KissMeData/092780/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195900	88952275	4990	4990	4990	4990	678
3	20231206	195800	88952275	4990	4990	4990	4990	0
4	20231206	195700	88952275	4990	4990	4990	4990	0
5	20231206	195600	88952275	4990	4990	4990	4990	0
6	20231206	195500	88952275	4990	4990	4990	4990	0
7	20231206	195400	88952275	4990	4990	4990	4990	0
8	20231206	195300	88952275	4990	4990	4990	4990	0
9	20231206	195200	88952275	4990	4990	4990	4990	0
10	20231206	195100	88952275	4990	4990	4990	4990	0
11	20231206	195000	88952275	4990	4990	4990	4990	0
12	20231206	194900	88952275	4990	4990	4990	4990	0
13	20231206	194800	88952275	4990	4990	4990	4990	0
14	20231206	194700	88952275	4990	4990	4990	4990	0
15	20231206	194600	88952275	4990	4990	4990	4990	0
16	20231206	194500	88952275	4990	4990	4990	4990	0
17	20231206	194400	88952275	4990	4990	4990	4990	0
18	20231206	194300	88952275	4990	4990	4990	4990	0
19	20231206	194200	88952275	4990	4990	4990	4990	0
20	20231206	194100	88952275	4990	4990	4990	4990	0
21	20231206	194000	88952275	4990	4990	4990	4990	0
22	20231206	193900	88952275	4990	4990	4990	4990	0
23	20231206	193800	88952275	4990	4990	4990	4990	0
24	20231206	193700	88952275	4990	4990	4990	4990	0
25	20231206	193600	88952275	4990	4990	4990	4990	0
26	20231206	193500	88952275	4990	4990	4990	4990	0
27	20231206	193400	88952275	4990	4990	4990	4990	0
28	20231206	193300	88952275	4990	4990	4990	4990	0
29	20231206	193200	88952275	4990	4990	4990	4990	0
30	20231206	193100	88952275	4990	4990	4990	4990	0
31	20231206	193000	88952275	4990	4990	4990	4990	0
32	20231206	192900	88952275	4990	4990	4990	4990	678
33	20231206	192800	88952275	4990	4990	4990	4990	0
34	20231206	192700	88952275	4990	4990	4990	4990	0
35	20231206	192600	88952275	4990	4990	4990	4990	0
36	20231206	192500	88952275	4990	4990	4990	4990	0
37	20231206	192400	88952275	4990	4990	4990	4990	0
38	20231206	192300	88952275	4990	4990	4990	4990	0
39	20231206	192200	88952275	4990	4990	4990	4990	0
40	20231206	192100	88952275	4990	4990	4990	4990	0
41	20231206	192000	88952275	4990	4990	4990	4990	0
42	20231206	191900	88952275	4990	4990	4990	4990	0
43	20231206	191800	88952275	4990	4990	4990	4990	0
44	20231206	191700	88952275	4990	4990	4990	4990	0
45	20231206	191600	88952275	4990	4990	4990	4990	0
46	20231206	191500	88952275	4990	4990	4990	4990	0
47	20231206	191400	88952275	4990	4990	4990	4990	0
48	20231206	191300	88952275	4990	4990	4990	4990	0
49	20231206	191200	88952275	4990	4990	4990	4990	0
50	20231206	191100	88952275	4990	4990	4990	4990	0
51	20231206	191000	88952275	4990	4990	4990	4990	0
52	20231206	190900	88952275	4990	4990	4990	4990	0
53	20231206	190800	88952275	4990	4990	4990	4990	0
54	20231206	190700	88952275	4990	4990	4990	4990	0
55	20231206	190600	88952275	4990	4990	4990	4990	0
56	20231206	190500	88952275	4990	4990	4990	4990	0
57	20231206	190400	88952275	4990	4990	4990	4990	0
58	20231206	190300	88952275	4990	4990	4990	4990	0
59	20231206	190200	88952275	4990	4990	4990	4990	0
60	20231206	190100	88952275	4990	4990	4990	4990	0
61	20231206	190000	88952275	4990	4990	4990	4990	0
62	20231206	185900	88952275	4990	4990	4990	4990	678
63	20231206	185800	88952275	4990	4990	4990	4990	0
64	20231206	185700	88952275	4990	4990	4990	4990	0
65	20231206	185600	88952275	4990	4990	4990	4990	0
66	20231206	185500	88952275	4990	4990	4990	4990	0
67	20231206	185400	88952275	4990	4990	4990	4990	0
68	20231206	185300	88952275	4990	4990	4990	4990	0
69	20231206	185200	88952275	4990	4990	4990	4990	0
70	20231206	185100	88952275	4990	4990	4990	4990	0
71	20231206	185000	88952275	4990	4990	4990	4990	0
72	20231206	184900	88952275	4990	4990	4990	4990	0
73	20231206	184800	88952275	4990	4990	4990	4990	0
74	20231206	184700	88952275	4990	4990	4990	4990	0
75	20231206	184600	88952275	4990	4990	4990	4990	0
76	20231206	184500	88952275	4990	4990	4990	4990	0
77	20231206	184400	88952275	4990	4990	4990	4990	0
78	20231206	184300	88952275	4990	4990	4990	4990	0
79	20231206	184200	88952275	4990	4990	4990	4990	0
80	20231206	184100	88952275	4990	4990	4990	4990	0
81	20231206	184000	88952275	4990	4990	4990	4990	0
82	20231206	183900	88952275	4990	4990	4990	4990	0
83	20231206	183800	88952275	4990	4990	4990	4990	0
84	20231206	183700	88952275	4990	4990	4990	4990	0
