KissMeData/365270/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211600	193411090	9110	9110	9110	9110	546
3	20231205	211500	193411090	9110	9110	9110	9110	0
4	20231205	211400	193411090	9110	9110	9110	9110	0
5	20231205	211300	193411090	9110	9110	9110	9110	0
6	20231205	211200	193411090	9110	9110	9110	9110	0
7	20231205	211100	193411090	9110	9110	9110	9110	0
8	20231205	211000	193411090	9110	9110	9110	9110	0
9	20231205	210900	193411090	9110	9110	9110	9110	0
10	20231205	210800	193411090	9110	9110	9110	9110	0
11	20231205	210700	193411090	9110	9110	9110	9110	0
12	20231205	210600	193411090	9110	9110	9110	9110	0
13	20231205	210500	193411090	9110	9110	9110	9110	0
14	20231205	210400	193411090	9110	9110	9110	9110	0
15	20231205	210300	193411090	9110	9110	9110	9110	0
16	20231205	210200	193411090	9110	9110	9110	9110	0
17	20231205	210100	193411090	9110	9110	9110	9110	0
18	20231205	210000	193411090	9110	9110	9110	9110	0
19	20231205	205900	193411090	9110	9110	9110	9110	0
20	20231205	205800	193411090	9110	9110	9110	9110	0
21	20231205	205700	193411090	9110	9110	9110	9110	0
22	20231205	205600	193411090	9110	9110	9110	9110	0
23	20231205	205500	193411090	9110	9110	9110	9110	0
24	20231205	205400	193411090	9110	9110	9110	9110	0
25	20231205	205300	193411090	9110	9110	9110	9110	0
26	20231205	205200	193411090	9110	9110	9110	9110	0
27	20231205	205100	193411090	9110	9110	9110	9110	0
28	20231205	205000	193411090	9110	9110	9110	9110	0
29	20231205	204900	193411090	9110	9110	9110	9110	0
30	20231205	204800	193411090	9110	9110	9110	9110	0
31	20231205	204700	193411090	9110	9110	9110	9110	0
32	20231205	204600	193411090	9110	9110	9110	9110	546
33	20231205	204500	193411090	9110	9110	9110	9110	0
34	20231205	204400	193411090	9110	9110	9110	9110	0
35	20231205	204300	193411090	9110	9110	9110	9110	0
36	20231205	204200	193411090	9110	9110	9110	9110	0
37	20231205	204100	193411090	9110	9110	9110	9110	0
38	20231205	204000	193411090	9110	9110	9110	9110	0
39	20231205	203900	193411090	9110	9110	9110	9110	0
40	20231205	203800	193411090	9110	9110	9110	9110	0
41	20231205	203700	193411090	9110	9110	9110	9110	0
42	20231205	203600	193411090	9110	9110	9110	9110	0
43	20231205	203500	193411090	9110	9110	9110	9110	0
44	20231205	203400	193411090	9110	9110	9110	9110	0
45	20231205	203300	193411090	9110	9110	9110	9110	0
46	20231205	203200	193411090	9110	9110	9110	9110	0
47	20231205	203100	193411090	9110	9110	9110	9110	0
48	20231205	203000	193411090	9110	9110	9110	9110	0
49	20231205	202900	193411090	9110	9110	9110	9110	0
50	20231205	202800	193411090	9110	9110	9110	9110	0
51	20231205	202700	193411090	9110	9110	9110	9110	0
52	20231205	202600	193411090	9110	9110	9110	9110	0
53	20231205	202500	193411090	9110	9110	9110	9110	0
54	20231205	202400	193411090	9110	9110	9110	9110	0
55	20231205	202300	193411090	9110	9110	9110	9110	0
56	20231205	202200	193411090	9110	9110	9110	9110	0
57	20231205	202100	193411090	9110	9110	9110	9110	0
58	20231205	202000	193411090	9110	9110	9110	9110	0
59	20231205	201900	193411090	9110	9110	9110	9110	0
60	20231205	201800	193411090	9110	9110	9110	9110	0
61	20231205	201700	193411090	9110	9110	9110	9110	0
62	20231205	201600	193411090	9110	9110	9110	9110	546
63	20231205	201500	193411090	9110	9110	9110	9110	0
64	20231205	201400	193411090	9110	9110	9110	9110	0
65	20231205	201300	193411090	9110	9110	9110	9110	0
66	20231205	201200	193411090	9110	9110	9110	9110	0
67	20231205	201100	193411090	9110	9110	9110	9110	0
68	20231205	201000	193411090	9110	9110	9110	9110	0
69	20231205	200900	193411090	9110	9110	9110	9110	0
70	20231205	200800	193411090	9110	9110	9110	9110	0
71	20231205	200700	193411090	9110	9110	9110	9110	0
72	20231205	200600	193411090	9110	9110	9110	9110	0
73	20231205	200500	193411090	9110	9110	9110	9110	0
74	20231205	200400	193411090	9110	9110	9110	9110	0
75	20231205	200300	193411090	9110	9110	9110	9110	0
76	20231205	200200	193411090	9110	9110	9110	9110	0
77	20231205	200100	193411090	9110	9110	9110	9110	0
78	20231205	200000	193411090	9110	9110	9110	9110	0
79	20231205	195900	193411090	9110	9110	9110	9110	0
80	20231205	195800	193411090	9110	9110	9110	9110	0
81	20231205	195700	193411090	9110	9110	9110	9110	0
82	20231205	195600	193411090	9110	9110	9110	9110	0
83	20231205	195500	193411090	9110	9110	9110	9110	0
84	20231205	195400	193411090	9110	9110	9110	9110	0
85	20231205	195300	193411090	9110	9110	9110	9110	0
86	20231205	195200	193411090	9110	9110	9110	9110	0
87	20231205	195100	193411090	9110	9110	9110	9110	0
88	20231205	195000	193411090	9110	9110	9110	9110	0
89	20231205	194900	193411090	9110	9110	9110	9110	0
90	20231205	194800	193411090	9110	9110	9110	9110	0
91	20231205	194700	193411090	9110	9110	9110	9110	0
92	20231205	194600	193411090	9110	9110	9110	9110	546
93	20231205	194500	193411090	9110	9110	9110	9110	0
94	20231205	194400	193411090	9110	9110	9110	9110	0
