475	2475	2475	2475	0
147	20231205	174100	45157305	2475	2475	2475	2475	0
148	20231205	174000	45157305	2475	2475	2475	2475	0
149	20231205	173900	45157305	2475	2475	2475	2475	0
150	20231205	173800	45157305	2475	2475	2475	2475	0
151	20231205	173700	45157305	2475	2475	2475	2475	0
152	20231205	173600	45157305	2475	2475	2475	2475	49
153	20231205	173500	45157305	2475	2475	2475	2475	0
154	20231205	173400	45157305	2475	2475	2475	2475	0
155	20231205	173300	45157305	2475	2475	2475	2475	0
156	20231205	173200	45157305	2475	2475	2475	2475	0
157	20231205	173100	45157305	2475	2475	2475	2475	0
158	20231205	173000	45157305	2475	2475	2475	2475	0
159	20231205	172900	45157305	2475	2475	2475	2475	0
160	20231205	172800	45157305	2475	2475	2475	2475	0
161	20231205	172700	45157305	2475	2475	2475	2475	0
162	20231205	172600	45157305	2475	2475	2475	2475	0
163	20231205	172500	45157305	2475	2475	2475	2475	0
164	20231205	172400	45157305	2475	2475	2475	2475	0
165	20231205	172300	45157305	2475	2475	2475	2475	0
166	20231205	172200	45157305	2475	2475	2475	2475	0
167	20231205	172100	45157305	2475	2475	2475	2475	0
168	20231205	172000	45157305	2475	2475	2475	2475	0
169	20231205	171900	45157305	2475	2475	2475	2475	0
170	20231205	171800	45157305	2475	2475	2475	2475	0
171	20231205	171700	45157305	2475	2475	2475	2475	0
172	20231205	171600	45157305	2475	2475	2475	2475	0
173	20231205	171500	45157305	2475	2475	2475	2475	0
174	20231205	171400	45157305	2475	2475	2475	2475	0
175	20231205	171300	45157305	2475	2475	2475	2475	0
176	20231205	171200	45157305	2475	2475	2475	2475	0
177	20231205	171100	45157305	2475	2475	2475	2475	0
178	20231205	171000	45157305	2475	2475	2475	2475	0
179	20231205	170900	45157305	2475	2475	2475	2475	0
180	20231205	170800	45157305	2475	2475	2475	2475	0
181	20231205	170700	45157305	2475	2475	2475	2475	0
182	20231205	170600	45157305	2475	2475	2475	2475	49
183	20231205	170500	45157305	2475	2475	2475	2475	0
184	20231205	170400	45157305	2475	2475	2475	2475	0
185	20231205	170300	45157305	2475	2475	2475	2475	0
186	20231205	170200	45157305	2475	2475	2475	2475	0
187	20231205	170100	45157305	2475	2475	2475	2475	0
188	20231205	170000	45157305	2475	2475	2475	2475	0
189	20231205	165900	45157305	2475	2475	2475	2475	0
190	20231205	165800	45157305	2475	2475	2475	2475	0
191	20231205	165700	45157305	2475	2475	2475	2475	0
192	20231205	165600	45157305	2475	2475	2475	2475	0
193	20231205	165500	45157305	2475	2475	2475	2475	0
194	20231205	165400	45157305	2475	2475	2475	2475	0
195	20231205	165300	45157305	2475	2475	2475	2475	0
196	20231205	165200	45157305	2475	2475	2475	2475	0
197	20231205	165100	45157305	2475	2475	2475	2475	0
198	20231205	165000	45157305	2475	2475	2475	2475	0
199	20231205	164900	45157305	2475	2475	2475	2475	0
200	20231205	164800	45157305	2475	2475	2475	2475	0
201	20231205	164700	45157305	2475	2475	2475	2475	0
202	20231205	164600	45157305	2475	2475	2475	2475	0
203	20231205	164500	45157305	2475	2475	2475	2475	0
204	20231205	164400	45157305	2475	2475	2475	2475	0
205	20231205	164300	45157305	2475	2475	2475	2475	0
206	20231205	164200	45157305	2475	2475	2475	2475	0
207	20231205	164100	45157305	2475	2475	2475	2475	0
208	20231205	164000	45157305	2475	2475	2475	2475	0
209	20231205	163900	45157305	2475	2475	2475	2475	0
210	20231205	163800	45157305	2475	2475	2475	2475	0
