KissMeData/448730/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	212900	77545440	4995	4995	4995	4995	2876
3	20231206	212800	77545440	4995	4995	4995	4995	0
4	20231206	212700	77545440	4995	4995	4995	4995	0
5	20231206	212600	77545440	4995	4995	4995	4995	0
6	20231206	212500	77545440	4995	4995	4995	4995	0
7	20231206	212400	77545440	4995	4995	4995	4995	0
8	20231206	212300	77545440	4995	4995	4995	4995	0
9	20231206	212200	77545440	4995	4995	4995	4995	0
10	20231206	212100	77545440	4995	4995	4995	4995	0
11	20231206	212000	77545440	4995	4995	4995	4995	0
12	20231206	211900	77545440	4995	4995	4995	4995	0
13	20231206	211800	77545440	4995	4995	4995	4995	0
14	20231206	211700	77545440	4995	4995	4995	4995	0
15	20231206	211600	77545440	4995	4995	4995	4995	0
16	20231206	211500	77545440	4995	4995	4995	4995	0
17	20231206	211400	77545440	4995	4995	4995	4995	0
18	20231206	211300	77545440	4995	4995	4995	4995	0
19	20231206	211200	77545440	4995	4995	4995	4995	0
20	20231206	211100	77545440	4995	4995	4995	4995	0
21	20231206	211000	77545440	4995	4995	4995	4995	0
22	20231206	210900	77545440	4995	4995	4995	4995	0
23	20231206	210800	77545440	4995	4995	4995	4995	0
24	20231206	210700	77545440	4995	4995	4995	4995	0
25	20231206	210600	77545440	4995	4995	4995	4995	0
26	20231206	210500	77545440	4995	4995	4995	4995	0
27	20231206	210400	77545440	4995	4995	4995	4995	0
28	20231206	210300	77545440	4995	4995	4995	4995	0
29	20231206	210200	77545440	4995	4995	4995	4995	0
30	20231206	210100	77545440	4995	4995	4995	4995	0
31	20231206	210000	77545440	4995	4995	4995	4995	0
32	20231206	205900	77545440	4995	4995	4995	4995	2876
33	20231206	205800	77545440	4995	4995	4995	4995	0
34	20231206	205700	77545440	4995	4995	4995	4995	0
35	20231206	205600	77545440	4995	4995	4995	4995	0
36	20231206	205500	77545440	4995	4995	4995	4995	0
37	20231206	205400	77545440	4995	4995	4995	4995	0
38	20231206	205300	77545440	4995	4995	4995	4995	0
39	20231206	205200	77545440	4995	4995	4995	4995	0
40	20231206	205100	77545440	4995	4995	4995	4995	0
41	20231206	205000	77545440	4995	4995	4995	4995	0
42	20231206	204900	77545440	4995	4995	4995	4995	0
43	20231206	204800	77545440	4995	4995	4995	4995	0
44	20231206	204700	77545440	4995	4995	4995	4995	0
45	20231206	204600	77545440	4995	4995	4995	4995	0
46	20231206	204500	77545440	4995	4995	4995	4995	0
47	20231206	204400	77545440	4995	4995	4995	4995	0
48	20231206	204300	77545440	4995	4995	4995	4995	0
49	20231206	204200	77545440	4995	4995	4995	4995	0
50	20231206	204100	77545440	4995	4995	4995	4995	0
51	20231206	204000	77545440	4995	4995	4995	4995	0
52	20231206	203900	77545440	4995	4995	4995	4995	0
53	20231206	203800	77545440	4995	4995	4995	4995	0
54	20231206	203700	77545440	4995	4995	4995	4995	0
55	20231206	203600	77545440	4995	4995	4995	4995	0
56	20231206	203500	77545440	4995	4995	4995	4995	0
57	20231206	203400	77545440	4995	4995	4995	4995	0
58	20231206	203300	77545440	4995	4995	4995	4995	0
59	20231206	203200	77545440	4995	4995	4995	4995	0
60	20231206	203100	77545440	4995	4995	4995	4995	0
61	20231206	203000	77545440	4995	4995	4995	4995	0
62	20231206	202900	77545440	4995	4995	4995	4995	2876
63	20231206	202800	77545440	4995	4995	4995	4995	0
64	20231206	202700	77545440	4995	4995	4995	4995	0
65	20231206	202600	77545440	4995	4995	4995	4995	0
66	20231206	202500	77545440	4995	4995	4995	4995	0
67	20231206	202400	77545440	4995	4995	4995	4995	0
68	20231206	202300	77545440	4995	4995	4995	4995	0
69	20231206	202200	77545440	4995	4995	4995	4995	0
70	20231206	202100	77545440	4995	4995	4995	4995	0
71	20231206	202000	77545440	4995	4995	4995	4995	0
72	20231206	201900	77545440	4995	4995	4995	4995	0
73	20231206	201800	77545440	4995	4995	4995	4995	0
74	20231206	201700	77545440	4995	4995	4995	4995	0
75	20231206	201600	77545440	4995	4995	4995	4995	0
76	20231206	201500	77545440	4995	4995	4995	4995	0
77	20231206	201400	77545440	4995	4995	4995	4995	0
78	20231206	201300	77545440	4995	4995	4995	4995	0
79	20231206	201200	77545440	4995	4995	4995	4995	0
80	20231206	201100	77545440	4995	4995	4995	4995	0
81	20231206	201000	77545440	4995	4995	4995	4995	0
82	20231206	200900	77545440	4995	4995	4995	4995	0
83	20231206	200800	77545440	4995	4995	4995	4995	0
84	20231206	200700	77545440	4995	4995	4995	4995	0
85	20231206	200600	77545440	4995	4995	4995	4995	0
86	20231206	200500	77545440	4995	4995	4995	4995	0
87	20231206	200400	77545440	4995	4995	4995	4995	0
88	20231206	200300	77545440	4995	4995	4995	4995	0
89	20231206	200200	77545440	4995	4995	4995	4995	0
90	20231206	200100	77545440	4995	4995	4995	4995	0
91	20231206	200000	77545440	4995	4995	4995	4995	0
92	20231206	195900	77545440	4995	4995	4995	4995	2876
93	20231206	195800	77545440	4995	4995	4995	4995	0
94	20231206	195700	77545440	4995	4995	4995	4995	0
95	20231206	195600	77545440	4995	4995	4995	4995	0
96	20231206	195500	77545440	4995	4995	4995	4995	0
