KissMeData/072950/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194600	48625730	4670	4670	4670	4670	356
3	20231208	194500	48625730	4670	4670	4670	4670	0
4	20231208	194400	48625730	4670	4670	4670	4670	0
5	20231208	194300	48625730	4670	4670	4670	4670	0
6	20231208	194200	48625730	4670	4670	4670	4670	0
7	20231208	194100	48625730	4670	4670	4670	4670	0
8	20231208	194000	48625730	4670	4670	4670	4670	0
9	20231208	193900	48625730	4670	4670	4670	4670	0
10	20231208	193800	48625730	4670	4670	4670	4670	0
11	20231208	193700	48625730	4670	4670	4670	4670	0
12	20231208	193600	48625730	4670	4670	4670	4670	0
13	20231208	193500	48625730	4670	4670	4670	4670	0
14	20231208	193400	48625730	4670	4670	4670	4670	0
15	20231208	193300	48625730	4670	4670	4670	4670	0
16	20231208	193200	48625730	4670	4670	4670	4670	0
17	20231208	193100	48625730	4670	4670	4670	4670	0
18	20231208	193000	48625730	4670	4670	4670	4670	0
19	20231208	192900	48625730	4670	4670	4670	4670	0
20	20231208	192800	48625730	4670	4670	4670	4670	0
21	20231208	192700	48625730	4670	4670	4670	4670	0
22	20231208	192600	48625730	4670	4670	4670	4670	0
23	20231208	192500	48625730	4670	4670	4670	4670	0
24	20231208	192400	48625730	4670	4670	4670	4670	0
25	20231208	192300	48625730	4670	4670	4670	4670	0
26	20231208	192200	48625730	4670	4670	4670	4670	0
27	20231208	192100	48625730	4670	4670	4670	4670	0
28	20231208	192000	48625730	4670	4670	4670	4670	0
29	20231208	191900	48625730	4670	4670	4670	4670	0
30	20231208	191800	48625730	4670	4670	4670	4670	0
31	20231208	191700	48625730	4670	4670	4670	4670	0
32	20231208	191600	48625730	4670	4670	4670	4670	356
33	20231208	191500	48625730	4670	4670	4670	4670	0
34	20231208	191400	48625730	4670	4670	4670	4670	0
35	20231208	191300	48625730	4670	4670	4670	4670	0
36	20231208	191200	48625730	4670	4670	4670	4670	0
37	20231208	191100	48625730	4670	4670	4670	4670	0
38	20231208	191000	48625730	4670	4670	4670	4670	0
39	20231208	190900	48625730	4670	4670	4670	4670	0
40	20231208	190800	48625730	4670	4670	4670	4670	0
41	20231208	190700	48625730	4670	4670	4670	4670	0
42	20231208	190600	48625730	4670	4670	4670	4670	0
43	20231208	190500	48625730	4670	4670	4670	4670	0
44	20231208	190400	48625730	4670	4670	4670	4670	0
45	20231208	190300	48625730	4670	4670	4670	4670	0
46	20231208	190200	48625730	4670	4670	4670	4670	0
47	20231208	190100	48625730	4670	4670	4670	4670	0
48	20231208	190000	48625730	4670	4670	4670	4670	0
49	20231208	185900	48625730	4670	4670	4670	4670	0
50	20231208	185800	48625730	4670	4670	4670	4670	0
51	20231208	185700	48625730	4670	4670	4670	4670	0
52	20231208	185600	48625730	4670	4670	4670	4670	0
53	20231208	185500	48625730	4670	4670	4670	4670	0
54	20231208	185400	48625730	4670	4670	4670	4670	0
55	20231208	185300	48625730	4670	4670	4670	4670	0
56	20231208	185200	48625730	4670	4670	4670	4670	0
57	20231208	185100	48625730	4670	4670	4670	4670	0
58	20231208	185000	48625730	4670	4670	4670	4670	0
59	20231208	184900	48625730	4670	4670	4670	4670	0
60	20231208	184800	48625730	4670	4670	4670	4670	0
61	20231208	184700	48625730	4670	4670	4670	4670	0
62	20231208	184600	48625730	4670	4670	4670	4670	356
63	20231208	184500	48625730	4670	4670	4670	4670	0
64	20231208	184400	48625730	4670	4670	4670	4670	0
65	20231208	184300	48625730	4670	4670	4670	4670	0
66	20231208	184200	48625730	4670	4670	4670	4670	0
67	20231208	184100	48625730	4670	4670	4670	4670	0
68	20231208	184000	48625730	4670	4670	4670	4670	0
69	20231208	183900	48625730	4670	4670	4670	4670	0
70	20231208	183800	48625730	4670	4670	4670	4670	0
71	20231208	183700	48625730	4670	4670	4670	4670	0
72	20231208	183600	48625730	4670	4670	4670	4670	0
73	20231208	183500	48625730	4670	4670	4670	4670	0
74	20231208	183400	48625730	4670	4670	4670	4670	0
75	20231208	183300	48625730	4670	4670	4670	4670	0
76	20231208	183200	48625730	4670	4670	4670	4670	0
77	20231208	183100	48625730	4670	4670	4670	4670	0
78	20231208	183000	48625730	4670	4670	4670	4670	0
79	20231208	182900	48625730	4670	4670	4670	4670	0
80	20231208	182800	48625730	4670	4670	4670	4670	0
81	20231208	182700	48625730	4670	4670	4670	4670	0
82	20231208	182600	48625730	4670	4670	4670	4670	0