85	20231206	183600	88952275	4990	4990	4990	4990	0
86	20231206	183500	88952275	4990	4990	4990	4990	0
87	20231206	183400	88952275	4990	4990	4990	4990	0
88	20231206	183300	88952275	4990	4990	4990	4990	0
89	20231206	183200	88952275	4990	4990	4990	4990	0
90	20231206	183100	88952275	4990	4990	4990	4990	0
91	20231206	183000	88952275	4990	4990	4990	4990	0
92	20231206	182900	88952275	4990	4990	4990	4990	678
93	20231206	182800	88952275	4990	4990	4990	4990	0
94	20231206	182700	88952275	4990	4990	4990	4990	0
95	20231206	182600	88952275	4990	4990	4990	4990	0
96	20231206	182500	88952275	4990	4990	4990	4990	0
97	20231206	182400	88952275	4990	4990	4990	4990	0
98	20231206	182300	88952275	4990	4990	4990	4990	0
99	20231206	182200	88952275	4990	4990	4990	4990	0
100	20231206	182100	88952275	4990	4990	4990	4990	0
101	20231206	182000	88952275	4990	4990	4990	4990	0
102	20231206	181900	88952275	4990	4990	4990	4990	0
103	20231206	181800	88952275	4990	4990	4990	4990	0
104	20231206	181700	88952275	4990	4990	4990	4990	0
105	20231206	181600	88952275	4990	4990	4990	4990	0
106	20231206	181500	88952275	4990	4990	4990	4990	0
107	20231206	181400	88952275	4990	4990	4990	4990	0
108	20231206	181300	88952275	4990	4990	4990	4990	0
109	20231206	181200	88952275	4990	4990	4990	4990	0
110	20231206	181100	88952275	4990	4990	4990	4990	0
111	20231206	181000	88952275	4990	4990	4990	4990	0
112	20231206	180900	88952275	4990	4990	4990	4990	0
113	20231206	180800	88952275	4990	4990	4990	4990	0
114	20231206	180700	88952275	4990	4990	4990	4990	0
115	20231206	180600	88952275	4990	4990	4990	4990	0
116	20231206	180500	88952275	4990	4990	4990	4990	0
117	20231206	180400	88952275	4990	4990	4990	4990	0
118	20231206	180300	88952275	4990	4990	4990	4990	0
119	20231206	180200	88952275	4990	4990	4990	4990	0
120	20231206	180100	88952275	4990	4990	4990	4990	0
121	20231206	180000	88952275	4990	4990	4990	4990	0
122	20231206	175900	88952275	4990	4990	4990	4990	678
123	20231206	175800	88952275	4990	4990	4990	4990	0
124	20231206	175700	88952275	4990	4990	4990	4990	0
125	20231206	175600	88952275	4990	4990	4990	4990	0
126	20231206	175500	88952275	4990	4990	4990	4990	0
127	20231206	175400	88952275	4990	4990	4990	4990	0
128	20231206	175300	88952275	4990	4990	4990	4990	0
129	20231206	175200	88952275	4990	4990	4990	4990	0
130	20231206	175100	88952275	4990	4990	4990	4990	0
131	20231206	175000	88952275	4990	4990	4990	4990	0
132	20231206	174900	88952275	4990	4990	4990	4990	0
133	20231206	174800	88952275	4990	4990	4990	4990	0
134	20231206	174700	88952275	4990	4990	4990	4990	0
135	20231206	174600	88952275	4990	4990	4990	4990	0
136	20231206	174500	88952275	4990	4990	4990	4990	0
137	20231206	174400	88952275	4990	4990	4990	4990	0
138	20231206	174300	88952275	4990	4990	4990	4990	0
139	20231206	174200	88952275	4990	4990	4990	4990	0
140	20231206	174100	88952275	4990	4990	4990	4990	0
141	20231206	174000	88952275	4990	4990	4990	4990	0
142	20231206	173900	88952275	4990	4990	4990	4990	0
143	20231206	173800	88952275	4990	4990	4990	4990	0
144	20231206	173700	88952275	4990	4990	4990	4990	0
145	20231206	173600	88952275	4990	4990	4990	4990	0
146	20231206	173500	88952275	4990	4990	4990	4990	0
147	20231206	173400	88952275	4990	4990	4990	4990	0
148	20231206	173300	88952275	4990	4990	4990	4990	0
149	20231206	173200	88952275	4990	4990	4990	4990	0
150	20231206	173100	88952275	4990	4990	4990	4990	0
151	20231206	173000	88952275	4990	4990	4990	4990	0
152	20231206	172900	88952275	4990	4990	4990	4990	678
153	20231206	172800	88952275	4990	4990	4990	4990	0
154	20231206	172700	88952275	4990	4990	4990	4990	0
155	20231206	172600	88952275	4990	4990	4990	4990	0
156	20231206	172500	88952275	4990	4990	4990	4990	0
157	20231206	172400	88952275	4990	4990	4990	4990	0
158	20231206	172300	88952275	4990	4990	4990	4990	0
159	20231206	172200	88952275	4990	4990	4990	4990	0
160	20231206	172100	88952275	4990	4990	4990	4990	0
161	20231206	172000	88952275	4990	4990	4990	4990	0
162	20231206	171900	88952275	4990	4990	4990	4990	0
163	20231206	171800	88952275	4990	4990	4990	4990	0
164	20231206	171700	88952275	4990	4990	4990	4990	0
165	20231206	171600	88952275	4990	4990	4990	4990	0
166	20231206	171500	88952275	4990	4990	4990	4990	0
167	20231206	171400	88952275	4990	4990	4990	4990	0
