KissMeData/173940/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202300	131270715	5010	5010	5010	5010	3245
3	20231204	202200	131270715	5010	5010	5010	5010	0
4	20231204	202100	131270715	5010	5010	5010	5010	0
5	20231204	202000	131270715	5010	5010	5010	5010	0
6	20231204	201900	131270715	5010	5010	5010	5010	0
7	20231204	201800	131270715	5010	5010	5010	5010	0
8	20231204	201700	131270715	5010	5010	5010	5010	0
9	20231204	201600	131270715	5010	5010	5010	5010	0
10	20231204	201500	131270715	5010	5010	5010	5010	0
11	20231204	201400	131270715	5010	5010	5010	5010	0
12	20231204	201300	131270715	5010	5010	5010	5010	0
13	20231204	201200	131270715	5010	5010	5010	5010	0
14	20231204	201100	131270715	5010	5010	5010	5010	0
15	20231204	201000	131270715	5010	5010	5010	5010	0
16	20231204	200900	131270715	5010	5010	5010	5010	0
17	20231204	200800	131270715	5010	5010	5010	5010	0
18	20231204	200700	131270715	5010	5010	5010	5010	0
19	20231204	200600	131270715	5010	5010	5010	5010	0
20	20231204	200500	131270715	5010	5010	5010	5010	0
21	20231204	200400	131270715	5010	5010	5010	5010	0
22	20231204	200300	131270715	5010	5010	5010	5010	0
23	20231204	200200	131270715	5010	5010	5010	5010	0
24	20231204	200100	131270715	5010	5010	5010	5010	0
25	20231204	200000	131270715	5010	5010	5010	5010	0
26	20231204	195900	131270715	5010	5010	5010	5010	0
27	20231204	195800	131270715	5010	5010	5010	5010	0
28	20231204	195700	131270715	5010	5010	5010	5010	0
29	20231204	195600	131270715	5010	5010	5010	5010	0
30	20231204	195500	131270715	5010	5010	5010	5010	0
31	20231204	195400	131270715	5010	5010	5010	5010	0
32	20231204	195300	131270715	5010	5010	5010	5010	3245
33	20231204	195200	131270715	5010	5010	5010	5010	0
34	20231204	195100	131270715	5010	5010	5010	5010	0
35	20231204	195000	131270715	5010	5010	5010	5010	0
36	20231204	194900	131270715	5010	5010	5010	5010	0
37	20231204	194800	131270715	5010	5010	5010	5010	0
38	20231204	194700	131270715	5010	5010	5010	5010	0
39	20231204	194600	131270715	5010	5010	5010	5010	0
40	20231204	194500	131270715	5010	5010	5010	5010	0
41	20231204	194400	131270715	5010	5010	5010	5010	0
42	20231204	194300	131270715	5010	5010	5010	5010	0
43	20231204	194200	131270715	5010	5010	5010	5010	0
44	20231204	194100	131270715	5010	5010	5010	5010	0
45	20231204	194000	131270715	5010	5010	5010	5010	0
46	20231204	193900	131270715	5010	5010	5010	5010	0
47	20231204	193800	131270715	5010	5010	5010	5010	0
48	20231204	193700	131270715	5010	5010	5010	5010	0
49	20231204	193600	131270715	5010	5010	5010	5010	0
50	20231204	193500	131270715	5010	5010	5010	5010	0
51	20231204	193400	131270715	5010	5010	5010	5010	0
52	20231204	193300	131270715	5010	5010	5010	5010	0
53	20231204	193200	131270715	5010	5010	5010	5010	0
54	20231204	193100	131270715	5010	5010	5010	5010	0
55	20231204	193000	131270715	5010	5010	5010	5010	0
56	20231204	192900	131270715	5010	5010	5010	5010	0
57	20231204	192800	131270715	5010	5010	5010	5010	0
58	20231204	192700	131270715	5010	5010	5010	5010	0
59	20231204	192600	131270715	5010	5010	5010	5010	0
60	20231204	192500	131270715	5010	5010	5010	5010	0
61	20231204	192400	131270715	5010	5010	5010	5010	0
62	20231204	192300	131270715	5010	5010	5010	5010	3245
63	20231204	192200	131270715	5010	5010	5010	5010	0
64	20231204	192100	131270715	5010	5010	5010	5010	0
65	20231204	192000	131270715	5010	5010	5010	5010	0
66	20231204	191900	131270715	5010	5010	5010	5010	0
67	20231204	191800	131270715	5010	5010	5010	5010	0
68	20231204	191700	131270715	5010	5010	5010	5010	0
69	20231204	191600	131270715	5010	5010	5010	5010	0
70	20231204	191500	131270715	5010	5010	5010	5010	0
71	20231204	191400	131270715	5010	5010	5010	5010	0
72	20231204	191300	131270715	5010	5010	5010	5010	0
73	20231204	191200	131270715	5010	5010	5010	5010	0
74	20231204	191100	131270715	5010	5010	5010	5010	0
75	20231204	191000	131270715	5010	5010	5010	5010	0
76	20231204	190900	131270715	5010	5010	5010	5010	0
77	20231204	190800	131270715	5010	5010	5010	5010	0
78	20231204	190700	131270715	5010	5010	5010	5010	0
79	20231204	190600	131270715	5010	5010	5010	5010	0
80	20231204	190500	131270715	5010	5010	5010	5010	0
81	20231204	190400	131270715	5010	5010	5010	5010	0
82	20231204	190300	131270715	5010	5010	5010	5010	0
83	20231204	190200	131270715	5010	5010	5010	5010	0
84	20231204	190100	131270715	5010	5010	5010	5010	0
85	20231204	190000	131270715	5010	5010	5010	5010	0
86	20231204	185900	131270715	5010	5010	5010	5010	0
87	20231204	185800	131270715	5010	5010	5010	5010	0
