KissMeData/092780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200000	231214780	4930	4930	4930	4930	1802
3	20231205	195900	231214780	4930	4930	4930	4930	0
4	20231205	195800	231214780	4930	4930	4930	4930	0
5	20231205	195700	231214780	4930	4930	4930	4930	0
6	20231205	195600	231214780	4930	4930	4930	4930	0
7	20231205	195500	231214780	4930	4930	4930	4930	0
8	20231205	195400	231214780	4930	4930	4930	4930	0
9	20231205	195300	231214780	4930	4930	4930	4930	0
10	20231205	195200	231214780	4930	4930	4930	4930	0
11	20231205	195100	231214780	4930	4930	4930	4930	0
12	20231205	195000	231214780	4930	4930	4930	4930	0
13	20231205	194900	231214780	4930	4930	4930	4930	0
14	20231205	194800	231214780	4930	4930	4930	4930	0
15	20231205	194700	231214780	4930	4930	4930	4930	0
16	20231205	194600	231214780	4930	4930	4930	4930	0
17	20231205	194500	231214780	4930	4930	4930	4930	0
18	20231205	194400	231214780	4930	4930	4930	4930	0
19	20231205	194300	231214780	4930	4930	4930	4930	0
20	20231205	194200	231214780	4930	4930	4930	4930	0
21	20231205	194100	231214780	4930	4930	4930	4930	0
22	20231205	194000	231214780	4930	4930	4930	4930	0
23	20231205	193900	231214780	4930	4930	4930	4930	0
24	20231205	193800	231214780	4930	4930	4930	4930	0
25	20231205	193700	231214780	4930	4930	4930	4930	0
26	20231205	193600	231214780	4930	4930	4930	4930	0
27	20231205	193500	231214780	4930	4930	4930	4930	0
28	20231205	193400	231214780	4930	4930	4930	4930	0
29	20231205	193300	231214780	4930	4930	4930	4930	0
30	20231205	193200	231214780	4930	4930	4930	4930	0
31	20231205	193100	231214780	4930	4930	4930	4930	0
32	20231205	193000	231214780	4930	4930	4930	4930	1802
33	20231205	192900	231214780	4930	4930	4930	4930	0
34	20231205	192800	231214780	4930	4930	4930	4930	0
35	20231205	192700	231214780	4930	4930	4930	4930	0
36	20231205	192600	231214780	4930	4930	4930	4930	0
37	20231205	192500	231214780	4930	4930	4930	4930	0
38	20231205	192400	231214780	4930	4930	4930	4930	0
39	20231205	192300	231214780	4930	4930	4930	4930	0
40	20231205	192200	231214780	4930	4930	4930	4930	0
41	20231205	192100	231214780	4930	4930	4930	4930	0
42	20231205	192000	231214780	4930	4930	4930	4930	0
43	20231205	191900	231214780	4930	4930	4930	4930	0
44	20231205	191800	231214780	4930	4930	4930	4930	0
45	20231205	191700	231214780	4930	4930	4930	4930	0
46	20231205	191600	231214780	4930	4930	4930	4930	0
47	20231205	191500	231214780	4930	4930	4930	4930	0
48	20231205	191400	231214780	4930	4930	4930	4930	0
49	20231205	191300	231214780	4930	4930	4930	4930	0
50	20231205	191200	231214780	4930	4930	4930	4930	0
51	20231205	191100	231214780	4930	4930	4930	4930	0
52	20231205	191000	231214780	4930	4930	4930	4930	0
53	20231205	190900	231214780	4930	4930	4930	4930	0
54	20231205	190800	231214780	4930	4930	4930	4930	0
55	20231205	190700	231214780	4930	4930	4930	4930	0
56	20231205	190600	231214780	4930	4930	4930	4930	0
57	20231205	190500	231214780	4930	4930	4930	4930	0
58	20231205	190400	231214780	4930	4930	4930	4930	0
59	20231205	190300	231214780	4930	4930	4930	4930	0
60	20231205	190200	231214780	4930	4930	4930	4930	0
61	20231205	190100	231214780	4930	4930	4930	4930	0
62	20231205	190000	231214780	4930	4930	4930	4930	1802
63	20231205	185900	231214780	4930	4930	4930	4930	0
64	20231205	185800	231214780	4930	4930	4930	4930	0
65	20231205	185700	231214780	4930	4930	4930	4930	0
66	20231205	185600	231214780	4930	4930	4930	4930	0
67	20231205	185500	231214780	4930	4930	4930	4930	0
68	20231205	185400	231214780	4930	4930	4930	4930	0
69	20231205	185300	231214780	4930	4930	4930	4930	0
70	20231205	185200	231214780	4930	4930	4930	4930	0
71	20231205	185100	231214780	4930	4930	4930	4930	0
72	20231205	185000	231214780	4930	4930	4930	4930	0
73	20231205	184900	231214780	4930	4930	4930	4930	0
74	20231205	184800	231214780	4930	4930	4930	4930	0
75	20231205	184700	231214780	4930	4930	4930	4930	0
76	20231205	184600	231214780	4930	4930	4930	4930	0
77	20231205	184500	231214780	4930	4930	4930	4930	0
78	20231205	184400	231214780	4930	4930	4930	4930	0
79	20231205	184300	231214780	4930	4930	4930	4930	0
80	20231205	184200	231214780	4930	4930	4930	4930	0
81	20231205	184100	231214780	4930	4930	4930	4930	0
82	20231205	184000	231214780	4930	4930	4930	4930	0
83	20231205	183900	231214780	4930	4930	4930	4930	0
84	20231205	183800	231214780	4930	4930	4930	4930	0