168	20231206	171300	88952275	4990	4990	4990	4990	0
169	20231206	171200	88952275	4990	4990	4990	4990	0
170	20231206	171100	88952275	4990	4990	4990	4990	0
171	20231206	171000	88952275	4990	4990	4990	4990	0
172	20231206	170900	88952275	4990	4990	4990	4990	0
173	20231206	170800	88952275	4990	4990	4990	4990	0
174	20231206	170700	88952275	4990	4990	4990	4990	0
175	20231206	170600	88952275	4990	4990	4990	4990	0
176	20231206	170500	88952275	4990	4990	4990	4990	0
177	20231206	170400	88952275	4990	4990	4990	4990	0
178	20231206	170300	88952275	4990	4990	4990	4990	0
179	20231206	170200	88952275	4990	4990	4990	4990	0
180	20231206	170100	88952275	4990	4990	4990	4990	0
181	20231206	170000	88952275	4990	4990	4990	4990	0
182	20231206	165900	88952275	4990	4990	4990	4990	678
183	20231206	165800	88952275	4990	4990	4990	4990	0
184	20231206	165700	88952275	4990	4990	4990	4990	0
185	20231206	165600	88952275	4990	4990	4990	4990	0
186	20231206	165500	88952275	4990	4990	4990	4990	0
187	20231206	165400	88952275	4990	4990	4990	4990	0
188	20231206	165300	88952275	4990	4990	4990	4990	0
189	20231206	165200	88952275	4990	4990	4990	4990	0
190	20231206	165100	88952275	4990	4990	4990	4990	0
191	20231206	165000	88952275	4990	4990	4990	4990	0
192	20231206	164900	88952275	4990	4990	4990	4990	0
193	20231206	164800	88952275	4990	4990	4990	4990	0
194	20231206	164700	88952275	4990	4990	4990	4990	0
195	20231206	164600	88952275	4990	4990	4990	4990	0
196	20231206	164500	88952275	4990	4990	4990	4990	0
197	20231206	164400	88952275	4990	4990	4990	4990	0
198	20231206	164300	88952275	4990	4990	4990	4990	0
199	20231206	164200	88952275	4990	4990	4990	4990	0
200	20231206	164100	88952275	4990	4990	4990	4990	0
201	20231206	164000	88952275	4990	4990	4990	4990	0
202	20231206	163900	88952275	4990	4990	4990	4990	0
203	20231206	163800	88952275	4990	4990	4990	4990	0
204	20231206	163700	88952275	4990	4990	4990	4990	0
205	20231206	163600	88952275	4990	4990	4990	4990	0
206	20231206	163500	88952275	4990	4990	4990	4990	0
207	20231206	163400	88952275	4990	4990	4990	4990	0
208	20231206	163300	88952275	4990	4990	4990	4990	0
209	20231206	163200	88952275	4990	4990	4990	4990	0
210	20231206	163100	88952275	4990	4990	4990	4990	0
211	20231206	163000	88952275	4990	4990	4990	4990	0
212	20231206	162900	88952275	4990	4990	4990	4990	678
213	20231206	162800	88952275	4990	4990	4990	4990	0
214	20231206	162700	88952275	4990	4990	4990	4990	0
215	20231206	162600	88952275	4990	4990	4990	4990	0
216	20231206	162500	88952275	4990	4990	4990	4990	0
217	20231206	162400	88952275	4990	4990	4990	4990	0
218	20231206	162300	88952275	4990	4990	4990	4990	0
219	20231206	162200	88952275	4990	4990	4990	4990	0
220	20231206	162100	88952275	4990	4990	4990	4990	0
221	20231206	162000	88952275	4990	4990	4990	4990	0
222	20231206	161900	88952275	4990	4990	4990	4990	0
223	20231206	161800	88952275	4990	4990	4990	4990	0
224	20231206	161700	88952275	4990	4990	4990	4990	0
225	20231206	161600	88952275	4990	4990	4990	4990	0
226	20231206	161500	88952275	4990	4990	4990	4990	0
227	20231206	161400	88952275	4990	4990	4990	4990	0
228	20231206	161300	88952275	4990	4990	4990	4990	0
229	20231206	161200	88952275	4990	4990	4990	4990	0
230	20231206	161100	88952275	4990	4990	4990	4990	0
231	20231206	161000	88952275	4990	4990	4990	4990	0
232	20231206	160900	88952275	4990	4990	4990	4990	0
233	20231206	160800	88952275	4990	4990	4990	4990	0
234	20231206	160700	88952275	4990	4990	4990	4990	0
235	20231206	160600	88952275	4990	4990	4990	4990	0
236	20231206	160500	88952275	4990	4990	4990	4990	0
237	20231206	160400	88952275	4990	4990	4990	4990	0
238	20231206	160300	88952275	4990	4990	4990	4990	0
239	20231206	160200	88952275	4990	4990	4990	4990	0
240	20231206	160100	88952275	4990	4990	4990	4990	0
241	20231206	160000	88952275	4990	4990	4990	4990	0
242	20231206	155900	88952275	4990	4990	4990	4990	678
243	20231206	155800	88952275	4990	4990	4990	4990	0
244	20231206	155700	88952275	4990	4990	4990	4990	0
245	20231206	155600	88952275	4990	4990	4990	4990	0
246	20231206	155500	88952275	4990	4990	4990	4990	0
247	20231206	155400	88952275	4990	4990	4990	4990	0
248	20231206	155300	88952275	4990	4990	4990	4990	0
249	20231206	155200	88952275	4990	4990	4990	4990	0
250	20231206	155100	88952275	4990	4990	4990	4990	0
