KissMeData/308100/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210100	32428490	5040	5040	5040	5040	174
3	20231208	210000	32428490	5040	5040	5040	5040	0
4	20231208	205900	32428490	5040	5040	5040	5040	0
5	20231208	205800	32428490	5040	5040	5040	5040	0
6	20231208	205700	32428490	5040	5040	5040	5040	0
7	20231208	205600	32428490	5040	5040	5040	5040	0
8	20231208	205500	32428490	5040	5040	5040	5040	0
9	20231208	205400	32428490	5040	5040	5040	5040	0
10	20231208	205300	32428490	5040	5040	5040	5040	0
11	20231208	205200	32428490	5040	5040	5040	5040	0
12	20231208	205100	32428490	5040	5040	5040	5040	0
13	20231208	205000	32428490	5040	5040	5040	5040	0
14	20231208	204900	32428490	5040	5040	5040	5040	0
15	20231208	204800	32428490	5040	5040	5040	5040	0
16	20231208	204700	32428490	5040	5040	5040	5040	0
17	20231208	204600	32428490	5040	5040	5040	5040	0
18	20231208	204500	32428490	5040	5040	5040	5040	0
19	20231208	204400	32428490	5040	5040	5040	5040	0
20	20231208	204300	32428490	5040	5040	5040	5040	0
21	20231208	204200	32428490	5040	5040	5040	5040	0
22	20231208	204100	32428490	5040	5040	5040	5040	0
23	20231208	204000	32428490	5040	5040	5040	5040	0
24	20231208	203900	32428490	5040	5040	5040	5040	0
25	20231208	203800	32428490	5040	5040	5040	5040	0
26	20231208	203700	32428490	5040	5040	5040	5040	0
27	20231208	203600	32428490	5040	5040	5040	5040	0
28	20231208	203500	32428490	5040	5040	5040	5040	0
29	20231208	203400	32428490	5040	5040	5040	5040	0
30	20231208	203300	32428490	5040	5040	5040	5040	0
31	20231208	203200	32428490	5040	5040	5040	5040	0
32	20231208	203100	32428490	5040	5040	5040	5040	174
33	20231208	203000	32428490	5040	5040	5040	5040	0
34	20231208	202900	32428490	5040	5040	5040	5040	0
35	20231208	202800	32428490	5040	5040	5040	5040	0
36	20231208	202700	32428490	5040	5040	5040	5040	0
37	20231208	202600	32428490	5040	5040	5040	5040	0
38	20231208	202500	32428490	5040	5040	5040	5040	0
39	20231208	202400	32428490	5040	5040	5040	5040	0
40	20231208	202300	32428490	5040	5040	5040	5040	0
41	20231208	202200	32428490	5040	5040	5040	5040	0
42	20231208	202100	32428490	5040	5040	5040	5040	0
43	20231208	202000	32428490	5040	5040	5040	5040	0
44	20231208	201900	32428490	5040	5040	5040	5040	0
45	20231208	201800	32428490	5040	5040	5040	5040	0
46	20231208	201700	32428490	5040	5040	5040	5040	0
47	20231208	201600	32428490	5040	5040	5040	5040	0
48	20231208	201500	32428490	5040	5040	5040	5040	0
49	20231208	201400	32428490	5040	5040	5040	5040	0
50	20231208	201300	32428490	5040	5040	5040	5040	0
51	20231208	201200	32428490	5040	5040	5040	5040	0
52	20231208	201100	32428490	5040	5040	5040	5040	0
53	20231208	201000	32428490	5040	5040	5040	5040	0
54	20231208	200900	32428490	5040	5040	5040	5040	0
55	20231208	200800	32428490	5040	5040	5040	5040	0
56	20231208	200700	32428490	5040	5040	5040	5040	0
57	20231208	200600	32428490	5040	5040	5040	5040	0
58	20231208	200500	32428490	5040	5040	5040	5040	0
59	20231208	200400	32428490	5040	5040	5040	5040	0
60	20231208	200300	32428490	5040	5040	5040	5040	0
61	20231208	200200	32428490	5040	5040	5040	5040	0
62	20231208	200100	32428490	5040	5040	5040	5040	174
63	20231208	200000	32428490	5040	5040	5040	5040	0
64	20231208	195900	32428490	5040	5040	5040	5040	0
65	20231208	195800	32428490	5040	5040	5040	5040	0
66	20231208	195700	32428490	5040	5040	5040	5040	0
67	20231208	195600	32428490	5040	5040	5040	5040	0
68	20231208	195500	32428490	5040	5040	5040	5040	0
69	20231208	195400	32428490	5040	5040	5040	5040	0
70	20231208	195300	32428490	5040	5040	5040	5040	0
71	20231208	195200	32428490	5040	5040	5040	5040	0
72	20231208	195100	32428490	5040	5040	5040	5040	0
73	20231208	195000	32428490	5040	5040	5040	5040	0
74	20231208	194900	32428490	5040	5040	5040	5040	0
75	20231208	194800	32428490	5040	5040	5040	5040	0
76	20231208	194700	32428490	5040	5040	5040	5040	0
77	20231208	194600	32428490	5040	5040	5040	5040	0
78	20231208	194500	32428490	5040	5040	5040	5040	0
79	20231208	194400	32428490	5040	5040	5040	5040	0
80	20231208	194300	32428490	5040	5040	5040	5040	0
81	20231208	194200	32428490	5040	5040	5040	5040	0
82	20231208	194100	32428490	5040	5040	5040	5040	0
83	20231208	194000	32428490	5040	5040	5040	5040	0
84	20231208	193900	32428490	5040	5040	5040	5040	0
85	20231208	193800	32428490	5040	5040	5040	5040	0
86	20231208	193700	32428490	5040	5040	5040	5040	0
87	20231208	193600	32428490	5040	5040	5040	5040	0
88	20231208	193500	32428490	5040	5040	5040	5040	0
89	20231208	193400	32428490	5040	5040	5040	5040	0
90	20231208	193300	32428490	5040	5040	5040	5040	0
91	20231208	193200	32428490	5040	5040	5040	5040	0
92	20231208	193100	32428490	5040	5040	5040	5040	174