97	20231206	195400	77545440	4995	4995	4995	4995	0
98	20231206	195300	77545440	4995	4995	4995	4995	0
99	20231206	195200	77545440	4995	4995	4995	4995	0
100	20231206	195100	77545440	4995	4995	4995	4995	0
101	20231206	195000	77545440	4995	4995	4995	4995	0
102	20231206	194900	77545440	4995	4995	4995	4995	0
103	20231206	194800	77545440	4995	4995	4995	4995	0
104	20231206	194700	77545440	4995	4995	4995	4995	0
105	20231206	194600	77545440	4995	4995	4995	4995	0
106	20231206	194500	77545440	4995	4995	4995	4995	0
107	20231206	194400	77545440	4995	4995	4995	4995	0
108	20231206	194300	77545440	4995	4995	4995	4995	0
109	20231206	194200	77545440	4995	4995	4995	4995	0
110	20231206	194100	77545440	4995	4995	4995	4995	0
111	20231206	194000	77545440	4995	4995	4995	4995	0
112	20231206	193900	77545440	4995	4995	4995	4995	0
113	20231206	193800	77545440	4995	4995	4995	4995	0
114	20231206	193700	77545440	4995	4995	4995	4995	0
115	20231206	193600	77545440	4995	4995	4995	4995	0
116	20231206	193500	77545440	4995	4995	4995	4995	0
117	20231206	193400	77545440	4995	4995	4995	4995	0
118	20231206	193300	77545440	4995	4995	4995	4995	0
119	20231206	193200	77545440	4995	4995	4995	4995	0
120	20231206	193100	77545440	4995	4995	4995	4995	0
121	20231206	193000	77545440	4995	4995	4995	4995	0
122	20231206	192900	77545440	4995	4995	4995	4995	2876
123	20231206	192800	77545440	4995	4995	4995	4995	0
124	20231206	192700	77545440	4995	4995	4995	4995	0
125	20231206	192600	77545440	4995	4995	4995	4995	0
126	20231206	192500	77545440	4995	4995	4995	4995	0
127	20231206	192400	77545440	4995	4995	4995	4995	0
128	20231206	192300	77545440	4995	4995	4995	4995	0
129	20231206	192200	77545440	4995	4995	4995	4995	0
130	20231206	192100	77545440	4995	4995	4995	4995	0
131	20231206	192000	77545440	4995	4995	4995	4995	0
132	20231206	191900	77545440	4995	4995	4995	4995	0
133	20231206	191800	77545440	4995	4995	4995	4995	0
134	20231206	191700	77545440	4995	4995	4995	4995	0
135	20231206	191600	77545440	4995	4995	4995	4995	0
136	20231206	191500	77545440	4995	4995	4995	4995	0
137	20231206	191400	77545440	4995	4995	4995	4995	0
138	20231206	191300	77545440	4995	4995	4995	4995	0
139	20231206	191200	77545440	4995	4995	4995	4995	0
140	20231206	191100	77545440	4995	4995	4995	4995	0
141	20231206	191000	77545440	4995	4995	4995	4995	0
142	20231206	190900	77545440	4995	4995	4995	4995	0
143	20231206	190800	77545440	4995	4995	4995	4995	0
144	20231206	190700	77545440	4995	4995	4995	4995	0
145	20231206	190600	77545440	4995	4995	4995	4995	0
146	20231206	190500	77545440	4995	4995	4995	4995	0
147	20231206	190400	77545440	4995	4995	4995	4995	0
148	20231206	190300	77545440	4995	4995	4995	4995	0
149	20231206	190200	77545440	4995	4995	4995	4995	0
150	20231206	190100	77545440	4995	4995	4995	4995	0
151	20231206	190000	77545440	4995	4995	4995	4995	0
152	20231206	185900	77545440	4995	4995	4995	4995	2876
153	20231206	185800	77545440	4995	4995	4995	4995	0
154	20231206	185700	77545440	4995	4995	4995	4995	0
155	20231206	185600	77545440	4995	4995	4995	4995	0
156	20231206	185500	77545440	4995	4995	4995	4995	0
157	20231206	185400	77545440	4995	4995	4995	4995	0
158	20231206	185300	77545440	4995	4995	4995	4995	0
159	20231206	185200	77545440	4995	4995	4995	4995	0
160	20231206	185100	77545440	4995	4995	4995	4995	0
161	20231206	185000	77545440	4995	4995	4995	4995	0
162	20231206	184900	77545440	4995	4995	4995	4995	0
163	20231206	184800	77545440	4995	4995	4995	4995	0
164	20231206	184700	77545440	4995	4995	4995	4995	0
165	20231206	184600	77545440	4995	4995	4995	4995	0
166	20231206	184500	77545440	4995	4995	4995	4995	0
167	20231206	184400	77545440	4995	4995	4995	4995	0
168	20231206	184300	77545440	4995	4995	4995	4995	0
169	20231206	184200	77545440	4995	4995	4995	4995	0
170	20231206	184100	77545440	4995	4995	4995	4995	0
171	20231206	184000	77545440	4995	4995	4995	4995	0
172	20231206	183900	77545440	4995	4995	4995	4995	0
173	20231206	183800	77545440	4995	4995	4995	4995	0
174	20231206	183700	77545440	4995	4995	4995	4995	0
175	20231206	183600	77545440	4995	4995	4995	4995	0
176	20231206	183500	77545440	4995	4995	4995	4995	0
177	20231206	183400	77545440	4995	4995	4995	4995	0
178	20231206	183300	77545440	4995	4995	4995	4995	0
179	20231206	183200	77545440	4995	4995	4995	4995	0
180	20231206	183100	77545440	4995	4995	4995	4995	0
181	20231206	183000	77545440	4995	4995	4995	4995	0
182	20231206	182900	77545440	4995	4995	4995	4995	2876
183	20231206	182800	77545440	4995	4995	4995	4995	0
184	20231206	182700	77545440	4995	4995	4995	4995	0
185	20231206	182600	77545440	4995	4995	4995	4995	0
186	20231206	182500	77545440	4995	4995	4995	4995	0
187	20231206	182400	77545440	4995	4995	4995	4995	0
188	20231206	182300	77545440	4995	4995	4995	4995	0
189	20231206	182200	77545440	4995	4995	4995	4995	0