211	20231205	163700	45157305	2475	2475	2475	2475	0
212	20231205	163600	45157305	2475	2475	2475	2475	49
213	20231205	163500	45157305	2475	2475	2475	2475	0
214	20231205	163400	45157305	2475	2475	2475	2475	0
215	20231205	163300	45157305	2475	2475	2475	2475	0
216	20231205	163200	45157305	2475	2475	2475	2475	0
217	20231205	163100	45157305	2475	2475	2475	2475	0
218	20231205	163000	45157305	2475	2475	2475	2475	0
219	20231205	162900	45157305	2475	2475	2475	2475	0
220	20231205	162800	45157305	2475	2475	2475	2475	0
221	20231205	162700	45157305	2475	2475	2475	2475	0
222	20231205	162600	45157305	2475	2475	2475	2475	0
223	20231205	162500	45157305	2475	2475	2475	2475	0
224	20231205	162400	45157305	2475	2475	2475	2475	0
225	20231205	162300	45157305	2475	2475	2475	2475	0
226	20231205	162200	45157305	2475	2475	2475	2475	0
227	20231205	162100	45157305	2475	2475	2475	2475	0
228	20231205	162000	45157305	2475	2475	2475	2475	0
229	20231205	161900	45157305	2475	2475	2475	2475	0
230	20231205	161800	45157305	2475	2475	2475	2475	0
231	20231205	161700	45157305	2475	2475	2475	2475	0
232	20231205	161600	45157305	2475	2475	2475	2475	0
233	20231205	161500	45157305	2475	2475	2475	2475	0
234	20231205	161400	45157305	2475	2475	2475	2475	0
235	20231205	161300	45157305	2475	2475	2475	2475	0
236	20231205	161200	45157305	2475	2475	2475	2475	0
237	20231205	161100	45157305	2475	2475	2475	2475	0
238	20231205	161000	45157305	2475	2475	2475	2475	0
239	20231205	160900	45157305	2475	2475	2475	2475	0
240	20231205	160800	45157305	2475	2475	2475	2475	0
241	20231205	160700	45157305	2475	2475	2475	2475	0
242	20231205	160600	45157305	2475	2475	2475	2475	49
243	20231205	160500	45157305	2475	2475	2475	2475	0
244	20231205	160400	45157305	2475	2475	2475	2475	0
245	20231205	160300	45157305	2475	2475	2475	2475	0
246	20231205	160200	45157305	2475	2475	2475	2475	0
247	20231205	160100	45157305	2475	2475	2475	2475	0
248	20231205	160000	45157305	2475	2475	2475	2475	0
249	20231205	155900	45157305	2475	2475	2475	2475	0
250	20231205	155800	45157305	2475	2475	2475	2475	0
251	20231205	155700	45157305	2475	2475	2475	2475	0
252	20231205	155600	45157305	2475	2475	2475	2475	0
253	20231205	155500	45157305	2475	2475	2475	2475	0
254	20231205	155400	45157305	2475	2475	2475	2475	0
255	20231205	155300	45157305	2475	2475	2475	2475	0
256	20231205	155200	45157305	2475	2475	2475	2475	0
257	20231205	155100	45157305	2475	2475	2475	2475	0
258	20231205	155000	45157305	2475	2475	2475	2475	0
259	20231205	154900	45157305	2475	2475	2475	2475	0
260	20231205	154800	45157305	2475	2475	2475	2475	0
261	20231205	154700	45157305	2475	2475	2475	2475	0
262	20231205	154600	45157305	2475	2475	2475	2475	0
263	20231205	154500	45157305	2475	2475	2475	2475	0
264	20231205	154400	45157305	2475	2475	2475	2475	0
265	20231205	154300	45157305	2475	2475	2475	2475	0
266	20231205	154200	45157305	2475	2475	2475	2475	0
267	20231205	154100	45157305	2475	2475	2475	2475	0
268	20231205	154000	45157305	2475	2475	2475	2475	0
269	20231205	153900	45157305	2475	2475	2475	2475	0
270	20231205	153800	45157305	2475	2475	2475	2475	0
271	20231205	153700	45157305	2475	2475	2475	2475	0
272	20231205	153600	45157305	2475	2475	2475	2475	49
273	20231205	153500	45157305	2475	2475	2475	2475	0
274	20231205	153400	45157305	2475	2475	2475	2475	0
275	20231205	153300	45157305	2475	2475	2475	2475	0