83	20231208	182500	48625730	4670	4670	4670	4670	0
84	20231208	182400	48625730	4670	4670	4670	4670	0
85	20231208	182300	48625730	4670	4670	4670	4670	0
86	20231208	182200	48625730	4670	4670	4670	4670	0
87	20231208	182100	48625730	4670	4670	4670	4670	0
88	20231208	182000	48625730	4670	4670	4670	4670	0
89	20231208	181900	48625730	4670	4670	4670	4670	0
90	20231208	181800	48625730	4670	4670	4670	4670	0
91	20231208	181700	48625730	4670	4670	4670	4670	0
92	20231208	181600	48625730	4670	4670	4670	4670	356
93	20231208	181500	48625730	4670	4670	4670	4670	0
94	20231208	181400	48625730	4670	4670	4670	4670	0
95	20231208	181300	48625730	4670	4670	4670	4670	0
96	20231208	181200	48625730	4670	4670	4670	4670	0
97	20231208	181100	48625730	4670	4670	4670	4670	0
98	20231208	181000	48625730	4670	4670	4670	4670	0
99	20231208	180900	48625730	4670	4670	4670	4670	0
100	20231208	180800	48625730	4670	4670	4670	4670	0
101	20231208	180700	48625730	4670	4670	4670	4670	0
102	20231208	180600	48625730	4670	4670	4670	4670	0
103	20231208	180500	48625730	4670	4670	4670	4670	0
104	20231208	180400	48625730	4670	4670	4670	4670	0
105	20231208	180300	48625730	4670	4670	4670	4670	0
106	20231208	180200	48625730	4670	4670	4670	4670	0
107	20231208	180100	48625730	4670	4670	4670	4670	0
108	20231208	180000	48625730	4670	4670	4670	4670	0
109	20231208	175900	48625730	4670	4670	4670	4670	0
110	20231208	175800	48625730	4670	4670	4670	4670	0
111	20231208	175700	48625730	4670	4670	4670	4670	0
112	20231208	175600	48625730	4670	4670	4670	4670	0
113	20231208	175500	48625730	4670	4670	4670	4670	0
114	20231208	175400	48625730	4670	4670	4670	4670	0
115	20231208	175300	48625730	4670	4670	4670	4670	0
116	20231208	175200	48625730	4670	4670	4670	4670	0
117	20231208	175100	48625730	4670	4670	4670	4670	0
118	20231208	175000	48625730	4670	4670	4670	4670	0
119	20231208	174900	48625730	4670	4670	4670	4670	0
120	20231208	174800	48625730	4670	4670	4670	4670	0
121	20231208	174700	48625730	4670	4670	4670	4670	0
122	20231208	174600	48625730	4670	4670	4670	4670	356
123	20231208	174500	48625730	4670	4670	4670	4670	0
124	20231208	174400	48625730	4670	4670	4670	4670	0
125	20231208	174300	48625730	4670	4670	4670	4670	0
126	20231208	174200	48625730	4670	4670	4670	4670	0
127	20231208	174100	48625730	4670	4670	4670	4670	0
128	20231208	174000	48625730	4670	4670	4670	4670	0
129	20231208	173900	48625730	4670	4670	4670	4670	0
130	20231208	173800	48625730	4670	4670	4670	4670	0
131	20231208	173700	48625730	4670	4670	4670	4670	0
132	20231208	173600	48625730	4670	4670	4670	4670	0
133	20231208	173500	48625730	4670	4670	4670	4670	0
134	20231208	173400	48625730	4670	4670	4670	4670	0
135	20231208	173300	48625730	4670	4670	4670	4670	0
136	20231208	173200	48625730	4670	4670	4670	4670	0
137	20231208	173100	48625730	4670	4670	4670	4670	0
138	20231208	173000	48625730	4670	4670	4670	4670	0
139	20231208	172900	48625730	4670	4670	4670	4670	0
140	20231208	172800	48625730	4670	4670	4670	4670	0
141	20231208	172700	48625730	4670	4670	4670	4670	0
142	20231208	172600	48625730	4670	4670	4670	4670	0
143	20231208	172500	48625730	4670	4670	4670	4670	0
144	20231208	172400	48625730	4670	4670	4670	4670	0
145	20231208	172300	48625730	4670	4670	4670	4670	0
146	20231208	172200	48625730	4670	4670	4670	4670	0
147	20231208	172100	48625730	4670	4670	4670	4670	0
148	20231208	172000	48625730	4670	4670	4670	4670	0
149	20231208	171900	48625730	4670	4670	4670	4670	0
150	20231208	171800	48625730	4670	4670	4670	4670	0
151	20231208	171700	48625730	4670	4670	4670	4670	0
152	20231208	171600	48625730	4670	4670	4670	4670	356
153	20231208	171500	48625730	4670	4670	4670	4670	0
154	20231208	171400	48625730	4670	4670	4670	4670	0
155	20231208	171300	48625730	4670	4670	4670	4670	0
156	20231208	171200	48625730	4670	4670	4670	4670	0
157	20231208	171100	48625730	4670	4670	4670	4670	0
158	20231208	171000	48625730	4670	4670	4670	4670	0
159	20231208	170900	48625730	4670	4670	4670	4670	0
160	20231208	170800	48625730	4670	4670	4670	4670	0
161	20231208	170700	48625730	4670	4670	4670	4670	0
162	20231208	170600	48625730	4670	4670	4670	4670	0
163	20231208	170500	48625730	4670	4670	4670	4670	0
164	20231208	170400	48625730	4670	4670	4670	4670	0