88	20231204	185700	131270715	5010	5010	5010	5010	0
89	20231204	185600	131270715	5010	5010	5010	5010	0
90	20231204	185500	131270715	5010	5010	5010	5010	0
91	20231204	185400	131270715	5010	5010	5010	5010	0
92	20231204	185300	131270715	5010	5010	5010	5010	3245
93	20231204	185200	131270715	5010	5010	5010	5010	0
94	20231204	185100	131270715	5010	5010	5010	5010	0
95	20231204	185000	131270715	5010	5010	5010	5010	0
96	20231204	184900	131270715	5010	5010	5010	5010	0
97	20231204	184800	131270715	5010	5010	5010	5010	0
98	20231204	184700	131270715	5010	5010	5010	5010	0
99	20231204	184600	131270715	5010	5010	5010	5010	0
100	20231204	184500	131270715	5010	5010	5010	5010	0
101	20231204	184400	131270715	5010	5010	5010	5010	0
102	20231204	184300	131270715	5010	5010	5010	5010	0
103	20231204	184200	131270715	5010	5010	5010	5010	0
104	20231204	184100	131270715	5010	5010	5010	5010	0
105	20231204	184000	131270715	5010	5010	5010	5010	0
106	20231204	183900	131270715	5010	5010	5010	5010	0
107	20231204	183800	131270715	5010	5010	5010	5010	0
108	20231204	183700	131270715	5010	5010	5010	5010	0
109	20231204	183600	131270715	5010	5010	5010	5010	0
110	20231204	183500	131270715	5010	5010	5010	5010	0
111	20231204	183400	131270715	5010	5010	5010	5010	0
112	20231204	183300	131270715	5010	5010	5010	5010	0
113	20231204	183200	131270715	5010	5010	5010	5010	0
114	20231204	183100	131270715	5010	5010	5010	5010	0
115	20231204	183000	131270715	5010	5010	5010	5010	0
116	20231204	182900	131270715	5010	5010	5010	5010	0
117	20231204	182800	131270715	5010	5010	5010	5010	0
118	20231204	182700	131270715	5010	5010	5010	5010	0
119	20231204	182600	131270715	5010	5010	5010	5010	0
120	20231204	182500	131270715	5010	5010	5010	5010	0
121	20231204	182400	131270715	5010	5010	5010	5010	0
122	20231204	182300	131270715	5010	5010	5010	5010	3245
123	20231204	182200	131270715	5010	5010	5010	5010	0
124	20231204	182100	131270715	5010	5010	5010	5010	0
125	20231204	182000	131270715	5010	5010	5010	5010	0
126	20231204	181900	131270715	5010	5010	5010	5010	0
127	20231204	181800	131270715	5010	5010	5010	5010	0
128	20231204	181700	131270715	5010	5010	5010	5010	0
129	20231204	181600	131270715	5010	5010	5010	5010	0
130	20231204	181500	131270715	5010	5010	5010	5010	0
131	20231204	181400	131270715	5010	5010	5010	5010	0
132	20231204	181300	131270715	5010	5010	5010	5010	0
133	20231204	181200	131270715	5010	5010	5010	5010	0
134	20231204	181100	131270715	5010	5010	5010	5010	0
135	20231204	181000	131270715	5010	5010	5010	5010	0
136	20231204	180900	131270715	5010	5010	5010	5010	0
137	20231204	180800	131270715	5010	5010	5010	5010	0
138	20231204	180700	131270715	5010	5010	5010	5010	0
139	20231204	180600	131270715	5010	5010	5010	5010	0
140	20231204	180500	131270715	5010	5010	5010	5010	0
141	20231204	180400	131270715	5010	5010	5010	5010	0
142	20231204	180300	131270715	5010	5010	5010	5010	0
143	20231204	180200	131270715	5010	5010	5010	5010	0
144	20231204	180100	131270715	5010	5010	5010	5010	0
145	20231204	180000	131270715	5010	5010	5010	5010	0
146	20231204	175900	131270715	5010	5010	5010	5010	0
147	20231204	175800	131270715	5010	5010	5010	5010	0
148	20231204	175700	131270715	5010	5010	5010	5010	0
149	20231204	175600	131270715	5010	5010	5010	5010	0
150	20231204	175500	131270715	5010	5010	5010	5010	0
151	20231204	175400	131270715	5010	5010	5010	5010	0
152	20231204	175300	131270715	5010	5010	5010	5010	3245
153	20231204	175200	131270715	5010	5010	5010	5010	0
154	20231204	175100	131270715	5010	5010	5010	5010	0
155	20231204	175000	131270715	5010	5010	5010	5010	0
156	20231204	174900	131270715	5010	5010	5010	5010	0
157	20231204	174800	131270715	5010	5010	5010	5010	0
158	20231204	174700	131270715	5010	5010	5010	5010	0
159	20231204	174600	131270715	5010	5010	5010	5010	0
160	20231204	174500	131270715	5010	5010	5010	5010	0
161	20231204	174400	131270715	5010	5010	5010	5010	0
162	20231204	174300	131270715	5010	5010	5010	5010	0
163	20231204	174200	131270715	5010	5010	5010	5010	0
164	20231204	174100	131270715	5010	5010	5010	5010	0
165	20231204	174000	131270715	5010	5010	5010	5010	0
166	20231204	173900	131270715	5010	5010	5010	5010	0
167	20231204	173800	131270715	5010	5010	5010	5010	0
168	20231204	173700	131270715	5010	5010	5010	5010	0
169	20231204	173600	131270715	5010	5010	5010	5010	0
170	20231204	173500	131270715	5010	5010	5010	5010	0
171	20231204	173400	131270715	5010	5010	5010	5010	0
172	20231204	173300	131270715	5010	5010	5010	5010	0