93	20231208	193000	32428490	5040	5040	5040	5040	0
94	20231208	192900	32428490	5040	5040	5040	5040	0
95	20231208	192800	32428490	5040	5040	5040	5040	0
96	20231208	192700	32428490	5040	5040	5040	5040	0
97	20231208	192600	32428490	5040	5040	5040	5040	0
98	20231208	192500	32428490	5040	5040	5040	5040	0
99	20231208	192400	32428490	5040	5040	5040	5040	0
100	20231208	192300	32428490	5040	5040	5040	5040	0
101	20231208	192200	32428490	5040	5040	5040	5040	0
102	20231208	192100	32428490	5040	5040	5040	5040	0
103	20231208	192000	32428490	5040	5040	5040	5040	0
104	20231208	191900	32428490	5040	5040	5040	5040	0
105	20231208	191800	32428490	5040	5040	5040	5040	0
106	20231208	191700	32428490	5040	5040	5040	5040	0
107	20231208	191600	32428490	5040	5040	5040	5040	0
108	20231208	191500	32428490	5040	5040	5040	5040	0
109	20231208	191400	32428490	5040	5040	5040	5040	0
110	20231208	191300	32428490	5040	5040	5040	5040	0
111	20231208	191200	32428490	5040	5040	5040	5040	0
112	20231208	191100	32428490	5040	5040	5040	5040	0
113	20231208	191000	32428490	5040	5040	5040	5040	0
114	20231208	190900	32428490	5040	5040	5040	5040	0
115	20231208	190800	32428490	5040	5040	5040	5040	0
116	20231208	190700	32428490	5040	5040	5040	5040	0
117	20231208	190600	32428490	5040	5040	5040	5040	0
118	20231208	190500	32428490	5040	5040	5040	5040	0
119	20231208	190400	32428490	5040	5040	5040	5040	0
120	20231208	190300	32428490	5040	5040	5040	5040	0
121	20231208	190200	32428490	5040	5040	5040	5040	0
122	20231208	190100	32428490	5040	5040	5040	5040	174
123	20231208	190000	32428490	5040	5040	5040	5040	0
124	20231208	185900	32428490	5040	5040	5040	5040	0
125	20231208	185800	32428490	5040	5040	5040	5040	0
126	20231208	185700	32428490	5040	5040	5040	5040	0
127	20231208	185600	32428490	5040	5040	5040	5040	0
128	20231208	185500	32428490	5040	5040	5040	5040	0
129	20231208	185400	32428490	5040	5040	5040	5040	0
130	20231208	185300	32428490	5040	5040	5040	5040	0
131	20231208	185200	32428490	5040	5040	5040	5040	0
132	20231208	185100	32428490	5040	5040	5040	5040	0
133	20231208	185000	32428490	5040	5040	5040	5040	0
134	20231208	184900	32428490	5040	5040	5040	5040	0
135	20231208	184800	32428490	5040	5040	5040	5040	0
136	20231208	184700	32428490	5040	5040	5040	5040	0
137	20231208	184600	32428490	5040	5040	5040	5040	0
138	20231208	184500	32428490	5040	5040	5040	5040	0
139	20231208	184400	32428490	5040	5040	5040	5040	0
140	20231208	184300	32428490	5040	5040	5040	5040	0
141	20231208	184200	32428490	5040	5040	5040	5040	0
142	20231208	184100	32428490	5040	5040	5040	5040	0
143	20231208	184000	32428490	5040	5040	5040	5040	0
144	20231208	183900	32428490	5040	5040	5040	5040	0
145	20231208	183800	32428490	5040	5040	5040	5040	0
146	20231208	183700	32428490	5040	5040	5040	5040	0
147	20231208	183600	32428490	5040	5040	5040	5040	0
148	20231208	183500	32428490	5040	5040	5040	5040	0
149	20231208	183400	32428490	5040	5040	5040	5040	0
150	20231208	183300	32428490	5040	5040	5040	5040	0
151	20231208	183200	32428490	5040	5040	5040	5040	0
152	20231208	183100	32428490	5040	5040	5040	5040	174
153	20231208	183000	32428490	5040	5040	5040	5040	0
154	20231208	182900	32428490	5040	5040	5040	5040	0
155	20231208	182800	32428490	5040	5040	5040	5040	0
156	20231208	182700	32428490	5040	5040	5040	5040	0
157	20231208	182600	32428490	5040	5040	5040	5040	0
158	20231208	182500	32428490	5040	5040	5040	5040	0
159	20231208	182400	32428490	5040	5040	5040	5040	0
160	20231208	182300	32428490	5040	5040	5040	5040	0
161	20231208	182200	32428490	5040	5040	5040	5040	0
162	20231208	182100	32428490	5040	5040	5040	5040	0
163	20231208	182000	32428490	5040	5040	5040	5040	0
164	20231208	181900	32428490	5040	5040	5040	5040	0
165	20231208	181800	32428490	5040	5040	5040	5040	0
166	20231208	181700	32428490	5040	5040	5040	5040	0
167	20231208	181600	32428490	5040	5040	5040	5040	0
168	20231208	181500	32428490	5040	5040	5040	5040	0
169	20231208	181400	32428490	5040	5040	5040	5040	0
170	20231208	181300	32428490	5040	5040	5040	5040	0
171	20231208	181200	32428490	5040	5040	5040	5040	0
172	20231208	181100	32428490	5040	5040	5040	5040	0
173	20231208	181000	32428490	5040	5040	5040	5040	0
174	20231208	180900	32428490	5040	5040	5040	5040	0
175	20231208	180800	32428490	5040	5040	5040	5040	0
176	20231208	180700	32428490	5040	5040	5040	5040	0
177	20231208	180600	32428490	5040	5040	5040	5040	0
178	20231208	180500	32428490	5040	5040	5040	5040	0
179	20231208	180400	32428490	5040	5040	5040	5040	0
180	20231208	180300	32428490	5040	5040	5040	5040	0
181	20231208	180200	32428490	5040	5040	5040	5040	0
182	20231208	180100	32428490	5040	5040	5040	5040	174