251	20231206	155000	88952275	4990	4990	4990	4990	0
252	20231206	154900	88952275	4990	4990	4990	4990	0
253	20231206	154800	88952275	4990	4990	4990	4990	0
254	20231206	154700	88952275	4990	4990	4990	4990	0
255	20231206	154600	88952275	4990	4990	4990	4990	0
256	20231206	154500	88952275	4990	4990	4990	4990	0
257	20231206	154400	88952275	4990	4990	4990	4990	0
258	20231206	154300	88952275	4990	4990	4990	4990	0
259	20231206	154200	88952275	4990	4990	4990	4990	0
260	20231206	154100	88952275	4990	4990	4990	4990	0
261	20231206	154000	88952275	4990	4990	4990	4990	0
262	20231206	153900	88952275	4990	4990	4990	4990	0
263	20231206	153800	88952275	4990	4990	4990	4990	0
264	20231206	153700	88952275	4990	4990	4990	4990	0
265	20231206	153600	88952275	4990	4990	4990	4990	0
266	20231206	153500	88952275	4990	4990	4990	4990	0
267	20231206	153400	88952275	4990	4990	4990	4990	0
268	20231206	153300	88952275	4990	4990	4990	4990	0
269	20231206	153200	88952275	4990	4990	4990	4990	0
270	20231206	153100	88952275	4990	4990	4990	4990	0
271	20231206	153000	88952275	4990	4990	4990	4990	678
272	20231206	152900	85569055	4990	4990	4990	4990	0
273	20231206	152800	85569055	4990	4990	4990	4990	0
274	20231206	152700	85569055	4990	4990	4990	4990	0
275	20231206	152600	85569055	4990	4990	4990	4990	0
276	20231206	152500	85569055	4990	4990	4990	4990	0
277	20231206	152400	85569055	4990	4990	4990	4990	0
278	20231206	152300	85569055	4990	4990	4990	4990	0
279	20231206	152200	85569055	4990	4990	4990	4990	0
280	20231206	152100	85569055	4990	4990	4990	4990	0
281	20231206	152000	85569055	4990	4990	4990	4990	0
282	20231206	151900	85569055	4990	4990	4990	4990	0
283	20231206	151800	85569055	4990	4990	4990	4990	0
284	20231206	151700	85569055	4990	4990	4990	4990	0
285	20231206	151600	85569055	4990	4970	4990	4970	600
286	20231206	151500	82579135	4970	4970	4970	4970	1
287	20231206	151400	82574165	4960	4960	4960	4960	0
288	20231206	151300	82574165	4960	4960	4960	4960	0
289	20231206	151200	82574165	4960	4960	4960	4960	0
290	20231206	151100	82574165	4960	4960	4960	4960	0
291	20231206	151000	82574165	4960	4960	4960	4960	1
292	20231206	150900	82569205	4970	4970	4970	4970	0
293	20231206	150800	82569205	4970	4970	4970	4970	1
294	20231206	150700	82564235	4965	4965	4965	4965	0
295	20231206	150600	82564235	4965	4965	4965	4965	30
296	20231206	150500	82415285	4960	4960	4960	4960	0
297	20231206	150400	82415285	4960	4960	4960	4960	0
298	20231206	150300	82415285	4960	4960	4960	4960	0
299	20231206	150200	82415285	4960	4960	4960	4960	12
300	20231206	150100	82355765	4960	4960	4960	4960	0
301	20231206	150000	82355765	4960	4960	4960	4960	0
302	20231206	145900	82355765	4960	4960	4960	4960	0
303	20231206	145800	82355765	4960	4960	4960	4960	0
304	20231206	145700	82355765	4960	4960	4960	4960	0
305	20231206	145600	82355765	4960	4960	4960	4960	0
306	20231206	145500	82355765	4960	4960	4960	4960	0
307	20231206	145400	82355765	4960	4960	4960	4960	0
308	20231206	145300	82355765	4960	4960	4960	4960	80
309	20231206	145200	81958965	4960	4960	4960	4960	0
310	20231206	145100	81958965	4960	4960	4960	4960	0
311	20231206	145000	81958965	4960	4960	4960	4960	0
312	20231206	144900	81958965	4960	4960	4960	4960	0
313	20231206	144800	81958965	4960	4960	4960	4960	0
314	20231206	144700	81958965	4960	4960	4960	4960	0
315	20231206	144600	81958965	4960	4960	4960	4960	0
316	20231206	144500	81958965	4960	4960	4960	4960	137
317	20231206	144400	81279445	4960	4960	4960	4960	0
318	20231206	144300	81279445	4960	4960	4960	4960	0
319	20231206	144200	81279445	4960	4960	4960	4960	0
320	20231206	144100	81279445	4960	4960	4960	4960	0
321	20231206	144000	81279445	4960	4960	4960	4960	0
322	20231206	143900	81279445	4960	4960	4960	4960	0
323	20231206	143800	81279445	4960	4960	4960	4960	0
324	20231206	143700	81279445	4960	4960	4960	4960	0
325	20231206	143600	81279445	4960	4960	4960	4960	10
326	20231206	143500	81229845	4960	4960	4960	4960	21
327	20231206	143400	81125685	4960	4960	4960	4960	0
328	20231206	143300	81125685	4960	4960	4960	4960	11
329	20231206	143200	81071125	4960	4960	4960	4960	0
330	20231206	143100	81071125	4960	4960	4960	4960	0
331	20231206	143000	81071125	4960	4960	4960	4960	0
332	20231206	142900	81071125	4960	4960	4960	4960	0