190	20231206	182100	77545440	4995	4995	4995	4995	0
191	20231206	182000	77545440	4995	4995	4995	4995	0
192	20231206	181900	77545440	4995	4995	4995	4995	0
193	20231206	181800	77545440	4995	4995	4995	4995	0
194	20231206	181700	77545440	4995	4995	4995	4995	0
195	20231206	181600	77545440	4995	4995	4995	4995	0
196	20231206	181500	77545440	4995	4995	4995	4995	0
197	20231206	181400	77545440	4995	4995	4995	4995	0
198	20231206	181300	77545440	4995	4995	4995	4995	0
199	20231206	181200	77545440	4995	4995	4995	4995	0
200	20231206	181100	77545440	4995	4995	4995	4995	0
201	20231206	181000	77545440	4995	4995	4995	4995	0
202	20231206	180900	77545440	4995	4995	4995	4995	0
203	20231206	180800	77545440	4995	4995	4995	4995	0
204	20231206	180700	77545440	4995	4995	4995	4995	0
205	20231206	180600	77545440	4995	4995	4995	4995	0
206	20231206	180500	77545440	4995	4995	4995	4995	0
207	20231206	180400	77545440	4995	4995	4995	4995	0
208	20231206	180300	77545440	4995	4995	4995	4995	0
209	20231206	180200	77545440	4995	4995	4995	4995	0
210	20231206	180100	77545440	4995	4995	4995	4995	0
211	20231206	180000	77545440	4995	4995	4995	4995	0
212	20231206	175900	77545440	4995	4995	4995	4995	2876
213	20231206	175800	77545440	4995	4995	4995	4995	0
214	20231206	175700	77545440	4995	4995	4995	4995	0
215	20231206	175600	77545440	4995	4995	4995	4995	0
216	20231206	175500	77545440	4995	4995	4995	4995	0
217	20231206	175400	77545440	4995	4995	4995	4995	0
218	20231206	175300	77545440	4995	4995	4995	4995	0
219	20231206	175200	77545440	4995	4995	4995	4995	0
220	20231206	175100	77545440	4995	4995	4995	4995	0
221	20231206	175000	77545440	4995	4995	4995	4995	0
222	20231206	174900	77545440	4995	4995	4995	4995	0
223	20231206	174800	77545440	4995	4995	4995	4995	0
224	20231206	174700	77545440	4995	4995	4995	4995	0
225	20231206	174600	77545440	4995	4995	4995	4995	0
226	20231206	174500	77545440	4995	4995	4995	4995	0
227	20231206	174400	77545440	4995	4995	4995	4995	0
228	20231206	174300	77545440	4995	4995	4995	4995	0
229	20231206	174200	77545440	4995	4995	4995	4995	0
230	20231206	174100	77545440	4995	4995	4995	4995	0
231	20231206	174000	77545440	4995	4995	4995	4995	0
232	20231206	173900	77545440	4995	4995	4995	4995	0
233	20231206	173800	77545440	4995	4995	4995	4995	0
234	20231206	173700	77545440	4995	4995	4995	4995	0
235	20231206	173600	77545440	4995	4995	4995	4995	0
236	20231206	173500	77545440	4995	4995	4995	4995	0
237	20231206	173400	77545440	4995	4995	4995	4995	0
238	20231206	173300	77545440	4995	4995	4995	4995	0
239	20231206	173200	77545440	4995	4995	4995	4995	0
240	20231206	173100	77545440	4995	4995	4995	4995	0
241	20231206	173000	77545440	4995	4995	4995	4995	0
242	20231206	172900	77545440	4995	4995	4995	4995	2876
243	20231206	172800	77545440	4995	4995	4995	4995	0
244	20231206	172700	77545440	4995	4995	4995	4995	0
245	20231206	172600	77545440	4995	4995	4995	4995	0
246	20231206	172500	77545440	4995	4995	4995	4995	0
247	20231206	172400	77545440	4995	4995	4995	4995	0
248	20231206	172300	77545440	4995	4995	4995	4995	0
249	20231206	172200	77545440	4995	4995	4995	4995	0
250	20231206	172100	77545440	4995	4995	4995	4995	0
251	20231206	172000	77545440	4995	4995	4995	4995	0
252	20231206	171900	77545440	4995	4995	4995	4995	0
253	20231206	171800	77545440	4995	4995	4995	4995	0
254	20231206	171700	77545440	4995	4995	4995	4995	0
255	20231206	171600	77545440	4995	4995	4995	4995	0
256	20231206	171500	77545440	4995	4995	4995	4995	0
257	20231206	171400	77545440	4995	4995	4995	4995	0
258	20231206	171300	77545440	4995	4995	4995	4995	0
259	20231206	171200	77545440	4995	4995	4995	4995	0
260	20231206	171100	77545440	4995	4995	4995	4995	0
261	20231206	171000	77545440	4995	4995	4995	4995	0
262	20231206	170900	77545440	4995	4995	4995	4995	0
263	20231206	170800	77545440	4995	4995	4995	4995	0
264	20231206	170700	77545440	4995	4995	4995	4995	0
265	20231206	170600	77545440	4995	4995	4995	4995	0
266	20231206	170500	77545440	4995	4995	4995	4995	0
267	20231206	170400	77545440	4995	4995	4995	4995	0
268	20231206	170300	77545440	4995	4995	4995	4995	0
269	20231206	170200	77545440	4995	4995	4995	4995	0
270	20231206	170100	77545440	4995	4995	4995	4995	0
271	20231206	170000	77545440	4995	4995	4995	4995	0
272	20231206	165900	77545440	4995	4995	4995	4995	2876
273	20231206	165800	77545440	4995	4995	4995	4995	0
274	20231206	165700	77545440	4995	4995	4995	4995	0
275	20231206	165600	77545440	4995	4995	4995	4995	0
276	20231206	165500	77545440	4995	4995	4995	4995	0
277	20231206	165400	77545440	4995	4995	4995	4995	0
278	20231206	165300	77545440	4995	4995	4995	4995	0
279	20231206	165200	77545440	4995	4995	4995	4995	0
280	20231206	165100	77545440	4995	4995	4995	4995	0
281	20231206	165000	77545440	4995	4995	4995	4995	0
282	20231206	164900	77545440	4995	4995	4995	4995	0
283	20231206	164800	77545440	4995	4995	4995	4995	0
