KissMeData/187270/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202900	119115190	4145	4145	4145	4145	1147
3	20231205	202800	119115190	4145	4145	4145	4145	0
4	20231205	202700	119115190	4145	4145	4145	4145	0
5	20231205	202600	119115190	4145	4145	4145	4145	0
6	20231205	202500	119115190	4145	4145	4145	4145	0
7	20231205	202400	119115190	4145	4145	4145	4145	0
8	20231205	202300	119115190	4145	4145	4145	4145	0
9	20231205	202200	119115190	4145	4145	4145	4145	0
10	20231205	202100	119115190	4145	4145	4145	4145	0
11	20231205	202000	119115190	4145	4145	4145	4145	0
12	20231205	201900	119115190	4145	4145	4145	4145	0
13	20231205	201800	119115190	4145	4145	4145	4145	0
14	20231205	201700	119115190	4145	4145	4145	4145	0
15	20231205	201600	119115190	4145	4145	4145	4145	0
16	20231205	201500	119115190	4145	4145	4145	4145	0
17	20231205	201400	119115190	4145	4145	4145	4145	0
18	20231205	201300	119115190	4145	4145	4145	4145	0
19	20231205	201200	119115190	4145	4145	4145	4145	0
20	20231205	201100	119115190	4145	4145	4145	4145	0
21	20231205	201000	119115190	4145	4145	4145	4145	0
22	20231205	200900	119115190	4145	4145	4145	4145	0
23	20231205	200800	119115190	4145	4145	4145	4145	0
24	20231205	200700	119115190	4145	4145	4145	4145	0
25	20231205	200600	119115190	4145	4145	4145	4145	0
26	20231205	200500	119115190	4145	4145	4145	4145	0
27	20231205	200400	119115190	4145	4145	4145	4145	0
28	20231205	200300	119115190	4145	4145	4145	4145	0
29	20231205	200200	119115190	4145	4145	4145	4145	0
30	20231205	200100	119115190	4145	4145	4145	4145	0
31	20231205	200000	119115190	4145	4145	4145	4145	0
32	20231205	195900	119115190	4145	4145	4145	4145	1147
33	20231205	195800	119115190	4145	4145	4145	4145	0
34	20231205	195700	119115190	4145	4145	4145	4145	0
35	20231205	195600	119115190	4145	4145	4145	4145	0
36	20231205	195500	119115190	4145	4145	4145	4145	0
37	20231205	195400	119115190	4145	4145	4145	4145	0
38	20231205	195300	119115190	4145	4145	4145	4145	0
39	20231205	195200	119115190	4145	4145	4145	4145	0
40	20231205	195100	119115190	4145	4145	4145	4145	0
41	20231205	195000	119115190	4145	4145	4145	4145	0
42	20231205	194900	119115190	4145	4145	4145	4145	0
43	20231205	194800	119115190	4145	4145	4145	4145	0
44	20231205	194700	119115190	4145	4145	4145	4145	0
45	20231205	194600	119115190	4145	4145	4145	4145	0
46	20231205	194500	119115190	4145	4145	4145	4145	0
47	20231205	194400	119115190	4145	4145	4145	4145	0
48	20231205	194300	119115190	4145	4145	4145	4145	0
49	20231205	194200	119115190	4145	4145	4145	4145	0
50	20231205	194100	119115190	4145	4145	4145	4145	0
51	20231205	194000	119115190	4145	4145	4145	4145	0
52	20231205	193900	119115190	4145	4145	4145	4145	0
53	20231205	193800	119115190	4145	4145	4145	4145	0
54	20231205	193700	119115190	4145	4145	4145	4145	0
55	20231205	193600	119115190	4145	4145	4145	4145	0
56	20231205	193500	119115190	4145	4145	4145	4145	0
57	20231205	193400	119115190	4145	4145	4145	4145	0
58	20231205	193300	119115190	4145	4145	4145	4145	0
59	20231205	193200	119115190	4145	4145	4145	4145	0
60	20231205	193100	119115190	4145	4145	4145	4145	0
61	20231205	193000	119115190	4145	4145	4145	4145	0
62	20231205	192900	119115190	4145	4145	4145	4145	1147
63	20231205	192800	119115190	4145	4145	4145	4145	0
64	20231205	192700	119115190	4145	4145	4145	4145	0
65	20231205	192600	119115190	4145	4145	4145	4145	0
66	20231205	192500	119115190	4145	4145	4145	4145	0
67	20231205	192400	119115190	4145	4145	4145	4145	0
68	20231205	192300	119115190	4145	4145	4145	4145	0
69	20231205	192200	119115190	4145	4145	4145	4145	0
70	20231205	192100	119115190	4145	4145	4145	4145	0
71	20231205	192000	119115190	4145	4145	4145	4145	0
72	20231205	191900	119115190	4145	4145	4145	4145	0
73	20231205	191800	119115190	4145	4145	4145	4145	0
74	20231205	191700	119115190	4145	4145	4145	4145	0
75	20231205	191600	119115190	4145	4145	4145	4145	0
76	20231205	191500	119115190	4145	4145	4145	4145	0
77	20231205	191400	119115190	4145	4145	4145	4145	0
78	20231205	191300	119115190	4145	4145	4145	4145	0
79	20231205	191200	119115190	4145	4145	4145	4145	0
80	20231205	191100	119115190	4145	4145	4145	4145	0
81	20231205	191000	119115190	4145	4145	4145	4145	0
82	20231205	190900	119115190	4145	4145	4145	4145	0
83	20231205	190800	119115190	4145	4145	4145	4145	0
84	20231205	190700	119115190	4145	4145	4145	4145	0
85	20231205	190600	119115190	4145	4145	4145	4145	0
86	20231205	190500	119115190	4145	4145	4145	4145	0
87	20231205	190400	119115190	4145	4145	4145	4145	0