183	20231208	180000	32428490	5040	5040	5040	5040	0
184	20231208	175900	32428490	5040	5040	5040	5040	0
185	20231208	175800	32428490	5040	5040	5040	5040	0
186	20231208	175700	32428490	5040	5040	5040	5040	0
187	20231208	175600	32428490	5040	5040	5040	5040	0
188	20231208	175500	32428490	5040	5040	5040	5040	0
189	20231208	175400	32428490	5040	5040	5040	5040	0
190	20231208	175300	32428490	5040	5040	5040	5040	0
191	20231208	175200	32428490	5040	5040	5040	5040	0
192	20231208	175100	32428490	5040	5040	5040	5040	0
193	20231208	175000	32428490	5040	5040	5040	5040	0
194	20231208	174900	32428490	5040	5040	5040	5040	0
195	20231208	174800	32428490	5040	5040	5040	5040	0
196	20231208	174700	32428490	5040	5040	5040	5040	0
197	20231208	174600	32428490	5040	5040	5040	5040	0
198	20231208	174500	32428490	5040	5040	5040	5040	0
199	20231208	174400	32428490	5040	5040	5040	5040	0
200	20231208	174300	32428490	5040	5040	5040	5040	0
201	20231208	174200	32428490	5040	5040	5040	5040	0
202	20231208	174100	32428490	5040	5040	5040	5040	0
203	20231208	174000	32428490	5040	5040	5040	5040	0
204	20231208	173900	32428490	5040	5040	5040	5040	0
205	20231208	173800	32428490	5040	5040	5040	5040	0
206	20231208	173700	32428490	5040	5040	5040	5040	0
207	20231208	173600	32428490	5040	5040	5040	5040	0
208	20231208	173500	32428490	5040	5040	5040	5040	0
209	20231208	173400	32428490	5040	5040	5040	5040	0
210	20231208	173300	32428490	5040	5040	5040	5040	0
211	20231208	173200	32428490	5040	5040	5040	5040	0
212	20231208	173100	32428490	5040	5040	5040	5040	174
213	20231208	173000	32428490	5040	5040	5040	5040	0
214	20231208	172900	32428490	5040	5040	5040	5040	0
215	20231208	172800	32428490	5040	5040	5040	5040	0
216	20231208	172700	32428490	5040	5040	5040	5040	0
217	20231208	172600	32428490	5040	5040	5040	5040	0
218	20231208	172500	32428490	5040	5040	5040	5040	0
219	20231208	172400	32428490	5040	5040	5040	5040	0
220	20231208	172300	32428490	5040	5040	5040	5040	0
221	20231208	172200	32428490	5040	5040	5040	5040	0
222	20231208	172100	32428490	5040	5040	5040	5040	0
223	20231208	172000	32428490	5040	5040	5040	5040	0
224	20231208	171900	32428490	5040	5040	5040	5040	0
225	20231208	171800	32428490	5040	5040	5040	5040	0
226	20231208	171700	32428490	5040	5040	5040	5040	0
227	20231208	171600	32428490	5040	5040	5040	5040	0
228	20231208	171500	32428490	5040	5040	5040	5040	0
229	20231208	171400	32428490	5040	5040	5040	5040	0
230	20231208	171300	32428490	5040	5040	5040	5040	0
231	20231208	171200	32428490	5040	5040	5040	5040	0
232	20231208	171100	32428490	5040	5040	5040	5040	0
233	20231208	171000	32428490	5040	5040	5040	5040	0
234	20231208	170900	32428490	5040	5040	5040	5040	0
235	20231208	170800	32428490	5040	5040	5040	5040	0
236	20231208	170700	32428490	5040	5040	5040	5040	0
237	20231208	170600	32428490	5040	5040	5040	5040	0
238	20231208	170500	32428490	5040	5040	5040	5040	0
239	20231208	170400	32428490	5040	5040	5040	5040	0
240	20231208	170300	32428490	5040	5040	5040	5040	0
241	20231208	170200	32428490	5040	5040	5040	5040	0
242	20231208	170100	32428490	5040	5040	5040	5040	174
243	20231208	170000	32428490	5040	5040	5040	5040	0
244	20231208	165900	32428490	5040	5040	5040	5040	0
245	20231208	165800	32428490	5040	5040	5040	5040	0
246	20231208	165700	32428490	5040	5040	5040	5040	0
247	20231208	165600	32428490	5040	5040	5040	5040	0
248	20231208	165500	32428490	5040	5040	5040	5040	0
249	20231208	165400	32428490	5040	5040	5040	5040	0
250	20231208	165300	32428490	5040	5040	5040	5040	0
251	20231208	165200	32428490	5040	5040	5040	5040	0
252	20231208	165100	32428490	5040	5040	5040	5040	0
253	20231208	165000	32428490	5040	5040	5040	5040	0
254	20231208	164900	32428490	5040	5040	5040	5040	0
255	20231208	164800	32428490	5040	5040	5040	5040	0
256	20231208	164700	32428490	5040	5040	5040	5040	0
257	20231208	164600	32428490	5040	5040	5040	5040	0
258	20231208	164500	32428490	5040	5040	5040	5040	0
259	20231208	164400	32428490	5040	5040	5040	5040	0
260	20231208	164300	32428490	5040	5040	5040	5040	0
261	20231208	164200	32428490	5040	5040	5040	5040	0
262	20231208	164100	32428490	5040	5040	5040	5040	0
263	20231208	164000	32428490	5040	5040	5040	5040	0
264	20231208	163900	32428490	5040	5040	5040	5040	0
265	20231208	163800	32428490	5040	5040	5040	5040	0
266	20231208	163700	32428490	5040	5040	5040	5040	0
267	20231208	163600	32428490	5040	5040	5040	5040	0
268	20231208	163500	32428490	5040	5040	5040	5040	0
269	20231208	163400	32428490	5040	5040	5040	5040	0
270	20231208	163300	32428490	5040	5040	5040	5040	0
271	20231208	163200	32428490	5040	5040	5040	5040	0
272	20231208	163100	32428490	5040	5040	5040	5040	174