284	20231206	164700	77545440	4995	4995	4995	4995	0
285	20231206	164600	77545440	4995	4995	4995	4995	0
286	20231206	164500	77545440	4995	4995	4995	4995	0
287	20231206	164400	77545440	4995	4995	4995	4995	0
288	20231206	164300	77545440	4995	4995	4995	4995	0
289	20231206	164200	77545440	4995	4995	4995	4995	0
290	20231206	164100	77545440	4995	4995	4995	4995	0
291	20231206	164000	77545440	4995	4995	4995	4995	0
292	20231206	163900	77545440	4995	4995	4995	4995	0
293	20231206	163800	77545440	4995	4995	4995	4995	0
294	20231206	163700	77545440	4995	4995	4995	4995	0
295	20231206	163600	77545440	4995	4995	4995	4995	0
296	20231206	163500	77545440	4995	4995	4995	4995	0
297	20231206	163400	77545440	4995	4995	4995	4995	0
298	20231206	163300	77545440	4995	4995	4995	4995	0
299	20231206	163200	77545440	4995	4995	4995	4995	0
300	20231206	163100	77545440	4995	4995	4995	4995	0
301	20231206	163000	77545440	4995	4995	4995	4995	0
302	20231206	162900	77545440	4995	4995	4995	4995	2876
303	20231206	162800	77545440	4995	4995	4995	4995	0
304	20231206	162700	77545440	4995	4995	4995	4995	0
305	20231206	162600	77545440	4995	4995	4995	4995	0
306	20231206	162500	77545440	4995	4995	4995	4995	0
307	20231206	162400	77545440	4995	4995	4995	4995	0
308	20231206	162300	77545440	4995	4995	4995	4995	0
309	20231206	162200	77545440	4995	4995	4995	4995	0
310	20231206	162100	77545440	4995	4995	4995	4995	0
311	20231206	162000	77545440	4995	4995	4995	4995	0
312	20231206	161900	77545440	4995	4995	4995	4995	0
313	20231206	161800	77545440	4995	4995	4995	4995	0
314	20231206	161700	77545440	4995	4995	4995	4995	0
315	20231206	161600	77545440	4995	4995	4995	4995	0
316	20231206	161500	77545440	4995	4995	4995	4995	0
317	20231206	161400	77545440	4995	4995	4995	4995	0
318	20231206	161300	77545440	4995	4995	4995	4995	0
319	20231206	161200	77545440	4995	4995	4995	4995	0
320	20231206	161100	77545440	4995	4995	4995	4995	0
321	20231206	161000	77545440	4995	4995	4995	4995	0
322	20231206	160900	77545440	4995	4995	4995	4995	0
323	20231206	160800	77545440	4995	4995	4995	4995	0
324	20231206	160700	77545440	4995	4995	4995	4995	0
325	20231206	160600	77545440	4995	4995	4995	4995	0
326	20231206	160500	77545440	4995	4995	4995	4995	0
327	20231206	160400	77545440	4995	4995	4995	4995	0
328	20231206	160300	77545440	4995	4995	4995	4995	0
329	20231206	160200	77545440	4995	4995	4995	4995	0
330	20231206	160100	77545440	4995	4995	4995	4995	0
331	20231206	160000	77545440	4995	4995	4995	4995	0
332	20231206	155900	77545440	4995	4995	4995	4995	2876
333	20231206	155800	77545440	4995	4995	4995	4995	0
334	20231206	155700	77545440	4995	4995	4995	4995	0
335	20231206	155600	77545440	4995	4995	4995	4995	0
336	20231206	155500	77545440	4995	4995	4995	4995	0
337	20231206	155400	77545440	4995	4995	4995	4995	0
338	20231206	155300	77545440	4995	4995	4995	4995	0
339	20231206	155200	77545440	4995	4995	4995	4995	0
340	20231206	155100	77545440	4995	4995	4995	4995	0
341	20231206	155000	77545440	4995	4995	4995	4995	0
342	20231206	154900	77545440	4995	4995	4995	4995	0
343	20231206	154800	77545440	4995	4995	4995	4995	0
344	20231206	154700	77545440	4995	4995	4995	4995	0
345	20231206	154600	77545440	4995	4995	4995	4995	0
346	20231206	154500	77545440	4995	4995	4995	4995	0
347	20231206	154400	77545440	4995	4995	4995	4995	0
348	20231206	154300	77545440	4995	4995	4995	4995	0
349	20231206	154200	77545440	4995	4995	4995	4995	0
350	20231206	154100	77545440	4995	4995	4995	4995	0
351	20231206	154000	77545440	4995	4995	4995	4995	0
352	20231206	153900	77545440	4995	4995	4995	4995	0
353	20231206	153800	77545440	4995	4995	4995	4995	0
354	20231206	153700	77545440	4995	4995	4995	4995	0
355	20231206	153600	77545440	4995	4995	4995	4995	0
356	20231206	153500	77545440	4995	4995	4995	4995	0
357	20231206	153400	77545440	4995	4995	4995	4995	0
358	20231206	153300	77545440	4995	4995	4995	4995	0
359	20231206	153200	77545440	4995	4995	4995	4995	0
360	20231206	153100	77545440	4995	4995	4995	4995	0
361	20231206	153000	77545440	4995	4995	4995	4995	2876
362	20231206	152900	63179820	4995	4995	4995	4995	0
363	20231206	152800	63179820	4995	4995	4995	4995	0
364	20231206	152700	63179820	4995	4995	4995	4995	0
365	20231206	152600	63179820	4995	4995	4995	4995	0
366	20231206	152500	63179820	4995	4995	4995	4995	0
367	20231206	152400	63179820	4995	4995	4995	4995	0
368	20231206	152300	63179820	4995	4995	4995	4995	0
369	20231206	152200	63179820	4995	4995	4995	4995	0
370	20231206	152100	63179820	4995	4995	4995	4995	0
371	20231206	152000	63179820	4995	4995	4995	4995	0
372	20231206	151900	63179820	4995	4995	4995	4995	0
373	20231206	151800	63179820	4995	5000	5000	4995	1000
374	20231206	151700	58183220	5000	5000	5000	5000	38
375	20231206	151600	57993220	5000	5000	5000	5000	73
376	20231206	151500	57628220	5000	5000	5000	5000	0
377	20231206	151400	57628220	5000	5000	5000	5000	40
