KissMeData/361670/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211500	49714495	4680	4680	4680	4680	1
3	20231205	211400	49714495	4680	4680	4680	4680	0
4	20231205	211300	49714495	4680	4680	4680	4680	0
5	20231205	211200	49714495	4680	4680	4680	4680	0
6	20231205	211100	49714495	4680	4680	4680	4680	0
7	20231205	211000	49714495	4680	4680	4680	4680	0
8	20231205	210900	49714495	4680	4680	4680	4680	0
9	20231205	210800	49714495	4680	4680	4680	4680	0
10	20231205	210700	49714495	4680	4680	4680	4680	0
11	20231205	210600	49714495	4680	4680	4680	4680	0
12	20231205	210500	49714495	4680	4680	4680	4680	0
13	20231205	210400	49714495	4680	4680	4680	4680	0
14	20231205	210300	49714495	4680	4680	4680	4680	0
15	20231205	210200	49714495	4680	4680	4680	4680	0
16	20231205	210100	49714495	4680	4680	4680	4680	0
17	20231205	210000	49714495	4680	4680	4680	4680	0
18	20231205	205900	49714495	4680	4680	4680	4680	0
19	20231205	205800	49714495	4680	4680	4680	4680	0
20	20231205	205700	49714495	4680	4680	4680	4680	0
21	20231205	205600	49714495	4680	4680	4680	4680	0
22	20231205	205500	49714495	4680	4680	4680	4680	0
23	20231205	205400	49714495	4680	4680	4680	4680	0
24	20231205	205300	49714495	4680	4680	4680	4680	0
25	20231205	205200	49714495	4680	4680	4680	4680	0
26	20231205	205100	49714495	4680	4680	4680	4680	0
27	20231205	205000	49714495	4680	4680	4680	4680	0
28	20231205	204900	49714495	4680	4680	4680	4680	0
29	20231205	204800	49714495	4680	4680	4680	4680	0
30	20231205	204700	49714495	4680	4680	4680	4680	0
31	20231205	204600	49714495	4680	4680	4680	4680	0
32	20231205	204500	49714495	4680	4680	4680	4680	1
33	20231205	204400	49714495	4680	4680	4680	4680	0
34	20231205	204300	49714495	4680	4680	4680	4680	0
35	20231205	204200	49714495	4680	4680	4680	4680	0
36	20231205	204100	49714495	4680	4680	4680	4680	0
37	20231205	204000	49714495	4680	4680	4680	4680	0
38	20231205	203900	49714495	4680	4680	4680	4680	0
39	20231205	203800	49714495	4680	4680	4680	4680	0
40	20231205	203700	49714495	4680	4680	4680	4680	0
41	20231205	203600	49714495	4680	4680	4680	4680	0
42	20231205	203500	49714495	4680	4680	4680	4680	0
43	20231205	203400	49714495	4680	4680	4680	4680	0
44	20231205	203300	49714495	4680	4680	4680	4680	0
45	20231205	203200	49714495	4680	4680	4680	4680	0
46	20231205	203100	49714495	4680	4680	4680	4680	0
47	20231205	203000	49714495	4680	4680	4680	4680	0
48	20231205	202900	49714495	4680	4680	4680	4680	0
49	20231205	202800	49714495	4680	4680	4680	4680	0
50	20231205	202700	49714495	4680	4680	4680	4680	0
51	20231205	202600	49714495	4680	4680	4680	4680	0
52	20231205	202500	49714495	4680	4680	4680	4680	0
53	20231205	202400	49714495	4680	4680	4680	4680	0
54	20231205	202300	49714495	4680	4680	4680	4680	0
55	20231205	202200	49714495	4680	4680	4680	4680	0
56	20231205	202100	49714495	4680	4680	4680	4680	0
57	20231205	202000	49714495	4680	4680	4680	4680	0
58	20231205	201900	49714495	4680	4680	4680	4680	0
59	20231205	201800	49714495	4680	4680	4680	4680	0
60	20231205	201700	49714495	4680	4680	4680	4680	0
61	20231205	201600	49714495	4680	4680	4680	4680	0
62	20231205	201500	49714495	4680	4680	4680	4680	1
63	20231205	201400	49714495	4680	4680	4680	4680	0
64	20231205	201300	49714495	4680	4680	4680	4680	0
65	20231205	201200	49714495	4680	4680	4680	4680	0
66	20231205	201100	49714495	4680	4680	4680	4680	0
67	20231205	201000	49714495	4680	4680	4680	4680	0
68	20231205	200900	49714495	4680	4680	4680	4680	0
69	20231205	200800	49714495	4680	4680	4680	4680	0
70	20231205	200700	49714495	4680	4680	4680	4680	0
71	20231205	200600	49714495	4680	4680	4680	4680	0
72	20231205	200500	49714495	4680	4680	4680	4680	0
73	20231205	200400	49714495	4680	4680	4680	4680	0
74	20231205	200300	49714495	4680	4680	4680	4680	0
75	20231205	200200	49714495	4680	4680	4680	4680	0
76	20231205	200100	49714495	4680	4680	4680	4680	0