165	20231208	170300	48625730	4670	4670	4670	4670	0
166	20231208	170200	48625730	4670	4670	4670	4670	0
167	20231208	170100	48625730	4670	4670	4670	4670	0
168	20231208	170000	48625730	4670	4670	4670	4670	0
169	20231208	165900	48625730	4670	4670	4670	4670	0
170	20231208	165800	48625730	4670	4670	4670	4670	0
171	20231208	165700	48625730	4670	4670	4670	4670	0
172	20231208	165600	48625730	4670	4670	4670	4670	0
173	20231208	165500	48625730	4670	4670	4670	4670	0
174	20231208	165400	48625730	4670	4670	4670	4670	0
175	20231208	165300	48625730	4670	4670	4670	4670	0
176	20231208	165200	48625730	4670	4670	4670	4670	0
177	20231208	165100	48625730	4670	4670	4670	4670	0
178	20231208	165000	48625730	4670	4670	4670	4670	0
179	20231208	164900	48625730	4670	4670	4670	4670	0
180	20231208	164800	48625730	4670	4670	4670	4670	0
181	20231208	164700	48625730	4670	4670	4670	4670	0
182	20231208	164600	48625730	4670	4670	4670	4670	356
183	20231208	164500	48625730	4670	4670	4670	4670	0
184	20231208	164400	48625730	4670	4670	4670	4670	0
185	20231208	164300	48625730	4670	4670	4670	4670	0
186	20231208	164200	48625730	4670	4670	4670	4670	0
187	20231208	164100	48625730	4670	4670	4670	4670	0
188	20231208	164000	48625730	4670	4670	4670	4670	0
189	20231208	163900	48625730	4670	4670	4670	4670	0
190	20231208	163800	48625730	4670	4670	4670	4670	0
191	20231208	163700	48625730	4670	4670	4670	4670	0
192	20231208	163600	48625730	4670	4670	4670	4670	0
193	20231208	163500	48625730	4670	4670	4670	4670	0
194	20231208	163400	48625730	4670	4670	4670	4670	0
195	20231208	163300	48625730	4670	4670	4670	4670	0
196	20231208	163200	48625730	4670	4670	4670	4670	0
197	20231208	163100	48625730	4670	4670	4670	4670	0
198	20231208	163000	48625730	4670	4670	4670	4670	0
199	20231208	162900	48625730	4670	4670	4670	4670	0
200	20231208	162800	48625730	4670	4670	4670	4670	0
201	20231208	162700	48625730	4670	4670	4670	4670	0
202	20231208	162600	48625730	4670	4670	4670	4670	0
203	20231208	162500	48625730	4670	4670	4670	4670	0
204	20231208	162400	48625730	4670	4670	4670	4670	0
205	20231208	162300	48625730	4670	4670	4670	4670	0
206	20231208	162200	48625730	4670	4670	4670	4670	0
207	20231208	162100	48625730	4670	4670	4670	4670	0
208	20231208	162000	48625730	4670	4670	4670	4670	0
209	20231208	161900	48625730	4670	4670	4670	4670	0
210	20231208	161800	48625730	4670	4670	4670	4670	0
211	20231208	161700	48625730	4670	4670	4670	4670	0
212	20231208	161600	48625730	4670	4670	4670	4670	356
213	20231208	161500	48625730	4670	4670	4670	4670	0
214	20231208	161400	48625730	4670	4670	4670	4670	0
215	20231208	161300	48625730	4670	4670	4670	4670	0
216	20231208	161200	48625730	4670	4670	4670	4670	0
217	20231208	161100	48625730	4670	4670	4670	4670	0
218	20231208	161000	48625730	4670	4670	4670	4670	0
219	20231208	160900	48625730	4670	4670	4670	4670	0
220	20231208	160800	48625730	4670	4670	4670	4670	0
221	20231208	160700	48625730	4670	4670	4670	4670	0
222	20231208	160600	48625730	4670	4670	4670	4670	0
223	20231208	160500	48625730	4670	4670	4670	4670	0
224	20231208	160400	48625730	4670	4670	4670	4670	0
225	20231208	160300	48625730	4670	4670	4670	4670	0
226	20231208	160200	48625730	4670	4670	4670	4670	0
227	20231208	160100	48625730	4670	4670	4670	4670	0
228	20231208	160000	48625730	4670	4670	4670	4670	0
229	20231208	155900	48625730	4670	4670	4670	4670	0
230	20231208	155800	48625730	4670	4670	4670	4670	0
231	20231208	155700	48625730	4670	4670	4670	4670	0
232	20231208	155600	48625730	4670	4670	4670	4670	0
233	20231208	155500	48625730	4670	4670	4670	4670	0
234	20231208	155400	48625730	4670	4670	4670	4670	0
235	20231208	155300	48625730	4670	4670	4670	4670	0
236	20231208	155200	48625730	4670	4670	4670	4670	0
237	20231208	155100	48625730	4670	4670	4670	4670	0
238	20231208	155000	48625730	4670	4670	4670	4670	0
239	20231208	154900	48625730	4670	4670	4670	4670	0
240	20231208	154800	48625730	4670	4670	4670	4670	0
241	20231208	154700	48625730	4670	4670	4670	4670	0
242	20231208	154600	48625730	4670	4670	4670	4670	356
243	20231208	154500	48625730	4670	4670	4670	4670	0
244	20231208	154400	48625730	4670	4670	4670	4670	0