173	20231204	173200	131270715	5010	5010	5010	5010	0
174	20231204	173100	131270715	5010	5010	5010	5010	0
175	20231204	173000	131270715	5010	5010	5010	5010	0
176	20231204	172900	131270715	5010	5010	5010	5010	0
177	20231204	172800	131270715	5010	5010	5010	5010	0
178	20231204	172700	131270715	5010	5010	5010	5010	0
179	20231204	172600	131270715	5010	5010	5010	5010	0
180	20231204	172500	131270715	5010	5010	5010	5010	0
181	20231204	172400	131270715	5010	5010	5010	5010	0
182	20231204	172300	131270715	5010	5010	5010	5010	3245
183	20231204	172200	131270715	5010	5010	5010	5010	0
184	20231204	172100	131270715	5010	5010	5010	5010	0
185	20231204	172000	131270715	5010	5010	5010	5010	0
186	20231204	171900	131270715	5010	5010	5010	5010	0
187	20231204	171800	131270715	5010	5010	5010	5010	0
188	20231204	171700	131270715	5010	5010	5010	5010	0
189	20231204	171600	131270715	5010	5010	5010	5010	0
190	20231204	171500	131270715	5010	5010	5010	5010	0
191	20231204	171400	131270715	5010	5010	5010	5010	0
192	20231204	171300	131270715	5010	5010	5010	5010	0
193	20231204	171200	131270715	5010	5010	5010	5010	0
194	20231204	171100	131270715	5010	5010	5010	5010	0
195	20231204	171000	131270715	5010	5010	5010	5010	0
196	20231204	170900	131270715	5010	5010	5010	5010	0
197	20231204	170800	131270715	5010	5010	5010	5010	0
198	20231204	170700	131270715	5010	5010	5010	5010	0
199	20231204	170600	131270715	5010	5010	5010	5010	0
200	20231204	170500	131270715	5010	5010	5010	5010	0
201	20231204	170400	131270715	5010	5010	5010	5010	0
202	20231204	170300	131270715	5010	5010	5010	5010	0
203	20231204	170200	131270715	5010	5010	5010	5010	0
204	20231204	170100	131270715	5010	5010	5010	5010	0
205	20231204	170000	131270715	5010	5010	5010	5010	0
206	20231204	165900	131270715	5010	5010	5010	5010	0
207	20231204	165800	131270715	5010	5010	5010	5010	0
208	20231204	165700	131270715	5010	5010	5010	5010	0
209	20231204	165600	131270715	5010	5010	5010	5010	0
210	20231204	165500	131270715	5010	5010	5010	5010	0
211	20231204	165400	131270715	5010	5010	5010	5010	0
212	20231204	165300	131270715	5010	5010	5010	5010	3245
213	20231204	165200	131270715	5010	5010	5010	5010	0
214	20231204	165100	131270715	5010	5010	5010	5010	0
215	20231204	165000	131270715	5010	5010	5010	5010	0
216	20231204	164900	131270715	5010	5010	5010	5010	0
217	20231204	164800	131270715	5010	5010	5010	5010	0
218	20231204	164700	131270715	5010	5010	5010	5010	0
219	20231204	164600	131270715	5010	5010	5010	5010	0
220	20231204	164500	131270715	5010	5010	5010	5010	0
221	20231204	164400	131270715	5010	5010	5010	5010	0
222	20231204	164300	131270715	5010	5010	5010	5010	0
223	20231204	164200	131270715	5010	5010	5010	5010	0
224	20231204	164100	131270715	5010	5010	5010	5010	0
225	20231204	164000	131270715	5010	5010	5010	5010	0
226	20231204	163900	131270715	5010	5010	5010	5010	0
227	20231204	163800	131270715	5010	5010	5010	5010	0
228	20231204	163700	131270715	5010	5010	5010	5010	0
229	20231204	163600	131270715	5010	5010	5010	5010	0
230	20231204	163500	131270715	5010	5010	5010	5010	0
231	20231204	163400	131270715	5010	5010	5010	5010	0
232	20231204	163300	131270715	5010	5010	5010	5010	0
233	20231204	163200	131270715	5010	5010	5010	5010	0
234	20231204	163100	131270715	5010	5010	5010	5010	0
235	20231204	163000	131270715	5010	5010	5010	5010	0
236	20231204	162900	131270715	5010	5010	5010	5010	0
237	20231204	162800	131270715	5010	5010	5010	5010	0
238	20231204	162700	131270715	5010	5010	5010	5010	0
239	20231204	162600	131270715	5010	5010	5010	5010	0
240	20231204	162500	131270715	5010	5010	5010	5010	0
241	20231204	162400	131270715	5010	5010	5010	5010	0
242	20231204	162300	131270715	5010	5010	5010	5010	3245
243	20231204	162200	131270715	5010	5010	5010	5010	0
244	20231204	162100	131270715	5010	5010	5010	5010	0
245	20231204	162000	131270715	5010	5010	5010	5010	0
246	20231204	161900	131270715	5010	5010	5010	5010	0
247	20231204	161800	131270715	5010	5010	5010	5010	0
248	20231204	161700	131270715	5010	5010	5010	5010	0
249	20231204	161600	131270715	5010	5010	5010	5010	0
250	20231204	161500	131270715	5010	5010	5010	5010	0
251	20231204	161400	131270715	5010	5010	5010	5010	0
252	20231204	161300	131270715	5010	5010	5010	5010	0
253	20231204	161200	131270715	5010	5010	5010	5010	0
254	20231204	161100	131270715	5010	5010	5010	5010	0
255	20231204	161000	131270715	5010	5010	5010	5010	0
256	20231204	160900	131270715	5010	5010	5010	5010	0
257	20231204	160800	131270715	5010	5010	5010	5010	0