85	20231205	183700	231214780	4930	4930	4930	4930	0
86	20231205	183600	231214780	4930	4930	4930	4930	0
87	20231205	183500	231214780	4930	4930	4930	4930	0
88	20231205	183400	231214780	4930	4930	4930	4930	0
89	20231205	183300	231214780	4930	4930	4930	4930	0
90	20231205	183200	231214780	4930	4930	4930	4930	0
91	20231205	183100	231214780	4930	4930	4930	4930	0
92	20231205	183000	231214780	4930	4930	4930	4930	1802
93	20231205	182900	231214780	4930	4930	4930	4930	0
94	20231205	182800	231214780	4930	4930	4930	4930	0
95	20231205	182700	231214780	4930	4930	4930	4930	0
96	20231205	182600	231214780	4930	4930	4930	4930	0
97	20231205	182500	231214780	4930	4930	4930	4930	0
98	20231205	182400	231214780	4930	4930	4930	4930	0
99	20231205	182300	231214780	4930	4930	4930	4930	0
100	20231205	182200	231214780	4930	4930	4930	4930	0
101	20231205	182100	231214780	4930	4930	4930	4930	0
102	20231205	182000	231214780	4930	4930	4930	4930	0
103	20231205	181900	231214780	4930	4930	4930	4930	0
104	20231205	181800	231214780	4930	4930	4930	4930	0
105	20231205	181700	231214780	4930	4930	4930	4930	0
106	20231205	181600	231214780	4930	4930	4930	4930	0
107	20231205	181500	231214780	4930	4930	4930	4930	0
108	20231205	181400	231214780	4930	4930	4930	4930	0
109	20231205	181300	231214780	4930	4930	4930	4930	0
110	20231205	181200	231214780	4930	4930	4930	4930	0
111	20231205	181100	231214780	4930	4930	4930	4930	0
112	20231205	181000	231214780	4930	4930	4930	4930	0
113	20231205	180900	231214780	4930	4930	4930	4930	0
114	20231205	180800	231214780	4930	4930	4930	4930	0
115	20231205	180700	231214780	4930	4930	4930	4930	0
116	20231205	180600	231214780	4930	4930	4930	4930	0
117	20231205	180500	231214780	4930	4930	4930	4930	0
118	20231205	180400	231214780	4930	4930	4930	4930	0
119	20231205	180300	231214780	4930	4930	4930	4930	0
120	20231205	180200	231214780	4930	4930	4930	4930	0
121	20231205	180100	231214780	4930	4930	4930	4930	0
122	20231205	180000	231214780	4930	4930	4930	4930	1802
123	20231205	175900	231214780	4930	4930	4930	4930	0
124	20231205	175800	231214780	4930	4930	4930	4930	0
125	20231205	175700	231214780	4930	4930	4930	4930	0
126	20231205	175600	231214780	4930	4930	4930	4930	0
127	20231205	175500	231214780	4930	4930	4930	4930	0
128	20231205	175400	231214780	4930	4930	4930	4930	0
129	20231205	175300	231214780	4930	4930	4930	4930	0
130	20231205	175200	231214780	4930	4930	4930	4930	0
131	20231205	175100	231214780	4930	4930	4930	4930	0
132	20231205	175000	231214780	4930	4930	4930	4930	0
133	20231205	174900	231214780	4930	4930	4930	4930	0
134	20231205	174800	231214780	4930	4930	4930	4930	0
135	20231205	174700	231214780	4930	4930	4930	4930	0
136	20231205	174600	231214780	4930	4930	4930	4930	0
137	20231205	174500	231214780	4930	4930	4930	4930	0
138	20231205	174400	231214780	4930	4930	4930	4930	0
139	20231205	174300	231214780	4930	4930	4930	4930	0
140	20231205	174200	231214780	4930	4930	4930	4930	0
141	20231205	174100	231214780	4930	4930	4930	4930	0
142	20231205	174000	231214780	4930	4930	4930	4930	0
143	20231205	173900	231214780	4930	4930	4930	4930	0
144	20231205	173800	231214780	4930	4930	4930	4930	0
145	20231205	173700	231214780	4930	4930	4930	4930	0
146	20231205	173600	231214780	4930	4930	4930	4930	0
147	20231205	173500	231214780	4930	4930	4930	4930	0
148	20231205	173400	231214780	4930	4930	4930	4930	0
149	20231205	173300	231214780	4930	4930	4930	4930	0
150	20231205	173200	231214780	4930	4930	4930	4930	0
151	20231205	173100	231214780	4930	4930	4930	4930	0
152	20231205	173000	231214780	4930	4930	4930	4930	1802
153	20231205	172900	231214780	4930	4930	4930	4930	0
154	20231205	172800	231214780	4930	4930	4930	4930	0
155	20231205	172700	231214780	4930	4930	4930	4930	0
156	20231205	172600	231214780	4930	4930	4930	4930	0
157	20231205	172500	231214780	4930	4930	4930	4930	0
158	20231205	172400	231214780	4930	4930	4930	4930	0
159	20231205	172300	231214780	4930	4930	4930	4930	0
160	20231205	172200	231214780	4930	4930	4930	4930	0
161	20231205	172100	231214780	4930	4930	4930	4930	0
162	20231205	172000	231214780	4930	4930	4930	4930	0
163	20231205	171900	231214780	4930	4930	4930	4930	0
164	20231205	171800	231214780	4930	4930	4930	4930	0
165	20231205	171700	231214780	4930	4930	4930	4930	0
166	20231205	171600	231214780	4930	4930	4930	4930	0