245	20231208	154300	48625730	4670	4670	4670	4670	0
246	20231208	154200	48625730	4670	4670	4670	4670	0
247	20231208	154100	48625730	4670	4670	4670	4670	0
248	20231208	154000	48625730	4670	4670	4670	4670	0
249	20231208	153900	48625730	4670	4670	4670	4670	0
250	20231208	153800	48625730	4670	4670	4670	4670	0
251	20231208	153700	48625730	4670	4670	4670	4670	0
252	20231208	153600	48625730	4670	4670	4670	4670	0
253	20231208	153500	48625730	4670	4670	4670	4670	0
254	20231208	153400	48625730	4670	4670	4670	4670	0
255	20231208	153300	48625730	4670	4670	4670	4670	0
256	20231208	153200	48625730	4670	4670	4670	4670	0
257	20231208	153100	48625730	4670	4670	4670	4670	0
258	20231208	153000	48625730	4670	4670	4670	4670	356
259	20231208	152900	46963210	4665	4665	4665	4665	0
260	20231208	152800	46963210	4665	4665	4665	4665	0
261	20231208	152700	46963210	4665	4665	4665	4665	0
262	20231208	152600	46963210	4665	4665	4665	4665	0
263	20231208	152500	46963210	4665	4665	4665	4665	0
264	20231208	152400	46963210	4665	4665	4665	4665	0
265	20231208	152300	46963210	4665	4665	4665	4665	0
266	20231208	152200	46963210	4665	4665	4665	4665	0
267	20231208	152100	46963210	4665	4665	4665	4665	0
268	20231208	152000	46963210	4665	4665	4665	4665	0
269	20231208	151900	46963210	4665	4665	4665	4665	29
270	20231208	151800	46827925	4665	4665	4665	4665	0
271	20231208	151700	46827925	4665	4665	4665	4665	0
272	20231208	151600	46827925	4665	4665	4665	4665	23
273	20231208	151500	46720630	4665	4665	4665	4665	0
274	20231208	151400	46720630	4665	4665	4665	4665	40
275	20231208	151300	46534030	4665	4665	4665	4665	0
276	20231208	151200	46534030	4665	4665	4665	4665	0
277	20231208	151100	46534030	4665	4665	4665	4665	26
278	20231208	151000	46412740	4665	4665	4665	4665	38
279	20231208	150900	46235470	4650	4650	4650	4650	0
280	20231208	150800	46235470	4650	4650	4650	4650	0
281	20231208	150700	46235470	4650	4650	4650	4650	0
282	20231208	150600	46235470	4650	4650	4650	4650	0
283	20231208	150500	46235470	4650	4655	4655	4650	482
284	20231208	150400	43991960	4660	4660	4660	4660	0
285	20231208	150300	43991960	4660	4660	4660	4660	0
286	20231208	150200	43991960	4660	4660	4660	4660	0
287	20231208	150100	43991960	4660	4660	4660	4660	0
288	20231208	150000	43991960	4660	4660	4660	4660	0
289	20231208	145900	43991960	4660	4660	4660	4660	0
290	20231208	145800	43991960	4660	4660	4660	4660	0
291	20231208	145700	43991960	4660	4660	4660	4660	0
292	20231208	145600	43991960	4660	4660	4660	4660	5
293	20231208	145500	43968660	4650	4650	4650	4650	0
294	20231208	145400	43968660	4650	4660	4660	4650	405
295	20231208	145300	42085350	4665	4665	4665	4665	1
296	20231208	145200	42080685	4665	4665	4665	4665	0
297	20231208	145100	42080685	4665	4665	4665	4665	0
298	20231208	145000	42080685	4665	4660	4665	4660	16
299	20231208	144900	42006070	4665	4665	4665	4665	0
300	20231208	144800	42006070	4665	4665	4665	4665	0
301	20231208	144700	42006070	4665	4665	4665	4665	4
302	20231208	144600	41987410	4655	4655	4655	4655	0
303	20231208	144500	41987410	4655	4660	4660	4655	500
304	20231208	144400	39659855	4665	4665	4665	4665	0
305	20231208	144300	39659855	4665	4665	4665	4665	0
306	20231208	144200	39659855	4665	4665	4665	4665	0
307	20231208	144100	39659855	4665	4665	4665	4665	5
308	20231208	144000	39636530	4665	4665	4665	4665	33
309	20231208	143900	39482585	4665	4665	4665	4665	0
310	20231208	143800	39482585	4665	4665	4665	4665	2
311	20231208	143700	39473255	4655	4655	4655	4655	0
312	20231208	143600	39473255	4655	4655	4655	4655	0
313	20231208	143500	39473255	4655	4655	4655	4655	42
314	20231208	143400	39277745	4665	4665	4665	4665	0
315	20231208	143300	39277745	4665	4665	4665	4665	0
316	20231208	143200	39277745	4665	4665	4665	4665	0
317	20231208	143100	39277745	4665	4665	4665	4665	0
318	20231208	143000	39277745	4665	4665	4665	4665	0
319	20231208	142900	39277745	4665	4665	4665	4665	0
320	20231208	142800	39277745	4665	4665	4665	4665	17
321	20231208	142700	39198440	4650	4650	4650	4650	0
322	20231208	142600	39198440	4650	4650	4650	4650	0
323	20231208	142500	39198440	4650	4650	4650	4650	42
324	20231208	142400	39003140	4655	4655	4655	4655	0
325	20231208	142300	39003140	4655	4655	4655	4655	17