258	20231204	160700	131270715	5010	5010	5010	5010	0
259	20231204	160600	131270715	5010	5010	5010	5010	0
260	20231204	160500	131270715	5010	5010	5010	5010	0
261	20231204	160400	131270715	5010	5010	5010	5010	0
262	20231204	160300	131270715	5010	5010	5010	5010	0
263	20231204	160200	131270715	5010	5010	5010	5010	0
264	20231204	160100	131270715	5010	5010	5010	5010	0
265	20231204	160000	131270715	5010	5010	5010	5010	0
266	20231204	155900	131270715	5010	5010	5010	5010	0
267	20231204	155800	131270715	5010	5010	5010	5010	0
268	20231204	155700	131270715	5010	5010	5010	5010	0
269	20231204	155600	131270715	5010	5010	5010	5010	0
270	20231204	155500	131270715	5010	5010	5010	5010	0
271	20231204	155400	131270715	5010	5010	5010	5010	0
272	20231204	155300	131270715	5010	5010	5010	5010	3245
273	20231204	155200	131270715	5010	5010	5010	5010	0
274	20231204	155100	131270715	5010	5010	5010	5010	0
275	20231204	155000	131270715	5010	5010	5010	5010	0
276	20231204	154900	131270715	5010	5010	5010	5010	0
277	20231204	154800	131270715	5010	5010	5010	5010	0
278	20231204	154700	131270715	5010	5010	5010	5010	0
279	20231204	154600	131270715	5010	5010	5010	5010	0
280	20231204	154500	131270715	5010	5010	5010	5010	0
281	20231204	154400	131270715	5010	5010	5010	5010	0
282	20231204	154300	131270715	5010	5010	5010	5010	0
283	20231204	154200	131270715	5010	5010	5010	5010	0
284	20231204	154100	131270715	5010	5010	5010	5010	0
285	20231204	154000	131270715	5010	5010	5010	5010	0
286	20231204	153900	131270715	5010	5010	5010	5010	0
287	20231204	153800	131270715	5010	5010	5010	5010	0
288	20231204	153700	131270715	5010	5010	5010	5010	0
289	20231204	153600	131270715	5010	5010	5010	5010	0
290	20231204	153500	131270715	5010	5010	5010	5010	0
291	20231204	153400	131270715	5010	5010	5010	5010	0
292	20231204	153300	131270715	5010	5010	5010	5010	0
293	20231204	153200	131270715	5010	5010	5010	5010	0
294	20231204	153100	131270715	5010	5010	5010	5010	0
295	20231204	153000	131270715	5010	5010	5010	5010	3245
296	20231204	152900	115013265	5050	5050	5050	5050	0
297	20231204	152800	115013265	5050	5050	5050	5050	0
298	20231204	152700	115013265	5050	5050	5050	5050	0
299	20231204	152600	115013265	5050	5050	5050	5050	0
300	20231204	152500	115013265	5050	5050	5050	5050	0
301	20231204	152400	115013265	5050	5050	5050	5050	0
302	20231204	152300	115013265	5050	5050	5050	5050	0
303	20231204	152200	115013265	5050	5050	5050	5050	0
304	20231204	152100	115013265	5050	5050	5050	5050	0
305	20231204	152000	115013265	5050	5050	5050	5050	0
306	20231204	151900	115013265	5050	5050	5060	5050	282
307	20231204	151800	113588935	5060	5060	5060	5060	0
308	20231204	151700	113588935	5060	5060	5060	5060	1
309	20231204	151600	113583875	5050	5050	5050	5050	0
310	20231204	151500	113583875	5050	5050	5050	5050	200
311	20231204	151400	112573875	5070	5070	5070	5070	0
312	20231204	151300	112573875	5070	5070	5070	5070	0
313	20231204	151200	112573875	5070	5050	5070	5050	101
314	20231204	151100	112061825	5050	5060	5070	5050	229
315	20231204	151000	110901855	5050	5050	5050	5050	10
316	20231204	150900	110851355	5040	5040	5040	5040	0
317	20231204	150800	110851355	5040	5020	5040	5020	207
318	20231204	150700	109809235	5020	5020	5020	5020	374
319	20231204	150600	107931755	5020	5020	5020	5020	25
320	20231204	150500	107806255	5020	5020	5020	5020	14
321	20231204	150400	107735975	5020	5020	5020	5020	35
322	20231204	150300	107560275	5020	5020	5020	5020	66
323	20231204	150200	107228955	5020	5020	5020	5020	30
324	20231204	150100	107078355	5020	5010	5020	5010	122
325	20231204	150000	106467005	5010	5010	5010	5010	33
326	20231204	145900	106301675	5010	5010	5010	5010	36
327	20231204	145800	106121315	5010	5020	5020	5010	98
328	20231204	145700	105629785	5010	5010	5010	5010	35
329	20231204	145600	105454435	5010	5010	5010	5010	42
330	20231204	145500	105244015	5020	5010	5020	5010	39
331	20231204	145400	105048615	5010	5010	5010	5010	4
332	20231204	145300	105028575	5000	5000	5000	5000	67
333	20231204	145200	104693575	5000	5000	5000	5000	0
334	20231204	145100	104693575	5000	5000	5000	5000	38
335	20231204	145000	104503575	5000	5000	5000	5000	33
336	20231204	144900	104338575	5000	5000	5000	5000	52
337	20231204	144800	104078575	5020	5000	5020	5000	34
338	20231204	144700	103908445	5000	5000	5000	5000	32
339	20231204	144600	103748445	5000	5000	5000	5000	50
340	20231204	144500	103498445	5000	5010	5010	5000	34
341	20231204	144400	103328435	5000	5010	5010	5000	77
342	20231204	144300	102943395	5010	5000	5010	5000	37