88	20231205	190300	119115190	4145	4145	4145	4145	0
89	20231205	190200	119115190	4145	4145	4145	4145	0
90	20231205	190100	119115190	4145	4145	4145	4145	0
91	20231205	190000	119115190	4145	4145	4145	4145	0
92	20231205	185900	119115190	4145	4145	4145	4145	1147
93	20231205	185800	119115190	4145	4145	4145	4145	0
94	20231205	185700	119115190	4145	4145	4145	4145	0
95	20231205	185600	119115190	4145	4145	4145	4145	0
96	20231205	185500	119115190	4145	4145	4145	4145	0
97	20231205	185400	119115190	4145	4145	4145	4145	0
98	20231205	185300	119115190	4145	4145	4145	4145	0
99	20231205	185200	119115190	4145	4145	4145	4145	0
100	20231205	185100	119115190	4145	4145	4145	4145	0
101	20231205	185000	119115190	4145	4145	4145	4145	0
102	20231205	184900	119115190	4145	4145	4145	4145	0
103	20231205	184800	119115190	4145	4145	4145	4145	0
104	20231205	184700	119115190	4145	4145	4145	4145	0
105	20231205	184600	119115190	4145	4145	4145	4145	0
106	20231205	184500	119115190	4145	4145	4145	4145	0
107	20231205	184400	119115190	4145	4145	4145	4145	0
108	20231205	184300	119115190	4145	4145	4145	4145	0
109	20231205	184200	119115190	4145	4145	4145	4145	0
110	20231205	184100	119115190	4145	4145	4145	4145	0
111	20231205	184000	119115190	4145	4145	4145	4145	0
112	20231205	183900	119115190	4145	4145	4145	4145	0
113	20231205	183800	119115190	4145	4145	4145	4145	0
114	20231205	183700	119115190	4145	4145	4145	4145	0
115	20231205	183600	119115190	4145	4145	4145	4145	0
116	20231205	183500	119115190	4145	4145	4145	4145	0
117	20231205	183400	119115190	4145	4145	4145	4145	0
118	20231205	183300	119115190	4145	4145	4145	4145	0
119	20231205	183200	119115190	4145	4145	4145	4145	0
120	20231205	183100	119115190	4145	4145	4145	4145	0
121	20231205	183000	119115190	4145	4145	4145	4145	0
122	20231205	182900	119115190	4145	4145	4145	4145	1147
123	20231205	182800	119115190	4145	4145	4145	4145	0
124	20231205	182700	119115190	4145	4145	4145	4145	0
125	20231205	182600	119115190	4145	4145	4145	4145	0
126	20231205	182500	119115190	4145	4145	4145	4145	0
127	20231205	182400	119115190	4145	4145	4145	4145	0
128	20231205	182300	119115190	4145	4145	4145	4145	0
129	20231205	182200	119115190	4145	4145	4145	4145	0
130	20231205	182100	119115190	4145	4145	4145	4145	0
131	20231205	182000	119115190	4145	4145	4145	4145	0
132	20231205	181900	119115190	4145	4145	4145	4145	0
133	20231205	181800	119115190	4145	4145	4145	4145	0
134	20231205	181700	119115190	4145	4145	4145	4145	0
135	20231205	181600	119115190	4145	4145	4145	4145	0
136	20231205	181500	119115190	4145	4145	4145	4145	0
137	20231205	181400	119115190	4145	4145	4145	4145	0
138	20231205	181300	119115190	4145	4145	4145	4145	0
139	20231205	181200	119115190	4145	4145	4145	4145	0
140	20231205	181100	119115190	4145	4145	4145	4145	0
141	20231205	181000	119115190	4145	4145	4145	4145	0
142	20231205	180900	119115190	4145	4145	4145	4145	0
143	20231205	180800	119115190	4145	4145	4145	4145	0
144	20231205	180700	119115190	4145	4145	4145	4145	0
145	20231205	180600	119115190	4145	4145	4145	4145	0
146	20231205	180500	119115190	4145	4145	4145	4145	0
147	20231205	180400	119115190	4145	4145	4145	4145	0
148	20231205	180300	119115190	4145	4145	4145	4145	0
149	20231205	180200	119115190	4145	4145	4145	4145	0
150	20231205	180100	119115190	4145	4145	4145	4145	0
151	20231205	180000	119115190	4145	4145	4145	4145	0
152	20231205	175900	119115190	4145	4145	4145	4145	1147
153	20231205	175800	119115190	4145	4145	4145	4145	0
154	20231205	175700	119115190	4145	4145	4145	4145	0
155	20231205	175600	119115190	4145	4145	4145	4145	0
156	20231205	175500	119115190	4145	4145	4145	4145	0
157	20231205	175400	119115190	4145	4145	4145	4145	0
158	20231205	175300	119115190	4145	4145	4145	4145	0
159	20231205	175200	119115190	4145	4145	4145	4145	0
160	20231205	175100	119115190	4145	4145	4145	4145	0
161	20231205	175000	119115190	4145	4145	4145	4145	0
162	20231205	174900	119115190	4145	4145	4145	4145	0
163	20231205	174800	119115190	4145	4145	4145	4145	0
164	20231205	174700	119115190	4145	4145	4145	4145	0
165	20231205	174600	119115190	4145	4145	4145	4145	0
166	20231205	174500	119115190	4145	4145	4145	4145	0
167	20231205	174400	119115190	4145	4145	4145	4145	0
168	20231205	174300	119115190	4145	4145	4145	4145	0
169	20231205	174200	119115190	4145	4145	4145	4145	0
170	20231205	174100	119115190	4145	4145	4145	4145	0
171	20231205	174000	119115190	4145	4145	4145	4145	0
172	20231205	173900	119115190	4145	4145	4145	4145	0
173	20231205	173800	119115190	4145	4145	4145	4145	0