167	20231205	171500	231214780	4930	4930	4930	4930	0
168	20231205	171400	231214780	4930	4930	4930	4930	0
169	20231205	171300	231214780	4930	4930	4930	4930	0
170	20231205	171200	231214780	4930	4930	4930	4930	0
171	20231205	171100	231214780	4930	4930	4930	4930	0
172	20231205	171000	231214780	4930	4930	4930	4930	0
173	20231205	170900	231214780	4930	4930	4930	4930	0
174	20231205	170800	231214780	4930	4930	4930	4930	0
175	20231205	170700	231214780	4930	4930	4930	4930	0
176	20231205	170600	231214780	4930	4930	4930	4930	0
177	20231205	170500	231214780	4930	4930	4930	4930	0
178	20231205	170400	231214780	4930	4930	4930	4930	0
179	20231205	170300	231214780	4930	4930	4930	4930	0
180	20231205	170200	231214780	4930	4930	4930	4930	0
181	20231205	170100	231214780	4930	4930	4930	4930	0
182	20231205	170000	231214780	4930	4930	4930	4930	1802
183	20231205	165900	231214780	4930	4930	4930	4930	0
184	20231205	165800	231214780	4930	4930	4930	4930	0
185	20231205	165700	231214780	4930	4930	4930	4930	0
186	20231205	165600	231214780	4930	4930	4930	4930	0
187	20231205	165500	231214780	4930	4930	4930	4930	0
188	20231205	165400	231214780	4930	4930	4930	4930	0
189	20231205	165300	231214780	4930	4930	4930	4930	0
190	20231205	165200	231214780	4930	4930	4930	4930	0
191	20231205	165100	231214780	4930	4930	4930	4930	0
192	20231205	165000	231214780	4930	4930	4930	4930	0
193	20231205	164900	231214780	4930	4930	4930	4930	0
194	20231205	164800	231214780	4930	4930	4930	4930	0
195	20231205	164700	231214780	4930	4930	4930	4930	0
196	20231205	164600	231214780	4930	4930	4930	4930	0
197	20231205	164500	231214780	4930	4930	4930	4930	0
198	20231205	164400	231214780	4930	4930	4930	4930	0
199	20231205	164300	231214780	4930	4930	4930	4930	0
200	20231205	164200	231214780	4930	4930	4930	4930	0
201	20231205	164100	231214780	4930	4930	4930	4930	0
202	20231205	164000	231214780	4930	4930	4930	4930	0
203	20231205	163900	231214780	4930	4930	4930	4930	0
204	20231205	163800	231214780	4930	4930	4930	4930	0
205	20231205	163700	231214780	4930	4930	4930	4930	0
206	20231205	163600	231214780	4930	4930	4930	4930	0
207	20231205	163500	231214780	4930	4930	4930	4930	0
208	20231205	163400	231214780	4930	4930	4930	4930	0
209	20231205	163300	231214780	4930	4930	4930	4930	0
210	20231205	163200	231214780	4930	4930	4930	4930	0
211	20231205	163100	231214780	4930	4930	4930	4930	0
212	20231205	163000	231214780	4930	4930	4930	4930	1802
213	20231205	162900	231214780	4930	4930	4930	4930	0
214	20231205	162800	231214780	4930	4930	4930	4930	0
215	20231205	162700	231214780	4930	4930	4930	4930	0
216	20231205	162600	231214780	4930	4930	4930	4930	0
217	20231205	162500	231214780	4930	4930	4930	4930	0
218	20231205	162400	231214780	4930	4930	4930	4930	0
219	20231205	162300	231214780	4930	4930	4930	4930	0
220	20231205	162200	231214780	4930	4930	4930	4930	0
221	20231205	162100	231214780	4930	4930	4930	4930	0
222	20231205	162000	231214780	4930	4930	4930	4930	0
223	20231205	161900	231214780	4930	4930	4930	4930	0
224	20231205	161800	231214780	4930	4930	4930	4930	0
225	20231205	161700	231214780	4930	4930	4930	4930	0
226	20231205	161600	231214780	4930	4930	4930	4930	0
227	20231205	161500	231214780	4930	4930	4930	4930	0
228	20231205	161400	231214780	4930	4930	4930	4930	0
229	20231205	161300	231214780	4930	4930	4930	4930	0
230	20231205	161200	231214780	4930	4930	4930	4930	0
231	20231205	161100	231214780	4930	4930	4930	4930	0
232	20231205	161000	231214780	4930	4930	4930	4930	0
233	20231205	160900	231214780	4930	4930	4930	4930	0
234	20231205	160800	231214780	4930	4930	4930	4930	0
235	20231205	160700	231214780	4930	4930	4930	4930	0
236	20231205	160600	231214780	4930	4930	4930	4930	0
237	20231205	160500	231214780	4930	4930	4930	4930	0
238	20231205	160400	231214780	4930	4930	4930	4930	0
239	20231205	160300	231214780	4930	4930	4930	4930	0
240	20231205	160200	231214780	4930	4930	4930	4930	0
241	20231205	160100	231214780	4930	4930	4930	4930	0
242	20231205	160000	231214780	4930	4930	4930	4930	1802
243	20231205	155900	231214780	4930	4930	4930	4930	0
244	20231205	155800	231214780	4930	4930	4930	4930	0
245	20231205	155700	231214780	4930	4930	4930	4930	0
246	20231205	155600	231214780	4930	4930	4930	4930	0
247	20231205	155500	231214780	4930	4930	4930	4930	0
248	20231205	155400	231214780	4930	4930	4930	4930	0