326	20231208	142200	38924005	4655	4655	4655	4655	6
327	20231208	142100	38896075	4655	4655	4655	4655	1
328	20231208	142000	38891420	4655	4655	4655	4655	34
329	20231208	141900	38733150	4655	4655	4655	4655	1
330	20231208	141800	38728495	4655	4655	4655	4655	21
331	20231208	141700	38630740	4655	4655	4655	4655	0
332	20231208	141600	38630740	4655	4655	4655	4655	7
333	20231208	141500	38598155	4655	4655	4655	4655	0
334	20231208	141400	38598155	4655	4655	4655	4655	0
335	20231208	141300	38598155	4655	4655	4655	4655	7
336	20231208	141200	38565570	4655	4655	4655	4655	0
337	20231208	141100	38565570	4655	4655	4655	4655	0
338	20231208	141000	38565570	4655	4655	4655	4655	1
339	20231208	140900	38560915	4655	4655	4655	4655	0
340	20231208	140800	38560915	4655	4655	4655	4655	0
341	20231208	140700	38560915	4655	4655	4655	4655	0
342	20231208	140600	38560915	4655	4655	4655	4655	6
343	20231208	140500	38532985	4655	4655	4655	4655	0
344	20231208	140400	38532985	4655	4655	4655	4655	5
345	20231208	140300	38509710	4655	4660	4660	4655	848
346	20231208	140200	34562160	4665	4665	4665	4665	0
347	20231208	140100	34562160	4665	4665	4665	4665	6
348	20231208	140000	34534170	4665	4665	4665	4665	33
349	20231208	135900	34380225	4665	4665	4665	4665	0
350	20231208	135800	34380225	4665	4665	4665	4665	17
351	20231208	135700	34300920	4665	4665	4665	4665	0
352	20231208	135600	34300920	4665	4665	4665	4665	5
353	20231208	135500	34277595	4665	4665	4665	4665	0
354	20231208	135400	34277595	4665	4665	4665	4665	0
355	20231208	135300	34277595	4665	4665	4665	4665	0
356	20231208	135200	34277595	4665	4665	4665	4665	0
357	20231208	135100	34277595	4665	4665	4665	4665	5
358	20231208	135000	34254270	4665	4665	4665	4665	0
359	20231208	134900	34254270	4665	4665	4665	4665	0
360	20231208	134800	34254270	4665	4665	4665	4665	0
361	20231208	134700	34254270	4665	4665	4665	4665	0
362	20231208	134600	34254270	4665	4665	4665	4665	320
363	20231208	134500	32761470	4665	4665	4665	4665	0
364	20231208	134400	32761470	4665	4665	4665	4665	0
365	20231208	134300	32761470	4665	4665	4665	4665	3
366	20231208	134200	32747475	4670	4670	4670	4670	0
367	20231208	134100	32747475	4670	4670	4670	4670	0
368	20231208	134000	32747475	4670	4665	4670	4665	33
369	20231208	133900	32593385	4670	4670	4670	4670	0
370	20231208	133800	32593385	4670	4670	4670	4670	0
371	20231208	133700	32593385	4670	4670	4670	4670	0
372	20231208	133600	32593385	4670	4670	4670	4670	2
373	20231208	133500	32584045	4655	4670	4670	4655	61
374	20231208	133400	32300075	4660	4660	4660	4660	0
375	20231208	133300	32300075	4660	4660	4660	4660	722
376	20231208	133200	28935555	4655	4655	4655	4655	0
377	20231208	133100	28935555	4655	4655	4655	4655	378
378	20231208	133000	27175965	4655	4655	4655	4655	42
379	20231208	132900	26980455	4660	4660	4660	4660	17
380	20231208	132800	26901235	4660	4660	4660	4660	2
381	20231208	132700	26891915	4660	4670	4670	4660	244
382	20231208	132600	25754590	4670	4670	4670	4670	0
383	20231208	132500	25754590	4670	4670	4670	4670	0
384	20231208	132400	25754590	4670	4670	4670	4670	0
385	20231208	132300	25754590	4670	4670	4670	4670	0
386	20231208	132200	25754590	4670	4670	4670	4670	24
387	20231208	132100	25642510	4670	4670	4670	4670	0
388	20231208	132000	25642510	4670	4670	4670	4670	33
389	20231208	131900	25488400	4660	4660	4660	4660	5
390	20231208	131800	25465100	4660	4660	4660	4660	0
391	20231208	131700	25465100	4660	4665	4665	4660	107
392	20231208	131600	24966450	4665	4665	4665	4665	0
393	20231208	131500	24966450	4665	4665	4665	4665	4
394	20231208	131400	24947790	4665	4665	4665	4665	0
395	20231208	131300	24947790	4665	4665	4665	4665	0
396	20231208	131200	24947790	4665	4665	4665	4665	2
397	20231208	131100	24938460	4660	4660	4660	4660	0
398	20231208	131000	24938460	4660	4660	4660	4660	42
399	20231208	130900	24742740	4665	4665	4665	4665	0
400	20231208	130800	24742740	4665	4665	4665	4665	0
401	20231208	130700	24742740	4665	4665	4665	4665	0
402	20231208	130600	24742740	4665	4665	4665	4665	6
403	20231208	130500	24714750	4660	4665	4665	4660	43
404	20231208	130400	24514365	4665	4665	4665	4665	0
405	20231208	130300	24514365	4665	4665	4665	4665	6