276	20231205	153200	45157305	2475	2475	2475	2475	0
277	20231205	153100	45157305	2475	2475	2475	2475	0
278	20231205	153000	45157305	2475	2475	2475	2475	49
279	20231205	152900	45036030	2460	2460	2460	2460	0
280	20231205	152800	45036030	2460	2460	2460	2460	0
281	20231205	152700	45036030	2460	2460	2460	2460	0
282	20231205	152600	45036030	2460	2460	2460	2460	0
283	20231205	152500	45036030	2460	2460	2460	2460	0
284	20231205	152400	45036030	2460	2460	2460	2460	0
285	20231205	152300	45036030	2460	2460	2460	2460	0
286	20231205	152200	45036030	2460	2460	2460	2460	0
287	20231205	152100	45036030	2460	2460	2460	2460	0
288	20231205	152000	45036030	2460	2460	2460	2460	0
289	20231205	151900	45036030	2460	2460	2460	2460	130
290	20231205	151800	44716230	2460	2460	2460	2460	0
291	20231205	151700	44716230	2460	2460	2460	2460	0
292	20231205	151600	44716230	2460	2460	2460	2460	9
293	20231205	151500	44694090	2455	2455	2455	2455	0
294	20231205	151400	44694090	2455	2455	2455	2455	0
295	20231205	151300	44694090	2455	2455	2455	2455	0
296	20231205	151200	44694090	2455	2455	2455	2455	0
297	20231205	151100	44694090	2455	2455	2455	2455	0
298	20231205	151000	44694090	2455	2455	2455	2455	0
299	20231205	150900	44694090	2455	2455	2455	2455	3
300	20231205	150800	44686725	2465	2465	2465	2465	0
301	20231205	150700	44686725	2465	2465	2465	2465	0
302	20231205	150600	44686725	2465	2465	2465	2465	0
303	20231205	150500	44686725	2465	2465	2465	2465	0
304	20231205	150400	44686725	2465	2465	2465	2465	0
305	20231205	150300	44686725	2465	2465	2465	2465	0
306	20231205	150200	44686725	2465	2465	2465	2465	0
307	20231205	150100	44686725	2465	2465	2465	2465	0
308	20231205	150000	44686725	2465	2465	2465	2465	0
309	20231205	145900	44686725	2465	2465	2465	2465	2011
310	20231205	145800	39729610	2465	2475	2475	2465	2
311	20231205	145700	39724670	2465	2465	2465	2465	0
312	20231205	145600	39724670	2465	2465	2465	2465	0
313	20231205	145500	39724670	2465	2465	2465	2465	0
314	20231205	145400	39724670	2465	2465	2465	2465	0
315	20231205	145300	39724670	2465	2465	2465	2465	0
316	20231205	145200	39724670	2465	2465	2465	2465	0
317	20231205	145100	39724670	2465	2465	2465	2465	0
318	20231205	145000	39724670	2465	2465	2465	2465	0
319	20231205	144900	39724670	2465	2465	2465	2465	0
320	20231205	144800	39724670	2465	2465	2465	2465	0
321	20231205	144700	39724670	2465	2465	2465	2465	0
322	20231205	144600	39724670	2465	2465	2465	2465	0
323	20231205	144500	39724670	2465	2460	2465	2460	49
324	20231205	144400	39604060	2455	2455	2455	2455	0
325	20231205	144300	39604060	2455	2455	2455	2455	0
326	20231205	144200	39604060	2455	2455	2455	2455	0
327	20231205	144100	39604060	2455	2455	2455	2455	0
328	20231205	144000	39604060	2455	2455	2455	2455	0
329	20231205	143900	39604060	2455	2455	2455	2455	0
330	20231205	143800	39604060	2455	2455	2455	2455	0
331	20231205	143700	39604060	2455	2455	2455	2455	0
332	20231205	143600	39604060	2455	2455	2455	2455	0
333	20231205	143500	39604060	2455	2455	2455	2455	0
334	20231205	143400	39604060	2455	2455	2455	2455	0
335	20231205	143300	39604060	2455	2455	2455	2455	33
336	20231205	143200	39523045	2455	2455	2455	2455	2
337	20231205	143100	39518135	2455	2455	2455	2455	0
338	20231205	143000	39518135	2455	2455	2455	2455	0
339	20231205	142900	39518135	2455	2455	2455	2455	0
340	20231205	142800	39518135	2455	2455	2455	2455	0
