KissMeData/222980/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204000	77310800	4235	4235	4235	4235	1597
3	20231205	203900	77310800	4235	4235	4235	4235	0
4	20231205	203800	77310800	4235	4235	4235	4235	0
5	20231205	203700	77310800	4235	4235	4235	4235	0
6	20231205	203600	77310800	4235	4235	4235	4235	0
7	20231205	203500	77310800	4235	4235	4235	4235	0
8	20231205	203400	77310800	4235	4235	4235	4235	0
9	20231205	203300	77310800	4235	4235	4235	4235	0
10	20231205	203200	77310800	4235	4235	4235	4235	0
11	20231205	203100	77310800	4235	4235	4235	4235	0
12	20231205	203000	77310800	4235	4235	4235	4235	0
13	20231205	202900	77310800	4235	4235	4235	4235	0
14	20231205	202800	77310800	4235	4235	4235	4235	0
15	20231205	202700	77310800	4235	4235	4235	4235	0
16	20231205	202600	77310800	4235	4235	4235	4235	0
17	20231205	202500	77310800	4235	4235	4235	4235	0
18	20231205	202400	77310800	4235	4235	4235	4235	0
19	20231205	202300	77310800	4235	4235	4235	4235	0
20	20231205	202200	77310800	4235	4235	4235	4235	0
21	20231205	202100	77310800	4235	4235	4235	4235	0
22	20231205	202000	77310800	4235	4235	4235	4235	0
23	20231205	201900	77310800	4235	4235	4235	4235	0
24	20231205	201800	77310800	4235	4235	4235	4235	0
25	20231205	201700	77310800	4235	4235	4235	4235	0
26	20231205	201600	77310800	4235	4235	4235	4235	0
27	20231205	201500	77310800	4235	4235	4235	4235	0
28	20231205	201400	77310800	4235	4235	4235	4235	0
29	20231205	201300	77310800	4235	4235	4235	4235	0
30	20231205	201200	77310800	4235	4235	4235	4235	0
31	20231205	201100	77310800	4235	4235	4235	4235	0
32	20231205	201000	77310800	4235	4235	4235	4235	1597
33	20231205	200900	77310800	4235	4235	4235	4235	0
34	20231205	200800	77310800	4235	4235	4235	4235	0
35	20231205	200700	77310800	4235	4235	4235	4235	0
36	20231205	200600	77310800	4235	4235	4235	4235	0
37	20231205	200500	77310800	4235	4235	4235	4235	0
38	20231205	200400	77310800	4235	4235	4235	4235	0
39	20231205	200300	77310800	4235	4235	4235	4235	0
40	20231205	200200	77310800	4235	4235	4235	4235	0
41	20231205	200100	77310800	4235	4235	4235	4235	0
42	20231205	200000	77310800	4235	4235	4235	4235	0
43	20231205	195900	77310800	4235	4235	4235	4235	0
44	20231205	195800	77310800	4235	4235	4235	4235	0
45	20231205	195700	77310800	4235	4235	4235	4235	0
46	20231205	195600	77310800	4235	4235	4235	4235	0
47	20231205	195500	77310800	4235	4235	4235	4235	0
48	20231205	195400	77310800	4235	4235	4235	4235	0
49	20231205	195300	77310800	4235	4235	4235	4235	0
50	20231205	195200	77310800	4235	4235	4235	4235	0
51	20231205	195100	77310800	4235	4235	4235	4235	0
52	20231205	195000	77310800	4235	4235	4235	4235	0
53	20231205	194900	77310800	4235	4235	4235	4235	0
54	20231205	194800	77310800	4235	4235	4235	4235	0
55	20231205	194700	77310800	4235	4235	4235	4235	0
56	20231205	194600	77310800	4235	4235	4235	4235	0
57	20231205	194500	77310800	4235	4235	4235	4235	0
58	20231205	194400	77310800	4235	4235	4235	4235	0
59	20231205	194300	77310800	4235	4235	4235	4235	0
60	20231205	194200	77310800	4235	4235	4235	4235	0
61	20231205	194100	77310800	4235	4235	4235	4235	0
62	20231205	194000	77310800	4235	4235	4235	4235	1597
63	20231205	193900	77310800	4235	4235	4235	4235	0
64	20231205	193800	77310800	4235	4235	4235	4235	0
65	20231205	193700	77310800	4235	4235	4235	4235	0
66	20231205	193600	77310800	4235	4235	4235	4235	0
67	20231205	193500	77310800	4235	4235	4235	4235	0
68	20231205	193400	77310800	4235	4235	4235	4235	0
69	20231205	193300	77310800	4235	4235	4235	4235	0
70	20231205	193200	77310800	4235	4235	4235	4235	0
71	20231205	193100	77310800	4235	4235	4235	4235	0
72	20231205	193000	77310800	4235	4235	4235	4235	0
73	20231205	192900	77310800	4235	4235	4235	4235	0
74	20231205	192800	77310800	4235	4235	4235	4235	0
75	20231205	192700	77310800	4235	4235	4235	4235	0
76	20231205	192600	77310800	4235	4235	4235	4235	0
77	20231205	192500	77310800	4235	4235	4235	4235	0
78	20231205	192400	77310800	4235	4235	4235	4235	0
79	20231205	192300	77310800	4235	4235	4235	4235	0
80	20231205	192200	77310800	4235	4235	4235	4235	0
81	20231205	192100	77310800	4235	4235	4235	4235	0
82	20231205	192000	77310800	4235	4235	4235	4235	0
83	20231205	191900	77310800	4235	4235	4235	4235	0
84	20231205	191800	77310800	4235	4235	4235	4235	0
85	20231205	191700	77310800	4235	4235	4235	4235	0
86	20231205	191600	77310800	4235	4235	4235	4235	0
87	20231205	191500	77310800	4235	4235	4235	4235	0
88	20231205	191400	77310800	4235	4235	4235	4235	0
89	20231205	191300	77310800	4235	4235	4235	4235	0