249	20231205	155300	231214780	4930	4930	4930	4930	0
250	20231205	155200	231214780	4930	4930	4930	4930	0
251	20231205	155100	231214780	4930	4930	4930	4930	0
252	20231205	155000	231214780	4930	4930	4930	4930	0
253	20231205	154900	231214780	4930	4930	4930	4930	0
254	20231205	154800	231214780	4930	4930	4930	4930	0
255	20231205	154700	231214780	4930	4930	4930	4930	0
256	20231205	154600	231214780	4930	4930	4930	4930	0
257	20231205	154500	231214780	4930	4930	4930	4930	0
258	20231205	154400	231214780	4930	4930	4930	4930	0
259	20231205	154300	231214780	4930	4930	4930	4930	0
260	20231205	154200	231214780	4930	4930	4930	4930	0
261	20231205	154100	231214780	4930	4930	4930	4930	0
262	20231205	154000	231214780	4930	4930	4930	4930	0
263	20231205	153900	231214780	4930	4930	4930	4930	0
264	20231205	153800	231214780	4930	4930	4930	4930	0
265	20231205	153700	231214780	4930	4930	4930	4930	0
266	20231205	153600	231214780	4930	4930	4930	4930	0
267	20231205	153500	231214780	4930	4930	4930	4930	0
268	20231205	153400	231214780	4930	4930	4930	4930	0
269	20231205	153300	231214780	4930	4930	4930	4930	0
270	20231205	153200	231214780	4930	4930	4930	4930	0
271	20231205	153100	231214780	4930	4930	4930	4930	0
272	20231205	153000	231214780	4930	4930	4930	4930	3604
273	20231205	152900	222330920	5020	5020	5020	5020	0
274	20231205	152800	222330920	5020	5020	5020	5020	0
275	20231205	152700	222330920	5020	5020	5020	5020	0
276	20231205	152600	222330920	5020	5020	5020	5020	0
277	20231205	152500	222330920	5020	5020	5020	5020	0
278	20231205	152400	222330920	5020	5020	5020	5020	0
279	20231205	152300	222330920	5020	5020	5020	5020	0
280	20231205	152200	222330920	5020	5020	5020	5020	0
281	20231205	152100	222330920	5020	5020	5020	5020	0
282	20231205	152000	222330920	5020	5020	5020	5020	0
283	20231205	151900	222330920	5020	5020	5020	5020	32
284	20231205	151800	222170280	5020	5000	5020	5000	1306
285	20231205	151700	215636160	5020	5020	5020	5020	0
286	20231205	151600	215636160	5020	5020	5020	5020	0
287	20231205	151500	215636160	5020	4995	5020	4995	651
288	20231205	151400	212373200	4995	4995	4995	4995	1
289	20231205	151300	212368205	4975	5030	5030	4965	18163
290	20231205	151200	121674160	5040	5040	5040	5040	0
291	20231205	151100	121674160	5040	5040	5040	5040	0
292	20231205	151000	121674160	5040	5040	5040	5040	0
293	20231205	150900	121674160	5040	5040	5040	5040	0
294	20231205	150800	121674160	5040	5040	5040	5040	2
295	20231205	150700	121664080	5040	5040	5040	5040	10
296	20231205	150600	121613680	5030	5030	5030	5030	0
297	20231205	150500	121613680	5030	5030	5030	5030	0
298	20231205	150400	121613680	5030	5030	5030	5030	0
299	20231205	150300	121613680	5030	5030	5030	5030	0
300	20231205	150200	121613680	5030	5030	5030	5030	220
301	20231205	150100	120507080	5040	5040	5040	5040	70
302	20231205	150000	120154280	5050	5040	5050	5040	6
303	20231205	145900	120124030	5030	5030	5030	5030	0
304	20231205	145800	120124030	5030	5030	5030	5030	0
305	20231205	145700	120124030	5030	5030	5030	5030	0
306	20231205	145600	120124030	5030	5030	5030	5030	0
307	20231205	145500	120124030	5030	5030	5030	5030	0
308	20231205	145400	120124030	5030	5030	5030	5030	0
309	20231205	145300	120124030	5030	5030	5030	5030	0
310	20231205	145200	120124030	5030	5030	5030	5030	0
311	20231205	145100	120124030	5030	5030	5030	5030	0
312	20231205	145000	120124030	5030	5030	5030	5030	0
313	20231205	144900	120124030	5030	5030	5030	5030	0
314	20231205	144800	120124030	5030	5030	5030	5030	0
315	20231205	144700	120124030	5030	5030	5030	5030	0
316	20231205	144600	120124030	5030	5030	5030	5030	0
317	20231205	144500	120124030	5030	5030	5030	5030	0
318	20231205	144400	120124030	5030	5030	5030	5030	0
319	20231205	144300	120124030	5030	5030	5030	5030	0
320	20231205	144200	120124030	5030	5030	5030	5030	0
321	20231205	144100	120124030	5030	5030	5030	5030	0
322	20231205	144000	120124030	5030	5030	5030	5030	0
323	20231205	143900	120124030	5030	5030	5030	5030	0
324	20231205	143800	120124030	5030	5030	5030	5030	110
325	20231205	143700	119570730	5040	5040	5040	5040	0
326	20231205	143600	119570730	5040	5040	5040	5040	0
327	20231205	143500	119570730	5040	5040	5040	5040	0
328	20231205	143400	119570730	5040	5040	5040	5040	0
329	20231205	143300	119570730	5040	5040	5040	5040	0
330	20231205	143200	119570730	5040	5040	5040	5040	22