378	20231206	151300	57428220	5000	5000	5000	5000	42
379	20231206	151200	57218220	5000	5000	5000	5000	0
380	20231206	151100	57218220	5000	5000	5000	5000	44
381	20231206	151000	56998220	5000	5000	5000	5000	0
382	20231206	150900	56998220	5000	5000	5000	5000	45
383	20231206	150800	56773220	5000	5000	5000	5000	0
384	20231206	150700	56773220	5000	5000	5000	5000	44
385	20231206	150600	56553220	5000	5000	5000	5000	41
386	20231206	150500	56348220	5000	5000	5000	5000	0
387	20231206	150400	56348220	5000	5000	5000	5000	60
388	20231206	150300	56048220	5000	5000	5000	5000	10
389	20231206	150200	55998220	5000	5000	5000	5000	44
390	20231206	150100	55778220	5010	5010	5010	5010	2
391	20231206	150000	55768200	5000	5000	5000	5000	39
392	20231206	145900	55573200	5000	5000	5000	5000	44
393	20231206	145800	55353200	5000	5000	5000	5000	0
394	20231206	145700	55353200	5000	5000	5000	5000	366
395	20231206	145600	53523200	5000	5000	5000	5000	0
396	20231206	145500	53523200	5000	5000	5000	5000	40
397	20231206	145400	53323200	5000	5000	5000	5000	40
398	20231206	145300	53123200	5000	5000	5000	5000	5
399	20231206	145200	53098200	5000	5000	5000	5000	40
400	20231206	145100	52898200	5010	5010	5010	5010	4
401	20231206	145000	52878160	5000	5000	5000	5000	40
402	20231206	144900	52678160	5000	5000	5000	5000	41
403	20231206	144800	52473160	5010	5010	5010	5010	1
404	20231206	144700	52468150	5000	5000	5000	5000	1043
405	20231206	144600	47253150	5010	5010	5010	5010	0
406	20231206	144500	47253150	5010	5000	5010	5000	593
407	20231206	144400	44287650	5000	5000	5000	5000	13
408	20231206	144300	44222650	5000	5000	5000	5000	41
409	20231206	144200	44017650	5000	5010	5010	5000	42
410	20231206	144100	43807630	5000	5000	5000	5000	0
411	20231206	144000	43807630	5000	5000	5000	5000	542
412	20231206	143900	41097630	5000	5000	5000	5000	75
413	20231206	143800	40722630	5000	5000	5000	5000	43
414	20231206	143700	40507630	5000	5000	5000	5000	39
415	20231206	143600	40312630	5000	5000	5000	5000	0
416	20231206	143500	40312630	5000	5000	5000	5000	45
417	20231206	143400	40087630	5000	5000	5000	5000	0
418	20231206	143300	40087630	5000	5000	5000	5000	42
419	20231206	143200	39877630	5000	5000	5000	5000	0
420	20231206	143100	39877630	5000	5000	5000	5000	39
421	20231206	143000	39682630	5000	5000	5000	5000	56
422	20231206	142900	39402630	5000	5000	5000	5000	0
423	20231206	142800	39402630	5000	5000	5000	5000	41
424	20231206	142700	39197630	5000	5000	5000	5000	0
425	20231206	142600	39197630	5000	5000	5000	5000	40
426	20231206	142500	38997630	5000	5000	5000	5000	41
427	20231206	142400	38792630	5000	5000	5000	5000	0
428	20231206	142300	38792630	5000	5000	5000	5000	43
429	20231206	142200	38577630	5000	5000	5000	5000	0
430	20231206	142100	38577630	5000	5000	5000	5000	40
431	20231206	142000	38377630	5000	5000	5000	5000	41
432	20231206	141900	38172630	5000	5000	5000	5000	0
433	20231206	141800	38172630	5000	5000	5000	5000	40
434	20231206	141700	37972630	5000	5000	5000	5000	0
435	20231206	141600	37972630	5000	5000	5000	5000	43
436	20231206	141500	37757630	5000	5010	5010	5000	45
437	20231206	141400	37532620	5000	5000	5000	5000	0
438	20231206	141300	37532620	5000	5000	5000	5000	42
439	20231206	141200	37322620	5000	5000	5000	5000	0
440	20231206	141100	37322620	5000	5000	5000	5000	45
441	20231206	141000	37097620	5000	5000	5000	5000	0
442	20231206	140900	37097620	5000	5000	5000	5000	44
443	20231206	140800	36877620	5000	5000	5000	5000	0
444	20231206	140700	36877620	5000	5000	5000	5000	42
445	20231206	140600	36667620	5000	5000	5000	5000	41
446	20231206	140500	36462620	5000	5000	5000	5000	0
447	20231206	140400	36462620	5000	5000	5000	5000	42
448	20231206	140300	36252620	5000	5000	5000	5000	0
449	20231206	140200	36252620	5000	5000	5000	5000	42
450	20231206	140100	36042620	5000	5000	5000	5000	51
451	20231206	140000	35787620	5000	5000	5000	5000	0
452	20231206	135900	35787620	5000	5000	5000	5000	43
453	20231206	135800	35572620	5000	5000	5000	5000	0
454	20231206	135700	35572620	5000	5000	5000	5000	41
455	20231206	135600	35367620	5000	5000	5000	5000	0
456	20231206	135500	35367620	5000	5000	5000	5000	41
457	20231206	135400	35162620	5010	5000	5010	5000	83
458	20231206	135300	34747220	5000	5000	5000	5000	0
459	20231206	135200	34747220	5000	5000	5000	5000	42
460	20231206	135100	34537220	5000	5000	5000	5000	0
461	20231206	135000	34537220	5000	5000	5000	5000	41
462	20231206	134900	34332220	5000	5000	5000	5000	40
463	20231206	134800	34132220	5000	5000	5000	5000	0
464	20231206	134700	34132220	5000	5000	5000	5000	41
465	20231206	134600	33927220	5000	5000	5000	5000	0
466	20231206	134500	33927220	5000	5000	5000	5000	42
467	20231206	134400	33717220	5000	5000	5000	5000	43
468	20231206	134300	33502220	5000	5000	5000	5000	0
469	20231206	134200	33502220	5000	5000	5000	5000	40
470	20231206	134100	33302220	5000	5000	5000	5000	0