406	20231208	130200	24486375	4660	4660	4660	4660	0
407	20231208	130100	24486375	4660	4660	4660	4660	0
408	20231208	130000	24486375	4660	4670	4670	4660	75
409	20231208	125900	24136545	4665	4665	4665	4665	0
410	20231208	125800	24136545	4665	4665	4665	4665	10
411	20231208	125700	24089895	4665	4665	4665	4665	0
412	20231208	125600	24089895	4665	4665	4665	4665	0
413	20231208	125500	24089895	4665	4665	4665	4665	0
414	20231208	125400	24089895	4665	4665	4665	4665	0
415	20231208	125300	24089895	4665	4665	4665	4665	0
416	20231208	125200	24089895	4665	4665	4665	4665	3
417	20231208	125100	24075900	4665	4665	4665	4665	5
418	20231208	125000	24052575	4665	4665	4665	4665	10
419	20231208	124900	24005925	4660	4660	4660	4660	0
420	20231208	124800	24005925	4660	4660	4660	4660	0
421	20231208	124700	24005925	4660	4660	4660	4660	0
422	20231208	124600	24005925	4660	4660	4660	4660	0
423	20231208	124500	24005925	4660	4660	4660	4660	0
424	20231208	124400	24005925	4660	4660	4660	4660	0
425	20231208	124300	24005925	4660	4660	4660	4660	0
426	20231208	124200	24005925	4660	4660	4660	4660	0
427	20231208	124100	24005925	4660	4660	4660	4660	13
428	20231208	124000	23945345	4665	4670	4670	4665	38
429	20231208	123900	23767910	4670	4670	4670	4670	0
430	20231208	123800	23767910	4670	4670	4670	4670	0
431	20231208	123700	23767910	4670	4670	4670	4670	0
432	20231208	123600	23767910	4670	4670	4670	4670	0
433	20231208	123500	23767910	4670	4665	4670	4665	7
434	20231208	123400	23735250	4670	4670	4670	4670	99
435	20231208	123300	23272920	4670	4670	4670	4670	40
436	20231208	123200	23086120	4670	4670	4670	4670	0
437	20231208	123100	23086120	4670	4670	4670	4670	6
438	20231208	123000	23058100	4665	4665	4665	4665	0
439	20231208	122900	23058100	4665	4665	4665	4665	0
440	20231208	122800	23058100	4665	4665	4665	4665	0
441	20231208	122700	23058100	4665	4665	4665	4665	0
442	20231208	122600	23058100	4665	4665	4665	4665	2
443	20231208	122500	23048770	4665	4665	4665	4665	0
444	20231208	122400	23048770	4665	4665	4665	4665	6
445	20231208	122300	23020780	4665	4665	4665	4665	0
446	20231208	122200	23020780	4665	4665	4665	4665	0
447	20231208	122100	23020780	4665	4665	4665	4665	0
448	20231208	122000	23020780	4665	4670	4670	4665	108
449	20231208	121900	22516795	4670	4670	4670	4670	0
450	20231208	121800	22516795	4670	4670	4670	4670	16
451	20231208	121700	22442075	4670	4670	4670	4670	0
452	20231208	121600	22442075	4670	4670	4670	4670	214
453	20231208	121500	21442695	4670	4670	4670	4670	42
454	20231208	121400	21246555	4670	4670	4670	4670	0
455	20231208	121300	21246555	4670	4670	4670	4670	0
456	20231208	121200	21246555	4670	4670	4670	4670	0
457	20231208	121100	21246555	4670	4670	4670	4670	6
458	20231208	121000	21218535	4670	4670	4670	4670	12
459	20231208	120900	21162495	4670	4670	4670	4670	0
460	20231208	120800	21162495	4670	4670	4670	4670	0
461	20231208	120700	21162495	4670	4670	4670	4670	0
462	20231208	120600	21162495	4670	4670	4670	4670	0
463	20231208	120500	21162495	4670	4675	4675	4670	154
464	20231208	120400	20442550	4675	4675	4675	4675	5
465	20231208	120300	20419175	4665	4665	4665	4665	0
466	20231208	120200	20419175	4665	4665	4665	4665	240
467	20231208	120100	19299575	4660	4660	4660	4660	0
468	20231208	120000	19299575	4660	4665	4665	4660	75
469	20231208	115900	18949910	4665	4665	4665	4665	0
470	20231208	115800	18949910	4665	4665	4665	4665	10
471	20231208	115700	18903260	4660	4660	4660	4660	0
472	20231208	115600	18903260	4660	4660	4660	4660	0
473	20231208	115500	18903260	4660	4660	4660	4660	42
474	20231208	115400	18707540	4665	4665	4665	4665	0
475	20231208	115300	18707540	4665	4665	4665	4665	0
476	20231208	115200	18707540	4665	4665	4665	4665	0
477	20231208	115100	18707540	4665	4665	4665	4665	0
478	20231208	115000	18707540	4665	4665	4665	4665	5
479	20231208	114900	18684215	4665	4665	4665	4665	0
480	20231208	114800	18684215	4665	4665	4665	4665	0
481	20231208	114700	18684215	4665	4665	4665	4665	0
482	20231208	114600	18684215	4665	4665	4665	4665	0
483	20231208	114500	18684215	4665	4665	4665	4665	10
484	20231208	114400	18637565	4680	4680	4680	4680	107
485	20231208	114300	18136805	4665	4665	4665	4665	0
486	20231208	114200	18136805	4665	4665	4665	4665	0