341	20231205	142700	39518135	2455	2445	2455	2435	411
342	20231205	142600	38517180	2445	2445	2445	2445	0
343	20231205	142500	38517180	2445	2445	2445	2445	0
344	20231205	142400	38517180	2445	2445	2445	2445	0
345	20231205	142300	38517180	2445	2455	2455	2445	800
346	20231205	142200	36560960	2445	2445	2445	2445	0
347	20231205	142100	36560960	2445	2445	2445	2445	0
348	20231205	142000	36560960	2445	2445	2445	2445	0
349	20231205	141900	36560960	2445	2445	2445	2445	0
350	20231205	141800	36560960	2445	2445	2445	2445	0
351	20231205	141700	36560960	2445	2445	2445	2445	0
352	20231205	141600	36560960	2445	2445	2445	2445	0
353	20231205	141500	36560960	2445	2445	2445	2445	0
354	20231205	141400	36560960	2445	2445	2445	2445	0
355	20231205	141300	36560960	2445	2445	2445	2445	0
356	20231205	141200	36560960	2445	2445	2445	2445	0
357	20231205	141100	36560960	2445	2445	2445	2445	0
358	20231205	141000	36560960	2445	2470	2470	2445	384
359	20231205	140900	35613880	2470	2470	2470	2470	404
360	20231205	140800	34616000	2470	2470	2470	2470	0
361	20231205	140700	34616000	2470	2470	2470	2470	0
362	20231205	140600	34616000	2470	2470	2470	2470	0
363	20231205	140500	34616000	2470	2470	2470	2470	0
364	20231205	140400	34616000	2470	2470	2470	2470	0
365	20231205	140300	34616000	2470	2470	2470	2470	20
366	20231205	140200	34566600	2470	2470	2470	2470	0
367	20231205	140100	34566600	2470	2470	2470	2470	0
368	20231205	140000	34566600	2470	2470	2470	2470	0
369	20231205	135900	34566600	2470	2470	2470	2470	0
370	20231205	135800	34566600	2470	2470	2470	2470	0
371	20231205	135700	34566600	2470	2470	2470	2470	0
372	20231205	135600	34566600	2470	2470	2470	2470	0
373	20231205	135500	34566600	2470	2470	2470	2470	521
374	20231205	135400	33279730	2470	2470	2470	2470	0
375	20231205	135300	33279730	2470	2470	2470	2470	1001
376	20231205	135200	30807260	2475	2475	2475	2475	0
377	20231205	135100	30807260	2475	2475	2475	2475	2000
378	20231205	135000	25857260	2475	2475	2475	2475	0
379	20231205	134900	25857260	2475	2475	2475	2475	0
380	20231205	134800	25857260	2475	2475	2475	2475	0
381	20231205	134700	25857260	2475	2475	2475	2475	0
382	20231205	134600	25857260	2475	2475	2475	2475	50
383	20231205	134500	25733510	2480	2480	2480	2480	0
384	20231205	134400	25733510	2480	2480	2480	2480	0
385	20231205	134300	25733510	2480	2480	2480	2480	0
386	20231205	134200	25733510	2480	2480	2480	2480	0
387	20231205	134100	25733510	2480	2480	2480	2480	0
388	20231205	134000	25733510	2480	2480	2480	2480	0
389	20231205	133900	25733510	2480	2480	2480	2480	0
390	20231205	133800	25733510	2480	2480	2480	2480	0
391	20231205	133700	25733510	2480	2480	2480	2480	0
392	20231205	133600	25733510	2480	2480	2480	2480	0
393	20231205	133500	25733510	2480	2480	2480	2480	45
394	20231205	133400	25621910	2475	2475	2475	2475	0
395	20231205	133300	25621910	2475	2475	2475	2475	0
396	20231205	133200	25621910	2475	2475	2475	2475	0
397	20231205	133100	25621910	2475	2475	2475	2475	1
398	20231205	133000	25619435	2470	2470	2470	2470	0
399	20231205	132900	25619435	2470	2490	2490	2470	7000
400	20231205	132800	8253720	2495	2495	2495	2495	0
401	20231205	132700	8253720	2495	2495	2495	2495	0
402	20231205	132600	8253720	2495	2495	2495	2495	0
403	20231205	132500	8253720	2495	2495	2495	2495	0
404	20231205	132400	8253720	2495	2495	2495	2495	0