343	20231204	144200	102758335	5000	5000	5000	5000	0
344	20231204	144100	102758335	5000	5000	5000	5000	41
345	20231204	144000	102553335	5000	5000	5000	5000	34
346	20231204	143900	102383335	5000	5000	5000	5000	39
347	20231204	143800	102188335	5010	5000	5010	5000	43
348	20231204	143700	101973285	5000	5000	5000	5000	44
349	20231204	143600	101753285	5000	5000	5000	5000	25
350	20231204	143500	101628285	5000	5000	5000	5000	74
351	20231204	143400	101258285	5000	5000	5000	5000	10
352	20231204	143300	101208285	5000	5000	5000	5000	215
353	20231204	143200	100133285	5000	5000	5000	5000	36
354	20231204	143100	99953285	5000	5000	5000	5000	0
355	20231204	143000	99953285	5000	5000	5000	5000	44
356	20231204	142900	99733285	4995	4995	4995	4995	31
357	20231204	142800	99578440	4995	4995	4995	4995	54
358	20231204	142700	99308710	4990	4990	4990	4990	33
359	20231204	142600	99144040	4990	4990	4990	4990	43
360	20231204	142500	98929470	4990	4990	4990	4990	26
361	20231204	142400	98799730	4990	4990	4990	4990	44
362	20231204	142300	98580170	4990	4990	4990	4990	31
363	20231204	142200	98425480	4990	4990	4990	4990	46
364	20231204	142100	98195940	4995	4990	4995	4990	43
365	20231204	142000	97981360	4990	4990	4990	4990	38
366	20231204	141900	97791740	4990	4990	4990	4990	3
367	20231204	141800	97776770	4990	4990	4990	4990	34
368	20231204	141700	97607110	4990	4990	4990	4990	38
369	20231204	141600	97417490	4990	4990	4990	4990	32
370	20231204	141500	97257810	4990	4990	4990	4990	41
371	20231204	141400	97053220	4990	4995	4995	4990	39
372	20231204	141300	96858420	4995	4995	4995	4995	33
373	20231204	141200	96693585	4995	4995	4995	4995	46
374	20231204	141100	96463815	4995	4995	4995	4995	39
375	20231204	141000	96269010	4990	4990	4990	4990	33
376	20231204	140900	96104340	4990	4990	4990	4990	33
377	20231204	140800	95939670	4990	4995	4995	4990	5
378	20231204	140700	95914705	4990	4990	4990	4990	38
379	20231204	140600	95725085	4990	4990	4990	4990	42
380	20231204	140500	95515505	4990	4995	4995	4990	36
381	20231204	140400	95335830	4995	4995	4995	4995	34
382	20231204	140300	95166000	4995	4995	4995	4995	49
383	20231204	140200	94921245	4995	4995	4995	4995	29
384	20231204	140100	94776390	4995	4995	4995	4995	46
385	20231204	140000	94546620	4995	4995	4995	4995	40
386	20231204	135900	94346820	4995	4995	4995	4995	36
387	20231204	135800	94167000	4995	4995	4995	4995	37
388	20231204	135700	93982185	4995	4995	4995	4995	3
389	20231204	135600	93967200	4995	4995	4995	4995	37
390	20231204	135500	93782385	4995	4995	4995	4995	39
391	20231204	135400	93587580	4995	4995	4995	4995	38
392	20231204	135300	93397770	4995	4995	4995	4995	28
393	20231204	135200	93257910	4995	5000	5000	4995	42
394	20231204	135100	93048115	5000	5000	5000	4995	44
395	20231204	135000	92828315	4995	5000	5000	4995	35
396	20231204	134900	92653480	5000	5000	5000	5000	39
397	20231204	134800	92458480	4995	5000	5000	4995	37
398	20231204	134700	92273655	4995	4995	4995	4995	32
399	20231204	134600	92113815	5000	5000	5000	4995	29
400	20231204	134500	91968940	5000	5000	5000	4995	43
401	20231204	134400	91754135	5000	4995	5000	4995	50
402	20231204	134300	91504375	5000	5000	5000	4995	27
403	20231204	134200	91369500	5000	5000	5000	5000	2
404	20231204	134100	91359500	4995	5000	5000	4995	38
405	20231204	134000	91169640	4995	4995	4995	4995	33
406	20231204	133900	91004805	4995	5000	5000	4995	39
407	20231204	133800	90809985	4995	4995	4995	4995	30
408	20231204	133700	90660135	4995	5000	5000	4995	39
409	20231204	133600	90465315	5000	5000	5000	5000	33
410	20231204	133500	90300315	5000	4995	5000	4995	47
411	20231204	133400	90065510	5000	5000	5000	5000	4
412	20231204	133300	90045510	4995	4995	4995	4995	66
413	20231204	133200	89715840	5000	5000	5000	5000	5
414	20231204	133100	89690840	5000	5000	5000	5000	42
415	20231204	133000	89480840	5000	5000	5000	5000	38
416	20231204	132900	89290840	5000	5000	5000	5000	37
417	20231204	132800	89105840	5000	5000	5000	5000	33
418	20231204	132700	88940840	5000	5000	5000	5000	31
419	20231204	132600	88785840	5000	5000	5000	5000	47
420	20231204	132500	88550840	5000	5000	5000	5000	35
421	20231204	132400	88375840	5000	5000	5000	5000	0
422	20231204	132300	88375840	5000	5000	5000	5000	46
423	20231204	132200	88145840	5000	4995	5000	4995	35
424	20231204	132100	87971005	4995	4995	4995	4995	43
425	20231204	132000	87756220	4995	4995	4995	4995	34
426	20231204	131900	87586390	4995	4995	4995	4995	36
427	20231204	131800	87406570	5000	4995	5000	4995	38