487	20231208	114100	18136805	4665	4665	4665	4665	0
488	20231208	114000	18136805	4665	4680	4680	4665	39
489	20231208	113900	17954375	4665	4665	4665	4665	0
490	20231208	113800	17954375	4665	4665	4665	4665	0
491	20231208	113700	17954375	4665	4665	4665	4665	0
492	20231208	113600	17954375	4665	4665	4665	4665	0
493	20231208	113500	17954375	4665	4665	4665	4665	2
494	20231208	113400	17945045	4665	4665	4665	4665	0
495	20231208	113300	17945045	4665	4665	4665	4665	0
496	20231208	113200	17945045	4665	4665	4665	4665	0
497	20231208	113100	17945045	4665	4665	4665	4665	0
498	20231208	113000	17945045	4665	4665	4665	4665	6
499	20231208	112900	17917055	4665	4665	4665	4665	0
500	20231208	112800	17917055	4665	4665	4665	4665	0
501	20231208	112700	17917055	4665	4665	4665	4665	0
502	20231208	112600	17917055	4665	4665	4665	4665	0
503	20231208	112500	17917055	4665	4665	4665	4665	13
504	20231208	112400	17856410	4680	4680	4680	4680	0
505	20231208	112300	17856410	4680	4680	4680	4680	0
506	20231208	112200	17856410	4680	4680	4680	4680	0
507	20231208	112100	17856410	4680	4680	4680	4680	0
508	20231208	112000	17856410	4680	4680	4680	4660	76
509	20231208	111900	17501570	4660	4660	4660	4660	0
510	20231208	111800	17501570	4660	4660	4660	4660	0
511	20231208	111700	17501570	4660	4660	4660	4660	0
512	20231208	111600	17501570	4660	4660	4660	4660	0
513	20231208	111500	17501570	4660	4660	4660	4660	42
514	20231208	111400	17305850	4660	4665	4665	4660	5
515	20231208	111300	17282545	4665	4665	4665	4665	0
516	20231208	111200	17282545	4665	4665	4665	4665	5
517	20231208	111100	17259220	4665	4665	4665	4665	0
518	20231208	111000	17259220	4665	4665	4665	4665	1
519	20231208	110900	17254555	4665	4665	4665	4665	0
520	20231208	110800	17254555	4665	4665	4665	4665	0
521	20231208	110700	17254555	4665	4665	4665	4665	5
522	20231208	110600	17231230	4680	4680	4680	4680	2
523	20231208	110500	17221870	4665	4665	4665	4665	6
524	20231208	110400	17193880	4660	4660	4660	4660	0
525	20231208	110300	17193880	4660	4660	4660	4660	0
526	20231208	110200	17193880	4660	4660	4660	4660	5
527	20231208	110100	17170580	4665	4665	4665	4665	0
528	20231208	110000	17170580	4665	4685	4685	4665	639
529	20231208	105900	14176985	4665	4665	4665	4665	0
530	20231208	105800	14176985	4665	4665	4665	4665	0
531	20231208	105700	14176985	4665	4665	4665	4665	5
532	20231208	105600	14153660	4665	4665	4665	4665	311
533	20231208	105500	12702845	4660	4660	4660	4660	42
534	20231208	105400	12507125	4660	4660	4660	4660	0
535	20231208	105300	12507125	4660	4660	4660	4660	0
536	20231208	105200	12507125	4660	4665	4665	4660	6
537	20231208	105100	12479160	4660	4660	4660	4660	0
538	20231208	105000	12479160	4660	4660	4660	4660	42
539	20231208	104900	12283440	4665	4665	4665	4665	0
540	20231208	104800	12283440	4665	4665	4665	4665	0
541	20231208	104700	12283440	4665	4665	4665	4665	5
542	20231208	104600	12260115	4665	4665	4665	4665	0
543	20231208	104500	12260115	4665	4665	4665	4665	1
544	20231208	104400	12255450	4665	4665	4665	4665	0
545	20231208	104300	12255450	4665	4665	4665	4665	0
546	20231208	104200	12255450	4665	4665	4665	4665	5
547	20231208	104100	12232125	4665	4665	4665	4665	0
548	20231208	104000	12232125	4665	4680	4680	4665	39
549	20231208	103900	12049680	4660	4660	4660	4660	0
550	20231208	103800	12049680	4660	4660	4660	4660	0
551	20231208	103700	12049680	4660	4660	4660	4660	0
552	20231208	103600	12049680	4660	4660	4660	4660	0
553	20231208	103500	12049680	4660	4660	4660	4660	42
554	20231208	103400	11853960	4665	4665	4665	4665	0
555	20231208	103300	11853960	4665	4665	4665	4665	1
556	20231208	103200	11849295	4665	4665	4665	4665	5
557	20231208	103100	11825970	4665	4665	4665	4665	0
558	20231208	103000	11825970	4665	4665	4665	4665	12
559	20231208	102900	11769990	4660	4660	4660	4660	0
560	20231208	102800	11769990	4660	4660	4660	4660	0
561	20231208	102700	11769990	4660	4660	4660	4660	5
562	20231208	102600	11746690	4660	4660	4660	4660	0
563	20231208	102500	11746690	4660	4660	4660	4660	42
564	20231208	102400	11550970	4660	4660	4660	4660	0
565	20231208	102300	11550970	4660	4660	4660	4660	0
566	20231208	102200	11550970	4660	4660	4660	4660	4