95	20231205	194300	193411090	9110	9110	9110	9110	0
96	20231205	194200	193411090	9110	9110	9110	9110	0
97	20231205	194100	193411090	9110	9110	9110	9110	0
98	20231205	194000	193411090	9110	9110	9110	9110	0
99	20231205	193900	193411090	9110	9110	9110	9110	0
100	20231205	193800	193411090	9110	9110	9110	9110	0
101	20231205	193700	193411090	9110	9110	9110	9110	0
102	20231205	193600	193411090	9110	9110	9110	9110	0
103	20231205	193500	193411090	9110	9110	9110	9110	0
104	20231205	193400	193411090	9110	9110	9110	9110	0
105	20231205	193300	193411090	9110	9110	9110	9110	0
106	20231205	193200	193411090	9110	9110	9110	9110	0
107	20231205	193100	193411090	9110	9110	9110	9110	0
108	20231205	193000	193411090	9110	9110	9110	9110	0
109	20231205	192900	193411090	9110	9110	9110	9110	0
110	20231205	192800	193411090	9110	9110	9110	9110	0
111	20231205	192700	193411090	9110	9110	9110	9110	0
112	20231205	192600	193411090	9110	9110	9110	9110	0
113	20231205	192500	193411090	9110	9110	9110	9110	0
114	20231205	192400	193411090	9110	9110	9110	9110	0
115	20231205	192300	193411090	9110	9110	9110	9110	0
116	20231205	192200	193411090	9110	9110	9110	9110	0
117	20231205	192100	193411090	9110	9110	9110	9110	0
118	20231205	192000	193411090	9110	9110	9110	9110	0
119	20231205	191900	193411090	9110	9110	9110	9110	0
120	20231205	191800	193411090	9110	9110	9110	9110	0
121	20231205	191700	193411090	9110	9110	9110	9110	0
122	20231205	191600	193411090	9110	9110	9110	9110	546
123	20231205	191500	193411090	9110	9110	9110	9110	0
124	20231205	191400	193411090	9110	9110	9110	9110	0
125	20231205	191300	193411090	9110	9110	9110	9110	0
126	20231205	191200	193411090	9110	9110	9110	9110	0
127	20231205	191100	193411090	9110	9110	9110	9110	0
128	20231205	191000	193411090	9110	9110	9110	9110	0
129	20231205	190900	193411090	9110	9110	9110	9110	0
130	20231205	190800	193411090	9110	9110	9110	9110	0
131	20231205	190700	193411090	9110	9110	9110	9110	0
132	20231205	190600	193411090	9110	9110	9110	9110	0
133	20231205	190500	193411090	9110	9110	9110	9110	0
134	20231205	190400	193411090	9110	9110	9110	9110	0
135	20231205	190300	193411090	9110	9110	9110	9110	0
136	20231205	190200	193411090	9110	9110	9110	9110	0
137	20231205	190100	193411090	9110	9110	9110	9110	0
138	20231205	190000	193411090	9110	9110	9110	9110	0
139	20231205	185900	193411090	9110	9110	9110	9110	0
140	20231205	185800	193411090	9110	9110	9110	9110	0
141	20231205	185700	193411090	9110	9110	9110	9110	0
142	20231205	185600	193411090	9110	9110	9110	9110	0
143	20231205	185500	193411090	9110	9110	9110	9110	0
144	20231205	185400	193411090	9110	9110	9110	9110	0
145	20231205	185300	193411090	9110	9110	9110	9110	0
146	20231205	185200	193411090	9110	9110	9110	9110	0
147	20231205	185100	193411090	9110	9110	9110	9110	0
148	20231205	185000	193411090	9110	9110	9110	9110	0
149	20231205	184900	193411090	9110	9110	9110	9110	0
150	20231205	184800	193411090	9110	9110	9110	9110	0
151	20231205	184700	193411090	9110	9110	9110	9110	0
152	20231205	184600	193411090	9110	9110	9110	9110	546
153	20231205	184500	193411090	9110	9110	9110	9110	0
154	20231205	184400	193411090	9110	9110	9110	9110	0
155	20231205	184300	193411090	9110	9110	9110	9110	0
156	20231205	184200	193411090	9110	9110	9110	9110	0
157	20231205	184100	193411090	9110	9110	9110	9110	0
158	20231205	184000	193411090	9110	9110	9110	9110	0
159	20231205	183900	193411090	9110	9110	9110	9110	0
160	20231205	183800	193411090	9110	9110	9110	9110	0
161	20231205	183700	193411090	9110	9110	9110	9110	0
162	20231205	183600	193411090	9110	9110	9110	9110	0
163	20231205	183500	193411090	9110	9110	9110	9110	0
164	20231205	183400	193411090	9110	9110	9110	9110	0
165	20231205	183300	193411090	9110	9110	9110	9110	0
166	20231205	183200	193411090	9110	9110	9110	9110	0
167	20231205	183100	193411090	9110	9110	9110	9110	0
168	20231205	183000	193411090	9110	9110	9110	9110	0
169	20231205	182900	193411090	9110	9110	9110	9110	0
170	20231205	182800	193411090	9110	9110	9110	9110	0
171	20231205	182700	193411090	9110	9110	9110	9110	0
172	20231205	182600	193411090	9110	9110	9110	9110	0
173	20231205	182500	193411090	9110	9110	9110	9110	0
174	20231205	182400	193411090	9110	9110	9110	9110	0
175	20231205	182300	193411090	9110	9110	9110	9110	0
176	20231205	182200	193411090	9110	9110	9110	9110	0
177	20231205	182100	193411090	9110	9110	9110	9110	0
178	20231205	182000	193411090	9110	9110	9110	9110	0
179	20231205	181900	193411090	9110	9110	9110	9110	0
180	20231205	181800	193411090	9110	9110	9110	9110	0
181	20231205	181700	193411090	9110	9110	9110	9110	0
182	20231205	181600	193411090	9110	9110	9110	9110	546
183	20231205	181500	193411090	9110	9110	9110	9110	0
184	20231205	181400	193411090	9110	9110	9110	9110	0
185	20231205	181300	193411090	9110	9110	9110	9110	0
186	20231205	181200	193411090	9110	9110	9110	9110	0