331	20231205	143100	119459850	5040	5040	5040	5040	5
332	20231205	143000	119434650	5040	5040	5040	5040	0
333	20231205	142900	119434650	5040	5040	5040	5040	0
334	20231205	142800	119434650	5040	5040	5040	5040	0
335	20231205	142700	119434650	5040	5040	5040	5040	515
336	20231205	142600	116839050	5030	5030	5030	5030	24
337	20231205	142500	116718330	5050	5050	5050	5050	2
338	20231205	142400	116708230	5030	5040	5040	5030	1000
339	20231205	142300	111678220	5050	5050	5050	5050	25
340	20231205	142200	111551970	5050	5050	5050	5050	0
341	20231205	142100	111551970	5050	5050	5050	5050	0
342	20231205	142000	111551970	5050	5050	5050	5050	23
343	20231205	141900	111435820	5060	5060	5060	5060	0
344	20231205	141800	111435820	5060	5060	5060	5060	0
345	20231205	141700	111435820	5060	5060	5060	5060	1
346	20231205	141600	111430760	5030	5050	5050	5030	1000
347	20231205	141500	106390520	5090	5090	5090	5090	0
348	20231205	141400	106390520	5090	5090	5090	5090	1
349	20231205	141300	106385430	5090	5090	5090	5090	0
350	20231205	141200	106385430	5090	5090	5090	5090	2
351	20231205	141100	106375250	5090	5090	5090	5090	0
352	20231205	141000	106375250	5090	5090	5090	5090	2
353	20231205	140900	106365070	5050	5050	5050	5050	10
354	20231205	140800	106314570	5090	5090	5090	5090	0
355	20231205	140700	106314570	5090	5090	5090	5090	0
356	20231205	140600	106314570	5090	5090	5090	5090	0
357	20231205	140500	106314570	5090	5090	5090	5090	0
358	20231205	140400	106314570	5090	5090	5090	5090	2
359	20231205	140300	106304390	5100	5100	5100	5100	0
360	20231205	140200	106304390	5100	5100	5100	5100	0
361	20231205	140100	106304390	5100	5070	5100	5070	102
362	20231205	140000	105787220	5070	5040	5070	5040	86
363	20231205	135900	105353660	5040	5040	5040	5040	0
364	20231205	135800	105353660	5040	5040	5040	5040	100
365	20231205	135700	104849660	5080	5080	5080	5080	0
366	20231205	135600	104849660	5080	5080	5080	5080	3
367	20231205	135500	104834420	5040	5040	5040	5040	0
368	20231205	135400	104834420	5040	5080	5080	5040	1861
369	20231205	135300	95430110	5090	5090	5090	5090	90
370	20231205	135200	94972010	5100	5100	5100	5100	0
371	20231205	135100	94972010	5100	5100	5100	5100	0
372	20231205	135000	94972010	5100	5100	5100	5100	2
373	20231205	134900	94961810	5090	5090	5090	5090	100
374	20231205	134800	94452810	5090	5090	5090	5090	1
375	20231205	134700	94447720	5090	5090	5090	5090	0
376	20231205	134600	94447720	5090	5090	5090	5090	0
377	20231205	134500	94447720	5090	5090	5090	5090	0
378	20231205	134400	94447720	5090	5090	5090	5090	0
379	20231205	134300	94447720	5090	5090	5090	5090	0
380	20231205	134200	94447720	5090	5090	5090	5090	0
381	20231205	134100	94447720	5090	5090	5090	5090	0
382	20231205	134000	94447720	5090	5090	5090	5090	0
383	20231205	133900	94447720	5090	5090	5090	5090	3
384	20231205	133800	94432450	5070	5070	5070	5070	73
385	20231205	133700	94062340	5070	5070	5070	5070	2
386	20231205	133600	94052200	5050	5050	5050	5050	0
387	20231205	133500	94052200	5050	5050	5050	5050	0
388	20231205	133400	94052200	5050	5050	5050	5050	0
389	20231205	133300	94052200	5050	5050	5050	5050	0
390	20231205	133200	94052200	5050	5050	5050	5050	0
391	20231205	133100	94052200	5050	5050	5050	5050	0
392	20231205	133000	94052200	5050	5050	5050	5050	0
393	20231205	132900	94052200	5050	5050	5050	5050	0
394	20231205	132800	94052200	5050	5050	5050	5050	0
395	20231205	132700	94052200	5050	5050	5050	5050	370
396	20231205	132600	92183700	5050	5050	5050	5050	0
397	20231205	132500	92183700	5050	5050	5050	5050	0
398	20231205	132400	92183700	5050	5050	5050	5050	0
399	20231205	132300	92183700	5050	5050	5050	5050	0
400	20231205	132200	92183700	5050	5050	5050	5050	1617
401	20231205	132100	84017850	5050	5050	5050	5050	0
402	20231205	132000	84017850	5050	5050	5050	5050	50
403	20231205	131900	83765350	5050	5050	5050	5050	0
404	20231205	131800	83765350	5050	5050	5050	5050	2
405	20231205	131700	83755250	5040	5040	5040	5040	0
406	20231205	131600	83755250	5040	5040	5040	5040	0
407	20231205	131500	83755250	5040	5040	5040	5040	2
408	20231205	131400	83745170	5040	5040	5040	5040	1
409	20231205	131300	83740130	5050	5040	5050	5040	2
410	20231205	131200	83730040	5050	5050	5050	5050	10
411	20231205	131100	83679540	5040	5040	5040	5040	0
412	20231205	131000	83679540	5040	5040	5040	5040	0