90	20231205	191200	77310800	4235	4235	4235	4235	0
91	20231205	191100	77310800	4235	4235	4235	4235	0
92	20231205	191000	77310800	4235	4235	4235	4235	1597
93	20231205	190900	77310800	4235	4235	4235	4235	0
94	20231205	190800	77310800	4235	4235	4235	4235	0
95	20231205	190700	77310800	4235	4235	4235	4235	0
96	20231205	190600	77310800	4235	4235	4235	4235	0
97	20231205	190500	77310800	4235	4235	4235	4235	0
98	20231205	190400	77310800	4235	4235	4235	4235	0
99	20231205	190300	77310800	4235	4235	4235	4235	0
100	20231205	190200	77310800	4235	4235	4235	4235	0
101	20231205	190100	77310800	4235	4235	4235	4235	0
102	20231205	190000	77310800	4235	4235	4235	4235	0
103	20231205	185900	77310800	4235	4235	4235	4235	0
104	20231205	185800	77310800	4235	4235	4235	4235	0
105	20231205	185700	77310800	4235	4235	4235	4235	0
106	20231205	185600	77310800	4235	4235	4235	4235	0
107	20231205	185500	77310800	4235	4235	4235	4235	0
108	20231205	185400	77310800	4235	4235	4235	4235	0
109	20231205	185300	77310800	4235	4235	4235	4235	0
110	20231205	185200	77310800	4235	4235	4235	4235	0
111	20231205	185100	77310800	4235	4235	4235	4235	0
112	20231205	185000	77310800	4235	4235	4235	4235	0
113	20231205	184900	77310800	4235	4235	4235	4235	0
114	20231205	184800	77310800	4235	4235	4235	4235	0
115	20231205	184700	77310800	4235	4235	4235	4235	0
116	20231205	184600	77310800	4235	4235	4235	4235	0
117	20231205	184500	77310800	4235	4235	4235	4235	0
118	20231205	184400	77310800	4235	4235	4235	4235	0
119	20231205	184300	77310800	4235	4235	4235	4235	0
120	20231205	184200	77310800	4235	4235	4235	4235	0
121	20231205	184100	77310800	4235	4235	4235	4235	0
122	20231205	184000	77310800	4235	4235	4235	4235	1597
123	20231205	183900	77310800	4235	4235	4235	4235	0
124	20231205	183800	77310800	4235	4235	4235	4235	0
125	20231205	183700	77310800	4235	4235	4235	4235	0
126	20231205	183600	77310800	4235	4235	4235	4235	0
127	20231205	183500	77310800	4235	4235	4235	4235	0
128	20231205	183400	77310800	4235	4235	4235	4235	0
129	20231205	183300	77310800	4235	4235	4235	4235	0
130	20231205	183200	77310800	4235	4235	4235	4235	0
131	20231205	183100	77310800	4235	4235	4235	4235	0
132	20231205	183000	77310800	4235	4235	4235	4235	0
133	20231205	182900	77310800	4235	4235	4235	4235	0
134	20231205	182800	77310800	4235	4235	4235	4235	0
135	20231205	182700	77310800	4235	4235	4235	4235	0
136	20231205	182600	77310800	4235	4235	4235	4235	0
137	20231205	182500	77310800	4235	4235	4235	4235	0
138	20231205	182400	77310800	4235	4235	4235	4235	0
139	20231205	182300	77310800	4235	4235	4235	4235	0
140	20231205	182200	77310800	4235	4235	4235	4235	0
141	20231205	182100	77310800	4235	4235	4235	4235	0
142	20231205	182000	77310800	4235	4235	4235	4235	0
143	20231205	181900	77310800	4235	4235	4235	4235	0
144	20231205	181800	77310800	4235	4235	4235	4235	0
145	20231205	181700	77310800	4235	4235	4235	4235	0
146	20231205	181600	77310800	4235	4235	4235	4235	0
147	20231205	181500	77310800	4235	4235	4235	4235	0
148	20231205	181400	77310800	4235	4235	4235	4235	0
149	20231205	181300	77310800	4235	4235	4235	4235	0
150	20231205	181200	77310800	4235	4235	4235	4235	0
151	20231205	181100	77310800	4235	4235	4235	4235	0
152	20231205	181000	77310800	4235	4235	4235	4235	1597
153	20231205	180900	77310800	4235	4235	4235	4235	0
154	20231205	180800	77310800	4235	4235	4235	4235	0
155	20231205	180700	77310800	4235	4235	4235	4235	0
156	20231205	180600	77310800	4235	4235	4235	4235	0
157	20231205	180500	77310800	4235	4235	4235	4235	0
158	20231205	180400	77310800	4235	4235	4235	4235	0
159	20231205	180300	77310800	4235	4235	4235	4235	0
160	20231205	180200	77310800	4235	4235	4235	4235	0
161	20231205	180100	77310800	4235	4235	4235	4235	0
162	20231205	180000	77310800	4235	4235	4235	4235	0
163	20231205	175900	77310800	4235	4235	4235	4235	0
164	20231205	175800	77310800	4235	4235	4235	4235	0
165	20231205	175700	77310800	4235	4235	4235	4235	0
166	20231205	175600	77310800	4235	4235	4235	4235	0
167	20231205	175500	77310800	4235	4235	4235	4235	0
168	20231205	175400	77310800	4235	4235	4235	4235	0
169	20231205	175300	77310800	4235	4235	4235	4235	0
170	20231205	175200	77310800	4235	4235	4235	4235	0
171	20231205	175100	77310800	4235	4235	4235	4235	0
172	20231205	175000	77310800	4235	4235	4235	4235	0
173	20231205	174900	77310800	4235	4235	4235	4235	0
174	20231205	174800	77310800	4235	4235	4235	4235	0
175	20231205	174700	77310800	4235	4235	4235	4235	0
176	20231205	174600	77310800	4235	4235	4235	4235	0
177	20231205	174500	77310800	4235	4235	4235	4235	0