187	20231205	181100	193411090	9110	9110	9110	9110	0
188	20231205	181000	193411090	9110	9110	9110	9110	0
189	20231205	180900	193411090	9110	9110	9110	9110	0
190	20231205	180800	193411090	9110	9110	9110	9110	0
191	20231205	180700	193411090	9110	9110	9110	9110	0
192	20231205	180600	193411090	9110	9110	9110	9110	0
193	20231205	180500	193411090	9110	9110	9110	9110	0
194	20231205	180400	193411090	9110	9110	9110	9110	0
195	20231205	180300	193411090	9110	9110	9110	9110	0
196	20231205	180200	193411090	9110	9110	9110	9110	0
197	20231205	180100	193411090	9110	9110	9110	9110	0
198	20231205	180000	193411090	9110	9110	9110	9110	0
199	20231205	175900	193411090	9110	9110	9110	9110	0
200	20231205	175800	193411090	9110	9110	9110	9110	0
201	20231205	175700	193411090	9110	9110	9110	9110	0
202	20231205	175600	193411090	9110	9110	9110	9110	0
203	20231205	175500	193411090	9110	9110	9110	9110	0
204	20231205	175400	193411090	9110	9110	9110	9110	0
205	20231205	175300	193411090	9110	9110	9110	9110	0
206	20231205	175200	193411090	9110	9110	9110	9110	0
207	20231205	175100	193411090	9110	9110	9110	9110	0
208	20231205	175000	193411090	9110	9110	9110	9110	0
209	20231205	174900	193411090	9110	9110	9110	9110	0
210	20231205	174800	193411090	9110	9110	9110	9110	0
211	20231205	174700	193411090	9110	9110	9110	9110	0
212	20231205	174600	193411090	9110	9110	9110	9110	546
213	20231205	174500	193411090	9110	9110	9110	9110	0
214	20231205	174400	193411090	9110	9110	9110	9110	0
215	20231205	174300	193411090	9110	9110	9110	9110	0
216	20231205	174200	193411090	9110	9110	9110	9110	0
217	20231205	174100	193411090	9110	9110	9110	9110	0
218	20231205	174000	193411090	9110	9110	9110	9110	0
219	20231205	173900	193411090	9110	9110	9110	9110	0
220	20231205	173800	193411090	9110	9110	9110	9110	0
221	20231205	173700	193411090	9110	9110	9110	9110	0
222	20231205	173600	193411090	9110	9110	9110	9110	0
223	20231205	173500	193411090	9110	9110	9110	9110	0
224	20231205	173400	193411090	9110	9110	9110	9110	0
225	20231205	173300	193411090	9110	9110	9110	9110	0
226	20231205	173200	193411090	9110	9110	9110	9110	0
227	20231205	173100	193411090	9110	9110	9110	9110	0
228	20231205	173000	193411090	9110	9110	9110	9110	0
229	20231205	172900	193411090	9110	9110	9110	9110	0
230	20231205	172800	193411090	9110	9110	9110	9110	0
231	20231205	172700	193411090	9110	9110	9110	9110	0
232	20231205	172600	193411090	9110	9110	9110	9110	0
233	20231205	172500	193411090	9110	9110	9110	9110	0
234	20231205	172400	193411090	9110	9110	9110	9110	0
235	20231205	172300	193411090	9110	9110	9110	9110	0
236	20231205	172200	193411090	9110	9110	9110	9110	0
237	20231205	172100	193411090	9110	9110	9110	9110	0
238	20231205	172000	193411090	9110	9110	9110	9110	0
239	20231205	171900	193411090	9110	9110	9110	9110	0
240	20231205	171800	193411090	9110	9110	9110	9110	0
241	20231205	171700	193411090	9110	9110	9110	9110	0
242	20231205	171600	193411090	9110	9110	9110	9110	546
243	20231205	171500	193411090	9110	9110	9110	9110	0
244	20231205	171400	193411090	9110	9110	9110	9110	0
245	20231205	171300	193411090	9110	9110	9110	9110	0
246	20231205	171200	193411090	9110	9110	9110	9110	0
247	20231205	171100	193411090	9110	9110	9110	9110	0
248	20231205	171000	193411090	9110	9110	9110	9110	0
249	20231205	170900	193411090	9110	9110	9110	9110	0
250	20231205	170800	193411090	9110	9110	9110	9110	0
251	20231205	170700	193411090	9110	9110	9110	9110	0
252	20231205	170600	193411090	9110	9110	9110	9110	0
253	20231205	170500	193411090	9110	9110	9110	9110	0
254	20231205	170400	193411090	9110	9110	9110	9110	0
255	20231205	170300	193411090	9110	9110	9110	9110	0
256	20231205	170200	193411090	9110	9110	9110	9110	0
257	20231205	170100	193411090	9110	9110	9110	9110	0
258	20231205	170000	193411090	9110	9110	9110	9110	0
259	20231205	165900	193411090	9110	9110	9110	9110	0
260	20231205	165800	193411090	9110	9110	9110	9110	0
261	20231205	165700	193411090	9110	9110	9110	9110	0
262	20231205	165600	193411090	9110	9110	9110	9110	0
263	20231205	165500	193411090	9110	9110	9110	9110	0
264	20231205	165400	193411090	9110	9110	9110	9110	0
265	20231205	165300	193411090	9110	9110	9110	9110	0
266	20231205	165200	193411090	9110	9110	9110	9110	0
267	20231205	165100	193411090	9110	9110	9110	9110	0
268	20231205	165000	193411090	9110	9110	9110	9110	0
269	20231205	164900	193411090	9110	9110	9110	9110	0
270	20231205	164800	193411090	9110	9110	9110	9110	0
271	20231205	164700	193411090	9110	9110	9110	9110	0
272	20231205	164600	193411090	9110	9110	9110	9110	546
273	20231205	164500	193411090	9110	9110	9110	9110	0
274	20231205	164400	193411090	9110	9110	9110	9110	0
275	20231205	164300	193411090	9110	9110	9110	9110	0
276	20231205	164200	193411090	9110	9110	9110	9110	0
277	20231205	164100	193411090	9110	9110	9110	9110	0
278	20231205	164000	193411090	9110	9110	9110	9110	0