273	20231208	163000	32428490	5040	5040	5040	5040	0
274	20231208	162900	32428490	5040	5040	5040	5040	0
275	20231208	162800	32428490	5040	5040	5040	5040	0
276	20231208	162700	32428490	5040	5040	5040	5040	0
277	20231208	162600	32428490	5040	5040	5040	5040	0
278	20231208	162500	32428490	5040	5040	5040	5040	0
279	20231208	162400	32428490	5040	5040	5040	5040	0
280	20231208	162300	32428490	5040	5040	5040	5040	0
281	20231208	162200	32428490	5040	5040	5040	5040	0
282	20231208	162100	32428490	5040	5040	5040	5040	0
283	20231208	162000	32428490	5040	5040	5040	5040	0
284	20231208	161900	32428490	5040	5040	5040	5040	0
285	20231208	161800	32428490	5040	5040	5040	5040	0
286	20231208	161700	32428490	5040	5040	5040	5040	0
287	20231208	161600	32428490	5040	5040	5040	5040	0
288	20231208	161500	32428490	5040	5040	5040	5040	0
289	20231208	161400	32428490	5040	5040	5040	5040	0
290	20231208	161300	32428490	5040	5040	5040	5040	0
291	20231208	161200	32428490	5040	5040	5040	5040	0
292	20231208	161100	32428490	5040	5040	5040	5040	0
293	20231208	161000	32428490	5040	5040	5040	5040	0
294	20231208	160900	32428490	5040	5040	5040	5040	0
295	20231208	160800	32428490	5040	5040	5040	5040	0
296	20231208	160700	32428490	5040	5040	5040	5040	0
297	20231208	160600	32428490	5040	5040	5040	5040	0
298	20231208	160500	32428490	5040	5040	5040	5040	0
299	20231208	160400	32428490	5040	5040	5040	5040	0
300	20231208	160300	32428490	5040	5040	5040	5040	0
301	20231208	160200	32428490	5040	5040	5040	5040	0
302	20231208	160100	32428490	5040	5040	5040	5040	174
303	20231208	160000	32428490	5040	5040	5040	5040	0
304	20231208	155900	32428490	5040	5040	5040	5040	0
305	20231208	155800	32428490	5040	5040	5040	5040	0
306	20231208	155700	32428490	5040	5040	5040	5040	0
307	20231208	155600	32428490	5040	5040	5040	5040	0
308	20231208	155500	32428490	5040	5040	5040	5040	0
309	20231208	155400	32428490	5040	5040	5040	5040	0
310	20231208	155300	32428490	5040	5040	5040	5040	0
311	20231208	155200	32428490	5040	5040	5040	5040	0
312	20231208	155100	32428490	5040	5040	5040	5040	0
313	20231208	155000	32428490	5040	5040	5040	5040	0
314	20231208	154900	32428490	5040	5040	5040	5040	0
315	20231208	154800	32428490	5040	5040	5040	5040	0
316	20231208	154700	32428490	5040	5040	5040	5040	0
317	20231208	154600	32428490	5040	5040	5040	5040	0
318	20231208	154500	32428490	5040	5040	5040	5040	0
319	20231208	154400	32428490	5040	5040	5040	5040	0
320	20231208	154300	32428490	5040	5040	5040	5040	0
321	20231208	154200	32428490	5040	5040	5040	5040	0
322	20231208	154100	32428490	5040	5040	5040	5040	0
323	20231208	154000	32428490	5040	5040	5040	5040	0
324	20231208	153900	32428490	5040	5040	5040	5040	0
325	20231208	153800	32428490	5040	5040	5040	5040	0
326	20231208	153700	32428490	5040	5040	5040	5040	0
327	20231208	153600	32428490	5040	5040	5040	5040	0
328	20231208	153500	32428490	5040	5040	5040	5040	0
329	20231208	153400	32428490	5040	5040	5040	5040	0
330	20231208	153300	32428490	5040	5040	5040	5040	0
331	20231208	153200	32428490	5040	5040	5040	5040	0
332	20231208	153100	32428490	5040	5040	5040	5040	174
333	20231208	153000	32428490	5040	5040	5040	5040	174
334	20231208	152900	31551530	5060	5060	5060	5060	0
335	20231208	152800	31551530	5060	5060	5060	5060	0
336	20231208	152700	31551530	5060	5060	5060	5060	0
337	20231208	152600	31551530	5060	5060	5060	5060	0
338	20231208	152500	31551530	5060	5060	5060	5060	0
339	20231208	152400	31551530	5060	5060	5060	5060	0
340	20231208	152300	31551530	5060	5060	5060	5060	0
341	20231208	152200	31551530	5060	5060	5060	5060	0
342	20231208	152100	31551530	5060	5060	5060	5060	0
343	20231208	152000	31551530	5060	5060	5060	5060	0
344	20231208	151900	31551530	5060	5060	5060	5060	0
345	20231208	151800	31551530	5060	5060	5060	5060	1
346	20231208	151700	31546470	5070	5030	5070	4980	311
347	20231208	151600	29980630	5030	4990	5030	4990	227
348	20231208	151500	28843670	4970	4970	4970	4970	0
349	20231208	151400	28843670	4970	4970	4970	4970	0
350	20231208	151300	28843670	4970	4965	4970	4965	1149
351	20231208	151200	23137135	4955	4955	4955	4955	0
352	20231208	151100	23137135	4955	4955	4955	4950	15
353	20231208	151000	23062865	4945	4945	4945	4945	0
354	20231208	150900	23062865	4945	4945	4945	4945	0
355	20231208	150800	23062865	4945	4945	4945	4945	0
356	20231208	150700	23062865	4945	4945	4945	4945	0
357	20231208	150600	23062865	4945	4945	4945	4945	0
358	20231208	150500	23062865	4945	4945	4945	4945	0
359	20231208	150400	23062865	4945	4945	4945	4945	0
360	20231208	150300	23062865	4945	4945	4945	4945	0
361	20231208	150200	23062865	4945	4945	4945	4945	0