471	20231206	134000	33302220	5000	5010	5010	5000	92
472	20231206	133900	32841720	5000	5000	5000	5000	0
473	20231206	133800	32841720	5000	5010	5010	5000	42
474	20231206	133700	32631710	5000	5000	5000	5000	43
475	20231206	133600	32416710	5000	5000	5000	5000	4
476	20231206	133500	32396710	5000	5000	5000	5000	40
477	20231206	133400	32196710	5000	5000	5000	5000	0
478	20231206	133300	32196710	5000	5000	5000	5000	44
479	20231206	133200	31976710	5000	5000	5000	5000	45
480	20231206	133100	31751710	5000	5000	5000	5000	0
481	20231206	133000	31751710	5000	5000	5000	5000	40
482	20231206	132900	31551710	5000	5000	5000	5000	0
483	20231206	132800	31551710	5000	5000	5000	5000	71
484	20231206	132700	31196710	5000	5000	5000	5000	0
485	20231206	132600	31196710	5000	5000	5000	5000	41
486	20231206	132500	30991710	5000	5000	5000	5000	43
487	20231206	132400	30776710	5000	5000	5000	5000	0
488	20231206	132300	30776710	5000	5000	5000	5000	44
489	20231206	132200	30556710	5000	5000	5000	5000	0
490	20231206	132100	30556710	5000	5000	5000	5000	42
491	20231206	132000	30346710	5000	5000	5000	5000	0
492	20231206	131900	30346710	5000	5000	5000	5000	40
493	20231206	131800	30146710	5000	5000	5000	5000	42
494	20231206	131700	29936710	5000	5000	5000	5000	0
495	20231206	131600	29936710	5000	5000	5000	5000	8
496	20231206	131500	29896710	5010	5010	5010	5010	0
497	20231206	131400	29896710	5010	5010	5010	5010	0
498	20231206	131300	29896710	5010	5010	5010	5010	0
499	20231206	131200	29896710	5010	5010	5010	5010	0
500	20231206	131100	29896710	5010	5010	5010	5010	0
501	20231206	131000	29896710	5010	5010	5010	5010	0
502	20231206	130900	29896710	5010	5010	5010	5010	0
503	20231206	130800	29896710	5010	5010	5010	5010	0
504	20231206	130700	29896710	5010	5010	5010	5010	0
505	20231206	130600	29896710	5010	5010	5010	5010	0
506	20231206	130500	29896710	5010	5010	5010	5010	1
507	20231206	130400	29891700	5000	5000	5000	5000	0
508	20231206	130300	29891700	5000	5000	5000	5000	0
509	20231206	130200	29891700	5000	5000	5000	5000	0
510	20231206	130100	29891700	5000	5000	5000	5000	0
511	20231206	130000	29891700	5000	5000	5000	5000	0
512	20231206	125900	29891700	5000	5000	5000	5000	0
513	20231206	125800	29891700	5000	5000	5000	5000	0
514	20231206	125700	29891700	5000	5000	5000	5000	0
515	20231206	125600	29891700	5000	5000	5000	5000	0
516	20231206	125500	29891700	5000	5000	5000	5000	0
517	20231206	125400	29891700	5000	5000	5000	5000	0
518	20231206	125300	29891700	5000	5000	5000	5000	200
519	20231206	125200	28891700	5010	5010	5010	5010	0
520	20231206	125100	28891700	5010	5010	5010	5010	0
521	20231206	125000	28891700	5010	5010	5010	5010	0
522	20231206	124900	28891700	5010	5010	5010	5010	0
523	20231206	124800	28891700	5010	5010	5010	5010	0
524	20231206	124700	28891700	5010	5010	5010	5010	0
525	20231206	124600	28891700	5010	5010	5010	5010	0
526	20231206	124500	28891700	5010	5010	5010	5010	0
527	20231206	124400	28891700	5010	5010	5010	5010	0
528	20231206	124300	28891700	5010	5010	5010	5010	10
529	20231206	124200	28841600	5010	5010	5010	5010	0
530	20231206	124100	28841600	5010	5010	5010	5010	0
531	20231206	124000	28841600	5010	5010	5010	5010	0
532	20231206	123900	28841600	5010	5010	5010	5010	23
533	20231206	123800	28726370	5010	5010	5010	5010	0
534	20231206	123700	28726370	5010	5010	5010	5010	0
535	20231206	123600	28726370	5010	5010	5010	5010	0
536	20231206	123500	28726370	5010	5010	5010	5010	0
537	20231206	123400	28726370	5010	5010	5010	5010	0
538	20231206	123300	28726370	5010	5010	5010	5010	0
539	20231206	123200	28726370	5010	5010	5010	5010	0
540	20231206	123100	28726370	5010	5010	5010	5010	0
541	20231206	123000	28726370	5010	5010	5010	5010	0
542	20231206	122900	28726370	5010	5010	5010	5010	0
543	20231206	122800	28726370	5010	5010	5010	5010	0
544	20231206	122700	28726370	5010	5010	5010	5010	0
545	20231206	122600	28726370	5010	5010	5010	5010	0
546	20231206	122500	28726370	5010	5010	5010	5010	0
547	20231206	122400	28726370	5010	5010	5010	5010	0
548	20231206	122300	28726370	5010	5010	5010	5010	1
549	20231206	122200	28721360	5010	5010	5010	5010	0
550	20231206	122100	28721360	5010	5010	5010	5010	1
551	20231206	122000	28716350	5000	5000	5000	5000	0
552	20231206	121900	28716350	5000	5000	5000	5000	0
553	20231206	121800	28716350	5000	5000	5000	5000	0
554	20231206	121700	28716350	5000	5000	5000	5000	0
555	20231206	121600	28716350	5000	5000	5000	5000	0
556	20231206	121500	28716350	5000	5010	5010	5000	117
557	20231206	121400	28131340	5010	5010	5010	5010	0
558	20231206	121300	28131340	5010	5010	5010	5010	0
559	20231206	121200	28131340	5010	5010	5010	5010	0
560	20231206	121100	28131340	5010	5010	5010	5010	0
561	20231206	121000	28131340	5010	5010	5010	5010	0
562	20231206	120900	28131340	5010	5010	5010	5010	0
563	20231206	120800	28131340	5010	5010	5010	5010	0