178	20231205	174400	77310800	4235	4235	4235	4235	0
179	20231205	174300	77310800	4235	4235	4235	4235	0
180	20231205	174200	77310800	4235	4235	4235	4235	0
181	20231205	174100	77310800	4235	4235	4235	4235	0
182	20231205	174000	77310800	4235	4235	4235	4235	1597
183	20231205	173900	77310800	4235	4235	4235	4235	0
184	20231205	173800	77310800	4235	4235	4235	4235	0
185	20231205	173700	77310800	4235	4235	4235	4235	0
186	20231205	173600	77310800	4235	4235	4235	4235	0
187	20231205	173500	77310800	4235	4235	4235	4235	0
188	20231205	173400	77310800	4235	4235	4235	4235	0
189	20231205	173300	77310800	4235	4235	4235	4235	0
190	20231205	173200	77310800	4235	4235	4235	4235	0
191	20231205	173100	77310800	4235	4235	4235	4235	0
192	20231205	173000	77310800	4235	4235	4235	4235	0
193	20231205	172900	77310800	4235	4235	4235	4235	0
194	20231205	172800	77310800	4235	4235	4235	4235	0
195	20231205	172700	77310800	4235	4235	4235	4235	0
196	20231205	172600	77310800	4235	4235	4235	4235	0
197	20231205	172500	77310800	4235	4235	4235	4235	0
198	20231205	172400	77310800	4235	4235	4235	4235	0
199	20231205	172300	77310800	4235	4235	4235	4235	0
200	20231205	172200	77310800	4235	4235	4235	4235	0
201	20231205	172100	77310800	4235	4235	4235	4235	0
202	20231205	172000	77310800	4235	4235	4235	4235	0
203	20231205	171900	77310800	4235	4235	4235	4235	0
204	20231205	171800	77310800	4235	4235	4235	4235	0
205	20231205	171700	77310800	4235	4235	4235	4235	0
206	20231205	171600	77310800	4235	4235	4235	4235	0
207	20231205	171500	77310800	4235	4235	4235	4235	0
208	20231205	171400	77310800	4235	4235	4235	4235	0
209	20231205	171300	77310800	4235	4235	4235	4235	0
210	20231205	171200	77310800	4235	4235	4235	4235	0
211	20231205	171100	77310800	4235	4235	4235	4235	0
212	20231205	171000	77310800	4235	4235	4235	4235	1597
213	20231205	170900	77310800	4235	4235	4235	4235	0
214	20231205	170800	77310800	4235	4235	4235	4235	0
215	20231205	170700	77310800	4235	4235	4235	4235	0
216	20231205	170600	77310800	4235	4235	4235	4235	0
217	20231205	170500	77310800	4235	4235	4235	4235	0
218	20231205	170400	77310800	4235	4235	4235	4235	0
219	20231205	170300	77310800	4235	4235	4235	4235	0
220	20231205	170200	77310800	4235	4235	4235	4235	0
221	20231205	170100	77310800	4235	4235	4235	4235	0
222	20231205	170000	77310800	4235	4235	4235	4235	0
223	20231205	165900	77310800	4235	4235	4235	4235	0
224	20231205	165800	77310800	4235	4235	4235	4235	0
225	20231205	165700	77310800	4235	4235	4235	4235	0
226	20231205	165600	77310800	4235	4235	4235	4235	0
227	20231205	165500	77310800	4235	4235	4235	4235	0
228	20231205	165400	77310800	4235	4235	4235	4235	0
229	20231205	165300	77310800	4235	4235	4235	4235	0
230	20231205	165200	77310800	4235	4235	4235	4235	0
231	20231205	165100	77310800	4235	4235	4235	4235	0
232	20231205	165000	77310800	4235	4235	4235	4235	0
233	20231205	164900	77310800	4235	4235	4235	4235	0
234	20231205	164800	77310800	4235	4235	4235	4235	0
235	20231205	164700	77310800	4235	4235	4235	4235	0
236	20231205	164600	77310800	4235	4235	4235	4235	0
237	20231205	164500	77310800	4235	4235	4235	4235	0
238	20231205	164400	77310800	4235	4235	4235	4235	0
239	20231205	164300	77310800	4235	4235	4235	4235	0
240	20231205	164200	77310800	4235	4235	4235	4235	0
241	20231205	164100	77310800	4235	4235	4235	4235	0
242	20231205	164000	77310800	4235	4235	4235	4235	1597
243	20231205	163900	77310800	4235	4235	4235	4235	0
244	20231205	163800	77310800	4235	4235	4235	4235	0
245	20231205	163700	77310800	4235	4235	4235	4235	0
246	20231205	163600	77310800	4235	4235	4235	4235	0
247	20231205	163500	77310800	4235	4235	4235	4235	0
248	20231205	163400	77310800	4235	4235	4235	4235	0
249	20231205	163300	77310800	4235	4235	4235	4235	0
250	20231205	163200	77310800	4235	4235	4235	4235	0
251	20231205	163100	77310800	4235	4235	4235	4235	0
252	20231205	163000	77310800	4235	4235	4235	4235	0
253	20231205	162900	77310800	4235	4235	4235	4235	0
254	20231205	162800	77310800	4235	4235	4235	4235	0
255	20231205	162700	77310800	4235	4235	4235	4235	0
256	20231205	162600	77310800	4235	4235	4235	4235	0
257	20231205	162500	77310800	4235	4235	4235	4235	0
258	20231205	162400	77310800	4235	4235	4235	4235	0
259	20231205	162300	77310800	4235	4235	4235	4235	0
260	20231205	162200	77310800	4235	4235	4235	4235	0
261	20231205	162100	77310800	4235	4235	4235	4235	0
262	20231205	162000	77310800	4235	4235	4235	4235	0
263	20231205	161900	77310800	4235	4235	4235	4235	0
264	20231205	161800	77310800	4235	4235	4235	4235	0
265	20231205	161700	77310800	4235	4235	4235	4235	0