362	20231208	150100	23062865	4945	4945	4945	4945	0
363	20231208	150000	23062865	4945	4945	4945	4945	0
364	20231208	145900	23062865	4945	4945	4945	4945	0
365	20231208	145800	23062865	4945	4945	4945	4945	0
366	20231208	145700	23062865	4945	4945	4945	4945	0
367	20231208	145600	23062865	4945	4960	4960	4945	300
368	20231208	145500	21577885	4960	4960	4960	4960	0
369	20231208	145400	21577885	4960	4960	4960	4960	0
370	20231208	145300	21577885	4960	4960	4960	4960	0
371	20231208	145200	21577885	4960	4960	4960	4960	57
372	20231208	145100	21295165	4960	4960	4960	4960	0
373	20231208	145000	21295165	4960	4960	4960	4960	100
374	20231208	144900	20799165	4960	4960	4960	4960	1
375	20231208	144800	20794205	4970	4970	4970	4970	0
376	20231208	144700	20794205	4970	4975	4975	4970	239
377	20231208	144600	19606275	4995	4995	4995	4995	0
378	20231208	144500	19606275	4995	4995	4995	4995	0
379	20231208	144400	19606275	4995	4995	4995	4995	0
380	20231208	144300	19606275	4995	4995	4995	4995	0
381	20231208	144200	19606275	4995	4995	4995	4995	0
382	20231208	144100	19606275	4995	4995	4995	4995	0
383	20231208	144000	19606275	4995	4995	4995	4995	0
384	20231208	143900	19606275	4995	4995	4995	4995	0
385	20231208	143800	19606275	4995	4995	4995	4995	0
386	20231208	143700	19606275	4995	4995	4995	4995	0
387	20231208	143600	19606275	4995	4995	4995	4995	0
388	20231208	143500	19606275	4995	4995	4995	4995	0
389	20231208	143400	19606275	4995	4995	4995	4995	0
390	20231208	143300	19606275	4995	4995	4995	4995	0
391	20231208	143200	19606275	4995	4995	4995	4995	0
392	20231208	143100	19606275	4995	4995	4995	4995	0
393	20231208	143000	19606275	4995	4995	4995	4995	0
394	20231208	142900	19606275	4995	4995	4995	4995	0
395	20231208	142800	19606275	4995	4995	4995	4995	0
396	20231208	142700	19606275	4995	4995	4995	4995	0
397	20231208	142600	19606275	4995	4995	4995	4995	0
398	20231208	142500	19606275	4995	4995	4995	4995	0
399	20231208	142400	19606275	4995	4995	4995	4995	0
400	20231208	142300	19606275	4995	4995	4995	4995	0
401	20231208	142200	19606275	4995	4995	4995	4995	0
402	20231208	142100	19606275	4995	4995	4995	4995	0
403	20231208	142000	19606275	4995	4995	4995	4995	0
404	20231208	141900	19606275	4995	4995	4995	4995	0
405	20231208	141800	19606275	4995	4995	4995	4995	0
406	20231208	141700	19606275	4995	4995	4995	4995	0
407	20231208	141600	19606275	4995	4995	4995	4995	0
408	20231208	141500	19606275	4995	4995	4995	4995	0
409	20231208	141400	19606275	4995	4995	4995	4995	0
410	20231208	141300	19606275	4995	4995	4995	4995	0
411	20231208	141200	19606275	4995	4995	4995	4995	0
412	20231208	141100	19606275	4995	4995	4995	4995	0
413	20231208	141000	19606275	4995	4995	4995	4995	0
414	20231208	140900	19606275	4995	4995	4995	4995	1
415	20231208	140800	19601280	4975	4975	4975	4975	0
416	20231208	140700	19601280	4975	4975	4975	4975	0
417	20231208	140600	19601280	4975	4975	4975	4975	0
418	20231208	140500	19601280	4975	4975	4975	4975	0
419	20231208	140400	19601280	4975	4975	4975	4975	0
420	20231208	140300	19601280	4975	4975	4975	4975	0
421	20231208	140200	19601280	4975	4975	4975	4975	0
422	20231208	140100	19601280	4975	4975	4975	4975	0
423	20231208	140000	19601280	4975	4975	4975	4975	0
424	20231208	135900	19601280	4975	4975	4975	4975	0
425	20231208	135800	19601280	4975	4975	4975	4975	0
426	20231208	135700	19601280	4975	4975	4975	4975	0
427	20231208	135600	19601280	4975	4975	4975	4975	32
428	20231208	135500	19442080	4975	4975	4975	4975	0
429	20231208	135400	19442080	4975	4975	4975	4975	204
430	20231208	135300	18427180	4975	4975	4975	4975	0
431	20231208	135200	18427180	4975	4975	4975	4975	0
432	20231208	135100	18427180	4975	4975	4975	4975	0
433	20231208	135000	18427180	4975	4975	4975	4975	1
434	20231208	134900	18422205	5000	5000	5000	5000	0
435	20231208	134800	18422205	5000	5000	5000	5000	0
436	20231208	134700	18422205	5000	5000	5000	5000	0
437	20231208	134600	18422205	5000	5000	5000	5000	0
438	20231208	134500	18422205	5000	5000	5000	5000	0
439	20231208	134400	18422205	5000	5000	5000	5000	0
440	20231208	134300	18422205	5000	5000	5000	5000	0
441	20231208	134200	18422205	5000	5000	5000	5000	0
442	20231208	134100	18422205	5000	5000	5000	5000	0
443	20231208	134000	18422205	5000	5000	5000	5000	0
444	20231208	133900	18422205	5000	5000	5000	5000	0
445	20231208	133800	18422205	5000	5000	5000	5000	0
446	20231208	133700	18422205	5000	5000	5000	5000	0
447	20231208	133600	18422205	5000	5000	5000	5000	0
448	20231208	133500	18422205	5000	5000	5000	5000	0
449	20231208	133400	18422205	5000	5000	5000	5000	0
450	20231208	133300	18422205	5000	5000	5000	5000	0
451	20231208	133200	18422205	5000	5000	5000	5000	0