413	20231205	130900	83679540	5040	5040	5040	5040	0
414	20231205	130800	83679540	5040	5040	5040	5040	0
415	20231205	130700	83679540	5040	5040	5040	5040	0
416	20231205	130600	83679540	5040	5040	5040	5040	20
417	20231205	130500	83578740	5040	5040	5040	5040	10
418	20231205	130400	83528340	5040	5040	5040	5040	16
419	20231205	130300	83447700	5050	5050	5050	5050	0
420	20231205	130200	83447700	5050	5050	5050	5050	0
421	20231205	130100	83447700	5050	5050	5050	5050	0
422	20231205	130000	83447700	5050	5050	5050	5050	0
423	20231205	125900	83447700	5050	5050	5050	5050	1
424	20231205	125800	83442650	5050	5050	5050	5050	0
425	20231205	125700	83442650	5050	5050	5050	5050	0
426	20231205	125600	83442650	5050	5050	5050	5050	0
427	20231205	125500	83442650	5050	5050	5050	5050	0
428	20231205	125400	83442650	5050	5050	5050	5050	0
429	20231205	125300	83442650	5050	5050	5050	5050	0
430	20231205	125200	83442650	5050	5050	5050	5050	0
431	20231205	125100	83442650	5050	5050	5050	5050	0
432	20231205	125000	83442650	5050	5050	5050	5050	0
433	20231205	124900	83442650	5050	5050	5050	5050	0
434	20231205	124800	83442650	5050	5050	5050	5050	1
435	20231205	124700	83437600	5050	5050	5050	5050	0
436	20231205	124600	83437600	5050	5050	5050	5050	6
437	20231205	124500	83407300	5040	5040	5040	5040	0
438	20231205	124400	83407300	5040	5040	5040	5040	87
439	20231205	124300	82968820	5050	5050	5050	5050	0
440	20231205	124200	82968820	5050	5050	5050	5050	20
441	20231205	124100	82867820	5050	5050	5050	5050	0
442	20231205	124000	82867820	5050	5050	5050	5050	3
443	20231205	123900	82852670	5040	5040	5040	5040	0
444	20231205	123800	82852670	5040	5040	5040	5040	0
445	20231205	123700	82852670	5040	5040	5040	5040	0
446	20231205	123600	82852670	5040	5040	5040	5040	0
447	20231205	123500	82852670	5040	5040	5040	5040	0
448	20231205	123400	82852670	5040	5040	5040	5040	87
449	20231205	123300	82414190	5050	5050	5050	5050	0
450	20231205	123200	82414190	5050	5050	5050	5050	0
451	20231205	123100	82414190	5050	5050	5050	5050	0
452	20231205	123000	82414190	5050	5050	5050	5050	10
453	20231205	122900	82363690	5050	5050	5050	5050	2
454	20231205	122800	82353590	5040	5040	5040	5040	0
455	20231205	122700	82353590	5040	5040	5040	5040	0
456	20231205	122600	82353590	5040	5040	5040	5040	0
457	20231205	122500	82353590	5040	5040	5040	5040	56
458	20231205	122400	82071350	5050	5050	5050	5050	0
459	20231205	122300	82071350	5050	5050	5050	5050	0
460	20231205	122200	82071350	5050	5050	5050	5050	0
461	20231205	122100	82071350	5050	5050	5050	5050	0
462	20231205	122000	82071350	5050	5050	5050	5050	0
463	20231205	121900	82071350	5050	5050	5050	5050	1
464	20231205	121800	82066300	5040	5050	5050	5040	160
465	20231205	121700	81259890	5050	5050	5050	5050	38
466	20231205	121600	81067990	5050	5050	5050	5050	0
467	20231205	121500	81067990	5050	5050	5050	5050	0
468	20231205	121400	81067990	5050	5050	5050	5050	0
469	20231205	121300	81067990	5050	5050	5050	5050	0
470	20231205	121200	81067990	5050	5050	5050	5050	0
471	20231205	121100	81067990	5050	5050	5050	5050	1
472	20231205	121000	81062940	5040	5040	5040	5040	27
473	20231205	120900	80926860	5040	5040	5040	5040	0
474	20231205	120800	80926860	5040	5040	5040	5040	37
475	20231205	120700	80740380	5050	5050	5050	5050	0
476	20231205	120600	80740380	5050	5050	5050	5050	0
477	20231205	120500	80740380	5050	5050	5050	5050	0
478	20231205	120400	80740380	5050	5050	5050	5050	0
479	20231205	120300	80740380	5050	5050	5050	5050	117
480	20231205	120200	80149530	5060	5060	5060	5060	0
481	20231205	120100	80149530	5060	5060	5060	5060	0
482	20231205	120000	80149530	5060	5060	5060	5060	0
483	20231205	115900	80149530	5060	5060	5060	5060	11
484	20231205	115800	80093870	5090	5090	5090	5090	0
485	20231205	115700	80093870	5090	5090	5090	5090	0
486	20231205	115600	80093870	5090	5090	5090	5090	0
487	20231205	115500	80093870	5090	5090	5090	5090	0
488	20231205	115400	80093870	5090	5090	5090	5090	1
489	20231205	115300	80088780	5090	5090	5090	5090	0
490	20231205	115200	80088780	5090	5090	5090	5090	0
491	20231205	115100	80088780	5090	5090	5090	5090	0
492	20231205	115000	80088780	5090	5090	5090	5090	0
493	20231205	114900	80088780	5090	5090	5090	5090	0
494	20231205	114800	80088780	5090	5090	5090	5090	0
495	20231205	114700	80088780	5090	5090	5090	5090	0
496	20231205	114600	80088780	5090	5090	5090	5090	0