174	20231205	173700	119115190	4145	4145	4145	4145	0
175	20231205	173600	119115190	4145	4145	4145	4145	0
176	20231205	173500	119115190	4145	4145	4145	4145	0
177	20231205	173400	119115190	4145	4145	4145	4145	0
178	20231205	173300	119115190	4145	4145	4145	4145	0
179	20231205	173200	119115190	4145	4145	4145	4145	0
180	20231205	173100	119115190	4145	4145	4145	4145	0
181	20231205	173000	119115190	4145	4145	4145	4145	0
182	20231205	172900	119115190	4145	4145	4145	4145	1147
183	20231205	172800	119115190	4145	4145	4145	4145	0
184	20231205	172700	119115190	4145	4145	4145	4145	0
185	20231205	172600	119115190	4145	4145	4145	4145	0
186	20231205	172500	119115190	4145	4145	4145	4145	0
187	20231205	172400	119115190	4145	4145	4145	4145	0
188	20231205	172300	119115190	4145	4145	4145	4145	0
189	20231205	172200	119115190	4145	4145	4145	4145	0
190	20231205	172100	119115190	4145	4145	4145	4145	0
191	20231205	172000	119115190	4145	4145	4145	4145	0
192	20231205	171900	119115190	4145	4145	4145	4145	0
193	20231205	171800	119115190	4145	4145	4145	4145	0
194	20231205	171700	119115190	4145	4145	4145	4145	0
195	20231205	171600	119115190	4145	4145	4145	4145	0
196	20231205	171500	119115190	4145	4145	4145	4145	0
197	20231205	171400	119115190	4145	4145	4145	4145	0
198	20231205	171300	119115190	4145	4145	4145	4145	0
199	20231205	171200	119115190	4145	4145	4145	4145	0
200	20231205	171100	119115190	4145	4145	4145	4145	0
201	20231205	171000	119115190	4145	4145	4145	4145	0
202	20231205	170900	119115190	4145	4145	4145	4145	0
203	20231205	170800	119115190	4145	4145	4145	4145	0
204	20231205	170700	119115190	4145	4145	4145	4145	0
205	20231205	170600	119115190	4145	4145	4145	4145	0
206	20231205	170500	119115190	4145	4145	4145	4145	0
207	20231205	170400	119115190	4145	4145	4145	4145	0
208	20231205	170300	119115190	4145	4145	4145	4145	0
209	20231205	170200	119115190	4145	4145	4145	4145	0
210	20231205	170100	119115190	4145	4145	4145	4145	0
211	20231205	170000	119115190	4145	4145	4145	4145	0
212	20231205	165900	119115190	4145	4145	4145	4145	1147
213	20231205	165800	119115190	4145	4145	4145	4145	0
214	20231205	165700	119115190	4145	4145	4145	4145	0
215	20231205	165600	119115190	4145	4145	4145	4145	0
216	20231205	165500	119115190	4145	4145	4145	4145	0
217	20231205	165400	119115190	4145	4145	4145	4145	0
218	20231205	165300	119115190	4145	4145	4145	4145	0
219	20231205	165200	119115190	4145	4145	4145	4145	0
220	20231205	165100	119115190	4145	4145	4145	4145	0
221	20231205	165000	119115190	4145	4145	4145	4145	0
222	20231205	164900	119115190	4145	4145	4145	4145	0
223	20231205	164800	119115190	4145	4145	4145	4145	0
224	20231205	164700	119115190	4145	4145	4145	4145	0
225	20231205	164600	119115190	4145	4145	4145	4145	0
226	20231205	164500	119115190	4145	4145	4145	4145	0
227	20231205	164400	119115190	4145	4145	4145	4145	0
228	20231205	164300	119115190	4145	4145	4145	4145	0
229	20231205	164200	119115190	4145	4145	4145	4145	0
230	20231205	164100	119115190	4145	4145	4145	4145	0
231	20231205	164000	119115190	4145	4145	4145	4145	0
232	20231205	163900	119115190	4145	4145	4145	4145	0
233	20231205	163800	119115190	4145	4145	4145	4145	0
234	20231205	163700	119115190	4145	4145	4145	4145	0
235	20231205	163600	119115190	4145	4145	4145	4145	0
236	20231205	163500	119115190	4145	4145	4145	4145	0
237	20231205	163400	119115190	4145	4145	4145	4145	0
238	20231205	163300	119115190	4145	4145	4145	4145	0
239	20231205	163200	119115190	4145	4145	4145	4145	0
240	20231205	163100	119115190	4145	4145	4145	4145	0
241	20231205	163000	119115190	4145	4145	4145	4145	0
242	20231205	162900	119115190	4145	4145	4145	4145	1147
243	20231205	162800	119115190	4145	4145	4145	4145	0
244	20231205	162700	119115190	4145	4145	4145	4145	0
245	20231205	162600	119115190	4145	4145	4145	4145	0
246	20231205	162500	119115190	4145	4145	4145	4145	0
247	20231205	162400	119115190	4145	4145	4145	4145	0
248	20231205	162300	119115190	4145	4145	4145	4145	0
249	20231205	162200	119115190	4145	4145	4145	4145	0
250	20231205	162100	119115190	4145	4145	4145	4145	0
251	20231205	162000	119115190	4145	4145	4145	4145	0
252	20231205	161900	119115190	4145	4145	4145	4145	0
253	20231205	161800	119115190	4145	4145	4145	4145	0
254	20231205	161700	119115190	4145	4145	4145	4145	0
255	20231205	161600	119115190	4145	4145	4145	4145	0
256	20231205	161500	119115190	4145	4145	4145	4145	0
257	20231205	161400	119115190	4145	4145	4145	4145	0
258	20231205	161300	119115190	4145	4145	4145	4145	0