333	20231206	142800	81071125	4960	4960	4960	4960	0
334	20231206	142700	81071125	4960	4960	4960	4960	0
335	20231206	142600	81071125	4960	4960	4960	4960	0
336	20231206	142500	81071125	4960	4960	4960	4960	0
337	20231206	142400	81071125	4960	4960	4960	4960	0
338	20231206	142300	81071125	4960	4960	4960	4960	0
339	20231206	142200	81071125	4960	4960	4960	4960	0
340	20231206	142100	81071125	4960	4960	4960	4960	0
341	20231206	142000	81071125	4960	4960	4960	4960	0
342	20231206	141900	81071125	4960	4960	4960	4960	0
343	20231206	141800	81071125	4960	4960	4960	4960	0
344	20231206	141700	81071125	4960	4960	4960	4960	0
345	20231206	141600	81071125	4960	4960	4960	4960	0
346	20231206	141500	81071125	4960	4960	4960	4960	57
347	20231206	141400	80788405	4960	4960	4960	4960	0
348	20231206	141300	80788405	4960	4960	4960	4960	0
349	20231206	141200	80788405	4960	4960	4960	4960	0
350	20231206	141100	80788405	4960	4960	4960	4960	0
351	20231206	141000	80788405	4960	4960	4960	4960	0
352	20231206	140900	80788405	4960	4960	4960	4960	0
353	20231206	140800	80788405	4960	4970	4970	4960	215
354	20231206	140700	79721135	4970	4970	4970	4970	0
355	20231206	140600	79721135	4970	4970	4970	4970	0
356	20231206	140500	79721135	4970	4970	4970	4970	0
357	20231206	140400	79721135	4970	4970	4970	4970	0
358	20231206	140300	79721135	4970	4970	4970	4970	20
359	20231206	140200	79621735	4970	4970	4970	4970	0
360	20231206	140100	79621735	4970	4970	4970	4970	14
361	20231206	140000	79552155	4965	4965	4965	4965	0
362	20231206	135900	79552155	4965	4965	4965	4965	0
363	20231206	135800	79552155	4965	4965	4965	4965	0
364	20231206	135700	79552155	4965	4965	4965	4965	0
365	20231206	135600	79552155	4965	4965	4965	4965	0
366	20231206	135500	79552155	4965	4970	4970	4965	23
367	20231206	135400	79437950	4965	4965	4965	4965	0
368	20231206	135300	79437950	4965	4965	4965	4965	0
369	20231206	135200	79437950	4965	4965	4965	4965	0
370	20231206	135100	79437950	4965	4965	4965	4965	0
371	20231206	135000	79437950	4965	4965	4965	4965	0
372	20231206	134900	79437950	4965	4965	4965	4965	0
373	20231206	134800	79437950	4965	4965	4965	4965	0
374	20231206	134700	79437950	4965	4965	4965	4965	0
375	20231206	134600	79437950	4965	4965	4965	4965	0
376	20231206	134500	79437950	4965	4965	4965	4965	1
377	20231206	134400	79432985	4965	4965	4965	4965	2
378	20231206	134300	79423055	4965	4965	4965	4965	2
379	20231206	134200	79413125	4960	4965	4965	4960	127
380	20231206	134100	78782720	4955	4955	4955	4955	0
381	20231206	134000	78782720	4955	4960	4960	4955	20
382	20231206	133900	78683570	4955	4955	4955	4955	0
383	20231206	133800	78683570	4955	4960	4960	4955	35
384	20231206	133700	78509985	4960	4960	4960	4960	0
385	20231206	133600	78509985	4960	4960	4960	4960	9
386	20231206	133500	78465345	4960	4960	4960	4960	21
387	20231206	133400	78361185	4955	4955	4955	4955	0
388	20231206	133300	78361185	4955	4955	4955	4955	0
389	20231206	133200	78361185	4955	4955	4955	4955	188
390	20231206	133100	77429645	4955	4955	4955	4955	0
391	20231206	133000	77429645	4955	4955	4955	4955	0
392	20231206	132900	77429645	4955	4955	4955	4955	0
393	20231206	132800	77429645	4955	4955	4955	4955	0
394	20231206	132700	77429645	4955	4955	4955	4955	0
395	20231206	132600	77429645	4955	4955	4955	4955	0
396	20231206	132500	77429645	4955	4955	4955	4955	0
397	20231206	132400	77429645	4955	4955	4955	4955	0
398	20231206	132300	77429645	4955	4955	4955	4955	0
399	20231206	132200	77429645	4955	4955	4955	4955	0
400	20231206	132100	77429645	4955	4955	4955	4955	0
401	20231206	132000	77429645	4955	4955	4955	4955	0
402	20231206	131900	77429645	4955	4955	4955	4955	0
403	20231206	131800	77429645	4955	4955	4955	4955	0
404	20231206	131700	77429645	4955	4955	4955	4955	0
405	20231206	131600	77429645	4955	4955	4955	4955	0
406	20231206	131500	77429645	4955	4955	4955	4955	21
407	20231206	131400	77325590	4985	4985	4985	4985	0
408	20231206	131300	77325590	4985	4985	4985	4985	0
409	20231206	131200	77325590	4985	4985	4985	4985	0
410	20231206	131100	77325590	4985	4985	4985	4985	10
411	20231206	131000	77275740	4985	4985	4985	4985	0
412	20231206	130900	77275740	4985	4985	4985	4985	0
413	20231206	130800	77275740	4985	4985	4985	4985	0
414	20231206	130700	77275740	4985	4985	4985	4985	0