405	20231205	132300	8253720	2495	2495	2495	2495	0
406	20231205	132200	8253720	2495	2495	2495	2495	0
407	20231205	132100	8253720	2495	2495	2495	2495	0
408	20231205	132000	8253720	2495	2495	2495	2495	0
409	20231205	131900	8253720	2495	2495	2495	2495	0
410	20231205	131800	8253720	2495	2495	2495	2495	0
411	20231205	131700	8253720	2495	2495	2495	2495	156
412	20231205	131600	7864500	2495	2495	2495	2495	0
413	20231205	131500	7864500	2495	2495	2495	2495	0
414	20231205	131400	7864500	2495	2495	2495	2495	0
415	20231205	131300	7864500	2495	2495	2495	2495	0
416	20231205	131200	7864500	2495	2495	2495	2495	0
417	20231205	131100	7864500	2495	2495	2495	2495	0
418	20231205	131000	7864500	2495	2495	2495	2495	0
419	20231205	130900	7864500	2495	2495	2495	2495	0
420	20231205	130800	7864500	2495	2495	2495	2495	0
421	20231205	130700	7864500	2495	2495	2495	2495	0
422	20231205	130600	7864500	2495	2495	2495	2495	0
423	20231205	130500	7864500	2495	2495	2495	2495	0
424	20231205	130400	7864500	2495	2495	2495	2495	0
425	20231205	130300	7864500	2495	2495	2495	2495	0
426	20231205	130200	7864500	2495	2495	2495	2495	0
427	20231205	130100	7864500	2495	2495	2495	2495	0
428	20231205	130000	7864500	2495	2495	2495	2495	0
429	20231205	125900	7864500	2495	2495	2495	2495	0
430	20231205	125800	7864500	2495	2495	2495	2495	0
431	20231205	125700	7864500	2495	2495	2495	2495	0
432	20231205	125600	7864500	2495	2495	2495	2495	0
433	20231205	125500	7864500	2495	2495	2495	2495	0
434	20231205	125400	7864500	2495	2495	2495	2495	0
435	20231205	125300	7864500	2495	2495	2495	2495	0
436	20231205	125200	7864500	2495	2495	2495	2495	0
437	20231205	125100	7864500	2495	2495	2495	2495	5
438	20231205	125000	7852025	2495	2495	2495	2495	0
439	20231205	124900	7852025	2495	2495	2495	2495	0
440	20231205	124800	7852025	2495	2495	2495	2495	0
441	20231205	124700	7852025	2495	2495	2495	2495	0
442	20231205	124600	7852025	2495	2495	2495	2495	0
443	20231205	124500	7852025	2495	2495	2495	2495	7
444	20231205	124400	7834560	2495	2495	2495	2495	84
445	20231205	124300	7624980	2495	2500	2500	2495	132
446	20231205	124200	7295070	2500	2500	2500	2500	0
447	20231205	124100	7295070	2500	2500	2500	2500	0
448	20231205	124000	7295070	2500	2500	2500	2500	0
449	20231205	123900	7295070	2500	2500	2500	2500	0
450	20231205	123800	7295070	2500	2500	2500	2500	0
451	20231205	123700	7295070	2500	2500	2500	2500	0
452	20231205	123600	7295070	2500	2500	2500	2500	0
453	20231205	123500	7295070	2500	2500	2500	2500	0
454	20231205	123400	7295070	2500	2500	2500	2500	0
455	20231205	123300	7295070	2500	2500	2500	2500	0
456	20231205	123200	7295070	2500	2500	2500	2500	0
457	20231205	123100	7295070	2500	2500	2500	2500	0
458	20231205	123000	7295070	2500	2500	2500	2500	0
459	20231205	122900	7295070	2500	2500	2500	2500	0
460	20231205	122800	7295070	2500	2500	2500	2500	0
461	20231205	122700	7295070	2500	2500	2500	2500	0
462	20231205	122600	7295070	2500	2500	2500	2500	0
463	20231205	122500	7295070	2500	2500	2500	2500	0
464	20231205	122400	7295070	2500	2500	2500	2500	0
465	20231205	122300	7295070	2500	2500	2500	2500	0
466	20231205	122200	7295070	2500	2500	2500	2500	0
467	20231205	122100	7295070	2500	2500	2500	2500	0
468	20231205	122000	7295070	2500	2500	2500	2500	0
469	20231205	121900	7295070	2500	2500	2500	2500	0
470	20231205	121800	7295070	2500	2500	2500	2500	0