266	20231205	161600	77310800	4235	4235	4235	4235	0
267	20231205	161500	77310800	4235	4235	4235	4235	0
268	20231205	161400	77310800	4235	4235	4235	4235	0
269	20231205	161300	77310800	4235	4235	4235	4235	0
270	20231205	161200	77310800	4235	4235	4235	4235	0
271	20231205	161100	77310800	4235	4235	4235	4235	0
272	20231205	161000	77310800	4235	4235	4235	4235	1597
273	20231205	160900	77310800	4235	4235	4235	4235	0
274	20231205	160800	77310800	4235	4235	4235	4235	0
275	20231205	160700	77310800	4235	4235	4235	4235	0
276	20231205	160600	77310800	4235	4235	4235	4235	0
277	20231205	160500	77310800	4235	4235	4235	4235	0
278	20231205	160400	77310800	4235	4235	4235	4235	0
279	20231205	160300	77310800	4235	4235	4235	4235	0
280	20231205	160200	77310800	4235	4235	4235	4235	0
281	20231205	160100	77310800	4235	4235	4235	4235	0
282	20231205	160000	77310800	4235	4235	4235	4235	0
283	20231205	155900	77310800	4235	4235	4235	4235	0
284	20231205	155800	77310800	4235	4235	4235	4235	0
285	20231205	155700	77310800	4235	4235	4235	4235	0
286	20231205	155600	77310800	4235	4235	4235	4235	0
287	20231205	155500	77310800	4235	4235	4235	4235	0
288	20231205	155400	77310800	4235	4235	4235	4235	0
289	20231205	155300	77310800	4235	4235	4235	4235	0
290	20231205	155200	77310800	4235	4235	4235	4235	0
291	20231205	155100	77310800	4235	4235	4235	4235	0
292	20231205	155000	77310800	4235	4235	4235	4235	0
293	20231205	154900	77310800	4235	4235	4235	4235	0
294	20231205	154800	77310800	4235	4235	4235	4235	0
295	20231205	154700	77310800	4235	4235	4235	4235	0
296	20231205	154600	77310800	4235	4235	4235	4235	0
297	20231205	154500	77310800	4235	4235	4235	4235	0
298	20231205	154400	77310800	4235	4235	4235	4235	0
299	20231205	154300	77310800	4235	4235	4235	4235	0
300	20231205	154200	77310800	4235	4235	4235	4235	0
301	20231205	154100	77310800	4235	4235	4235	4235	0
302	20231205	154000	77310800	4235	4235	4235	4235	1597
303	20231205	153900	77310800	4235	4235	4235	4235	0
304	20231205	153800	77310800	4235	4235	4235	4235	0
305	20231205	153700	77310800	4235	4235	4235	4235	0
306	20231205	153600	77310800	4235	4235	4235	4235	0
307	20231205	153500	77310800	4235	4235	4235	4235	0
308	20231205	153400	77310800	4235	4235	4235	4235	0
309	20231205	153300	77310800	4235	4235	4235	4235	0
310	20231205	153200	77310800	4235	4235	4235	4235	0
311	20231205	153100	77310800	4235	4235	4235	4235	0
312	20231205	153000	77310800	4235	4235	4235	4235	1597
313	20231205	152900	70547505	4240	4240	4240	4240	0
314	20231205	152800	70547505	4240	4240	4240	4240	0
315	20231205	152700	70547505	4240	4240	4240	4240	0
316	20231205	152600	70547505	4240	4240	4240	4240	0
317	20231205	152500	70547505	4240	4240	4240	4240	0
318	20231205	152400	70547505	4240	4240	4240	4240	0
319	20231205	152300	70547505	4240	4240	4240	4240	0
320	20231205	152200	70547505	4240	4240	4240	4240	0
321	20231205	152100	70547505	4240	4240	4240	4240	0
322	20231205	152000	70547505	4240	4240	4240	4240	0
323	20231205	151900	70547505	4240	4240	4240	4240	0
324	20231205	151800	70547505	4240	4240	4240	4240	0
325	20231205	151700	70547505	4240	4240	4240	4240	0
326	20231205	151600	70547505	4240	4240	4240	4240	10
327	20231205	151500	70505105	4250	4250	4250	4250	4
328	20231205	151400	70488105	4240	4240	4240	4240	0
329	20231205	151300	70488105	4240	4240	4240	4240	0
330	20231205	151200	70488105	4240	4240	4240	4240	0
331	20231205	151100	70488105	4240	4240	4240	4240	0
332	20231205	151000	70488105	4240	4240	4240	4240	0
333	20231205	150900	70488105	4240	4240	4240	4240	0
334	20231205	150800	70488105	4240	4240	4240	4240	2
335	20231205	150700	70479625	4255	4240	4255	4240	586
336	20231205	150600	67987700	4240	4240	4240	4240	8
337	20231205	150500	67953780	4245	4245	4245	4245	100
338	20231205	150400	67529280	4240	4240	4240	4240	0
339	20231205	150300	67529280	4240	4240	4240	4240	0
340	20231205	150200	67529280	4240	4240	4240	4240	10
341	20231205	150100	67486880	4240	4240	4240	4240	0
342	20231205	150000	67486880	4240	4240	4240	4240	129
343	20231205	145900	66939920	4240	4240	4240	4240	50
344	20231205	145800	66727920	4240	4245	4245	4240	107
345	20231205	145700	66274205	4255	4255	4255	4255	2
346	20231205	145600	66265695	4245	4245	4245	4245	0
347	20231205	145500	66265695	4245	4245	4245	4245	0
348	20231205	145400	66265695	4245	4245	4245	4245	0
349	20231205	145300	66265695	4245	4245	4245	4245	0
350	20231205	145200	66265695	4245	4245	4245	4245	0
351	20231205	145100	66265695	4245	4245	4245	4245	0
352	20231205	145000	66265695	4245	4245	4245	4245	43