497	20231205	114500	80088780	5090	5090	5090	5090	0
498	20231205	114400	80088780	5090	5090	5090	5090	0
499	20231205	114300	80088780	5090	5090	5090	5090	0
500	20231205	114200	80088780	5090	5090	5090	5090	0
501	20231205	114100	80088780	5090	5090	5090	5090	0
502	20231205	114000	80088780	5090	5090	5090	5090	6
503	20231205	113900	80058240	5090	5090	5090	5090	0
504	20231205	113800	80058240	5090	5090	5090	5090	0
505	20231205	113700	80058240	5090	5090	5090	5090	1
506	20231205	113600	80053150	5050	5050	5050	5050	500
507	20231205	113500	77528150	5060	5060	5060	5060	0
508	20231205	113400	77528150	5060	5060	5060	5060	0
509	20231205	113300	77528150	5060	5060	5060	5060	0
510	20231205	113200	77528150	5060	5060	5060	5060	0
511	20231205	113100	77528150	5060	5060	5060	5060	0
512	20231205	113000	77528150	5060	5060	5060	5060	0
513	20231205	112900	77528150	5060	5060	5060	5060	0
514	20231205	112800	77528150	5060	5060	5060	5060	0
515	20231205	112700	77528150	5060	5060	5060	5060	0
516	20231205	112600	77528150	5060	5060	5060	5060	0
517	20231205	112500	77528150	5060	5060	5060	5060	70
518	20231205	112400	77173950	5070	5070	5070	5070	0
519	20231205	112300	77173950	5070	5070	5070	5070	0
520	20231205	112200	77173950	5070	5070	5070	5070	0
521	20231205	112100	77173950	5070	5070	5070	5070	0
522	20231205	112000	77173950	5070	5070	5070	5070	0
523	20231205	111900	77173950	5070	5070	5070	5070	0
524	20231205	111800	77173950	5070	5070	5070	5070	0
525	20231205	111700	77173950	5070	5070	5070	5070	0
526	20231205	111600	77173950	5070	5070	5070	5070	0
527	20231205	111500	77173950	5070	5070	5070	5070	100
528	20231205	111400	76666950	5070	5070	5070	5070	0
529	20231205	111300	76666950	5070	5070	5070	5070	0
530	20231205	111200	76666950	5070	5070	5070	5070	0
531	20231205	111100	76666950	5070	5070	5070	5070	0
532	20231205	111000	76666950	5070	5070	5070	5070	0
533	20231205	110900	76666950	5070	5070	5070	5070	0
534	20231205	110800	76666950	5070	5070	5070	5070	0
535	20231205	110700	76666950	5070	5070	5070	5070	100
536	20231205	110600	76159950	5070	5070	5070	5070	0
537	20231205	110500	76159950	5070	5070	5070	5070	0
538	20231205	110400	76159950	5070	5070	5070	5070	0
539	20231205	110300	76159950	5070	5070	5070	5070	0
540	20231205	110200	76159950	5070	5070	5070	5070	1
541	20231205	110100	76154880	5070	5070	5070	5070	0
542	20231205	110000	76154880	5070	5070	5070	5070	0
543	20231205	105900	76154880	5070	5070	5070	5070	0
544	20231205	105800	76154880	5070	5070	5070	5070	0
545	20231205	105700	76154880	5070	5070	5070	5070	9
546	20231205	105600	76109250	5070	5070	5070	5070	0
547	20231205	105500	76109250	5070	5070	5070	5070	0
548	20231205	105400	76109250	5070	5070	5070	5070	486
549	20231205	105300	73645230	5070	5070	5070	5070	0
550	20231205	105200	73645230	5070	5070	5070	5070	30
551	20231205	105100	73493130	5070	5070	5070	5070	0
552	20231205	105000	73493130	5070	5070	5070	5070	0
553	20231205	104900	73493130	5070	5070	5070	5070	4
554	20231205	104800	73472850	5070	5070	5070	5070	0
555	20231205	104700	73472850	5070	5070	5070	5070	0
556	20231205	104600	73472850	5070	5070	5070	5070	0
557	20231205	104500	73472850	5070	5070	5070	5070	0
558	20231205	104400	73472850	5070	5070	5070	5070	0
559	20231205	104300	73472850	5070	5070	5070	5070	0
560	20231205	104200	73472850	5070	5070	5070	5070	0
561	20231205	104100	73472850	5070	5070	5070	5070	0
562	20231205	104000	73472850	5070	5070	5070	5070	0
563	20231205	103900	73472850	5070	5070	5070	5070	0
564	20231205	103800	73472850	5070	5070	5070	5070	0
565	20231205	103700	73472850	5070	5070	5070	5070	1
566	20231205	103600	73467780	5070	5070	5070	5070	0
567	20231205	103500	73467780	5070	5050	5070	5050	12
568	20231205	103400	73407060	5070	5070	5070	5070	0
569	20231205	103300	73407060	5070	5070	5070	5070	0
570	20231205	103200	73407060	5070	5070	5070	5070	0
571	20231205	103100	73407060	5070	5070	5070	5070	0
572	20231205	103000	73407060	5070	5070	5070	5070	0
573	20231205	102900	73407060	5070	5070	5070	5070	0
574	20231205	102800	73407060	5070	5070	5070	5070	0
575	20231205	102700	73407060	5070	5070	5070	5070	0
576	20231205	102600	73407060	5070	5070	5070	5070	2
577	20231205	102500	73396920	5070	5070	5070	5070	0
578	20231205	102400	73396920	5070	5070	5070	5070	0
579	20231205	102300	73396920	5070	5070	5070	5070	0