415	20231206	130600	77275740	4985	4985	4985	4985	0
416	20231206	130500	77275740	4985	4985	4985	4985	4
417	20231206	130400	77255800	4985	4985	4985	4985	0
418	20231206	130300	77255800	4985	4985	4985	4985	0
419	20231206	130200	77255800	4985	4985	4985	4985	0
420	20231206	130100	77255800	4985	4985	4985	4985	0
421	20231206	130000	77255800	4985	4985	4985	4985	0
422	20231206	125900	77255800	4985	4940	4985	4940	2
423	20231206	125800	77245875	4985	4985	4985	4985	0
424	20231206	125700	77245875	4985	4985	4985	4985	0
425	20231206	125600	77245875	4985	4985	4985	4985	0
426	20231206	125500	77245875	4985	4940	4985	4935	22
427	20231206	125400	77137250	4940	4940	4940	4940	1
428	20231206	125300	77132310	4935	4950	4950	4935	2752
429	20231206	125200	63528140	4950	4950	4950	4950	6
430	20231206	125100	63498440	4950	4950	4950	4950	0
431	20231206	125000	63498440	4950	4950	4950	4950	0
432	20231206	124900	63498440	4950	4950	4950	4950	0
433	20231206	124800	63498440	4950	4950	4950	4950	0
434	20231206	124700	63498440	4950	4950	4950	4950	0
435	20231206	124600	63498440	4950	4950	4950	4950	0
436	20231206	124500	63498440	4950	4950	4950	4950	0
437	20231206	124400	63498440	4950	4950	4950	4950	0
438	20231206	124300	63498440	4950	4950	4950	4950	0
439	20231206	124200	63498440	4950	4950	4950	4950	0
440	20231206	124100	63498440	4950	4950	4950	4950	0
441	20231206	124000	63498440	4950	4950	4950	4950	0
442	20231206	123900	63498440	4950	4950	4950	4950	0
443	20231206	123800	63498440	4950	4950	4950	4950	0
444	20231206	123700	63498440	4950	4950	4950	4950	0
445	20231206	123600	63498440	4950	4950	4950	4950	0
446	20231206	123500	63498440	4950	4960	4960	4950	21
447	20231206	123400	63394360	4960	4960	4960	4960	0
448	20231206	123300	63394360	4960	4960	4960	4960	0
449	20231206	123200	63394360	4960	4960	4960	4960	0
450	20231206	123100	63394360	4960	4960	4960	4960	0
451	20231206	123000	63394360	4960	4960	4960	4960	0
452	20231206	122900	63394360	4960	4960	4960	4960	14
453	20231206	122800	63324920	4960	4960	4960	4960	1
454	20231206	122700	63319960	4950	4955	4955	4950	328
455	20231206	122600	61695445	4955	4955	4955	4955	0
456	20231206	122500	61695445	4955	4955	4955	4955	5
457	20231206	122400	61670670	4950	4950	4950	4950	0
458	20231206	122300	61670670	4950	4950	4950	4950	0
459	20231206	122200	61670670	4950	4950	4950	4950	0
460	20231206	122100	61670670	4950	4950	4950	4950	0
461	20231206	122000	61670670	4950	4950	4950	4950	0
462	20231206	121900	61670670	4950	4960	4960	4950	157
463	20231206	121800	60892730	4960	4960	4960	4960	0
464	20231206	121700	60892730	4960	4960	4960	4960	0
465	20231206	121600	60892730	4960	4960	4960	4960	0
466	20231206	121500	60892730	4960	4960	4960	4960	21
467	20231206	121400	60788570	4960	4960	4960	4960	0
468	20231206	121300	60788570	4960	4960	4960	4960	0
469	20231206	121200	60788570	4960	4960	4960	4960	0
470	20231206	121100	60788570	4960	4960	4960	4960	0
471	20231206	121000	60788570	4960	4960	4960	4960	0
472	20231206	120900	60788570	4960	4960	4960	4960	0
473	20231206	120800	60788570	4960	4960	4960	4960	0
474	20231206	120700	60788570	4960	4960	4960	4960	0
475	20231206	120600	60788570	4960	4960	4960	4960	70
476	20231206	120500	60441370	4960	4960	4960	4960	12
477	20231206	120400	60381850	4960	4960	4960	4960	0
478	20231206	120300	60381850	4960	4960	4960	4960	0
479	20231206	120200	60381850	4960	4960	4960	4960	0
480	20231206	120100	60381850	4960	4960	4960	4960	0
481	20231206	120000	60381850	4960	4960	4960	4960	0
482	20231206	115900	60381850	4960	4960	4960	4960	0
483	20231206	115800	60381850	4960	4960	4960	4960	0
484	20231206	115700	60381850	4960	4960	4960	4960	0
485	20231206	115600	60381850	4960	4960	4960	4960	0
486	20231206	115500	60381850	4960	4960	4960	4960	21
487	20231206	115400	60277690	4960	4960	4960	4960	0
488	20231206	115300	60277690	4960	4960	4960	4960	0
489	20231206	115200	60277690	4960	4960	4960	4960	37
490	20231206	115100	60094170	4960	4960	4960	4960	0
491	20231206	115000	60094170	4960	4960	4960	4960	0
492	20231206	114900	60094170	4960	4960	4960	4960	0
493	20231206	114800	60094170	4960	4960	4960	4960	0
494	20231206	114700	60094170	4960	4960	4960	4960	0
495	20231206	114600	60094170	4960	4960	4960	4960	0
496	20231206	114500	60094170	4960	4960	4960	4960	0
497	20231206	114400	60094170	4960	4960	4960	4960	0