279	20231205	163900	193411090	9110	9110	9110	9110	0
280	20231205	163800	193411090	9110	9110	9110	9110	0
281	20231205	163700	193411090	9110	9110	9110	9110	0
282	20231205	163600	193411090	9110	9110	9110	9110	0
283	20231205	163500	193411090	9110	9110	9110	9110	0
284	20231205	163400	193411090	9110	9110	9110	9110	0
285	20231205	163300	193411090	9110	9110	9110	9110	0
286	20231205	163200	193411090	9110	9110	9110	9110	0
287	20231205	163100	193411090	9110	9110	9110	9110	0
288	20231205	163000	193411090	9110	9110	9110	9110	0
289	20231205	162900	193411090	9110	9110	9110	9110	0
290	20231205	162800	193411090	9110	9110	9110	9110	0
291	20231205	162700	193411090	9110	9110	9110	9110	0
292	20231205	162600	193411090	9110	9110	9110	9110	0
293	20231205	162500	193411090	9110	9110	9110	9110	0
294	20231205	162400	193411090	9110	9110	9110	9110	0
295	20231205	162300	193411090	9110	9110	9110	9110	0
296	20231205	162200	193411090	9110	9110	9110	9110	0
297	20231205	162100	193411090	9110	9110	9110	9110	0
298	20231205	162000	193411090	9110	9110	9110	9110	0
299	20231205	161900	193411090	9110	9110	9110	9110	0
300	20231205	161800	193411090	9110	9110	9110	9110	0
301	20231205	161700	193411090	9110	9110	9110	9110	0
302	20231205	161600	193411090	9110	9110	9110	9110	546
303	20231205	161500	193411090	9110	9110	9110	9110	0
304	20231205	161400	193411090	9110	9110	9110	9110	0
305	20231205	161300	193411090	9110	9110	9110	9110	0
306	20231205	161200	193411090	9110	9110	9110	9110	0
307	20231205	161100	193411090	9110	9110	9110	9110	0
308	20231205	161000	193411090	9110	9110	9110	9110	0
309	20231205	160900	193411090	9110	9110	9110	9110	0
310	20231205	160800	193411090	9110	9110	9110	9110	0
311	20231205	160700	193411090	9110	9110	9110	9110	0
312	20231205	160600	193411090	9110	9110	9110	9110	0
313	20231205	160500	193411090	9110	9110	9110	9110	0
314	20231205	160400	193411090	9110	9110	9110	9110	0
315	20231205	160300	193411090	9110	9110	9110	9110	0
316	20231205	160200	193411090	9110	9110	9110	9110	0
317	20231205	160100	193411090	9110	9110	9110	9110	0
318	20231205	160000	193411090	9110	9110	9110	9110	0
319	20231205	155900	193411090	9110	9110	9110	9110	0
320	20231205	155800	193411090	9110	9110	9110	9110	0
321	20231205	155700	193411090	9110	9110	9110	9110	0
322	20231205	155600	193411090	9110	9110	9110	9110	0
323	20231205	155500	193411090	9110	9110	9110	9110	0
324	20231205	155400	193411090	9110	9110	9110	9110	0
325	20231205	155300	193411090	9110	9110	9110	9110	0
326	20231205	155200	193411090	9110	9110	9110	9110	0
327	20231205	155100	193411090	9110	9110	9110	9110	0
328	20231205	155000	193411090	9110	9110	9110	9110	0
329	20231205	154900	193411090	9110	9110	9110	9110	0
330	20231205	154800	193411090	9110	9110	9110	9110	0
331	20231205	154700	193411090	9110	9110	9110	9110	0
332	20231205	154600	193411090	9110	9110	9110	9110	546
333	20231205	154500	193411090	9110	9110	9110	9110	0
334	20231205	154400	193411090	9110	9110	9110	9110	0
335	20231205	154300	193411090	9110	9110	9110	9110	0
336	20231205	154200	193411090	9110	9110	9110	9110	0
337	20231205	154100	193411090	9110	9110	9110	9110	0
338	20231205	154000	193411090	9110	9110	9110	9110	0
339	20231205	153900	193411090	9110	9110	9110	9110	0
340	20231205	153800	193411090	9110	9110	9110	9110	0
341	20231205	153700	193411090	9110	9110	9110	9110	0
342	20231205	153600	193411090	9110	9110	9110	9110	0
343	20231205	153500	193411090	9110	9110	9110	9110	0
344	20231205	153400	193411090	9110	9110	9110	9110	0
345	20231205	153300	193411090	9110	9110	9110	9110	0
346	20231205	153200	193411090	9110	9110	9110	9110	0
347	20231205	153100	193411090	9110	9110	9110	9110	0
348	20231205	153000	193411090	9110	9110	9110	9110	546
349	20231205	152900	188437030	9080	9080	9080	9080	0
350	20231205	152800	188437030	9080	9080	9080	9080	0
351	20231205	152700	188437030	9080	9080	9080	9080	0
352	20231205	152600	188437030	9080	9080	9080	9080	0
353	20231205	152500	188437030	9080	9080	9080	9080	0
354	20231205	152400	188437030	9080	9080	9080	9080	0
355	20231205	152300	188437030	9080	9080	9080	9080	0
356	20231205	152200	188437030	9080	9080	9080	9080	0
357	20231205	152100	188437030	9080	9080	9080	9080	0
358	20231205	152000	188437030	9080	9080	9080	9080	0
359	20231205	151900	188437030	9080	9080	9170	9080	4
360	20231205	151800	188400540	9170	9170	9170	9070	14
361	20231205	151700	188272260	9170	9110	9180	9050	107
362	20231205	151600	187294120	9110	9050	9110	9040	3
363	20231205	151500	187266920	9060	9040	9060	9040	13
364	20231205	151400	187149180	9040	9040	9040	9040	1
365	20231205	151300	187140140	9060	9060	9060	9060	0
366	20231205	151200	187140140	9060	9060	9060	9060	5
367	20231205	151100	187094840	9060	9060	9060	9060	1
368	20231205	151000	187085780	9020	9030	9030	9020	295
369	20231205	150900	184423220	9060	9050	9060	9050	550
370	20231205	150800	179444170	9030	9030	9050	9030	66