353	20231205	144900	66083160	4240	4240	4240	4240	0
354	20231205	144800	66083160	4240	4240	4240	4240	0
355	20231205	144700	66083160	4240	4240	4240	4240	0
356	20231205	144600	66083160	4240	4240	4240	4240	94
357	20231205	144500	65684600	4240	4240	4240	4240	0
358	20231205	144400	65684600	4240	4240	4240	4240	0
359	20231205	144300	65684600	4240	4240	4240	4240	0
360	20231205	144200	65684600	4240	4240	4240	4240	161
361	20231205	144100	65001960	4240	4240	4240	4240	0
362	20231205	144000	65001960	4240	4240	4240	4240	0
363	20231205	143900	65001960	4240	4240	4240	4240	0
364	20231205	143800	65001960	4240	4240	4240	4240	0
365	20231205	143700	65001960	4240	4240	4240	4240	1561
366	20231205	143600	58383320	4245	4245	4245	4245	0
367	20231205	143500	58383320	4245	4245	4245	4245	0
368	20231205	143400	58383320	4245	4245	4245	4245	10
369	20231205	143300	58340870	4245	4245	4245	4245	0
370	20231205	143200	58340870	4245	4245	4245	4245	0
371	20231205	143100	58340870	4245	4245	4245	4245	0
372	20231205	143000	58340870	4245	4245	4245	4245	0
373	20231205	142900	58340870	4245	4245	4245	4245	77
374	20231205	142800	58014005	4240	4240	4240	4240	0
375	20231205	142700	58014005	4240	4240	4240	4240	0
376	20231205	142600	58014005	4240	4240	4240	4240	0
377	20231205	142500	58014005	4240	4240	4240	4240	0
378	20231205	142400	58014005	4240	4240	4240	4240	0
379	20231205	142300	58014005	4240	4240	4240	4240	0
380	20231205	142200	58014005	4240	4240	4240	4240	22
381	20231205	142100	57920725	4240	4240	4240	4240	0
382	20231205	142000	57920725	4240	4240	4240	4240	1
383	20231205	141900	57916485	4245	4245	4245	4245	0
384	20231205	141800	57916485	4245	4245	4245	4245	0
385	20231205	141700	57916485	4245	4245	4245	4245	0
386	20231205	141600	57916485	4245	4245	4245	4245	0
387	20231205	141500	57916485	4245	4245	4245	4245	201
388	20231205	141400	57063240	4240	4240	4240	4240	0
389	20231205	141300	57063240	4240	4240	4240	4240	0
390	20231205	141200	57063240	4240	4240	4240	4240	0
391	20231205	141100	57063240	4240	4240	4240	4240	0
392	20231205	141000	57063240	4240	4240	4240	4240	0
393	20231205	140900	57063240	4240	4240	4240	4240	0
394	20231205	140800	57063240	4240	4240	4240	4240	3
395	20231205	140700	57050520	4240	4240	4240	4240	0
396	20231205	140600	57050520	4240	4240	4240	4240	0
397	20231205	140500	57050520	4240	4240	4240	4240	0
398	20231205	140400	57050520	4240	4240	4240	4240	0
399	20231205	140300	57050520	4240	4240	4240	4240	0
400	20231205	140200	57050520	4240	4240	4240	4240	0
401	20231205	140100	57050520	4240	4240	4240	4240	42
402	20231205	140000	56872440	4240	4240	4240	4240	0
403	20231205	135900	56872440	4240	4240	4240	4240	0
404	20231205	135800	56872440	4240	4240	4240	4240	0
405	20231205	135700	56872440	4240	4245	4245	4240	377
406	20231205	135600	55273460	4245	4245	4245	4245	160
407	20231205	135500	54594260	4245	4245	4245	4245	0
408	20231205	135400	54594260	4245	4245	4245	4245	0
409	20231205	135300	54594260	4245	4245	4245	4245	40
410	20231205	135200	54424460	4245	4245	4245	4245	0
411	20231205	135100	54424460	4245	4245	4245	4245	0
412	20231205	135000	54424460	4245	4245	4245	4245	2
413	20231205	134900	54415970	4245	4245	4245	4245	0
414	20231205	134800	54415970	4245	4245	4245	4245	0
415	20231205	134700	54415970	4245	4245	4245	4245	2
416	20231205	134600	54407480	4245	4245	4245	4245	10
417	20231205	134500	54365030	4245	4245	4245	4245	182
418	20231205	134400	53592440	4245	4250	4250	4245	267
419	20231205	134300	52459020	4245	4245	4245	4245	0
420	20231205	134200	52459020	4245	4245	4245	4245	0
421	20231205	134100	52459020	4245	4245	4245	4245	0
422	20231205	134000	52459020	4245	4245	4245	4245	0
423	20231205	133900	52459020	4245	4245	4245	4245	7
424	20231205	133800	52429305	4245	4245	4245	4245	0
425	20231205	133700	52429305	4245	4245	4245	4245	0
426	20231205	133600	52429305	4245	4245	4245	4245	0
427	20231205	133500	52429305	4245	4245	4245	4245	0
428	20231205	133400	52429305	4245	4245	4245	4245	5
429	20231205	133300	52408080	4245	4245	4245	4245	0
430	20231205	133200	52408080	4245	4245	4245	4245	0
431	20231205	133100	52408080	4245	4245	4245	4245	170
432	20231205	133000	51686430	4245	4245	4245	4245	0
433	20231205	132900	51686430	4245	4245	4245	4245	0
434	20231205	132800	51686430	4245	4245	4245	4245	0
435	20231205	132700	51686430	4245	4245	4245	4245	0
436	20231205	132600	51686430	4245	4245	4245	4245	0
437	20231205	132500	51686430	4245	4245	4245	4245	0
438	20231205	132400	51686430	4245	4245	4245	4245	0
439	20231205	132300	51686430	4245	4245	4245	4245	0