259	20231205	161200	119115190	4145	4145	4145	4145	0
260	20231205	161100	119115190	4145	4145	4145	4145	0
261	20231205	161000	119115190	4145	4145	4145	4145	0
262	20231205	160900	119115190	4145	4145	4145	4145	0
263	20231205	160800	119115190	4145	4145	4145	4145	0
264	20231205	160700	119115190	4145	4145	4145	4145	0
265	20231205	160600	119115190	4145	4145	4145	4145	0
266	20231205	160500	119115190	4145	4145	4145	4145	0
267	20231205	160400	119115190	4145	4145	4145	4145	0
268	20231205	160300	119115190	4145	4145	4145	4145	0
269	20231205	160200	119115190	4145	4145	4145	4145	0
270	20231205	160100	119115190	4145	4145	4145	4145	0
271	20231205	160000	119115190	4145	4145	4145	4145	0
272	20231205	155900	119115190	4145	4145	4145	4145	1147
273	20231205	155800	119115190	4145	4145	4145	4145	0
274	20231205	155700	119115190	4145	4145	4145	4145	0
275	20231205	155600	119115190	4145	4145	4145	4145	0
276	20231205	155500	119115190	4145	4145	4145	4145	0
277	20231205	155400	119115190	4145	4145	4145	4145	0
278	20231205	155300	119115190	4145	4145	4145	4145	0
279	20231205	155200	119115190	4145	4145	4145	4145	0
280	20231205	155100	119115190	4145	4145	4145	4145	0
281	20231205	155000	119115190	4145	4145	4145	4145	0
282	20231205	154900	119115190	4145	4145	4145	4145	0
283	20231205	154800	119115190	4145	4145	4145	4145	0
284	20231205	154700	119115190	4145	4145	4145	4145	0
285	20231205	154600	119115190	4145	4145	4145	4145	0
286	20231205	154500	119115190	4145	4145	4145	4145	0
287	20231205	154400	119115190	4145	4145	4145	4145	0
288	20231205	154300	119115190	4145	4145	4145	4145	0
289	20231205	154200	119115190	4145	4145	4145	4145	0
290	20231205	154100	119115190	4145	4145	4145	4145	0
291	20231205	154000	119115190	4145	4145	4145	4145	0
292	20231205	153900	119115190	4145	4145	4145	4145	0
293	20231205	153800	119115190	4145	4145	4145	4145	0
294	20231205	153700	119115190	4145	4145	4145	4145	0
295	20231205	153600	119115190	4145	4145	4145	4145	0
296	20231205	153500	119115190	4145	4145	4145	4145	0
297	20231205	153400	119115190	4145	4145	4145	4145	0
298	20231205	153300	119115190	4145	4145	4145	4145	0
299	20231205	153200	119115190	4145	4145	4145	4145	0
300	20231205	153100	119115190	4145	4145	4145	4145	0
301	20231205	153000	119115190	4145	4145	4145	4145	1147
302	20231205	152900	114360875	4150	4150	4150	4150	0
303	20231205	152800	114360875	4150	4150	4150	4150	0
304	20231205	152700	114360875	4150	4150	4150	4150	0
305	20231205	152600	114360875	4150	4150	4150	4150	0
306	20231205	152500	114360875	4150	4150	4150	4150	0
307	20231205	152400	114360875	4150	4150	4150	4150	0
308	20231205	152300	114360875	4150	4150	4150	4150	0
309	20231205	152200	114360875	4150	4150	4150	4150	0
310	20231205	152100	114360875	4150	4150	4150	4150	0
311	20231205	152000	114360875	4150	4150	4150	4150	0
312	20231205	151900	114360875	4150	4150	4150	4150	0
313	20231205	151800	114360875	4150	4150	4150	4150	0
314	20231205	151700	114360875	4150	4150	4150	4150	0
315	20231205	151600	114360875	4150	4150	4150	4150	0
316	20231205	151500	114360875	4150	4150	4150	4150	140
317	20231205	151400	113779875	4145	4145	4145	4145	0
318	20231205	151300	113779875	4145	4145	4145	4145	20
319	20231205	151200	113696975	4145	4145	4145	4145	0
320	20231205	151100	113696975	4145	4145	4145	4145	0
321	20231205	151000	113696975	4145	4145	4145	4145	42
322	20231205	150900	113522885	4150	4150	4150	4150	128
323	20231205	150800	112991685	4150	4150	4150	4150	86
324	20231205	150700	112634785	4150	4150	4150	4150	0
325	20231205	150600	112634785	4150	4150	4150	4150	81
326	20231205	150500	112298635	4155	4155	4155	4155	0
327	20231205	150400	112298635	4155	4155	4155	4155	1365
328	20231205	150300	106627060	4155	4155	4155	4155	1060
329	20231205	150200	102222760	4155	4155	4155	4155	181
330	20231205	150100	101470705	4155	4155	4155	4155	2
331	20231205	150000	101462395	4160	4160	4160	4160	290
332	20231205	145900	100255995	4160	4160	4160	4160	2
333	20231205	145800	100247675	4165	4165	4165	4165	0
334	20231205	145700	100247675	4165	4165	4165	4165	0
335	20231205	145600	100247675	4165	4165	4165	4165	5
336	20231205	145500	100226850	4160	4160	4160	4160	0
337	20231205	145400	100226850	4160	4160	4160	4160	2
338	20231205	145300	100218530	4165	4165	4165	4165	0
339	20231205	145200	100218530	4165	4165	4165	4165	0
340	20231205	145100	100218530	4165	4165	4165	4165	0
341	20231205	145000	100218530	4165	4155	4165	4155	114
342	20231205	144900	99744850	4155	4155	4155	4155	396
343	20231205	144800	98099470	4155	4155	4155	4155	0