567	20231208	102100	11532330	4665	4665	4665	4665	0
568	20231208	102000	11532330	4665	4685	4685	4665	35
569	20231208	101900	11368375	4665	4665	4665	4665	0
570	20231208	101800	11368375	4665	4665	4665	4665	0
571	20231208	101700	11368375	4665	4685	4685	4665	6
572	20231208	101600	11340365	4655	4655	4655	4655	0
573	20231208	101500	11340365	4655	4655	4655	4655	0
574	20231208	101400	11340365	4655	4655	4655	4655	0
575	20231208	101300	11340365	4655	4655	4655	4655	0
576	20231208	101200	11340365	4655	4685	4685	4655	6
577	20231208	101100	11312405	4655	4655	4655	4655	4
578	20231208	101000	11293785	4660	4660	4660	4660	17
579	20231208	100900	11214565	4685	4680	4685	4680	2
580	20231208	100800	11205200	4660	4660	4660	4660	20
581	20231208	100700	11112000	4655	4660	4660	4655	227
582	20231208	100600	10055215	4685	4665	4685	4665	86
583	20231208	100500	9653925	4670	4670	4670	4670	6
584	20231208	100400	9625905	4670	4670	4670	4670	4
585	20231208	100300	9607225	4690	4690	4690	4690	4
586	20231208	100200	9588465	4670	4670	4670	4670	5
587	20231208	100100	9565115	4675	4675	4675	4675	1
588	20231208	100000	9560440	4690	4690	4690	4675	77
589	20231208	095900	9199940	4680	4680	4680	4680	0
590	20231208	095800	9199940	4680	4680	4680	4680	0
591	20231208	095700	9199940	4680	4680	4680	4680	5
592	20231208	095600	9176540	4690	4690	4690	4690	0
593	20231208	095500	9176540	4690	4690	4690	4690	2
594	20231208	095400	9167160	4665	4665	4665	4665	0
595	20231208	095300	9167160	4665	4665	4665	4665	0
596	20231208	095200	9167160	4665	4665	4665	4665	5
597	20231208	095100	9143835	4690	4690	4690	4690	1
598	20231208	095000	9139145	4665	4665	4665	4665	43
599	20231208	094900	8938550	4695	4695	4695	4695	0
600	20231208	094800	8938550	4695	4695	4695	4695	22
601	20231208	094700	8835260	4700	4700	4700	4700	0
602	20231208	094600	8835260	4700	4700	4700	4700	50
603	20231208	094500	8600260	4695	4695	4695	4695	20
604	20231208	094400	8506360	4700	4700	4700	4700	2
605	20231208	094300	8496960	4695	4695	4695	4695	2
606	20231208	094200	8487570	4700	4695	4700	4695	9
607	20231208	094100	8445305	4695	4695	4695	4695	2
608	20231208	094000	8435915	4695	4695	4705	4695	118
609	20231208	093900	7881895	4695	4695	4695	4695	0
610	20231208	093800	7881895	4695	4695	4695	4695	66
611	20231208	093700	7572025	4695	4695	4695	4660	7
612	20231208	093600	7539335	4660	4660	4660	4660	0
613	20231208	093500	7539335	4660	4690	4690	4660	49
614	20231208	093400	7310815	4655	4655	4655	4655	0
615	20231208	093300	7310815	4655	4655	4655	4655	0
616	20231208	093200	7310815	4655	4660	4660	4655	60
617	20231208	093100	7031485	4700	4700	4700	4700	0
618	20231208	093000	7031485	4700	4700	4700	4700	1
619	20231208	092900	7026785	4660	4675	4675	4660	106
620	20231208	092800	6531935	4715	4715	4715	4715	0
621	20231208	092700	6531935	4715	4715	4715	4715	0
622	20231208	092600	6531935	4715	4715	4715	4715	0
623	20231208	092500	6531935	4715	4700	4720	4700	105
624	20231208	092400	6036915	4705	4705	4705	4705	200
625	20231208	092300	5095915	4705	4705	4705	4705	0
626	20231208	092200	5095915	4705	4705	4705	4705	74
627	20231208	092100	4747745	4705	4705	4705	4705	0
628	20231208	092000	4747745	4705	4690	4705	4685	36
629	20231208	091900	4578565	4700	4690	4700	4690	220
630	20231208	091800	3546740	4690	4690	4690	4690	0
631	20231208	091700	3546740	4690	4690	4690	4690	0
632	20231208	091600	3546740	4690	4690	4690	4690	0
633	20231208	091500	3546740	4690	4690	4690	4690	0
634	20231208	091400	3546740	4690	4690	4690	4690	19
635	20231208	091300	3457630	4690	4690	4690	4690	1
636	20231208	091200	3452940	4705	4705	4705	4705	0
637	20231208	091100	3452940	4705	4705	4705	4705	34
638	20231208	091000	3292970	4705	4660	4705	4660	43
639	20231208	090900	3091620	4660	4655	4660	4655	121
640	20231208	090800	2528360	4655	4655	4655	4655	2
641	20231208	090700	2519050	4650	4645	4650	4645	3
642	20231208	090600	2505105	4650	4650	4650	4645	14
643	20231208	090500	2440015	4630	4655	4655	4630	81
644	20231208	090400	2063135	4655	4650	4655	4645	45
645	20231208	090300	1853870	4630	4630	4630	4630	0
646	20231208	090200	1853870	4630	4650	4655	4630	44
647	20231208	090100	1649360	4650	4650	4650	4650	0
648	20231208	090000	1649360	4650	4610	4655	4610	355