428	20231204	131700	87216755	5000	4990	5000	4990	48
429	20231204	131600	86977195	4990	4990	4990	4990	27
430	20231204	131500	86842465	4990	4990	4990	4990	47
431	20231204	131400	86607935	4990	4990	4990	4990	35
432	20231204	131300	86433285	4990	4990	4990	4990	0
433	20231204	131200	86433285	4990	4990	4990	4990	61
434	20231204	131100	86128895	4995	4995	4995	4995	45
435	20231204	131000	85904120	4995	4990	4995	4990	8
436	20231204	130900	85864175	4985	4985	4985	4985	42
437	20231204	130800	85654805	4985	4985	4985	4985	32
438	20231204	130700	85495285	4985	4985	4985	4985	42
439	20231204	130600	85285915	4985	4985	4985	4985	34
440	20231204	130500	85116425	4985	4985	4985	4985	34
441	20231204	130400	84946935	4985	4985	4985	4985	36
442	20231204	130300	84767475	4985	4990	4990	4985	38
443	20231204	130200	84578025	4990	4990	4990	4990	0
444	20231204	130100	84578025	4990	4990	4990	4990	37
445	20231204	130000	84393395	4990	4990	4990	4990	42
446	20231204	125900	84183815	4990	4990	4990	4990	37
447	20231204	125800	83999185	4990	4990	4990	4990	43
448	20231204	125700	83784615	4990	4990	4990	4990	25
449	20231204	125600	83659865	5000	4990	5000	4990	55
450	20231204	125500	83385335	4990	4990	4990	4990	34
451	20231204	125400	83215675	4990	4990	4990	4990	40
452	20231204	125300	83016075	4995	4995	4995	4995	28
453	20231204	125200	82876215	4995	4990	4995	4990	51
454	20231204	125100	82621710	4990	4990	4990	4990	0
455	20231204	125000	82621710	4990	4990	4990	4990	26
456	20231204	124900	82491970	4990	4990	4990	4990	64
457	20231204	124800	82172610	4995	4995	4995	4995	14
458	20231204	124700	82102680	4995	4995	4995	4995	46
459	20231204	124600	81872910	4995	4995	4995	4995	25
460	20231204	124500	81748035	4995	4995	4995	4995	47
461	20231204	124400	81513270	4995	4995	4995	4995	31
462	20231204	124300	81358425	4995	4995	4995	4995	48
463	20231204	124200	81118665	4995	4995	4995	4995	33
464	20231204	124100	80953830	4995	4995	4995	4995	36
465	20231204	124000	80774010	4995	4995	4995	4995	0
466	20231204	123900	80774010	4995	4995	4995	4995	40
467	20231204	123800	80574210	4995	4995	4995	4995	30
468	20231204	123700	80424360	4995	4995	4995	4995	38
469	20231204	123600	80234550	4995	4995	4995	4995	37
470	20231204	123500	80049735	4995	4995	4995	4995	43
471	20231204	123400	79834950	4995	5000	5000	4995	36
472	20231204	123300	79655030	4995	4995	5020	4995	49
473	20231204	123200	79409805	4995	4995	4995	4995	147
474	20231204	123100	78675540	4995	4995	4995	4995	37
475	20231204	123000	78490725	4995	5000	5000	4995	33
476	20231204	122900	78325875	5000	5000	5000	5000	1
477	20231204	122800	78320875	4995	5000	5000	4995	41
478	20231204	122700	78116070	4995	4995	4995	4995	67
479	20231204	122600	77781405	5000	5000	5000	5000	8
480	20231204	122500	77741405	5000	4995	5000	4995	36
481	20231204	122400	77561580	4995	4995	4995	4995	44
482	20231204	122300	77341800	4995	4995	4995	4995	42
483	20231204	122200	77132010	4995	4995	4995	4995	40
484	20231204	122100	76932210	4995	4995	4995	4995	30
485	20231204	122000	76782360	4995	4995	4995	4995	47
486	20231204	121900	76547595	4995	5000	5000	4995	38
487	20231204	121800	76357780	5000	5000	5000	4995	23
488	20231204	121700	76242885	5000	4995	5000	4995	36
489	20231204	121600	76063030	5000	5000	5000	5000	10
490	20231204	121500	76013030	4995	4995	4995	4995	48
491	20231204	121400	75773270	4995	5000	5000	4995	24
492	20231204	121300	75653375	4995	4995	4995	4995	48
493	20231204	121200	75413615	4995	4995	4995	4995	33
494	20231204	121100	75248780	5000	5000	5000	5000	1408
495	20231204	121000	68208780	5000	5000	5000	5000	24
496	20231204	120900	68088780	5000	5010	5010	5000	50
497	20231204	120800	67838770	5010	5010	5010	5000	2038
498	20231204	120700	57648640	5000	5000	5000	5000	0
499	20231204	120600	57648640	5000	5000	5000	5000	27
500	20231204	120500	57513640	5000	5000	5000	5000	47
501	20231204	120400	57278640	5010	5010	5010	5010	35
502	20231204	120300	57103290	5010	5000	5010	5000	39
503	20231204	120200	56908240	5000	5000	5000	5000	35
504	20231204	120100	56733240	5000	5000	5000	5000	37
505	20231204	120000	56548240	5000	5000	5000	5000	37
506	20231204	115900	56363240	5010	5000	5010	5000	49
507	20231204	115800	56118210	5000	5000	5000	5000	35
508	20231204	115700	55943210	5000	5000	5000	5000	0
509	20231204	115600	55943210	5000	5000	5000	5000	68
510	20231204	115500	55603210	5010	5020	5020	5010	2
511	20231204	115400	55593180	5000	5010	5010	5000	36
512	20231204	115300	55413140	5010	5010	5010	5010	43
513	20231204	115200	55197710	5010	5010	5010	5010	38