344	20231205	144700	98099470	4155	4155	4155	4155	0
345	20231205	144600	98099470	4155	4155	4155	4155	0
346	20231205	144500	98099470	4155	4155	4155	4155	0
347	20231205	144400	98099470	4155	4155	4155	4155	49
348	20231205	144300	97895875	4160	4160	4160	4160	0
349	20231205	144200	97895875	4160	4160	4160	4160	0
350	20231205	144100	97895875	4160	4160	4160	4160	0
351	20231205	144000	97895875	4160	4160	4160	4160	0
352	20231205	143900	97895875	4160	4160	4160	4160	0
353	20231205	143800	97895875	4160	4160	4160	4160	3
354	20231205	143700	97883395	4160	4165	4165	4160	6600
355	20231205	143600	70427055	4165	4165	4165	4165	0
356	20231205	143500	70427055	4165	4165	4165	4165	0
357	20231205	143400	70427055	4165	4165	4165	4165	50
358	20231205	143300	70218805	4165	4165	4165	4165	0
359	20231205	143200	70218805	4165	4165	4165	4165	0
360	20231205	143100	70218805	4165	4165	4165	4165	0
361	20231205	143000	70218805	4165	4165	4165	4165	0
362	20231205	142900	70218805	4165	4165	4165	4165	2
363	20231205	142800	70210475	4165	4165	4165	4165	24
364	20231205	142700	70110515	4165	4165	4165	4165	0
365	20231205	142600	70110515	4165	4165	4165	4165	18
366	20231205	142500	70035545	4165	4165	4165	4165	2
367	20231205	142400	70027215	4160	4160	4160	4160	0
368	20231205	142300	70027215	4160	4160	4160	4160	0
369	20231205	142200	70027215	4160	4160	4160	4160	0
370	20231205	142100	70027215	4160	4160	4160	4160	0
371	20231205	142000	70027215	4160	4160	4160	4160	86
372	20231205	141900	69669455	4160	4160	4160	4160	0
373	20231205	141800	69669455	4160	4160	4160	4160	50
374	20231205	141700	69461455	4160	4160	4160	4160	20
375	20231205	141600	69378255	4160	4160	4160	4160	0
376	20231205	141500	69378255	4160	4160	4160	4160	0
377	20231205	141400	69378255	4160	4160	4160	4160	0
378	20231205	141300	69378255	4160	4160	4160	4160	121
379	20231205	141200	68874895	4160	4160	4160	4160	0
380	20231205	141100	68874895	4160	4160	4160	4160	0
381	20231205	141000	68874895	4160	4160	4160	4160	0
382	20231205	140900	68874895	4160	4160	4160	4160	0
383	20231205	140800	68874895	4160	4160	4160	4160	0
384	20231205	140700	68874895	4160	4160	4160	4160	0
385	20231205	140600	68874895	4160	4160	4160	4160	0
386	20231205	140500	68874895	4160	4160	4160	4160	0
387	20231205	140400	68874895	4160	4160	4160	4160	80
388	20231205	140300	68542095	4160	4160	4160	4160	0
389	20231205	140200	68542095	4160	4160	4160	4160	0
390	20231205	140100	68542095	4160	4160	4160	4160	0
391	20231205	140000	68542095	4160	4160	4160	4160	0
392	20231205	135900	68542095	4160	4160	4160	4160	0
393	20231205	135800	68542095	4160	4160	4160	4160	0
394	20231205	135700	68542095	4160	4160	4160	4160	0
395	20231205	135600	68542095	4160	4160	4160	4160	0
396	20231205	135500	68542095	4160	4160	4160	4160	0
397	20231205	135400	68542095	4160	4160	4160	4160	0
398	20231205	135300	68542095	4160	4160	4160	4160	0
399	20231205	135200	68542095	4160	4160	4160	4160	0
400	20231205	135100	68542095	4160	4160	4160	4160	0
401	20231205	135000	68542095	4160	4160	4160	4160	0
402	20231205	134900	68542095	4160	4160	4160	4160	0
403	20231205	134800	68542095	4160	4160	4160	4160	0
404	20231205	134700	68542095	4160	4160	4160	4160	0
405	20231205	134600	68542095	4160	4160	4160	4160	0
406	20231205	134500	68542095	4160	4160	4160	4160	0
407	20231205	134400	68542095	4160	4160	4160	4160	0
408	20231205	134300	68542095	4160	4160	4160	4160	0
409	20231205	134200	68542095	4160	4160	4160	4160	500
410	20231205	134100	66462095	4160	4160	4160	4160	0
411	20231205	134000	66462095	4160	4160	4160	4160	0
412	20231205	133900	66462095	4160	4160	4160	4160	5
413	20231205	133800	66441295	4160	4160	4160	4160	0
414	20231205	133700	66441295	4160	4160	4160	4160	0
415	20231205	133600	66441295	4160	4160	4160	4160	0
416	20231205	133500	66441295	4160	4160	4160	4160	168
417	20231205	133400	65742415	4160	4160	4160	4160	0
418	20231205	133300	65742415	4160	4160	4160	4160	0
419	20231205	133200	65742415	4160	4160	4160	4160	67
420	20231205	133100	65463695	4160	4160	4160	4160	0
421	20231205	133000	65463695	4160	4160	4160	4160	0
422	20231205	132900	65463695	4160	4160	4160	4160	0
423	20231205	132800	65463695	4160	4160	4160	4160	0
424	20231205	132700	65463695	4160	4160	4160	4160	0
425	20231205	132600	65463695	4160	4160	4160	4160	0
426	20231205	132500	65463695	4160	4160	4160	4160	0
427	20231205	132400	65463695	4160	4160	4160	4160	326
428	20231205	132300	64107535	4170	4170	4170	4170	1
429	20231205	132200	64103365	4170	4170	4170	4170	1
430	20231205	132100	64099195	4175	4175	4175	4175	6