371	20231205	150700	178848170	9030	9030	9030	9030	0
372	20231205	150600	178848170	9030	9030	9030	9030	0
373	20231205	150500	178848170	9030	9040	9040	9030	3
374	20231205	150400	178821070	9030	9030	9030	9030	0
375	20231205	150300	178821070	9030	9030	9030	9030	7
376	20231205	150200	178757860	9030	9030	9030	9030	0
377	20231205	150100	178757860	9030	9040	9040	9030	108
378	20231205	150000	177781720	9040	9040	9040	9040	0
379	20231205	145900	177781720	9040	9040	9040	9040	0
380	20231205	145800	177781720	9040	9040	9040	9040	9
381	20231205	145700	177700360	9040	9040	9040	9040	0
382	20231205	145600	177700360	9040	9040	9040	9040	86
383	20231205	145500	176922920	9050	9050	9050	9050	0
384	20231205	145400	176922920	9050	9050	9050	9050	57
385	20231205	145300	176407070	9050	9050	9050	9050	1
386	20231205	145200	176398020	9060	9060	9060	9060	0
387	20231205	145100	176398020	9060	9060	9060	9060	0
388	20231205	145000	176398020	9060	9060	9060	9060	8
389	20231205	144900	176325540	9060	9060	9060	9060	0
390	20231205	144800	176325540	9060	9060	9060	9060	5
391	20231205	144700	176280240	9060	9060	9060	9060	0
392	20231205	144600	176280240	9060	9060	9060	9060	16
393	20231205	144500	176135280	9060	9060	9060	9060	0
394	20231205	144400	176135280	9060	9060	9060	9060	0
395	20231205	144300	176135280	9060	9060	9060	9060	2
396	20231205	144200	176117160	9040	9030	9040	9030	60
397	20231205	144100	175575150	9030	9030	9030	9030	2
398	20231205	144000	175557090	9070	9070	9070	9070	0
399	20231205	143900	175557090	9070	9030	9070	9030	5
400	20231205	143800	175511780	9020	9040	9040	9020	160
401	20231205	143700	174068220	9060	9060	9060	9060	0
402	20231205	143600	174068220	9060	9060	9060	9060	0
403	20231205	143500	174068220	9060	9060	9060	9060	0
404	20231205	143400	174068220	9060	9060	9060	9060	1178
405	20231205	143300	163395540	9040	9040	9040	9040	569
406	20231205	143200	158251780	9040	9040	9040	9040	0
407	20231205	143100	158251780	9040	9030	9040	9030	22
408	20231205	143000	158052910	9040	9060	9060	9040	834
409	20231205	142900	150497070	9070	9070	9070	9070	0
410	20231205	142800	150497070	9070	9070	9070	9070	0
411	20231205	142700	150497070	9070	9060	9070	9060	47
412	20231205	142600	150070950	9010	9010	9010	9010	0
413	20231205	142500	150070950	9010	9010	9010	9010	0
414	20231205	142400	150070950	9010	9020	9020	9010	550
415	20231205	142300	145112760	9020	9020	9020	9020	0
416	20231205	142200	145112760	9020	9020	9020	9020	0
417	20231205	142100	145112760	9020	9020	9020	9020	50
418	20231205	142000	144661760	9010	9010	9010	9010	0
419	20231205	141900	144661760	9010	9050	9050	9010	905
420	20231205	141800	136490520	9080	9080	9080	9080	0
421	20231205	141700	136490520	9080	9080	9080	9080	0
422	20231205	141600	136490520	9080	9080	9080	9080	1
423	20231205	141500	136481440	9080	9080	9080	9080	0
424	20231205	141400	136481440	9080	9080	9080	9080	1
425	20231205	141300	136472360	9040	9040	9040	9040	0
426	20231205	141200	136472360	9040	9040	9040	9040	0
427	20231205	141100	136472360	9040	9040	9040	9040	0
428	20231205	141000	136472360	9040	9040	9040	9040	1
429	20231205	140900	136463320	9040	9040	9040	9040	1
430	20231205	140800	136454280	9040	9040	9040	9040	1
431	20231205	140700	136445240	9050	9050	9050	9050	1
432	20231205	140600	136436190	9020	9070	9070	9020	94
433	20231205	140500	135586430	9080	9080	9080	9080	15
434	20231205	140400	135450230	9130	9130	9130	9130	0
435	20231205	140300	135450230	9130	9130	9130	9130	0
436	20231205	140200	135450230	9130	9130	9130	9130	0
437	20231205	140100	135450230	9130	9130	9130	9130	0
438	20231205	140000	135450230	9130	9130	9130	9130	0
439	20231205	135900	135450230	9130	9110	9130	9110	6
440	20231205	135800	135395510	9110	9110	9110	9110	0
441	20231205	135700	135395510	9110	9110	9110	9110	13
442	20231205	135600	135277080	9110	9100	9110	9100	16
443	20231205	135500	135131380	9100	9100	9100	9100	0
444	20231205	135400	135131380	9100	9100	9100	9100	0
445	20231205	135300	135131380	9100	9100	9100	9100	1
446	20231205	135200	135122280	9100	9100	9100	9100	1
447	20231205	135100	135113180	9110	9080	9110	9080	240
448	20231205	135000	132927520	9080	9080	9080	9080	0
449	20231205	134900	132927520	9080	9080	9080	9080	0
450	20231205	134800	132927520	9080	9080	9080	9080	0
451	20231205	134700	132927520	9080	9080	9080	9080	10
452	20231205	134600	132836720	9080	9080	9080	9080	0
453	20231205	134500	132836720	9080	9080	9080	9080	14
454	20231205	134400	132709600	9080	9080	9080	9080	0
455	20231205	134300	132709600	9080	9080	9080	9080	21
456	20231205	134200	132518920	9080	9080	9080	9080	11
457	20231205	134100	132419040	9080	9080	9080	9080	0
458	20231205	134000	132419040	9080	9080	9080	9080	0
459	20231205	133900	132419040	9080	9080	9080	9080	0
460	20231205	133800	132419040	9080	9080	9080	9080	0
461	20231205	133700	132419040	9080	9080	9080	9080	8