514	20231204	115100	55007330	5010	5010	5010	5010	36
515	20231204	115000	54826970	5010	5010	5010	5010	36
516	20231204	114900	54646610	5010	5010	5010	5010	38
517	20231204	114800	54456230	5010	5010	5010	5010	37
518	20231204	114700	54270860	5010	5010	5010	5010	39
519	20231204	114600	54075470	5010	5010	5010	5010	0
520	20231204	114500	54075470	5010	5010	5010	5010	33
521	20231204	114400	53910140	5010	5010	5010	5010	47
522	20231204	114300	53674670	5010	5010	5010	5010	35
523	20231204	114200	53499320	5010	5010	5010	5010	29
524	20231204	114100	53354030	5010	5010	5010	5010	46
525	20231204	114000	53123570	5010	5020	5020	5010	48
526	20231204	113900	52882990	5010	5010	5010	5010	35
527	20231204	113800	52707640	5010	5010	5010	5010	31
528	20231204	113700	52552330	5010	5010	5010	5010	47
529	20231204	113600	52316860	5010	5010	5010	5010	28
530	20231204	113500	52176580	5020	5010	5020	5010	45
531	20231204	113400	51951120	5010	5010	5010	5010	0
532	20231204	113300	51951120	5010	5010	5010	5010	37
533	20231204	113200	51765750	5010	5010	5010	5010	36
534	20231204	113100	51585390	5010	5010	5010	5010	28
535	20231204	113000	51445110	5010	5010	5010	5010	42
536	20231204	112900	51234690	5010	5010	5010	5010	44
537	20231204	112800	51014250	5010	5010	5010	5010	32
538	20231204	112700	50853930	5010	5010	5010	5010	45
539	20231204	112600	50628480	5010	5010	5010	5010	36
540	20231204	112500	50448120	5010	5010	5010	5010	32
541	20231204	112400	50287800	5010	5010	5010	5010	47
542	20231204	112300	50052330	5010	5010	5010	5010	0
543	20231204	112200	50052330	5010	5010	5010	5010	28
544	20231204	112100	49912050	5010	5010	5010	5010	35
545	20231204	112000	49736700	5010	5010	5010	5010	39
546	20231204	111900	49541310	5010	5010	5010	5010	41
547	20231204	111800	49335900	5010	5020	5020	5010	42
548	20231204	111700	49125240	5030	5020	5030	5020	95
549	20231204	111600	48647770	5020	5020	5020	5020	37
550	20231204	111500	48462030	5020	5010	5020	5010	38
551	20231204	111400	48271620	5010	5010	5010	5010	38
552	20231204	111300	48081240	5010	5020	5020	5010	29
553	20231204	111200	47935750	5010	5010	5010	5010	0
554	20231204	111100	47935750	5010	5010	5010	5010	87
555	20231204	111000	47499880	5010	5010	5010	5010	43
556	20231204	110900	47284450	5010	5010	5010	5010	41
557	20231204	110800	47079040	5010	5020	5020	5010	36
558	20231204	110700	46898640	5010	5010	5010	5010	35
559	20231204	110600	46723290	5010	5010	5010	5010	44
560	20231204	110500	46502850	5010	5010	5010	5010	32
561	20231204	110400	46342530	5010	5010	5010	5010	45
562	20231204	110300	46117080	5010	5010	5010	5010	34
563	20231204	110200	45946740	5020	5020	5020	5020	3
564	20231204	110100	45931680	5010	5020	5020	5010	70
565	20231204	110000	45580950	5020	5020	5020	5020	108
566	20231204	105900	45038790	5020	5020	5020	5020	36
567	20231204	105800	44858070	5020	5020	5020	5020	32
568	20231204	105700	44697430	5020	5020	5020	5020	33
569	20231204	105600	44531770	5020	5020	5020	5020	38
570	20231204	105500	44341010	5020	5020	5020	5020	36
571	20231204	105400	44160290	5020	5020	5020	5020	40
572	20231204	105300	43959490	5020	5020	5020	5020	41
573	20231204	105200	43753670	5020	5020	5020	5020	36
574	20231204	105100	43572950	5030	5010	5030	5010	41
575	20231204	105000	43367460	5010	5010	5010	5010	0
576	20231204	104900	43367460	5010	5010	5010	5010	66
577	20231204	104800	43036800	5020	5020	5020	5020	21
578	20231204	104700	42931380	5020	5020	5020	5020	40
579	20231204	104600	42730580	5020	5020	5020	5020	46
580	20231204	104500	42499660	5020	5020	5020	5020	34
581	20231204	104400	42328980	5020	5020	5020	5020	29
582	20231204	104300	42183400	5020	5020	5020	5020	41
583	20231204	104200	41977580	5020	5020	5020	5020	46
584	20231204	104100	41746660	5020	5020	5020	5020	39
585	20231204	104000	41550880	5010	5010	5010	5010	25
586	20231204	103900	41425630	5010	5010	5010	5010	0
587	20231204	103800	41425630	5010	5020	5020	5010	40
588	20231204	103700	41225220	5010	5010	5010	5010	45
589	20231204	103600	40999770	5010	5010	5010	5010	39
590	20231204	103500	40804380	5010	5010	5010	5010	37
591	20231204	103400	40619010	5010	5010	5010	5010	28
592	20231204	103300	40478730	5020	5010	5020	5010	69
593	20231204	103200	40132780	5010	5010	5010	5010	323
594	20231204	103100	38514550	5010	5010	5010	5010	38
595	20231204	103000	38324170	5010	5010	5010	5010	36
596	20231204	102900	38143810	5010	5010	5010	5010	0
597	20231204	102800	38143810	5010	5010	5010	5010	24
598	20231204	102700	38023570	5010	5030	5040	5010	73