580	20231205	102200	73396920	5070	5070	5070	5070	0
581	20231205	102100	73396920	5070	5070	5070	5070	6
582	20231205	102000	73366500	5060	5060	5060	5060	830
583	20231205	101900	69166700	5060	5060	5060	5060	17
584	20231205	101800	69080680	5060	5060	5060	5060	3059
585	20231205	101700	53602140	5060	5060	5060	5060	106
586	20231205	101600	53065780	5060	5060	5060	5060	11
587	20231205	101500	53010120	5060	5060	5060	5060	0
588	20231205	101400	53010120	5060	5060	5060	5060	0
589	20231205	101300	53010120	5060	5060	5060	5060	15
590	20231205	101200	52934220	5060	5060	5060	5060	0
591	20231205	101100	52934220	5060	5060	5060	5060	0
592	20231205	101000	52934220	5060	5050	5060	5050	80
593	20231205	100900	52529470	5050	5050	5050	5050	0
594	20231205	100800	52529470	5050	5050	5050	5050	0
595	20231205	100700	52529470	5050	5030	5050	5020	2022
596	20231205	100600	42339330	5040	5040	5040	5040	0
597	20231205	100500	42339330	5040	5040	5040	5040	0
598	20231205	100400	42339330	5040	5040	5040	5040	0
599	20231205	100300	42339330	5040	5040	5040	5040	0
600	20231205	100200	42339330	5040	5040	5040	5040	0
601	20231205	100100	42339330	5040	5040	5040	5040	0
602	20231205	100000	42339330	5040	5040	5040	5040	0
603	20231205	095900	42339330	5040	5040	5040	5040	0
604	20231205	095800	42339330	5040	5020	5040	5020	97
605	20231205	095700	41852330	5020	5020	5020	5020	0
606	20231205	095600	41852330	5020	5020	5020	5020	0
607	20231205	095500	41852330	5020	5020	5020	5020	0
608	20231205	095400	41852330	5020	5020	5020	5020	867
609	20231205	095300	37499990	5030	5030	5030	5030	632
610	20231205	095200	34321030	5030	5030	5030	5030	0
611	20231205	095100	34321030	5030	5030	5030	5030	10
612	20231205	095000	34270730	5020	5040	5040	5020	1090
613	20231205	094900	28798850	5020	5020	5020	5020	0
614	20231205	094800	28798850	5020	5020	5020	5020	0
615	20231205	094700	28798850	5020	5020	5020	5020	0
616	20231205	094600	28798850	5020	5020	5020	5020	0
617	20231205	094500	28798850	5020	5020	5020	5020	0
618	20231205	094400	28798850	5020	5020	5020	5020	266
619	20231205	094300	27463530	5020	5020	5020	5020	0
620	20231205	094200	27463530	5020	5020	5020	5020	0
621	20231205	094100	27463530	5020	5030	5030	5020	65
622	20231205	094000	27136980	5040	5040	5040	5040	0
623	20231205	093900	27136980	5040	5040	5040	5040	4
624	20231205	093800	27116820	5040	5040	5040	5040	0
625	20231205	093700	27116820	5040	5040	5040	5040	0
626	20231205	093600	27116820	5040	5040	5040	5040	3
627	20231205	093500	27101700	5030	5030	5030	5030	0
628	20231205	093400	27101700	5030	5030	5030	5030	0
629	20231205	093300	27101700	5030	5030	5030	5030	475
630	20231205	093200	24712450	5030	5030	5030	5030	0
631	20231205	093100	24712450	5030	5030	5030	5020	42
632	20231205	093000	24501490	5030	5030	5030	5030	8
633	20231205	092900	24461250	5020	5020	5020	5020	0
634	20231205	092800	24461250	5020	5030	5030	5020	727
635	20231205	092700	20806700	5030	5030	5030	5030	110
636	20231205	092600	20253400	5030	5030	5030	5030	100
637	20231205	092500	19750400	5020	5030	5030	5020	200
638	20231205	092400	18746390	5020	5020	5020	5020	0
639	20231205	092300	18746390	5020	5030	5030	5020	85
640	20231205	092200	18319680	5020	5040	5040	5020	426
641	20231205	092100	16180640	5030	5030	5030	5030	122
642	20231205	092000	15566980	5030	5030	5030	5030	0
643	20231205	091900	15566980	5030	5030	5030	5030	30
644	20231205	091800	15416080	5020	5060	5060	5020	30
645	20231205	091700	15265040	5030	5030	5030	5020	75
646	20231205	091600	14888260	5030	5040	5040	5030	1170
647	20231205	091500	8998590	5060	5060	5060	5060	3
648	20231205	091400	8983410	5060	5060	5060	5060	7
649	20231205	091300	8947990	5040	5040	5040	5040	0
650	20231205	091200	8947990	5040	5040	5040	5040	200
651	20231205	091100	7939990	5060	5060	5060	5060	0
652	20231205	091000	7939990	5060	5060	5060	5060	34
653	20231205	090900	7767950	5050	5050	5050	5050	1
654	20231205	090800	7762900	5050	5060	5060	5050	7
655	20231205	090700	7727500	5040	5040	5060	5040	44
656	20231205	090600	7505260	5040	5040	5040	5040	50
657	20231205	090500	7253260	5040	5040	5040	5040	145
658	20231205	090400	6522460	5040	5040	5040	5030	36
659	20231205	090300	6341220	5040	5040	5040	5040	0
660	20231205	090200	6341220	5040	5050	5050	5030	572
661	20231205	090100	3461040	5060	5060	5060	5060	0
662	20231205	090000	3461040	5060	5060	5060	5060	684