471	20231205	121700	7295070	2500	2500	2500	2500	0
472	20231205	121600	7295070	2500	2500	2500	2500	0
473	20231205	121500	7295070	2500	2500	2500	2500	0
474	20231205	121400	7295070	2500	2500	2500	2500	0
475	20231205	121300	7295070	2500	2500	2500	2500	0
476	20231205	121200	7295070	2500	2500	2500	2500	0
477	20231205	121100	7295070	2500	2500	2500	2500	0
478	20231205	121000	7295070	2500	2500	2500	2500	0
479	20231205	120900	7295070	2500	2500	2500	2500	0
480	20231205	120800	7295070	2500	2500	2500	2500	0
481	20231205	120700	7295070	2500	2500	2500	2500	0
482	20231205	120600	7295070	2500	2500	2500	2500	0
483	20231205	120500	7295070	2500	2500	2500	2500	0
484	20231205	120400	7295070	2500	2500	2500	2500	0
485	20231205	120300	7295070	2500	2500	2500	2500	0
486	20231205	120200	7295070	2500	2500	2500	2500	0
487	20231205	120100	7295070	2500	2500	2500	2500	0
488	20231205	120000	7295070	2500	2500	2500	2500	0
489	20231205	115900	7295070	2500	2500	2500	2500	0
490	20231205	115800	7295070	2500	2500	2500	2500	0
491	20231205	115700	7295070	2500	2500	2500	2500	0
492	20231205	115600	7295070	2500	2500	2500	2500	0
493	20231205	115500	7295070	2500	2500	2500	2500	0
494	20231205	115400	7295070	2500	2500	2500	2500	0
495	20231205	115300	7295070	2500	2500	2500	2500	0
496	20231205	115200	7295070	2500	2500	2500	2500	0
497	20231205	115100	7295070	2500	2500	2500	2500	0
498	20231205	115000	7295070	2500	2500	2500	2500	135
499	20231205	114900	6957570	2495	2495	2495	2495	0
500	20231205	114800	6957570	2495	2495	2495	2495	0
501	20231205	114700	6957570	2495	2495	2495	2495	0
502	20231205	114600	6957570	2495	2495	2495	2495	0
503	20231205	114500	6957570	2495	2495	2495	2495	0
504	20231205	114400	6957570	2495	2495	2495	2495	0
505	20231205	114300	6957570	2495	2495	2495	2495	0
506	20231205	114200	6957570	2495	2495	2495	2495	0
507	20231205	114100	6957570	2495	2495	2495	2495	0
508	20231205	114000	6957570	2495	2495	2495	2495	0
509	20231205	113900	6957570	2495	2495	2495	2495	0
510	20231205	113800	6957570	2495	2495	2495	2495	0
511	20231205	113700	6957570	2495	2495	2495	2495	0
512	20231205	113600	6957570	2495	2495	2495	2495	0
513	20231205	113500	6957570	2495	2495	2495	2495	0
514	20231205	113400	6957570	2495	2495	2495	2495	0
515	20231205	113300	6957570	2495	2495	2495	2495	0
516	20231205	113200	6957570	2495	2495	2495	2495	0
517	20231205	113100	6957570	2495	2495	2495	2495	0
518	20231205	113000	6957570	2495	2495	2495	2495	0
519	20231205	112900	6957570	2495	2495	2495	2495	0
520	20231205	112800	6957570	2495	2495	2495	2495	0
521	20231205	112700	6957570	2495	2495	2495	2495	0
522	20231205	112600	6957570	2495	2495	2495	2495	0
523	20231205	112500	6957570	2495	2495	2495	2495	0
524	20231205	112400	6957570	2495	2495	2495	2495	0
525	20231205	112300	6957570	2495	2495	2495	2495	0
526	20231205	112200	6957570	2495	2495	2495	2495	0
527	20231205	112100	6957570	2495	2495	2495	2495	96
528	20231205	112000	6718050	2500	2500	2500	2500	0
529	20231205	111900	6718050	2500	2500	2500	2500	0
530	20231205	111800	6718050	2500	2500	2500	2500	0
531	20231205	111700	6718050	2500	2500	2500	2500	0
532	20231205	111600	6718050	2500	2500	2500	2500	0
533	20231205	111500	6718050	2500	2500	2500	2500	0
534	20231205	111400	6718050	2500	2500	2500	2500	0
535	20231205	111300	6718050	2500	2500	2500	2500	0
536	20231205	111200	6718050	2500	2500	2500	2500	0