440	20231205	132200	51686430	4245	4245	4245	4245	0
441	20231205	132100	51686430	4245	4250	4250	4245	627
442	20231205	132000	49023265	4270	4270	4270	4270	0
443	20231205	131900	49023265	4270	4270	4270	4270	6
444	20231205	131800	48997645	4250	4250	4250	4250	0
445	20231205	131700	48997645	4250	4250	4250	4250	0
446	20231205	131600	48997645	4250	4250	4250	4250	0
447	20231205	131500	48997645	4250	4250	4250	4250	9
448	20231205	131400	48959395	4250	4250	4250	4250	0
449	20231205	131300	48959395	4250	4250	4250	4250	0
450	20231205	131200	48959395	4250	4250	4250	4250	0
451	20231205	131100	48959395	4250	4250	4250	4250	0
452	20231205	131000	48959395	4250	4250	4250	4250	0
453	20231205	130900	48959395	4250	4250	4250	4250	0
454	20231205	130800	48959395	4250	4250	4250	4250	0
455	20231205	130700	48959395	4250	4250	4250	4250	0
456	20231205	130600	48959395	4250	4250	4250	4250	0
457	20231205	130500	48959395	4250	4250	4250	4250	0
458	20231205	130400	48959395	4250	4250	4250	4250	0
459	20231205	130300	48959395	4250	4250	4250	4250	0
460	20231205	130200	48959395	4250	4250	4250	4250	0
461	20231205	130100	48959395	4250	4250	4250	4250	0
462	20231205	130000	48959395	4250	4250	4250	4250	3
463	20231205	125900	48946645	4250	4250	4250	4250	0
464	20231205	125800	48946645	4250	4250	4250	4250	36
465	20231205	125700	48793645	4250	4250	4250	4250	0
466	20231205	125600	48793645	4250	4255	4255	4250	48
467	20231205	125500	48589640	4255	4255	4255	4255	0
468	20231205	125400	48589640	4255	4255	4255	4255	1
469	20231205	125300	48585385	4255	4255	4255	4255	1
470	20231205	125200	48581130	4265	4265	4265	4265	1
471	20231205	125100	48576865	4255	4255	4255	4255	4
472	20231205	125000	48559845	4265	4265	4265	4265	0
473	20231205	124900	48559845	4265	4265	4265	4265	0
474	20231205	124800	48559845	4265	4265	4265	4265	0
475	20231205	124700	48559845	4265	4265	4265	4265	0
476	20231205	124600	48559845	4265	4265	4265	4265	1
477	20231205	124500	48555580	4270	4270	4270	4270	0
478	20231205	124400	48555580	4270	4270	4270	4270	0
479	20231205	124300	48555580	4270	4270	4270	4270	0
480	20231205	124200	48555580	4270	4270	4270	4270	0
481	20231205	124100	48555580	4270	4270	4270	4270	0
482	20231205	124000	48555580	4270	4270	4270	4270	0
483	20231205	123900	48555580	4270	4270	4270	4270	0
484	20231205	123800	48555580	4270	4270	4270	4270	0
485	20231205	123700	48555580	4270	4270	4270	4270	0
486	20231205	123600	48555580	4270	4270	4270	4270	0
487	20231205	123500	48555580	4270	4270	4270	4270	0
488	20231205	123400	48555580	4270	4270	4270	4270	0
489	20231205	123300	48555580	4270	4270	4270	4270	0
490	20231205	123200	48555580	4270	4270	4270	4270	0
491	20231205	123100	48555580	4270	4270	4270	4270	2
492	20231205	123000	48547040	4275	4275	4275	4275	0
493	20231205	122900	48547040	4275	4275	4275	4275	0
494	20231205	122800	48547040	4275	4275	4275	4275	0
495	20231205	122700	48547040	4275	4275	4275	4275	0
496	20231205	122600	48547040	4275	4275	4275	4275	0
497	20231205	122500	48547040	4275	4275	4275	4275	100
498	20231205	122400	48119540	4275	4275	4275	4275	3
499	20231205	122300	48106715	4275	4275	4275	4275	0
500	20231205	122200	48106715	4275	4275	4275	4275	0
501	20231205	122100	48106715	4275	4275	4275	4275	4
502	20231205	122000	48089615	4275	4275	4275	4275	0
503	20231205	121900	48089615	4275	4275	4275	4275	2
504	20231205	121800	48081065	4275	4275	4275	4275	0
505	20231205	121700	48081065	4275	4275	4275	4275	0
506	20231205	121600	48081065	4275	4275	4275	4275	0
507	20231205	121500	48081065	4275	4275	4275	4275	0
508	20231205	121400	48081065	4275	4275	4275	4275	0
509	20231205	121300	48081065	4275	4275	4275	4275	20
510	20231205	121200	47995565	4275	4275	4275	4275	0
511	20231205	121100	47995565	4275	4275	4275	4275	0
512	20231205	121000	47995565	4275	4275	4275	4275	0
513	20231205	120900	47995565	4275	4275	4275	4275	0
514	20231205	120800	47995565	4275	4275	4275	4275	0
515	20231205	120700	47995565	4275	4275	4275	4275	0
516	20231205	120600	47995565	4275	4275	4275	4275	0
517	20231205	120500	47995565	4275	4275	4275	4275	0
518	20231205	120400	47995565	4275	4250	4275	4250	233
519	20231205	120300	47005265	4250	4250	4250	4250	0
520	20231205	120200	47005265	4250	4250	4250	4250	0
521	20231205	120100	47005265	4250	4250	4250	4250	0
522	20231205	120000	47005265	4250	4250	4250	4250	0
523	20231205	115900	47005265	4250	4250	4250	4250	0
524	20231205	115800	47005265	4250	4250	4250	4250	0
525	20231205	115700	47005265	4250	4250	4250	4250	0
526	20231205	115600	47005265	4250	4250	4250	4250	0
527	20231205	115500	47005265	4250	4250	4250	4250	1