599	20231204	102600	37657160	5010	5010	5060	5000	573
600	20231204	102500	34788680	5010	5010	5010	5010	38
601	20231204	102400	34598300	5010	5020	5020	5010	2654
602	20231204	102300	21298580	5020	5020	5020	5020	40
603	20231204	102200	21097780	5020	5020	5020	5020	31
604	20231204	102100	20942160	5020	5030	5030	5020	42
605	20231204	102000	20731310	5020	5030	5030	5020	30
606	20231204	101900	20580520	5030	5030	5030	5030	38
607	20231204	101800	20389380	5030	5030	5030	5030	37
608	20231204	101700	20203270	5030	5030	5030	5030	0
609	20231204	101600	20203270	5030	5030	5030	5030	36
610	20231204	101500	20022190	5030	5030	5030	5030	44
611	20231204	101400	19800870	5030	5030	5030	5030	30
612	20231204	101300	19649970	5030	5030	5030	5030	38
613	20231204	101200	19458830	5030	5030	5030	5030	46
614	20231204	101100	19227450	5030	5030	5030	5030	32
615	20231204	101000	19066490	5030	5040	5040	5030	38
616	20231204	100900	18875260	5030	5030	5030	5030	31
617	20231204	100800	18719330	5030	5040	5040	5030	537
618	20231204	100700	16017930	5040	5040	5040	5040	43
619	20231204	100600	15801210	5040	5040	5040	5040	0
620	20231204	100500	15801210	5040	5050	5050	5040	56
621	20231204	100400	15518850	5040	5040	5040	5040	31
622	20231204	100300	15362610	5040	5040	5040	5040	31
623	20231204	100200	15206370	5040	5030	5040	5020	54
624	20231204	100100	14935120	5020	5020	5020	5020	41
625	20231204	100000	14729300	5020	5020	5020	5020	38
626	20231204	095900	14538540	5020	5030	5030	5020	35
627	20231204	095800	14362830	5020	5040	5040	5020	43
628	20231204	095700	14146820	5040	5040	5040	5040	37
629	20231204	095600	13960340	5040	5040	5040	5040	200
630	20231204	095500	12952340	5040	5040	5040	5040	42
631	20231204	095400	12740660	5040	5040	5040	5040	35
632	20231204	095300	12564260	5040	5040	5040	5040	34
633	20231204	095200	12392900	5040	5040	5040	5040	42
634	20231204	095100	12181220	5040	5040	5040	5040	36
635	20231204	095000	11999780	5040	5040	5040	5040	44
636	20231204	094900	11778020	5040	5040	5040	5040	27
637	20231204	094800	11641940	5040	5040	5040	5040	43
638	20231204	094700	11425220	5040	5040	5040	5040	33
639	20231204	094600	11258900	5040	5040	5040	5040	46
640	20231204	094500	11027060	5040	5040	5040	5040	38
641	20231204	094400	10835540	5040	5040	5040	5040	0
642	20231204	094300	10835540	5040	5040	5040	5040	32
643	20231204	094200	10674260	5040	5040	5040	5040	35
644	20231204	094100	10497860	5040	5040	5040	5040	31
645	20231204	094000	10341620	5040	5040	5040	5040	48
646	20231204	093900	10099700	5040	5030	5040	5030	50
647	20231204	093800	9847740	5020	5020	5020	5020	37
648	20231204	093700	9662000	5020	5020	5020	5020	32
649	20231204	093600	9501360	5020	5030	5030	5020	40
650	20231204	093500	9300460	5020	5030	5030	5020	538
651	20231204	093400	6598760	5030	5030	5030	5030	45
652	20231204	093300	6372410	5050	5040	5050	5030	24
653	20231204	093200	6251630	5050	5080	5080	5050	473
654	20231204	093100	3856570	5070	5070	5070	5070	49
655	20231204	093000	3608140	5070	5070	5070	5070	36
656	20231204	092900	3425620	5070	5070	5070	5070	34
657	20231204	092800	3253240	5070	5080	5080	5070	42
658	20231204	092700	3040200	5070	5070	5070	5070	35
659	20231204	092600	2862750	5070	5080	5080	5070	32
660	20231204	092500	2700390	5080	5070	5080	5070	40
661	20231204	092400	2497550	5070	5080	5080	5070	41
662	20231204	092300	2289580	5070	5080	5080	5070	29
663	20231204	092200	2142500	5070	5070	5070	5070	0
664	20231204	092100	2142500	5070	5070	5070	5070	42
665	20231204	092000	1929560	5080	5080	5080	5080	43
666	20231204	091900	1711120	5060	5080	5090	5060	56
667	20231204	091800	1427160	5060	5060	5060	5060	37
668	20231204	091700	1239940	5060	5070	5070	5060	29
669	20231204	091600	1093090	5080	5080	5080	5080	45
670	20231204	091500	864490	5060	5060	5060	5060	46
671	20231204	091400	631730	5060	5060	5060	5060	37
672	20231204	091300	444510	5100	5100	5100	5100	30
673	20231204	091200	291510	5100	5100	5100	5100	0
674	20231204	091100	291510	5100	5100	5100	5100	0
675	20231204	091000	291510	5100	5100	5100	5100	0
676	20231204	090900	291510	5100	5100	5100	5100	0
677	20231204	090800	291510	5100	5100	5100	5100	0
678	20231204	090700	291510	5100	5100	5100	5100	0
679	20231204	090600	291510	5100	5100	5100	5100	0
680	20231204	090500	291510	5100	5100	5100	5100	0
681	20231204	090400	291510	5100	5100	5100	5100	0
682	20231204	090300	291510	5100	5100	5100	5100	0
683	20231204	090200	291510	5100	5110	5110	5100	2
684	20231204	090100	281300	5110	5110	5110	5110	50
685	20231204	090000	25800	5160	5160	5160	5160	5