498	20231206	114300	60094170	4960	4960	4960	4960	0
499	20231206	114200	60094170	4960	4960	4960	4960	0
500	20231206	114100	60094170	4960	4960	4960	4960	0
501	20231206	114000	60094170	4960	4960	4960	4960	0
502	20231206	113900	60094170	4960	4960	4960	4960	0
503	20231206	113800	60094170	4960	4960	4960	4960	0
504	20231206	113700	60094170	4960	4960	4960	4960	2
505	20231206	113600	60084250	4955	4955	4955	4955	0
506	20231206	113500	60084250	4955	4955	4955	4955	22
507	20231206	113400	59975240	4990	4980	4990	4940	1501
508	20231206	113300	52546560	5000	5000	5000	5000	0
509	20231206	113200	52546560	5000	5000	5000	5000	0
510	20231206	113100	52546560	5000	5000	5000	5000	0
511	20231206	113000	52546560	5000	4980	5000	4960	980
512	20231206	112900	47671925	4980	4980	4980	4980	0
513	20231206	112800	47671925	4980	4980	4980	4980	0
514	20231206	112700	47671925	4980	4980	4980	4980	0
515	20231206	112600	47671925	4980	4980	4980	4980	0
516	20231206	112500	47671925	4980	4980	4980	4980	20
517	20231206	112400	47572325	4980	4980	4980	4980	10
518	20231206	112300	47522525	4985	4985	4985	4985	0
519	20231206	112200	47522525	4985	4985	4985	4985	0
520	20231206	112100	47522525	4985	4985	4985	4985	0
521	20231206	112000	47522525	4985	4985	4985	4985	0
522	20231206	111900	47522525	4985	4985	4985	4985	0
523	20231206	111800	47522525	4985	4985	4985	4985	100
524	20231206	111700	47024025	4985	4985	4985	4985	3
525	20231206	111600	47009070	4985	4985	4985	4985	3
526	20231206	111500	46994115	4985	4985	4985	4985	1252
527	20231206	111400	40752895	4990	4990	4990	4990	6
528	20231206	111300	40722955	4990	4990	4990	4990	2
529	20231206	111200	40712975	4990	4990	4990	4990	2
530	20231206	111100	40702995	4985	4985	4985	4985	20
531	20231206	111000	40603295	4985	4985	4985	4985	0
532	20231206	110900	40603295	4985	4985	4985	4985	0
533	20231206	110800	40603295	4985	4985	4985	4985	0
534	20231206	110700	40603295	4985	4985	4985	4985	0
535	20231206	110600	40603295	4985	4985	4985	4985	131
536	20231206	110500	39950260	4985	4985	4985	4985	0
537	20231206	110400	39950260	4985	4985	4985	4985	0
538	20231206	110300	39950260	4985	4990	4990	4985	11
539	20231206	110200	39895420	5000	5000	5000	5000	0
540	20231206	110100	39895420	5000	5000	5000	5000	0
541	20231206	110000	39895420	5000	5000	5000	5000	1
542	20231206	105900	39890420	4995	4995	4995	4995	297
543	20231206	105800	38406905	4985	4985	4985	4985	0
544	20231206	105700	38406905	4985	4985	4985	4985	0
545	20231206	105600	38406905	4985	4985	4985	4985	0
546	20231206	105500	38406905	4985	4985	4985	4985	22
547	20231206	105400	38297235	4990	4990	4990	4990	0
548	20231206	105300	38297235	4990	4990	4990	4990	0
549	20231206	105200	38297235	4990	4990	4990	4990	0
550	20231206	105100	38297235	4990	4990	4990	4990	0
551	20231206	105000	38297235	4990	4990	4990	4990	100
552	20231206	104900	37798235	4995	4995	4995	4995	3
553	20231206	104800	37783250	4985	4985	4985	4985	0
554	20231206	104700	37783250	4985	4985	4985	4985	0
555	20231206	104600	37783250	4985	4985	4985	4985	0
556	20231206	104500	37783250	4985	4985	4985	4985	571
557	20231206	104400	34936815	4985	4985	4985	4985	0
558	20231206	104300	34936815	4985	4985	4985	4985	0
559	20231206	104200	34936815	4985	4985	4985	4985	81
560	20231206	104100	34533030	4980	4980	4980	4980	29
561	20231206	104000	34388610	4975	4975	4975	4975	80
562	20231206	103900	33990610	4970	4970	4970	4970	30
563	20231206	103800	33841510	4970	4970	4970	4970	0
564	20231206	103700	33841510	4970	4970	4970	4970	0
565	20231206	103600	33841510	4970	4970	4970	4970	0
566	20231206	103500	33841510	4970	4975	4975	4970	22
567	20231206	103400	33732120	4975	4975	4975	4975	186
568	20231206	103300	32806770	4980	4980	4980	4980	0
569	20231206	103200	32806770	4980	4980	4980	4980	0
570	20231206	103100	32806770	4980	4980	4980	4980	100
571	20231206	103000	32308770	4975	4975	4975	4975	0
572	20231206	102900	32308770	4975	4975	4975	4975	0
573	20231206	102800	32308770	4975	4975	4975	4975	0
574	20231206	102700	32308770	4975	4975	4975	4975	4
575	20231206	102600	32288870	4975	4975	4975	4975	0
576	20231206	102500	32288870	4975	4975	4975	4975	0
577	20231206	102400	32288870	4975	4975	4975	4975	0
578	20231206	102300	32288870	4975	4980	4980	4975	470
579	20231206	102200	29950570	4975	4975	4975	4975	0