528	20231205	115400	47001015	4275	4275	4275	4275	0
529	20231205	115300	47001015	4275	4275	4275	4275	0
530	20231205	115200	47001015	4275	4275	4275	4275	0
531	20231205	115100	47001015	4275	4275	4275	4275	0
532	20231205	115000	47001015	4275	4275	4275	4275	0
533	20231205	114900	47001015	4275	4275	4275	4275	0
534	20231205	114800	47001015	4275	4275	4275	4275	0
535	20231205	114700	47001015	4275	4275	4275	4275	0
536	20231205	114600	47001015	4275	4275	4275	4275	0
537	20231205	114500	47001015	4275	4275	4275	4275	0
538	20231205	114400	47001015	4275	4275	4275	4275	0
539	20231205	114300	47001015	4275	4275	4275	4275	0
540	20231205	114200	47001015	4275	4275	4275	4275	0
541	20231205	114100	47001015	4275	4275	4275	4275	0
542	20231205	114000	47001015	4275	4275	4275	4275	0
543	20231205	113900	47001015	4275	4255	4275	4255	89
544	20231205	113800	46622300	4240	4240	4240	4240	0
545	20231205	113700	46622300	4240	4240	4240	4240	0
546	20231205	113600	46622300	4240	4245	4245	4240	13
547	20231205	113500	46567135	4240	4240	4240	4240	0
548	20231205	113400	46567135	4240	4240	4240	4240	0
549	20231205	113300	46567135	4240	4240	4240	4240	0
550	20231205	113200	46567135	4240	4240	4240	4240	0
551	20231205	113100	46567135	4240	4240	4240	4240	0
552	20231205	113000	46567135	4240	4250	4250	4240	3414
553	20231205	112900	32077650	4245	4245	4245	4245	0
554	20231205	112800	32077650	4245	4245	4245	4245	0
555	20231205	112700	32077650	4245	4245	4245	4245	0
556	20231205	112600	32077650	4245	4245	4245	4245	0
557	20231205	112500	32077650	4245	4255	4255	4245	200
558	20231205	112400	31227370	4255	4255	4255	4255	0
559	20231205	112300	31227370	4255	4265	4265	4255	800
560	20231205	112200	27822035	4260	4260	4260	4260	0
561	20231205	112100	27822035	4260	4260	4260	4260	0
562	20231205	112000	27822035	4260	4260	4260	4260	0
563	20231205	111900	27822035	4260	4260	4260	4260	0
564	20231205	111800	27822035	4260	4260	4260	4260	0
565	20231205	111700	27822035	4260	4260	4260	4260	0
566	20231205	111600	27822035	4260	4260	4260	4260	0
567	20231205	111500	27822035	4260	4260	4260	4260	0
568	20231205	111400	27822035	4260	4265	4265	4260	520
569	20231205	111300	25606710	4265	4265	4265	4265	0
570	20231205	111200	25606710	4265	4265	4265	4265	0
571	20231205	111100	25606710	4265	4265	4265	4265	0
572	20231205	111000	25606710	4265	4265	4265	4265	0
573	20231205	110900	25606710	4265	4265	4265	4265	0
574	20231205	110800	25606710	4265	4265	4265	4265	0
575	20231205	110700	25606710	4265	4265	4265	4265	176
576	20231205	110600	24856070	4260	4260	4260	4260	0
577	20231205	110500	24856070	4260	4260	4260	4260	0
578	20231205	110400	24856070	4260	4260	4260	4260	0
579	20231205	110300	24856070	4260	4260	4260	4260	0
580	20231205	110200	24856070	4260	4265	4265	4260	471
581	20231205	110100	22848190	4285	4285	4285	4285	0
582	20231205	110000	22848190	4285	4285	4285	4285	50
583	20231205	105900	22633940	4260	4260	4260	4260	0
584	20231205	105800	22633940	4260	4260	4260	4260	0
585	20231205	105700	22633940	4260	4260	4260	4260	0
586	20231205	105600	22633940	4260	4260	4260	4260	0
587	20231205	105500	22633940	4260	4260	4260	4260	0
588	20231205	105400	22633940	4260	4260	4260	4260	0
589	20231205	105300	22633940	4260	4260	4260	4260	0
590	20231205	105200	22633940	4260	4260	4260	4260	0
591	20231205	105100	22633940	4260	4270	4270	4260	423
592	20231205	105000	20828945	4260	4260	4260	4260	0
593	20231205	104900	20828945	4260	4260	4260	4260	0
594	20231205	104800	20828945	4260	4260	4260	4260	0
595	20231205	104700	20828945	4260	4260	4260	4260	0
596	20231205	104600	20828945	4260	4260	4260	4260	0
597	20231205	104500	20828945	4260	4260	4260	4260	0
598	20231205	104400	20828945	4260	4260	4260	4260	0
599	20231205	104300	20828945	4260	4260	4260	4260	0
600	20231205	104200	20828945	4260	4260	4260	4260	0
601	20231205	104100	20828945	4260	4260	4260	4260	0
602	20231205	104000	20828945	4260	4260	4260	4260	0
603	20231205	103900	20828945	4260	4260	4260	4260	0
604	20231205	103800	20828945	4260	4260	4260	4260	0
605	20231205	103700	20828945	4260	4260	4260	4260	0
606	20231205	103600	20828945	4260	4260	4260	4260	0
607	20231205	103500	20828945	4260	4260	4260	4260	0
608	20231205	103400	20828945	4260	4260	4260	4260	0
609	20231205	103300	20828945	4260	4260	4260	4260	0
610	20231205	103200	20828945	4260	4260	4260	4260	0
611	20231205	103100	20828945	4260	4260	4260	4260	0
612	20231205	103000	20828945	4260	4260	4260	4260	0
613	20231205	102900	20828945	4260	4260	4260	4260	0
614	20231205	102800	20828945	4260	4260	4260	4260	0