462	20231205	133600	132346400	9080	9080	9080	9080	2
463	20231205	133500	132328240	9050	9050	9050	9050	0
464	20231205	133400	132328240	9050	9050	9050	9050	0
465	20231205	133300	132328240	9050	9050	9050	9050	0
466	20231205	133200	132328240	9050	9050	9050	9050	1
467	20231205	133100	132319190	9050	9040	9050	9040	39
468	20231205	133000	131966580	9050	9050	9050	9050	5
469	20231205	132900	131921330	9050	9050	9050	9050	6
470	20231205	132800	131867030	9060	9060	9060	9060	5
471	20231205	132700	131821730	9060	9080	9080	9060	45
472	20231205	132600	131413290	9080	9080	9080	9080	0
473	20231205	132500	131413290	9080	9050	9080	9050	227
474	20231205	132400	129353430	9050	9050	9050	9050	0
475	20231205	132300	129353430	9050	9050	9050	9050	0
476	20231205	132200	129353430	9050	9050	9050	9050	2
477	20231205	132100	129335330	9050	9050	9050	9050	11
478	20231205	132000	129235780	9040	9040	9040	9040	0
479	20231205	131900	129235780	9040	9040	9040	9040	0
480	20231205	131800	129235780	9040	9040	9040	9040	1
481	20231205	131700	129226740	9040	9040	9040	9040	30
482	20231205	131600	128955540	9040	9020	9040	9020	14
483	20231205	131500	128829040	9010	9020	9020	9010	113
484	20231205	131400	127809800	9020	9020	9020	9020	86
485	20231205	131300	127034080	9020	9020	9020	9020	0
486	20231205	131200	127034080	9020	9020	9020	9020	0
487	20231205	131100	127034080	9020	9020	9020	9020	0
488	20231205	131000	127034080	9020	9020	9020	9020	0
489	20231205	130900	127034080	9020	9020	9020	9020	0
490	20231205	130800	127034080	9020	9020	9020	9020	0
491	20231205	130700	127034080	9020	9020	9020	9020	0
492	20231205	130600	127034080	9020	9020	9020	9020	3
493	20231205	130500	127007020	9020	9020	9020	9020	0
494	20231205	130400	127007020	9020	9020	9020	9020	1
495	20231205	130300	126998000	9010	9070	9070	9010	101
496	20231205	130200	126087130	9030	9050	9050	9030	21
497	20231205	130100	125897460	9050	9050	9050	9050	0
498	20231205	130000	125897460	9050	9040	9050	9040	60
499	20231205	125900	125354750	9030	9030	9030	9030	4
500	20231205	125800	125318630	9010	9010	9010	9010	0
501	20231205	125700	125318630	9010	9010	9010	9010	0
502	20231205	125600	125318630	9010	9010	9010	9010	50
503	20231205	125500	124868130	9040	9040	9040	9040	1
504	20231205	125400	124859090	9040	9040	9040	9040	1
505	20231205	125300	124850050	9040	9040	9040	9040	0
506	20231205	125200	124850050	9040	9040	9040	9010	146
507	20231205	125100	123531710	9040	9040	9040	9040	1
508	20231205	125000	123522670	9040	9040	9040	9040	9
509	20231205	124900	123441310	9040	9040	9040	9040	0
510	20231205	124800	123441310	9040	9040	9040	9040	2
511	20231205	124700	123423230	9050	9050	9050	9050	20
512	20231205	124600	123242230	9050	9050	9050	9050	0
513	20231205	124500	123242230	9050	9050	9050	9050	1
514	20231205	124400	123233180	9040	9040	9040	9040	2
515	20231205	124300	123215100	9040	9040	9040	9040	0
516	20231205	124200	123215100	9040	9040	9040	9040	0
517	20231205	124100	123215100	9040	9040	9040	9040	0
518	20231205	124000	123215100	9040	9040	9040	9040	1
519	20231205	123900	123206060	9040	9040	9040	9040	0
520	20231205	123800	123206060	9040	9040	9040	9040	10
521	20231205	123700	123115660	9040	9040	9040	9040	5
522	20231205	123600	123070460	9040	9040	9040	9040	0
523	20231205	123500	123070460	9040	9000	9040	9000	61
524	20231205	123400	122521020	9010	9010	9010	9010	7
525	20231205	123300	122457950	9010	9030	9030	9010	55
526	20231205	123200	121962200	9040	9040	9040	9040	0
527	20231205	123100	121962200	9040	9040	9040	9040	0
528	20231205	123000	121962200	9040	9040	9040	9040	0
529	20231205	122900	121962200	9040	9040	9040	9040	5
530	20231205	122800	121917000	9040	9040	9040	9040	0
531	20231205	122700	121917000	9040	9040	9040	9040	0
532	20231205	122600	121917000	9040	9040	9040	9040	0
533	20231205	122500	121917000	9040	9040	9040	9040	0
534	20231205	122400	121917000	9040	9040	9040	9040	0
535	20231205	122300	121917000	9040	9040	9040	9040	0
536	20231205	122200	121917000	9040	9040	9040	9040	0
537	20231205	122100	121917000	9040	9040	9040	9040	0
538	20231205	122000	121917000	9040	9040	9040	9040	0
539	20231205	121900	121917000	9040	9040	9040	9040	0
540	20231205	121800	121917000	9040	9040	9040	9040	0
541	20231205	121700	121917000	9040	9040	9040	9040	0
542	20231205	121600	121917000	9040	9040	9040	9040	0
543	20231205	121500	121917000	9040	9040	9040	9040	0
544	20231205	121400	121917000	9040	9040	9040	9040	0
545	20231205	121300	121917000	9040	9040	9040	9040	0
546	20231205	121200	121917000	9040	9040	9040	9040	1
547	20231205	121100	121907960	9000	9000	9000	9000	0
548	20231205	121000	121907960	9000	9000	9000	9000	0
549	20231205	120900	121907960	9000	9000	9000	9000	0
550	20231205	120800	121907960	9000	9010	9010	9000	105
551	20231205	120700	120962870	9000	9000	9000	9000	0
552	20231205	120600	120962870	9000	9000	9000	9000	0
553	20231205	120500	120962870	9000	9000	9000	9000	0