580	20231206	102100	29950570	4975	4975	4975	4975	0
581	20231206	102000	29950570	4975	4975	4975	4975	0
582	20231206	101900	29950570	4975	4975	4975	4975	0
583	20231206	101800	29950570	4975	4975	4975	4975	0
584	20231206	101700	29950570	4975	4975	4975	4975	0
585	20231206	101600	29950570	4975	4975	4975	4975	0
586	20231206	101500	29950570	4975	4980	4980	4975	22
587	20231206	101400	29841100	5000	5000	5000	5000	500
588	20231206	101300	27341100	4975	4975	4975	4975	0
589	20231206	101200	27341100	4975	4975	4975	4975	0
590	20231206	101100	27341100	4975	4975	4975	4975	0
591	20231206	101000	27341100	4975	4975	4975	4975	0
592	20231206	100900	27341100	4975	4975	4975	4975	0
593	20231206	100800	27341100	4975	4975	4975	4975	0
594	20231206	100700	27341100	4975	4975	4975	4975	1
595	20231206	100600	27336125	4975	4975	4975	4975	5
596	20231206	100500	27311250	4975	4975	4975	4975	0
597	20231206	100400	27311250	4975	4975	4975	4975	0
598	20231206	100300	27311250	4975	4975	4975	4975	10
599	20231206	100200	27261500	5000	5000	5000	5000	0
600	20231206	100100	27261500	5000	5000	5000	5000	100
601	20231206	100000	26761500	5000	5000	5000	5000	100
602	20231206	095900	26261500	4970	4970	4970	4970	0
603	20231206	095800	26261500	4970	4970	4970	4970	0
604	20231206	095700	26261500	4970	4970	4970	4970	0
605	20231206	095600	26261500	4970	4970	4970	4970	0
606	20231206	095500	26261500	4970	4970	4970	4970	22
607	20231206	095400	26152160	5000	4995	5000	4995	105
608	20231206	095300	25627660	5000	5000	5000	5000	100
609	20231206	095200	25127660	5000	5000	5000	5000	0
610	20231206	095100	25127660	5000	5000	5000	5000	0
611	20231206	095000	25127660	5000	4990	5000	4990	881
612	20231206	094900	20724410	4990	4990	4990	4990	0
613	20231206	094800	20724410	4990	4990	4990	4990	0
614	20231206	094700	20724410	4990	4965	4990	4965	2
615	20231206	094600	20714455	4960	4960	4960	4960	0
616	20231206	094500	20714455	4960	4960	4960	4960	0
617	20231206	094400	20714455	4960	4960	4960	4960	8
618	20231206	094300	20674775	4960	4960	4960	4960	0
619	20231206	094200	20674775	4960	4960	4960	4960	280
620	20231206	094100	19285975	4965	4965	4965	4965	0
621	20231206	094000	19285975	4965	4965	4965	4965	0
622	20231206	093900	19285975	4965	4965	4965	4965	0
623	20231206	093800	19285975	4965	4965	4965	4965	20
624	20231206	093700	19186675	4960	4960	4960	4960	0
625	20231206	093600	19186675	4960	4960	4960	4960	0
626	20231206	093500	19186675	4960	4960	4960	4960	22
627	20231206	093400	19077555	4990	4990	4990	4990	0
628	20231206	093300	19077555	4990	4990	4990	4990	0
629	20231206	093200	19077555	4990	4990	4990	4990	0
630	20231206	093100	19077555	4990	4990	4990	4990	0
631	20231206	093000	19077555	4990	4960	4990	4960	22
632	20231206	092900	18968375	4960	4960	4960	4960	0
633	20231206	092800	18968375	4960	4960	4960	4960	0
634	20231206	092700	18968375	4960	4960	4960	4960	0
635	20231206	092600	18968375	4960	5000	5000	4960	1403
636	20231206	092500	11986285	5000	5000	5000	5000	114
637	20231206	092400	11416285	4990	4990	4990	4990	0
638	20231206	092300	11416285	4990	4990	4990	4990	0
639	20231206	092200	11416285	4990	4990	4990	4990	0
640	20231206	092100	11416285	4990	4980	4990	4980	497
641	20231206	092000	8938675	4980	4980	4980	4980	0
642	20231206	091900	8938675	4980	4980	4980	4980	0
643	20231206	091800	8938675	4980	4980	4980	4980	1
644	20231206	091700	8933695	4970	4970	4970	4970	95
645	20231206	091600	8461545	4970	4970	4970	4970	11
646	20231206	091500	8406875	4970	4965	4970	4965	430
647	20231206	091400	6269885	4970	4970	4970	4970	8
648	20231206	091300	6230125	4965	4965	4965	4965	0
649	20231206	091200	6230125	4965	4965	4965	4965	0
650	20231206	091100	6230125	4965	4965	4965	4965	4
651	20231206	091000	6210265	4965	4965	4965	4965	11
652	20231206	090900	6155650	4960	4960	4960	4960	84
653	20231206	090800	5739010	4960	4960	4960	4960	14
654	20231206	090700	5669570	4960	4960	4960	4960	1
655	20231206	090600	5664610	4960	4955	4960	4955	100
656	20231206	090500	5168780	4955	4955	4955	4955	39
657	20231206	090400	4975535	4940	4940	4940	4940	42
658	20231206	090300	4768055	4930	4930	4930	4930	0
659	20231206	090200	4768055	4930	4930	4930	4930	0
660	20231206	090100	4768055	4930	4930	4930	4930	0
661	20231206	090000	4768055	4930	4960	4960	4930	963