537	20231205	111100	6718050	2500	2500	2500	2500	0
538	20231205	111000	6718050	2500	2500	2500	2500	1
539	20231205	110900	6715550	2495	2495	2495	2495	0
540	20231205	110800	6715550	2495	2495	2495	2495	0
541	20231205	110700	6715550	2495	2495	2495	2495	0
542	20231205	110600	6715550	2495	2495	2495	2495	0
543	20231205	110500	6715550	2495	2495	2495	2495	2
544	20231205	110400	6710560	2495	2495	2495	2495	1
545	20231205	110300	6708065	2495	2495	2495	2495	358
546	20231205	110200	5814855	2500	2500	2500	2500	0
547	20231205	110100	5814855	2500	2500	2500	2500	133
548	20231205	110000	5482355	2500	2500	2500	2500	1
549	20231205	105900	5479855	2500	2500	2500	2500	2
550	20231205	105800	5474855	2500	2500	2500	2500	2
551	20231205	105700	5469855	2500	2500	2500	2500	1
552	20231205	105600	5467355	2500	2500	2500	2500	2
553	20231205	105500	5462355	2500	2500	2500	2500	2
554	20231205	105400	5457355	2500	2500	2500	2500	2
555	20231205	105300	5452355	2500	2500	2500	2500	1
556	20231205	105200	5449855	2500	2500	2500	2500	2
557	20231205	105100	5444855	2500	2500	2500	2500	2
558	20231205	105000	5439855	2500	2500	2500	2500	1
559	20231205	104900	5437355	2500	2500	2500	2500	3
560	20231205	104800	5429855	2500	2500	2500	2500	16
561	20231205	104700	5389855	2500	2500	2500	2500	1
562	20231205	104600	5387355	2500	2505	2505	2500	202
563	20231205	104500	4881355	2500	2500	2500	2500	2
564	20231205	104400	4876355	2500	2500	2500	2500	1
565	20231205	104300	4873855	2500	2500	2500	2500	2
566	20231205	104200	4868855	2500	2500	2500	2500	2
567	20231205	104100	4863855	2500	2500	2500	2500	1
568	20231205	104000	4861355	2500	2500	2500	2500	2
569	20231205	103900	4856355	2500	2500	2500	2500	2
570	20231205	103800	4851355	2500	2500	2500	2500	1
571	20231205	103700	4848855	2500	2500	2500	2500	2
572	20231205	103600	4843855	2500	2500	2500	2500	2
573	20231205	103500	4838855	2500	2500	2500	2500	2
574	20231205	103400	4833855	2500	2500	2500	2500	1
575	20231205	103300	4831355	2500	2500	2500	2500	2
576	20231205	103200	4826355	2500	2500	2500	2500	2
577	20231205	103100	4821355	2500	2500	2500	2500	1
578	20231205	103000	4818855	2500	2500	2500	2500	2
579	20231205	102900	4813855	2500	2500	2500	2500	2
580	20231205	102800	4808855	2500	2500	2500	2500	1
581	20231205	102700	4806355	2500	2500	2500	2500	2
582	20231205	102600	4801355	2500	2500	2500	2500	2
583	20231205	102500	4796355	2500	2500	2500	2500	1
584	20231205	102400	4793855	2500	2500	2500	2500	2
585	20231205	102300	4788855	2500	2500	2500	2500	2
586	20231205	102200	4783855	2500	2500	2500	2500	1
587	20231205	102100	4781355	2500	2500	2500	2500	2
588	20231205	102000	4776355	2500	2500	2500	2500	2
589	20231205	101900	4771355	2500	2500	2500	2500	2
590	20231205	101800	4766355	2500	2500	2500	2500	13
591	20231205	101700	4733855	2500	2500	2500	2500	12
592	20231205	101600	4703855	2500	2500	2500	2500	153
593	20231205	101500	4321355	2495	2495	2495	2495	0
594	20231205	101400	4321355	2495	2495	2495	2495	0
595	20231205	101300	4321355	2495	2495	2495	2495	0
596	20231205	101200	4321355	2495	2495	2495	2495	0
597	20231205	101100	4321355	2495	2495	2495	2495	0
598	20231205	101000	4321355	2495	2495	2495	2495	0
599	20231205	100900	4321355	2495	2495	2495	2495	0
600	20231205	100800	4321355	2495	2495	2495	2495	0
601	20231205	100700	4321355	2495	2495	2495	2495	0
602	20231205	100600	4321355	2495	2495	2495	2495	0