554	20231205	120400	120962870	9000	9000	9000	9000	0
555	20231205	120300	120962870	9000	9000	9000	9000	0
556	20231205	120200	120962870	9000	9000	9000	9000	0
557	20231205	120100	120962870	9000	9000	9000	9000	0
558	20231205	120000	120962870	9000	9000	9000	9000	0
559	20231205	115900	120962870	9000	9010	9010	9000	102
560	20231205	115800	120044860	9000	9000	9000	9000	44
561	20231205	115700	119648860	9000	9000	9000	9000	0
562	20231205	115600	119648860	9000	9000	9000	9000	0
563	20231205	115500	119648860	9000	9010	9010	9000	500
564	20231205	115400	115148830	9010	9010	9010	9010	0
565	20231205	115300	115148830	9010	9010	9010	9010	0
566	20231205	115200	115148830	9010	9010	9010	9010	0
567	20231205	115100	115148830	9010	9020	9020	9010	600
568	20231205	115000	109741830	9030	9030	9030	9030	100
569	20231205	114900	108838830	9020	9020	9020	9020	0
570	20231205	114800	108838830	9020	9020	9020	9020	0
571	20231205	114700	108838830	9020	9020	9020	9020	0
572	20231205	114600	108838830	9020	9020	9020	9020	0
573	20231205	114500	108838830	9020	9020	9020	9020	0
574	20231205	114400	108838830	9020	9020	9020	9020	0
575	20231205	114300	108838830	9020	9020	9020	9020	200
576	20231205	114200	107034830	9020	9030	9030	9020	400
577	20231205	114100	103424770	9030	9030	9030	9030	0
578	20231205	114000	103424770	9030	9040	9110	9030	71
579	20231205	113900	102783060	9120	9120	9120	9120	0
580	20231205	113800	102783060	9120	9120	9120	9120	0
581	20231205	113700	102783060	9120	9120	9120	9120	0
582	20231205	113600	102783060	9120	9120	9120	9120	0
583	20231205	113500	102783060	9120	9090	9120	9090	23
584	20231205	113400	102573880	9050	9050	9050	9050	7
585	20231205	113300	102510530	9050	9050	9050	9050	373
586	20231205	113200	99134880	9050	9050	9050	9050	111
587	20231205	113100	98130330	9050	9050	9050	9050	0
588	20231205	113000	98130330	9050	9050	9050	9050	0
589	20231205	112900	98130330	9050	9050	9050	9050	0
590	20231205	112800	98130330	9050	9050	9050	9050	0
591	20231205	112700	98130330	9050	9050	9050	9050	1
592	20231205	112600	98121280	9050	9050	9050	9050	0
593	20231205	112500	98121280	9050	9050	9050	9050	1
594	20231205	112400	98112230	9020	9020	9020	9020	0
595	20231205	112300	98112230	9020	9020	9020	9020	0
596	20231205	112200	98112230	9020	9020	9020	9020	0
597	20231205	112100	98112230	9020	9020	9020	9020	0
598	20231205	112000	98112230	9020	9020	9020	9020	0
599	20231205	111900	98112230	9020	9020	9020	9020	0
600	20231205	111800	98112230	9020	9020	9020	9020	0
601	20231205	111700	98112230	9020	9020	9020	9020	0
602	20231205	111600	98112230	9020	9020	9020	9020	0
603	20231205	111500	98112230	9020	9020	9020	9020	1
604	20231205	111400	98103210	9020	9020	9020	9020	0
605	20231205	111300	98103210	9020	9100	9100	9020	300
606	20231205	111200	95394670	9120	9120	9120	9120	0
607	20231205	111100	95394670	9120	9120	9120	9120	1
608	20231205	111000	95385550	9120	9120	9120	9120	0
609	20231205	110900	95385550	9120	9120	9120	9120	18
610	20231205	110800	95221390	9110	9110	9110	9110	1
611	20231205	110700	95212280	9110	9110	9110	9110	1
612	20231205	110600	95203170	9040	9040	9040	9040	0
613	20231205	110500	95203170	9040	9040	9040	9040	200
614	20231205	110400	93395170	9120	9070	9120	9020	101
615	20231205	110300	92482780	9070	9120	9120	9070	700
616	20231205	110200	86131950	9140	9140	9140	9140	0
617	20231205	110100	86131950	9140	9140	9140	9140	30
618	20231205	110000	85857750	9140	9140	9140	9140	0
619	20231205	105900	85857750	9140	9070	9140	9070	13
620	20231205	105800	85739670	9140	9140	9140	9140	0
621	20231205	105700	85739670	9140	9140	9140	9140	0
622	20231205	105600	85739670	9140	9130	9140	9130	200
623	20231205	105500	83912880	9130	9130	9130	9130	0
624	20231205	105400	83912880	9130	9130	9130	9130	0
625	20231205	105300	83912880	9130	9130	9130	9130	0
626	20231205	105200	83912880	9130	9140	9140	9040	157
627	20231205	105100	82481930	9140	9050	9140	9050	81
628	20231205	105000	81748790	9150	9150	9150	9150	0
629	20231205	104900	81748790	9150	9150	9150	9150	1
630	20231205	104800	81739640	9110	9110	9110	9110	88
631	20231205	104700	80937960	9110	9090	9110	9090	45
632	20231205	104600	80528870	9090	9060	9090	9020	621
633	20231205	104500	74924660	9110	9110	9110	9110	0
634	20231205	104400	74924660	9110	9110	9110	9110	0
635	20231205	104300	74924660	9110	9110	9110	9110	140
636	20231205	104200	73649260	9110	9100	9110	9100	450
637	20231205	104100	69551020	9100	9100	9100	9100	0
638	20231205	104000	69551020	9100	9100	9100	9100	0
639	20231205	103900	69551020	9100	9100	9100	9100	1
640	20231205	103800	69541920	9100	9100	9100	9100	0
641	20231205	103700	69541920	9100	9090	9100	9090	25
642	20231205	103600	69314660	9020	9020	9020	9020	4
643	20231205	103500	69278580	9030	9030	9030	9030	93
644	20231205	103400	68438790	9030	9030	9030	9030	0
645	20231205	103300	68438790	9030	9030	9030	9030	0