564	20231206	120700	28131340	5010	5010	5010	5010	0
565	20231206	120600	28131340	5010	5010	5010	5010	0
566	20231206	120500	28131340	5010	5010	5010	5010	0
567	20231206	120400	28131340	5010	5010	5010	5010	1
568	20231206	120300	28126330	5010	5010	5010	5010	0
569	20231206	120200	28126330	5010	5010	5010	5010	0
570	20231206	120100	28126330	5010	5010	5010	5010	90
571	20231206	120000	27675430	5010	5010	5010	5010	0
572	20231206	115900	27675430	5010	5010	5010	5010	0
573	20231206	115800	27675430	5010	5010	5010	5010	0
574	20231206	115700	27675430	5010	5010	5010	5010	0
575	20231206	115600	27675430	5010	5010	5010	5010	0
576	20231206	115500	27675430	5010	5010	5010	5010	0
577	20231206	115400	27675430	5010	5010	5010	5010	5
578	20231206	115300	27650380	5010	5010	5010	5010	0
579	20231206	115200	27650380	5010	5010	5010	5010	1
580	20231206	115100	27645370	5010	5010	5010	5010	0
581	20231206	115000	27645370	5010	5010	5010	5010	0
582	20231206	114900	27645370	5010	5010	5010	5010	20
583	20231206	114800	27545170	5010	5010	5010	5010	1
584	20231206	114700	27540160	5010	5010	5010	5010	1
585	20231206	114600	27535150	5010	5010	5010	5010	0
586	20231206	114500	27535150	5010	5010	5010	5010	0
587	20231206	114400	27535150	5010	5010	5010	5010	0
588	20231206	114300	27535150	5010	5010	5010	5010	2
589	20231206	114200	27525130	5010	5010	5010	5010	0
590	20231206	114100	27525130	5010	5010	5010	5010	0
591	20231206	114000	27525130	5010	5010	5010	5010	1
592	20231206	113900	27520120	5010	5010	5010	5010	0
593	20231206	113800	27520120	5010	5010	5010	5010	0
594	20231206	113700	27520120	5010	5010	5010	5010	0
595	20231206	113600	27520120	5010	5010	5010	5010	0
596	20231206	113500	27520120	5010	5010	5010	5010	0
597	20231206	113400	27520120	5010	5010	5010	5010	7
598	20231206	113300	27485050	5010	5010	5010	5010	0
599	20231206	113200	27485050	5010	5010	5010	5010	0
600	20231206	113100	27485050	5010	5010	5010	5010	19
601	20231206	113000	27389860	5010	5010	5010	5010	0
602	20231206	112900	27389860	5010	5010	5010	5010	0
603	20231206	112800	27389860	5010	5010	5010	5010	0
604	20231206	112700	27389860	5010	5010	5010	5010	0
605	20231206	112600	27389860	5010	5010	5010	5010	77
606	20231206	112500	27004090	5010	5010	5010	5010	0
607	20231206	112400	27004090	5010	5010	5010	5010	77
608	20231206	112300	26618320	5010	5010	5010	5010	2
609	20231206	112200	26608300	5010	5010	5010	5010	0
610	20231206	112100	26608300	5010	5010	5010	5010	77
611	20231206	112000	26222530	5010	5010	5010	5010	0
612	20231206	111900	26222530	5010	5010	5010	5010	0
613	20231206	111800	26222530	5010	5010	5010	5010	77
614	20231206	111700	25836760	5020	5020	5020	5020	0
615	20231206	111600	25836760	5020	5020	5020	5020	20
616	20231206	111500	25736360	5020	5020	5020	5020	43
617	20231206	111400	25520500	5020	5020	5020	5020	0
618	20231206	111300	25520500	5020	5010	5020	5010	146
619	20231206	111200	24788990	5010	5010	5010	5010	0
620	20231206	111100	24788990	5010	5010	5010	5010	0
621	20231206	111000	24788990	5010	5010	5010	5010	77
622	20231206	110900	24403220	5020	5020	5020	5020	0
623	20231206	110800	24403220	5020	5020	5020	5020	13
624	20231206	110700	24337960	5020	5020	5020	5020	4
625	20231206	110600	24317880	5020	5020	5020	5020	5
626	20231206	110500	24292780	5020	5020	5020	5020	124
627	20231206	110400	23670300	5020	5020	5020	5020	10
628	20231206	110300	23620100	5020	5020	5020	5020	0
629	20231206	110200	23620100	5020	5020	5020	5020	24
630	20231206	110100	23499620	5020	5020	5020	5020	0
631	20231206	110000	23499620	5020	5020	5020	5020	76
632	20231206	105900	23118100	5020	5020	5020	5020	10
633	20231206	105800	23067900	5020	5020	5020	5020	0
634	20231206	105700	23067900	5020	5030	5030	5020	78
635	20231206	105600	22676330	5020	5020	5020	5020	20
636	20231206	105500	22575930	5020	5020	5020	5020	0
637	20231206	105400	22575930	5020	5020	5020	5020	77
638	20231206	105300	22189390	5020	5020	5020	5020	1
639	20231206	105200	22184370	5020	5020	5020	5020	77
640	20231206	105100	21797830	5020	5020	5020	5020	0
641	20231206	105000	21797830	5020	5020	5020	5020	0
642	20231206	104900	21797830	5020	5020	5020	5020	77
643	20231206	104800	21411290	5020	5020	5020	5020	0
644	20231206	104700	21411290	5020	5020	5020	5020	0
645	20231206	104600	21411290	5020	5030	5030	5020	78
646	20231206	104500	21019720	5020	5020	5020	5020	0
647	20231206	104400	21019720	5020	5020	5020	5020	77
648	20231206	104300	20633180	5030	5030	5030	5030	0
649	20231206	104200	20633180	5030	5030	5030	5030	30
650	20231206	104100	20482280	5020	5020	5020	5020	77
651	20231206	104000	20095740	5020	5020	5020	5020	0
652	20231206	103900	20095740	5020	5020	5020	5020	0
653	20231206	103800	20095740	5020	5020	5020	5010	90
654	20231206	103700	19644070	5020	5020	5020	5000	229
655	20231206	103600	18497690	5030	5020	5030	5020	87
656	20231206	103500	18060850	5020	5020	5020	5020	0
657	20231206	103400	18060850	5020	5020	5020	5020	13