452	20231208	133100	18422205	5000	5000	5000	5000	0
453	20231208	133000	18422205	5000	5000	5000	5000	1
454	20231208	132900	18417205	5000	5000	5000	5000	0
455	20231208	132800	18417205	5000	5000	5000	5000	0
456	20231208	132700	18417205	5000	5000	5000	5000	0
457	20231208	132600	18417205	5000	5000	5000	5000	0
458	20231208	132500	18417205	5000	5000	5000	5000	0
459	20231208	132400	18417205	5000	5000	5000	5000	0
460	20231208	132300	18417205	5000	5000	5000	5000	0
461	20231208	132200	18417205	5000	5000	5000	5000	0
462	20231208	132100	18417205	5000	5000	5000	5000	0
463	20231208	132000	18417205	5000	5000	5000	5000	0
464	20231208	131900	18417205	5000	5000	5000	5000	0
465	20231208	131800	18417205	5000	5000	5000	5000	0
466	20231208	131700	18417205	5000	5000	5000	5000	0
467	20231208	131600	18417205	5000	5000	5000	5000	0
468	20231208	131500	18417205	5000	5000	5000	5000	0
469	20231208	131400	18417205	5000	5000	5000	5000	0
470	20231208	131300	18417205	5000	5000	5000	5000	0
471	20231208	131200	18417205	5000	5000	5000	5000	0
472	20231208	131100	18417205	5000	5000	5000	5000	0
473	20231208	131000	18417205	5000	5000	5000	5000	0
474	20231208	130900	18417205	5000	5000	5000	5000	0
475	20231208	130800	18417205	5000	5000	5000	5000	0
476	20231208	130700	18417205	5000	5000	5000	5000	0
477	20231208	130600	18417205	5000	5000	5000	5000	0
478	20231208	130500	18417205	5000	5000	5000	5000	3
479	20231208	130400	18402205	4995	4995	4995	4995	0
480	20231208	130300	18402205	4995	4995	4995	4995	0
481	20231208	130200	18402205	4995	4995	4995	4995	0
482	20231208	130100	18402205	4995	4995	4995	4995	0
483	20231208	130000	18402205	4995	4995	4995	4995	492
484	20231208	125900	15944665	4995	4995	4995	4995	0
485	20231208	125800	15944665	4995	4995	4995	4995	8
486	20231208	125700	15904705	4975	4975	4975	4975	0
487	20231208	125600	15904705	4975	4975	4975	4975	0
488	20231208	125500	15904705	4975	4975	4975	4975	0
489	20231208	125400	15904705	4975	4975	4975	4975	0
490	20231208	125300	15904705	4975	4975	4975	4975	0
491	20231208	125200	15904705	4975	4975	4975	4975	0
492	20231208	125100	15904705	4975	4975	4975	4975	0
493	20231208	125000	15904705	4975	4975	4975	4975	0
494	20231208	124900	15904705	4975	4975	4975	4975	0
495	20231208	124800	15904705	4975	4975	4975	4975	0
496	20231208	124700	15904705	4975	4975	4975	4975	0
497	20231208	124600	15904705	4975	4985	4985	4975	740
498	20231208	124500	12223035	5020	5020	5020	5020	0
499	20231208	124400	12223035	5020	5020	5020	5020	0
500	20231208	124300	12223035	5020	5020	5020	5020	0
501	20231208	124200	12223035	5020	5020	5020	5020	0
502	20231208	124100	12223035	5020	5020	5020	5020	0
503	20231208	124000	12223035	5020	5020	5020	5020	0
504	20231208	123900	12223035	5020	5000	5020	5000	6
505	20231208	123800	12192955	4985	5020	5020	4985	29
506	20231208	123700	12047445	5010	4995	5010	4995	4
507	20231208	123600	12027435	4975	4975	4975	4975	0
508	20231208	123500	12027435	4975	4975	4975	4975	0
509	20231208	123400	12027435	4975	4975	4975	4975	0
510	20231208	123300	12027435	4975	4975	4975	4975	0
511	20231208	123200	12027435	4975	4975	4975	4975	0
512	20231208	123100	12027435	4975	4975	4975	4975	0
513	20231208	123000	12027435	4975	4975	4975	4975	0
514	20231208	122900	12027435	4975	4975	4975	4975	10
515	20231208	122800	11977685	4980	4980	4980	4980	0
516	20231208	122700	11977685	4980	4980	4980	4980	0
517	20231208	122600	11977685	4980	4980	4980	4980	0
518	20231208	122500	11977685	4980	4980	4980	4980	0
519	20231208	122400	11977685	4980	4980	4980	4980	0
520	20231208	122300	11977685	4980	4980	4980	4980	2
521	20231208	122200	11967725	5030	5030	5030	5030	0
522	20231208	122100	11967725	5030	5030	5030	5030	0
523	20231208	122000	11967725	5030	5030	5030	5030	0
524	20231208	121900	11967725	5030	5030	5030	5030	0
525	20231208	121800	11967725	5030	5030	5030	5030	0
526	20231208	121700	11967725	5030	5030	5030	5030	0
527	20231208	121600	11967725	5030	5030	5030	5030	0
528	20231208	121500	11967725	5030	5020	5030	5020	18
529	20231208	121400	11877295	4975	4975	4975	4975	0
530	20231208	121300	11877295	4975	4980	4980	4975	178
531	20231208	121200	10991600	5030	5030	5030	5030	0
532	20231208	121100	10991600	5030	5030	5030	5030	0
533	20231208	121000	10991600	5030	5030	5030	5030	0
534	20231208	120900	10991600	5030	5030	5030	5030	0
535	20231208	120800	10991600	5030	5030	5030	5030	0
536	20231208	120700	10991600	5030	5030	5030	5030	0
537	20231208	120600	10991600	5030	5030	5030	5030	0
538	20231208	120500	10991600	5030	5030	5030	5030	0
539	20231208	120400	10991600	5030	5030	5030	5030	0
540	20231208	120300	10991600	5030	5030	5030	5030	0
541	20231208	120200	10991600	5030	5030	5030	5030	0