615	20231205	102700	20828945	4260	4260	4260	4260	0
616	20231205	102600	20828945	4260	4260	4260	4260	0
617	20231205	102500	20828945	4260	4260	4260	4260	0
618	20231205	102400	20828945	4260	4260	4260	4260	0
619	20231205	102300	20828945	4260	4260	4260	4260	0
620	20231205	102200	20828945	4260	4260	4260	4260	0
621	20231205	102100	20828945	4260	4260	4260	4260	0
622	20231205	102000	20828945	4260	4260	4260	4260	0
623	20231205	101900	20828945	4260	4260	4260	4260	10
624	20231205	101800	20786345	4260	4260	4260	4260	0
625	20231205	101700	20786345	4260	4260	4260	4260	0
626	20231205	101600	20786345	4260	4260	4260	4260	0
627	20231205	101500	20786345	4260	4265	4265	4260	50
628	20231205	101400	20573145	4260	4260	4260	4260	0
629	20231205	101300	20573145	4260	4260	4260	4260	0
630	20231205	101200	20573145	4260	4260	4260	4260	0
631	20231205	101100	20573145	4260	4260	4260	4260	0
632	20231205	101000	20573145	4260	4260	4260	4260	0
633	20231205	100900	20573145	4260	4265	4265	4260	50
634	20231205	100800	20360015	4265	4265	4265	4265	90
635	20231205	100700	19976165	4265	4265	4265	4265	0
636	20231205	100600	19976165	4265	4265	4265	4265	0
637	20231205	100500	19976165	4265	4265	4265	4265	0
638	20231205	100400	19976165	4265	4265	4265	4265	0
639	20231205	100300	19976165	4265	4265	4265	4265	0
640	20231205	100200	19976165	4265	4265	4265	4265	100
641	20231205	100100	19549665	4265	4275	4275	4265	212
642	20231205	100000	18645440	4280	4280	4280	4280	1
643	20231205	095900	18641160	4285	4285	4285	4285	246
644	20231205	095800	17587050	4285	4290	4290	4285	510
645	20231205	095700	15401650	4290	4290	4290	4290	7
646	20231205	095600	15371620	4300	4300	4300	4300	0
647	20231205	095500	15371620	4300	4300	4300	4300	280
648	20231205	095400	14167620	4300	4300	4300	4300	0
649	20231205	095300	14167620	4300	4300	4300	4300	0
650	20231205	095200	14167620	4300	4300	4300	4300	1
651	20231205	095100	14163320	4300	4300	4300	4300	2
652	20231205	095000	14154720	4300	4300	4300	4300	0
653	20231205	094900	14154720	4300	4300	4300	4300	0
654	20231205	094800	14154720	4300	4300	4300	4300	0
655	20231205	094700	14154720	4300	4300	4300	4300	0
656	20231205	094600	14154720	4300	4300	4300	4300	0
657	20231205	094500	14154720	4300	4300	4300	4300	0
658	20231205	094400	14154720	4300	4300	4300	4300	97
659	20231205	094300	13737620	4300	4300	4300	4300	0
660	20231205	094200	13737620	4300	4300	4300	4300	1364
661	20231205	094100	7872420	4300	4300	4300	4300	0
662	20231205	094000	7872420	4300	4295	4300	4295	12
663	20231205	093900	7820875	4295	4295	4295	4295	292
664	20231205	093800	6566735	4295	4295	4295	4295	0
665	20231205	093700	6566735	4295	4295	4295	4295	1
666	20231205	093600	6562440	4290	4290	4290	4290	0
667	20231205	093500	6562440	4290	4290	4290	4290	3
668	20231205	093400	6549570	4285	4285	4285	4285	0
669	20231205	093300	6549570	4285	4285	4285	4285	0
670	20231205	093200	6549570	4285	4285	4285	4285	0
671	20231205	093100	6549570	4285	4285	4285	4285	0
672	20231205	093000	6549570	4285	4285	4285	4285	0
673	20231205	092900	6549570	4285	4285	4285	4285	0
674	20231205	092800	6549570	4285	4285	4285	4285	0
675	20231205	092700	6549570	4285	4295	4295	4285	12
676	20231205	092600	6498040	4285	4285	4285	4285	0
677	20231205	092500	6498040	4285	4285	4285	4285	2
678	20231205	092400	6489470	4285	4285	4285	4285	1
679	20231205	092300	6485185	4285	4280	4285	4280	6
680	20231205	092200	6459485	4260	4260	4260	4260	0
681	20231205	092100	6459485	4260	4260	4260	4260	0
682	20231205	092000	6459485	4260	4260	4260	4260	0
683	20231205	091900	6459485	4260	4260	4260	4260	0
684	20231205	091800	6459485	4260	4260	4260	4260	0
685	20231205	091700	6459485	4260	4285	4285	4260	69
686	20231205	091600	6165480	4280	4285	4285	4280	3
687	20231205	091500	6152630	4295	4290	4295	4290	50
688	20231205	091400	5937885	4295	4290	4295	4290	52
689	20231205	091300	5714795	4290	4290	4290	4290	0
690	20231205	091200	5714795	4290	4290	4290	4290	0
691	20231205	091100	5714795	4290	4250	4290	4250	24
692	20231205	091000	5612020	4240	4240	4240	4240	0
693	20231205	090900	5612020	4240	4240	4240	4240	0
694	20231205	090800	5612020	4240	4245	4245	4240	357
695	20231205	090700	4098270	4240	4260	4260	4240	288
696	20231205	090600	2875455	4270	4270	4270	4270	0
697	20231205	090500	2875455	4270	4270	4270	4270	0
698	20231205	090400	2875455	4270	4270	4270	4270	0
699	20231205	090300	2875455	4270	4270	4270	4270	0
700	20231205	090200	2875455	4270	4270	4270	4270	0
701	20231205	090100	2875455	4270	4265	4270	4265	299
702	20231205	090000	1599225	4265	4265	4265	4260	375