658	20231206	103300	17995590	5020	5020	5020	5020	77
659	20231206	103200	17609050	5010	5010	5010	5010	0
660	20231206	103100	17609050	5010	5000	5010	5000	105
661	20231206	103000	17083010	5010	5010	5010	5010	150
662	20231206	102900	16331510	5010	5010	5010	5010	0
663	20231206	102800	16331510	5010	5010	5010	5010	15
664	20231206	102700	16256360	5010	5010	5010	5010	0
665	20231206	102600	16256360	5010	5010	5010	5010	0
666	20231206	102500	16256360	5010	5010	5010	5010	20
667	20231206	102400	16156160	5010	5010	5010	5010	500
668	20231206	102300	13651160	5010	5010	5010	5010	0
669	20231206	102200	13651160	5010	5010	5010	5010	0
670	20231206	102100	13651160	5010	5010	5010	5010	0
671	20231206	102000	13651160	5010	5010	5010	5010	0
672	20231206	101900	13651160	5010	5010	5010	5010	0
673	20231206	101800	13651160	5010	5010	5010	5010	12
674	20231206	101700	13591040	5010	5010	5010	5010	2
675	20231206	101600	13581020	5010	5010	5010	5010	1
676	20231206	101500	13576010	5010	5010	5010	5010	0
677	20231206	101400	13576010	5010	5010	5010	5010	0
678	20231206	101300	13576010	5010	5010	5010	5010	11
679	20231206	101200	13520900	5010	5010	5010	5010	0
680	20231206	101100	13520900	5010	5010	5010	5010	105
681	20231206	101000	12994850	5010	5010	5010	5010	10
682	20231206	100900	12944750	5010	5010	5010	5010	0
683	20231206	100800	12944750	5010	5010	5010	5010	0
684	20231206	100700	12944750	5010	5010	5010	5010	400
685	20231206	100600	10940750	5010	5010	5010	5010	0
686	20231206	100500	10940750	5010	5010	5010	5010	0
687	20231206	100400	10940750	5010	5010	5010	5010	0
688	20231206	100300	10940750	5010	5010	5010	5010	292
689	20231206	100200	9477830	5010	5010	5010	5010	0
690	20231206	100100	9477830	5010	5010	5010	5010	0
691	20231206	100000	9477830	5010	5010	5010	5010	0
692	20231206	095900	9477830	5010	5010	5010	5010	0
693	20231206	095800	9477830	5010	5010	5010	5010	0
694	20231206	095700	9477830	5010	5010	5010	5010	0
695	20231206	095600	9477830	5010	5010	5010	5010	0
696	20231206	095500	9477830	5010	5010	5010	5010	0
697	20231206	095400	9477830	5010	5010	5010	5010	0
698	20231206	095300	9477830	5010	5010	5010	5010	0
699	20231206	095200	9477830	5010	5010	5010	5010	0
700	20231206	095100	9477830	5010	5010	5010	5010	2
701	20231206	095000	9467810	5010	5010	5010	5010	102
702	20231206	094900	8956790	5010	5010	5010	5010	15
703	20231206	094800	8881640	5010	5010	5010	5010	0
704	20231206	094700	8881640	5010	5010	5010	5010	0
705	20231206	094600	8881640	5010	5010	5010	5010	0
706	20231206	094500	8881640	5010	5010	5010	5010	32
707	20231206	094400	8721320	5010	5010	5010	5010	0
708	20231206	094300	8721320	5010	5010	5010	5010	22
709	20231206	094200	8611100	5020	5020	5020	5020	0
710	20231206	094100	8611100	5020	5020	5020	5020	0
711	20231206	094000	8611100	5020	5030	5030	5020	27
712	20231206	093900	8475520	5030	5010	5030	5010	164
713	20231206	093800	7651850	5010	5010	5010	5010	20
714	20231206	093700	7551650	5020	5020	5020	5020	59
715	20231206	093600	7255470	5020	5020	5020	5020	153
716	20231206	093500	6487410	5010	5010	5010	5010	271
717	20231206	093400	5129700	5010	5010	5010	5010	27
718	20231206	093300	4994430	5010	5010	5010	5010	50
719	20231206	093200	4743930	5010	5020	5020	5010	34
720	20231206	093100	4573520	5010	5010	5010	5010	48
721	20231206	093000	4333040	5010	5010	5010	5010	29
722	20231206	092900	4187750	5020	5020	5020	5020	1
723	20231206	092800	4182730	5010	5010	5010	5010	245
724	20231206	092700	2955280	5010	5010	5010	5010	0
725	20231206	092600	2955280	5010	5010	5010	5010	0
726	20231206	092500	2955280	5010	5010	5010	5010	4
727	20231206	092400	2935240	5010	5010	5010	5010	71
728	20231206	092300	2579530	5010	5010	5010	5010	2
729	20231206	092200	2569510	5010	5010	5010	5010	77
730	20231206	092100	2183740	5020	5020	5020	5020	0
731	20231206	092000	2183740	5020	5020	5020	5020	0
732	20231206	091900	2183740	5020	5020	5020	5020	29
733	20231206	091800	2038160	5010	5010	5010	5010	157
734	20231206	091700	1251590	5010	5010	5010	5010	15
735	20231206	091600	1176440	5010	5020	5020	5010	6
736	20231206	091500	1146330	5030	5030	5030	5030	0
737	20231206	091400	1146330	5030	5030	5030	5030	0
738	20231206	091300	1146330	5030	5030	5030	5030	0
739	20231206	091200	1146330	5030	5030	5030	5030	2
740	20231206	091100	1136270	5030	5030	5030	5030	0
741	20231206	091000	1136270	5030	5030	5030	5030	2
742	20231206	090900	1126210	5030	5030	5030	5030	0
743	20231206	090800	1126210	5030	5030	5030	5030	0
744	20231206	090700	1126210	5030	5030	5030	5030	0
745	20231206	090600	1126210	5030	5030	5030	5030	51
746	20231206	090500	869680	5030	5030	5030	5030	122
747	20231206	090400	256020	5020	5020	5020	5020	0
748	20231206	090300	256020	5020	5020	5020	5020	0
749	20231206	090200	256020	5020	5020	5020	5020	0
750	20231206	090100	256020	5020	5020	5020	5020	0
751	20231206	090000	256020	5020	5020	5020	5020	51