542	20231208	120100	10991600	5030	5030	5030	5030	0
543	20231208	120000	10991600	5030	5030	5030	5030	0
544	20231208	115900	10991600	5030	5030	5030	5030	0
545	20231208	115800	10991600	5030	5030	5030	5030	0
546	20231208	115700	10991600	5030	5030	5030	5030	0
547	20231208	115600	10991600	5030	5030	5030	5030	0
548	20231208	115500	10991600	5030	5030	5030	5030	0
549	20231208	115400	10991600	5030	5030	5030	5030	0
550	20231208	115300	10991600	5030	5030	5030	5030	0
551	20231208	115200	10991600	5030	5030	5030	5030	0
552	20231208	115100	10991600	5030	5030	5030	5030	0
553	20231208	115000	10991600	5030	5030	5030	5030	0
554	20231208	114900	10991600	5030	5030	5030	5030	0
555	20231208	114800	10991600	5030	5030	5030	5030	0
556	20231208	114700	10991600	5030	5030	5030	5030	0
557	20231208	114600	10991600	5030	5030	5030	5030	0
558	20231208	114500	10991600	5030	5030	5030	5030	1
559	20231208	114400	10986570	5030	5030	5030	5030	0
560	20231208	114300	10986570	5030	5030	5030	5030	0
561	20231208	114200	10986570	5030	5030	5030	5030	0
562	20231208	114100	10986570	5030	5030	5030	5030	0
563	20231208	114000	10986570	5030	5030	5030	5030	0
564	20231208	113900	10986570	5030	5030	5030	5030	0
565	20231208	113800	10986570	5030	5030	5030	5030	0
566	20231208	113700	10986570	5030	5030	5030	5030	0
567	20231208	113600	10986570	5030	5030	5030	5030	0
568	20231208	113500	10986570	5030	5030	5030	5030	0
569	20231208	113400	10986570	5030	5030	5030	5030	0
570	20231208	113300	10986570	5030	5030	5030	5030	0
571	20231208	113200	10986570	5030	5030	5030	5030	0
572	20231208	113100	10986570	5030	5030	5030	5030	0
573	20231208	113000	10986570	5030	5030	5030	5030	0
574	20231208	112900	10986570	5030	5030	5030	5030	0
575	20231208	112800	10986570	5030	5030	5030	5030	0
576	20231208	112700	10986570	5030	5030	5030	5030	0
577	20231208	112600	10986570	5030	5030	5030	5030	0
578	20231208	112500	10986570	5030	5030	5030	5030	0
579	20231208	112400	10986570	5030	5030	5030	5030	0
580	20231208	112300	10986570	5030	5030	5030	5030	1
581	20231208	112200	10981540	5030	5030	5030	5030	0
582	20231208	112100	10981540	5030	5020	5030	5020	18
583	20231208	112000	10891140	4975	4975	4975	4975	0
584	20231208	111900	10891140	4975	4975	4975	4975	0
585	20231208	111800	10891140	4975	4980	4980	4975	15
586	20231208	111700	10816445	5030	5030	5030	5030	0
587	20231208	111600	10816445	5030	5030	5030	5030	79
588	20231208	111500	10419075	4975	4985	4985	4975	400
589	20231208	111400	8428785	5030	5030	5030	5030	0
590	20231208	111300	8428785	5030	5030	5030	5030	0
591	20231208	111200	8428785	5030	5030	5030	5030	0
592	20231208	111100	8428785	5030	5030	5030	5030	0
593	20231208	111000	8428785	5030	5030	5030	5030	0
594	20231208	110900	8428785	5030	5020	5030	5020	77
595	20231208	110800	8042225	5020	5020	5020	5020	13
596	20231208	110700	7976965	4975	4975	4975	4975	3
597	20231208	110600	7962040	5020	5010	5020	5010	13
598	20231208	110500	7896870	4975	5010	5010	4975	13
599	20231208	110400	7831845	5010	5010	5010	5010	0
600	20231208	110300	7831845	5010	5010	5010	5010	0
601	20231208	110200	7831845	5010	5010	5010	5010	0
602	20231208	110100	7831845	5010	5010	5010	5010	0
603	20231208	110000	7831845	5010	5010	5010	5010	0
604	20231208	105900	7831845	5010	5010	5010	5010	0
605	20231208	105800	7831845	5010	5010	5010	5010	0
606	20231208	105700	7831845	5010	5010	5010	5010	0
607	20231208	105600	7831845	5010	5010	5010	5010	0
608	20231208	105500	7831845	5010	5010	5010	5010	0
609	20231208	105400	7831845	5010	5010	5010	5010	0
610	20231208	105300	7831845	5010	5010	5010	5010	1
611	20231208	105200	7826835	4975	4975	4975	4975	0
612	20231208	105100	7826835	4975	4975	4975	4975	0
613	20231208	105000	7826835	4975	4975	4975	4975	0
614	20231208	104900	7826835	4975	4975	4975	4975	0
615	20231208	104800	7826835	4975	4975	4975	4975	0
616	20231208	104700	7826835	4975	4975	4975	4975	0
617	20231208	104600	7826835	4975	4975	4975	4975	0
618	20231208	104500	7826835	4975	4975	4975	4975	0
619	20231208	104400	7826835	4975	4975	4975	4975	14
620	20231208	104300	7757185	5030	5030	5030	5030	0
621	20231208	104200	7757185	5030	5030	5030	5030	0
622	20231208	104100	7757185	5030	5030	5030	5030	0
623	20231208	104000	7757185	5030	5030	5030	5030	0
624	20231208	103900	7757185	5030	5030	5030	5030	0
625	20231208	103800	7757185	5030	5030	5030	5030	0
626	20231208	103700	7757185	5030	5030	5030	5030	0
627	20231208	103600	7757185	5030	5030	5030	5030	0
628	20231208	103500	7757185	5030	5030	5030	5030	0
629	20231208	103400	7757185	5030	5030	5030	5030	0
630	20231208	103300	7757185	5030	5030	5030	5030	0
631	20231208	103200	7757185	5030	5030	5030	5030	0
632	20231208	103100	7757185	5030	5030	5030	5030	0