431	20231205	132000	64074145	4160	4160	4160	4160	0
432	20231205	131900	64074145	4160	4160	4160	4160	0
433	20231205	131800	64074145	4160	4160	4160	4160	0
434	20231205	131700	64074145	4160	4160	4160	4160	0
435	20231205	131600	64074145	4160	4160	4160	4160	0
436	20231205	131500	64074145	4160	4160	4160	4160	0
437	20231205	131400	64074145	4160	4160	4160	4160	0
438	20231205	131300	64074145	4160	4160	4160	4160	0
439	20231205	131200	64074145	4160	4160	4160	4160	0
440	20231205	131100	64074145	4160	4160	4160	4160	0
441	20231205	131000	64074145	4160	4160	4160	4160	0
442	20231205	130900	64074145	4160	4160	4160	4160	0
443	20231205	130800	64074145	4160	4160	4160	4160	0
444	20231205	130700	64074145	4160	4160	4160	4160	0
445	20231205	130600	64074145	4160	4160	4160	4160	0
446	20231205	130500	64074145	4160	4160	4160	4160	0
447	20231205	130400	64074145	4160	4160	4160	4160	0
448	20231205	130300	64074145	4160	4160	4160	4160	25
449	20231205	130200	63970145	4160	4160	4160	4160	0
450	20231205	130100	63970145	4160	4160	4160	4160	0
451	20231205	130000	63970145	4160	4160	4160	4160	0
452	20231205	125900	63970145	4160	4160	4160	4160	0
453	20231205	125800	63970145	4160	4160	4160	4160	0
454	20231205	125700	63970145	4160	4160	4160	4160	0
455	20231205	125600	63970145	4160	4160	4160	4160	0
456	20231205	125500	63970145	4160	4160	4160	4160	0
457	20231205	125400	63970145	4160	4160	4160	4160	0
458	20231205	125300	63970145	4160	4160	4160	4160	0
459	20231205	125200	63970145	4160	4160	4160	4160	0
460	20231205	125100	63970145	4160	4160	4160	4160	0
461	20231205	125000	63970145	4160	4160	4160	4160	0
462	20231205	124900	63970145	4160	4160	4160	4160	682
463	20231205	124800	61133025	4180	4180	4180	4180	0
464	20231205	124700	61133025	4180	4180	4180	4180	0
465	20231205	124600	61133025	4180	4180	4180	4180	0
466	20231205	124500	61133025	4180	4180	4180	4180	3
467	20231205	124400	61120485	4180	4180	4180	4180	0
468	20231205	124300	61120485	4180	4180	4180	4180	0
469	20231205	124200	61120485	4180	4180	4180	4180	0
470	20231205	124100	61120485	4180	4180	4180	4180	0
471	20231205	124000	61120485	4180	4180	4180	4180	0
472	20231205	123900	61120485	4180	4180	4180	4180	0
473	20231205	123800	61120485	4180	4180	4180	4180	0
474	20231205	123700	61120485	4180	4180	4180	4180	0
475	20231205	123600	61120485	4180	4180	4180	4180	1
476	20231205	123500	61116305	4180	4180	4180	4180	0
477	20231205	123400	61116305	4180	4180	4180	4180	0
478	20231205	123300	61116305	4180	4180	4180	4180	0
479	20231205	123200	61116305	4180	4180	4180	4180	0
480	20231205	123100	61116305	4180	4180	4180	4180	0
481	20231205	123000	61116305	4180	4180	4180	4180	0
482	20231205	122900	61116305	4180	4180	4180	4180	1
483	20231205	122800	61112125	4180	4180	4180	4180	0
484	20231205	122700	61112125	4180	4180	4180	4180	0
485	20231205	122600	61112125	4180	4180	4180	4180	237
486	20231205	122500	60121465	4180	4180	4180	4180	306
487	20231205	122400	58842385	4180	4180	4180	4180	0
488	20231205	122300	58842385	4180	4180	4180	4180	0
489	20231205	122200	58842385	4180	4180	4180	4180	0
490	20231205	122100	58842385	4180	4180	4180	4180	4
491	20231205	122000	58825665	4180	4180	4180	4180	34
492	20231205	121900	58683545	4180	4180	4180	4180	0
493	20231205	121800	58683545	4180	4175	4180	4175	95
494	20231205	121700	58286845	4160	4160	4160	4160	0
495	20231205	121600	58286845	4160	4160	4160	4160	0
496	20231205	121500	58286845	4160	4160	4160	4160	0
497	20231205	121400	58286845	4160	4160	4160	4160	0
498	20231205	121300	58286845	4160	4160	4160	4160	0
499	20231205	121200	58286845	4160	4160	4160	4160	0
500	20231205	121100	58286845	4160	4160	4160	4160	0
501	20231205	121000	58286845	4160	4160	4160	4160	6
502	20231205	120900	58261885	4160	4160	4160	4160	2
503	20231205	120800	58253565	4155	4155	4155	4155	0
504	20231205	120700	58253565	4155	4155	4155	4155	0
505	20231205	120600	58253565	4155	4155	4155	4155	0
506	20231205	120500	58253565	4155	4155	4155	4155	0
507	20231205	120400	58253565	4155	4155	4155	4155	0
508	20231205	120300	58253565	4155	4155	4155	4155	0
509	20231205	120200	58253565	4155	4155	4155	4155	0
510	20231205	120100	58253565	4155	4155	4155	4155	0
511	20231205	120000	58253565	4155	4155	4155	4155	0
512	20231205	115900	58253565	4155	4155	4155	4155	0
513	20231205	115800	58253565	4155	4155	4155	4155	0
514	20231205	115700	58253565	4155	4155	4155	4155	300
515	20231205	115600	57007065	4160	4160	4160	4160	0
516	20231205	115500	57007065	4160	4160	4160	4160	0
517	20231205	115400	57007065	4160	4160	4160	4160	0
518	20231205	115300	57007065	4160	4160	4160	4160	0