646	20231205	103200	68438790	9030	9030	9030	9030	8
647	20231205	103100	68366550	9020	9020	9020	9020	0
648	20231205	103000	68366550	9020	9020	9020	9020	0
649	20231205	102900	68366550	9020	9020	9020	9020	0
650	20231205	102800	68366550	9020	9020	9020	9020	0
651	20231205	102700	68366550	9020	9020	9020	9020	0
652	20231205	102600	68366550	9020	9020	9020	9020	0
653	20231205	102500	68366550	9020	9020	9020	9020	0
654	20231205	102400	68366550	9020	9020	9020	9020	0
655	20231205	102300	68366550	9020	9020	9020	9020	0
656	20231205	102200	68366550	9020	9020	9020	9020	0
657	20231205	102100	68366550	9020	9020	9020	9020	0
658	20231205	102000	68366550	9020	9020	9020	9020	0
659	20231205	101900	68366550	9020	9020	9020	9020	0
660	20231205	101800	68366550	9020	9020	9020	9020	0
661	20231205	101700	68366550	9020	9020	9020	9020	10
662	20231205	101600	68276350	9020	9020	9020	9020	20
663	20231205	101500	68095950	9080	9080	9080	9080	100
664	20231205	101400	67187950	9080	9080	9080	9080	0
665	20231205	101300	67187950	9080	9080	9080	9080	0
666	20231205	101200	67187950	9080	9080	9080	9080	0
667	20231205	101100	67187950	9080	9080	9080	9080	0
668	20231205	101000	67187950	9080	9080	9080	9080	0
669	20231205	100900	67187950	9080	9080	9080	9080	0
670	20231205	100800	67187950	9080	9080	9080	9080	0
671	20231205	100700	67187950	9080	9080	9080	9080	1
672	20231205	100600	67178870	9080	9080	9080	9080	0
673	20231205	100500	67178870	9080	9080	9080	9080	0
674	20231205	100400	67178870	9080	9080	9080	9080	0
675	20231205	100300	67178870	9080	9080	9080	9080	0
676	20231205	100200	67178870	9080	9080	9080	9080	2
677	20231205	100100	67160710	9080	9080	9080	9080	0
678	20231205	100000	67160710	9080	9080	9080	9080	0
679	20231205	095900	67160710	9080	9080	9080	9080	2
680	20231205	095800	67142550	9080	9080	9080	9080	7
681	20231205	095700	67078990	9080	9080	9080	9010	3200
682	20231205	095600	38142360	9080	9080	9080	9080	20
683	20231205	095500	37960760	9080	9090	9090	9080	147
684	20231205	095400	36624960	9090	9090	9090	9090	7
685	20231205	095300	36561330	9090	9100	9100	9090	100
686	20231205	095200	35651740	9120	9120	9120	9120	0
687	20231205	095100	35651740	9120	9120	9120	9120	0
688	20231205	095000	35651740	9120	9120	9120	9120	0
689	20231205	094900	35651740	9120	9120	9120	9120	1
690	20231205	094800	35642620	9130	9130	9130	9130	0
691	20231205	094700	35642620	9130	9130	9130	9130	70
692	20231205	094600	35003520	9140	9140	9140	9140	0
693	20231205	094500	35003520	9140	9140	9140	9140	0
694	20231205	094400	35003520	9140	9140	9140	9140	0
695	20231205	094300	35003520	9140	9140	9140	9140	3
696	20231205	094200	34976100	9150	9150	9150	9150	0
697	20231205	094100	34976100	9150	9140	9150	9140	20
698	20231205	094000	34793200	9150	9150	9150	9150	0
699	20231205	093900	34793200	9150	9150	9150	9150	11
700	20231205	093800	34692550	9150	9150	9150	9150	0
701	20231205	093700	34692550	9150	9140	9150	9140	14
702	20231205	093600	34564470	9140	9140	9140	9140	1
703	20231205	093500	34555330	9060	9060	9060	9060	0
704	20231205	093400	34555330	9060	9060	9060	9060	0
705	20231205	093300	34555330	9060	9060	9060	9060	0
706	20231205	093200	34555330	9060	9060	9060	9060	0
707	20231205	093100	34555330	9060	9060	9060	9060	0
708	20231205	093000	34555330	9060	9060	9060	9060	0
709	20231205	092900	34555330	9060	9060	9060	9060	0
710	20231205	092800	34555330	9060	9060	9060	9060	3
711	20231205	092700	34528150	9040	9040	9040	9040	0
712	20231205	092600	34528150	9040	9040	9040	9040	25
713	20231205	092500	34302150	9030	9030	9030	9030	0
714	20231205	092400	34302150	9030	9030	9030	9030	0
715	20231205	092300	34302150	9030	9030	9030	9030	11
716	20231205	092200	34202820	9010	9030	9030	9010	101
717	20231205	092100	33292770	9040	9040	9040	9040	5
718	20231205	092000	33247570	9040	9030	9050	9030	53
719	20231205	091900	32768280	9040	9040	9040	9040	79
720	20231205	091800	32054120	9040	9050	9050	9040	100
721	20231205	091700	31149920	9020	9050	9050	9020	117
722	20231205	091600	30092020	9050	9050	9050	9050	12
723	20231205	091500	29983420	9050	9050	9050	9050	14
724	20231205	091400	29856720	9050	9050	9050	9050	10
725	20231205	091300	29766220	9050	9050	9050	9050	0
726	20231205	091200	29766220	9050	9050	9050	9050	5
727	20231205	091100	29720970	9030	9020	9030	9020	90
728	20231205	091000	28909120	9020	9020	9030	9020	103
729	20231205	090900	27980030	9000	9020	9020	9000	166
730	20231205	090800	26484720	9030	9030	9030	9020	354
731	20231205	090700	23288370	9060	9060	9060	9060	0
732	20231205	090600	23288370	9060	9060	9060	9060	0
733	20231205	090500	23288370	9060	9060	9060	9060	126
734	20231205	090400	22146810	9040	9040	9040	9030	17
735	20231205	090300	21993190	9050	9090	9090	9050	116
736	20231205	090200	20943080	9090	9090	9090	9090	0
737	20231205	090100	20943080	9090	9180	9180	9090	6
738	20231205	090000	20888360	9180	9070	9180	9070	2303