633	20231208	103000	7757185	5030	5030	5030	5030	0
634	20231208	102900	7757185	5030	5030	5030	5030	0
635	20231208	102800	7757185	5030	5030	5030	5030	0
636	20231208	102700	7757185	5030	5030	5030	5030	0
637	20231208	102600	7757185	5030	5030	5030	5030	0
638	20231208	102500	7757185	5030	5030	5030	5030	0
639	20231208	102400	7757185	5030	5030	5030	5030	0
640	20231208	102300	7757185	5030	5030	5030	5030	0
641	20231208	102200	7757185	5030	5030	5030	5030	0
642	20231208	102100	7757185	5030	5030	5030	5030	0
643	20231208	102000	7757185	5030	5030	5030	5030	0
644	20231208	101900	7757185	5030	5030	5030	5030	0
645	20231208	101800	7757185	5030	5020	5030	5020	4
646	20231208	101700	7737095	4975	4975	4975	4975	3
647	20231208	101600	7722170	5030	5030	5030	5030	0
648	20231208	101500	7722170	5030	5030	5030	5030	0
649	20231208	101400	7722170	5030	5010	5030	5010	10
650	20231208	101300	7671960	5030	5030	5030	5030	0
651	20231208	101200	7671960	5030	5030	5030	5030	0
652	20231208	101100	7671960	5030	5030	5030	5030	0
653	20231208	101000	7671960	5030	5030	5030	5030	0
654	20231208	100900	7671960	5030	5030	5030	5030	0
655	20231208	100800	7671960	5030	4975	5030	4975	122
656	20231208	100700	7064360	4975	5010	5030	4975	29
657	20231208	100600	6919290	5010	5010	5010	5010	5
658	20231208	100500	6894240	4960	4960	4960	4960	0
659	20231208	100400	6894240	4960	4960	4960	4960	0
660	20231208	100300	6894240	4960	4960	4960	4960	26
661	20231208	100200	6765280	5030	5030	5030	5030	0
662	20231208	100100	6765280	5030	5030	5030	5030	0
663	20231208	100000	6765280	5030	5030	5030	5030	0
664	20231208	095900	6765280	5030	4985	5030	4985	150
665	20231208	095800	6016900	4985	4985	4985	4985	50
666	20231208	095700	5767650	4985	4985	4985	4985	0
667	20231208	095600	5767650	4985	4985	4985	4985	0
668	20231208	095500	5767650	4985	4985	4985	4985	0
669	20231208	095400	5767650	4985	4985	4985	4985	0
670	20231208	095300	5767650	4985	4985	4985	4985	0
671	20231208	095200	5767650	4985	4975	4985	4975	90
672	20231208	095100	5319770	4945	4945	4945	4945	0
673	20231208	095000	5319770	4945	4945	4945	4945	0
674	20231208	094900	5319770	4945	4945	4945	4945	180
675	20231208	094800	4429670	4975	4975	4975	4975	1
676	20231208	094700	4424695	4975	4975	4975	4975	1
677	20231208	094600	4419720	4975	4975	4975	4975	0
678	20231208	094500	4419720	4975	4975	4975	4975	0
679	20231208	094400	4419720	4975	4975	4975	4975	0
680	20231208	094300	4419720	4975	4975	4975	4975	0
681	20231208	094200	4419720	4975	4975	4975	4975	0
682	20231208	094100	4419720	4975	4975	4975	4975	0
683	20231208	094000	4419720	4975	4975	4975	4975	1
684	20231208	093900	4414745	4975	4975	4975	4975	0
685	20231208	093800	4414745	4975	4975	4975	4975	2
686	20231208	093700	4404795	4975	4975	4975	4975	0
687	20231208	093600	4404795	4975	4975	4975	4975	5
688	20231208	093500	4379920	4945	4945	4945	4945	0
689	20231208	093400	4379920	4945	4945	4945	4945	7
690	20231208	093300	4345305	4980	4980	4980	4980	0
691	20231208	093200	4345305	4980	4980	4980	4980	1
692	20231208	093100	4340325	4980	4980	4980	4980	0
693	20231208	093000	4340325	4980	4980	4980	4980	0
694	20231208	092900	4340325	4980	4980	4980	4980	0
695	20231208	092800	4340325	4980	4980	4980	4980	0
696	20231208	092700	4340325	4980	4980	4980	4980	0
697	20231208	092600	4340325	4980	4980	4980	4980	0
698	20231208	092500	4340325	4980	4980	4980	4980	0
699	20231208	092400	4340325	4980	4980	4980	4980	0
700	20231208	092300	4340325	4980	4980	4980	4980	0
701	20231208	092200	4340325	4980	4980	4980	4980	0
702	20231208	092100	4340325	4980	4980	4980	4980	0
703	20231208	092000	4340325	4980	4980	4980	4980	0
704	20231208	091900	4340325	4980	4980	4980	4980	0
705	20231208	091800	4340325	4980	4940	4980	4940	11
706	20231208	091700	4285625	4975	4975	4975	4975	0
707	20231208	091600	4285625	4975	4975	4975	4975	0
708	20231208	091500	4285625	4975	4975	4975	4975	0
709	20231208	091400	4285625	4975	4975	4975	4975	0
710	20231208	091300	4285625	4975	4975	4975	4975	0
711	20231208	091200	4285625	4975	4975	4975	4975	0
712	20231208	091100	4285625	4975	4975	4975	4975	0
713	20231208	091000	4285625	4975	4975	4975	4975	8
714	20231208	090900	4245825	4980	4980	4980	4980	0
715	20231208	090800	4245825	4980	4980	4980	4980	0
716	20231208	090700	4245825	4980	4980	4980	4980	0
717	20231208	090600	4245825	4980	4980	4980	4980	250
718	20231208	090500	3000825	4980	4975	4980	4975	10
719	20231208	090400	2951060	4935	4935	4935	4935	0
720	20231208	090300	2951060	4935	4935	4935	4935	0
721	20231208	090200	2951060	4935	4935	4935	4935	0
722	20231208	090100	2951060	4935	4935	4935	4935	0
723	20231208	090000	2951060	4935	4955	4955	4935	596