519	20231205	115200	57007065	4160	4160	4160	4160	0
520	20231205	115100	57007065	4160	4160	4160	4160	0
521	20231205	115000	57007065	4160	4160	4160	4160	0
522	20231205	114900	57007065	4160	4160	4160	4160	0
523	20231205	114800	57007065	4160	4160	4160	4160	0
524	20231205	114700	57007065	4160	4160	4160	4160	1
525	20231205	114600	57002905	4160	4160	4160	4160	0
526	20231205	114500	57002905	4160	4160	4160	4160	0
527	20231205	114400	57002905	4160	4160	4160	4160	100
528	20231205	114300	56586905	4160	4160	4160	4160	0
529	20231205	114200	56586905	4160	4160	4160	4160	0
530	20231205	114100	56586905	4160	4160	4160	4160	0
531	20231205	114000	56586905	4160	4160	4160	4160	102
532	20231205	113900	56162585	4160	4160	4160	4160	0
533	20231205	113800	56162585	4160	4160	4160	4160	0
534	20231205	113700	56162585	4160	4160	4160	4160	0
535	20231205	113600	56162585	4160	4160	4160	4160	0
536	20231205	113500	56162585	4160	4160	4160	4160	0
537	20231205	113400	56162585	4160	4160	4160	4160	0
538	20231205	113300	56162585	4160	4160	4160	4160	0
539	20231205	113200	56162585	4160	4160	4160	4160	0
540	20231205	113100	56162585	4160	4160	4160	4160	0
541	20231205	113000	56162585	4160	4160	4160	4160	0
542	20231205	112900	56162585	4160	4160	4160	4160	0
543	20231205	112800	56162585	4160	4160	4160	4160	0
544	20231205	112700	56162585	4160	4160	4160	4160	4
545	20231205	112600	56145945	4160	4160	4160	4160	0
546	20231205	112500	56145945	4160	4160	4160	4160	290
547	20231205	112400	54939545	4175	4175	4175	4175	0
548	20231205	112300	54939545	4175	4175	4175	4175	0
549	20231205	112200	54939545	4175	4175	4175	4175	0
550	20231205	112100	54939545	4175	4175	4175	4175	44
551	20231205	112000	54755845	4175	4175	4175	4175	0
552	20231205	111900	54755845	4175	4175	4175	4175	208
553	20231205	111800	53887445	4175	4175	4175	4175	42
554	20231205	111700	53712095	4175	4175	4175	4175	0
555	20231205	111600	53712095	4175	4175	4175	4175	0
556	20231205	111500	53712095	4175	4175	4175	4175	3
557	20231205	111400	53699570	4165	4175	4175	4165	247
558	20231205	111300	52670035	4175	4175	4175	4175	0
559	20231205	111200	52670035	4175	4175	4175	4175	0
560	20231205	111100	52670035	4175	4175	4175	4175	0
561	20231205	111000	52670035	4175	4175	4175	4175	44
562	20231205	110900	52486335	4175	4170	4175	4170	193
563	20231205	110800	51681445	4170	4170	4170	4170	100
564	20231205	110700	51264445	4165	4165	4165	4165	0
565	20231205	110600	51264445	4165	4165	4165	4165	0
566	20231205	110500	51264445	4165	4165	4165	4165	0
567	20231205	110400	51264445	4165	4165	4165	4165	0
568	20231205	110300	51264445	4165	4165	4165	4165	0
569	20231205	110200	51264445	4165	4165	4165	4165	0
570	20231205	110100	51264445	4165	4165	4165	4165	0
571	20231205	110000	51264445	4165	4165	4165	4165	0
572	20231205	105900	51264445	4165	4165	4165	4165	0
573	20231205	105800	51264445	4165	4165	4165	4165	0
574	20231205	105700	51264445	4165	4165	4165	4165	818
575	20231205	105600	47857475	4170	4170	4170	4170	0
576	20231205	105500	47857475	4170	4170	4170	4170	0
577	20231205	105400	47857475	4170	4170	4170	4170	0
578	20231205	105300	47857475	4170	4170	4170	4170	0
579	20231205	105200	47857475	4170	4170	4170	4170	0
580	20231205	105100	47857475	4170	4170	4170	4170	0
581	20231205	105000	47857475	4170	4170	4170	4170	99
582	20231205	104900	47444645	4165	4165	4165	4165	0
583	20231205	104800	47444645	4165	4165	4165	4165	0
584	20231205	104700	47444645	4165	4165	4165	4165	0
585	20231205	104600	47444645	4165	4165	4165	4165	1
586	20231205	104500	47440480	4165	4165	4165	4165	0
587	20231205	104400	47440480	4165	4165	4165	4165	43
588	20231205	104300	47261385	4165	4165	4165	4165	7
589	20231205	104200	47232230	4160	4160	4160	4160	0
590	20231205	104100	47232230	4160	4160	4160	4160	0
591	20231205	104000	47232230	4160	4160	4160	4160	1
592	20231205	103900	47228070	4160	4165	4165	4160	2135
593	20231205	103800	38337925	4170	4170	4170	4170	0
594	20231205	103700	38337925	4170	4170	4170	4170	0
595	20231205	103600	38337925	4170	4170	4170	4170	0
596	20231205	103500	38337925	4170	4170	4170	4170	0
597	20231205	103400	38337925	4170	4170	4170	4170	0
598	20231205	103300	38337925	4170	4170	4170	4170	0
599	20231205	103200	38337925	4170	4170	4170	4170	269
600	20231205	103100	37216195	4175	4175	4175	4175	108
601	20231205	103000	36765295	4175	4175	4175	4175	0
602	20231205	102900	36765295	4175	4175	4175	4175	0
603	20231205	102800	36765295	4175	4175	4175	4175	0
604	20231205	102700	36765295	4175	4175	4175	4175	20