603	20231205	100500	4321355	2495	2495	2495	2495	1
604	20231205	100400	4318860	2500	2500	2500	2500	0
605	20231205	100300	4318860	2500	2500	2500	2500	0
606	20231205	100200	4318860	2500	2500	2500	2500	0
607	20231205	100100	4318860	2500	2500	2500	2500	0
608	20231205	100000	4318860	2500	2500	2500	2500	0
609	20231205	095900	4318860	2500	2500	2500	2500	0
610	20231205	095800	4318860	2500	2500	2500	2500	0
611	20231205	095700	4318860	2500	2500	2500	2500	3
612	20231205	095600	4311360	2500	2500	2500	2500	0
613	20231205	095500	4311360	2500	2500	2500	2500	0
614	20231205	095400	4311360	2500	2500	2500	2500	0
615	20231205	095300	4311360	2500	2500	2500	2500	0
616	20231205	095200	4311360	2500	2500	2500	2500	0
617	20231205	095100	4311360	2500	2500	2500	2500	0
618	20231205	095000	4311360	2500	2500	2500	2500	0
619	20231205	094900	4311360	2500	2500	2500	2500	0
620	20231205	094800	4311360	2500	2500	2500	2500	0
621	20231205	094700	4311360	2500	2500	2500	2500	6
622	20231205	094600	4296360	2505	2505	2505	2505	59
623	20231205	094500	4148565	2505	2505	2505	2505	2
624	20231205	094400	4143555	2505	2505	2505	2505	1
625	20231205	094300	4141050	2505	2505	2505	2505	2
626	20231205	094200	4136040	2505	2505	2505	2505	2
627	20231205	094100	4131030	2505	2505	2505	2505	1
628	20231205	094000	4128525	2505	2505	2505	2505	2
629	20231205	093900	4123515	2505	2505	2505	2505	2
630	20231205	093800	4118505	2505	2505	2505	2505	2
631	20231205	093700	4113495	2515	2505	2515	2505	11
632	20231205	093600	4085845	2505	2505	2505	2505	2
633	20231205	093500	4080835	2505	2505	2505	2505	2
634	20231205	093400	4075825	2505	2505	2505	2505	1
635	20231205	093300	4073320	2505	2505	2505	2505	2
636	20231205	093200	4068310	2505	2505	2505	2505	2
637	20231205	093100	4063300	2505	2505	2505	2505	1
638	20231205	093000	4060795	2505	2505	2505	2505	2
639	20231205	092900	4055785	2505	2505	2505	2505	2
640	20231205	092800	4050775	2505	2505	2505	2505	1
641	20231205	092700	4048270	2505	2505	2505	2505	2
642	20231205	092600	4043260	2505	2505	2505	2505	2
643	20231205	092500	4038250	2505	2505	2505	2505	1
644	20231205	092400	4035745	2505	2505	2505	2505	2
645	20231205	092300	4030735	2505	2505	2505	2505	6
646	20231205	092200	4015705	2505	2505	2505	2505	9
647	20231205	092100	3993160	2505	2505	2505	2505	122
648	20231205	092000	3687550	2505	2505	2505	2505	2
649	20231205	091900	3682540	2505	2510	2510	2505	3
650	20231205	091800	3675020	2505	2505	2505	2505	1
651	20231205	091700	3672515	2505	2505	2505	2505	49
652	20231205	091600	3549770	2505	2505	2505	2505	7
653	20231205	091500	3532235	2505	2505	2505	2505	9
654	20231205	091400	3509690	2505	2505	2505	2505	120
655	20231205	091300	3209090	2505	2505	2505	2505	2
656	20231205	091200	3204080	2510	2505	2510	2505	11
657	20231205	091100	3176475	2505	2505	2505	2505	2
658	20231205	091000	3171465	2505	2505	2505	2505	2
659	20231205	090900	3166455	2505	2505	2505	2505	1
660	20231205	090800	3163950	2505	2505	2505	2505	2
661	20231205	090700	3158940	2505	2505	2505	2505	2
662	20231205	090600	3153930	2505	2505	2505	2505	54
663	20231205	090500	3018660	2505	2505	2505	2505	2
664	20231205	090400	3013650	2505	2505	2505	2505	2
665	20231205	090300	3008640	2505	2505	2505	2505	1
666	20231205	090200	3006135	2505	2500	2505	2500	502
667	20231205	090100	1751125	2500	2510	2520	2500	239
668	20231205	090000	1150400	2500	2500	2510	2500	460