605	20231205	102600	36681795	4170	4170	4170	4170	0
606	20231205	102500	36681795	4170	4170	4170	4170	0
607	20231205	102400	36681795	4170	4170	4170	4170	0
608	20231205	102300	36681795	4170	4170	4170	4170	0
609	20231205	102200	36681795	4170	4170	4170	4170	0
610	20231205	102100	36681795	4170	4170	4170	4170	0
611	20231205	102000	36681795	4170	4170	4170	4170	0
612	20231205	101900	36681795	4170	4170	4170	4170	0
613	20231205	101800	36681795	4170	4170	4170	4170	0
614	20231205	101700	36681795	4170	4170	4170	4170	0
615	20231205	101600	36681795	4170	4170	4170	4170	0
616	20231205	101500	36681795	4170	4170	4170	4170	0
617	20231205	101400	36681795	4170	4170	4170	4170	0
618	20231205	101300	36681795	4170	4170	4170	4170	147
619	20231205	101200	36068805	4180	4180	4180	4180	287
620	20231205	101100	34869145	4175	4175	4175	4175	0
621	20231205	101000	34869145	4175	4175	4175	4175	0
622	20231205	100900	34869145	4175	4175	4175	4175	0
623	20231205	100800	34869145	4175	4175	4175	4175	0
624	20231205	100700	34869145	4175	4170	4175	4170	440
625	20231205	100600	33034205	4170	4170	4170	4170	200
626	20231205	100500	32200205	4175	4175	4175	4175	0
627	20231205	100400	32200205	4175	4175	4175	4175	0
628	20231205	100300	32200205	4175	4170	4175	4170	210
629	20231205	100200	31323505	4170	4175	4175	4170	114
630	20231205	100100	30848065	4170	4170	4170	4170	0
631	20231205	100000	30848065	4170	4170	4170	4170	0
632	20231205	095900	30848065	4170	4170	4170	4170	0
633	20231205	095800	30848065	4170	4170	4170	4170	0
634	20231205	095700	30848065	4170	4170	4170	4170	0
635	20231205	095600	30848065	4170	4170	4170	4170	0
636	20231205	095500	30848065	4170	4170	4170	4170	0
637	20231205	095400	30848065	4170	4170	4170	4170	49
638	20231205	095300	30643735	4170	4170	4170	4170	0
639	20231205	095200	30643735	4170	4170	4170	4170	0
640	20231205	095100	30643735	4170	4170	4170	4170	251
641	20231205	095000	29597065	4170	4170	4170	4170	0
642	20231205	094900	29597065	4170	4170	4170	4170	72
643	20231205	094800	29296825	4165	4165	4165	4165	106
644	20231205	094700	28855335	4170	4170	4170	4170	48
645	20231205	094600	28655175	4165	4165	4165	4165	0
646	20231205	094500	28655175	4165	4165	4165	4165	0
647	20231205	094400	28655175	4165	4165	4165	4165	37
648	20231205	094300	28501070	4165	4165	4165	4165	149
649	20231205	094200	27880485	4165	4165	4165	4165	0
650	20231205	094100	27880485	4165	4165	4165	4165	9
651	20231205	094000	27843000	4170	4170	4170	4170	0
652	20231205	093900	27843000	4170	4170	4170	4170	0
653	20231205	093800	27843000	4170	4170	4170	4170	3
654	20231205	093700	27830490	4170	4170	4170	4170	0
655	20231205	093600	27830490	4170	4170	4170	4170	11
656	20231205	093500	27784620	4170	4170	4170	4170	0
657	20231205	093400	27784620	4170	4175	4175	4170	36
658	20231205	093300	27634495	4175	4175	4175	4175	0
659	20231205	093200	27634495	4175	4175	4175	4175	483
660	20231205	093100	25617970	4180	4180	4180	4180	114
661	20231205	093000	25141450	4180	4180	4180	4180	0
662	20231205	092900	25141450	4180	4180	4180	4180	42
663	20231205	092800	24965890	4180	4180	4180	4180	462
664	20231205	092700	23034730	4180	4180	4180	4180	31
665	20231205	092600	22905150	4180	4180	4180	4180	0
666	20231205	092500	22905150	4180	4180	4180	4180	0
667	20231205	092400	22905150	4180	4180	4180	4180	570
668	20231205	092300	20522550	4180	4165	4180	4165	1200
669	20231205	092200	15522550	4165	4160	4165	4160	1355
670	20231205	092100	9883775	4160	4160	4160	4160	1
671	20231205	092000	9879615	4165	4165	4165	4165	5
672	20231205	091900	9858790	4160	4160	4160	4160	291
673	20231205	091800	8648230	4160	4160	4160	4160	47
674	20231205	091700	8452710	4135	4135	4135	4135	0
675	20231205	091600	8452710	4135	4155	4155	4135	20
676	20231205	091500	8369960	4160	4160	4160	4160	5
677	20231205	091400	8349160	4160	4160	4160	4160	0
678	20231205	091300	8349160	4160	4160	4160	4160	0
679	20231205	091200	8349160	4160	4160	4160	4160	0
680	20231205	091100	8349160	4160	4160	4160	4160	1
681	20231205	091000	8345000	4160	4160	4160	4160	512
682	20231205	090900	6215080	4160	4150	4160	4150	240
683	20231205	090800	5218010	4150	4130	4150	4130	21
684	20231205	090700	5131260	4125	4125	4125	4125	0
685	20231205	090600	5131260	4125	4125	4125	4125	0
686	20231205	090500	5131260	4125	4125	4125	4125	0
687	20231205	090400	5131260	4125	4125	4125	4125	0
688	20231205	090300	5131260	4125	4160	4160	4125	301
689	20231205	090200	3889600	4160	4160	4160	4160	0
690	20231205	090100	3889600	4160	4160	4160	4160	0
691	20231205	090000	3889600	4160	4160	4160	4160	935