77	20231205	200000	49714495	4680	4680	4680	4680	0
78	20231205	195900	49714495	4680	4680	4680	4680	0
79	20231205	195800	49714495	4680	4680	4680	4680	0
80	20231205	195700	49714495	4680	4680	4680	4680	0
81	20231205	195600	49714495	4680	4680	4680	4680	0
82	20231205	195500	49714495	4680	4680	4680	4680	0
83	20231205	195400	49714495	4680	4680	4680	4680	0
84	20231205	195300	49714495	4680	4680	4680	4680	0
85	20231205	195200	49714495	4680	4680	4680	4680	0
86	20231205	195100	49714495	4680	4680	4680	4680	0
87	20231205	195000	49714495	4680	4680	4680	4680	0
88	20231205	194900	49714495	4680	4680	4680	4680	0
89	20231205	194800	49714495	4680	4680	4680	4680	0
90	20231205	194700	49714495	4680	4680	4680	4680	0
91	20231205	194600	49714495	4680	4680	4680	4680	0
92	20231205	194500	49714495	4680	4680	4680	4680	1
93	20231205	194400	49714495	4680	4680	4680	4680	0
94	20231205	194300	49714495	4680	4680	4680	4680	0
95	20231205	194200	49714495	4680	4680	4680	4680	0
96	20231205	194100	49714495	4680	4680	4680	4680	0
97	20231205	194000	49714495	4680	4680	4680	4680	0
98	20231205	193900	49714495	4680	4680	4680	4680	0
99	20231205	193800	49714495	4680	4680	4680	4680	0
100	20231205	193700	49714495	4680	4680	4680	4680	0
101	20231205	193600	49714495	4680	4680	4680	4680	0
102	20231205	193500	49714495	4680	4680	4680	4680	0
103	20231205	193400	49714495	4680	4680	4680	4680	0
104	20231205	193300	49714495	4680	4680	4680	4680	0
105	20231205	193200	49714495	4680	4680	4680	4680	0
106	20231205	193100	49714495	4680	4680	4680	4680	0
107	20231205	193000	49714495	4680	4680	4680	4680	0
108	20231205	192900	49714495	4680	4680	4680	4680	0
109	20231205	192800	49714495	4680	4680	4680	4680	0
110	20231205	192700	49714495	4680	4680	4680	4680	0
111	20231205	192600	49714495	4680	4680	4680	4680	0
112	20231205	192500	49714495	4680	4680	4680	4680	0
113	20231205	192400	49714495	4680	4680	4680	4680	0
114	20231205	192300	49714495	4680	4680	4680	4680	0
115	20231205	192200	49714495	4680	4680	4680	4680	0
116	20231205	192100	49714495	4680	4680	4680	4680	0
117	20231205	192000	49714495	4680	4680	4680	4680	0
118	20231205	191900	49714495	4680	4680	4680	4680	0
119	20231205	191800	49714495	4680	4680	4680	4680	0
120	20231205	191700	49714495	4680	4680	4680	4680	0
121	20231205	191600	49714495	4680	4680	4680	4680	0
122	20231205	191500	49714495	4680	4680	4680	4680	1
123	20231205	191400	49714495	4680	4680	4680	4680	0
124	20231205	191300	49714495	4680	4680	4680	4680	0
125	20231205	191200	49714495	4680	4680	4680	4680	0
126	20231205	191100	49714495	4680	4680	4680	4680	0
127	20231205	191000	49714495	4680	4680	4680	4680	0
128	20231205	190900	49714495	4680	4680	4680	4680	0
129	20231205	190800	49714495	4680	4680	4680	4680	0
130	20231205	190700	49714495	4680	4680	4680	4680	0
131	20231205	190600	49714495	4680	4680	4680	4680	0
132	20231205	190500	49714495	4680	4680	4680	4680	0
133	20231205	190400	49714495	4680	4680	4680	4680	0
134	20231205	190300	49714495	4680	4680	4680	4680	0
135	20231205	190200	49714495	4680	4680	4680	4680	0
136	20231205	190100	49714495	4680	4680	4680	4680	0
137	20231205	190000	49714495	4680	4680	4680	4680	0
138	20231205	185900	49714495	4680	4680	4680	4680	0
139	20231205	185800	49714495	4680	4680	4680	4680	0
140	20231205	185700	49714495	4680	4680	4680	4680	0
141	20231205	185600	49714495	4680	4680	4680	4680	0
142	20231205	185500	49714495	4680	4680	4680	4680	0
143	20231205	185400	49714495	4680	4680	4680	4680	0
144	20231205	185300	49714495	4680	4680	4680	4680	0
145	20231205	185200	49714495	4680	4680	4680	4680	0
146	20231205	185100	49714495	4680	4680	4680	4680	0
147	20231205	185000	49714495	4680	4680	4680	4680	0
148	20231205	184900	49714495	4680	4680	4680	4680	0
149	20231205	184800	49714495	4680	4680	4680	4680	0
150	20231205	184700	49714495	4680	4680	4680	4680	0
151	20231205	184600	49714495	4680	4680	4680	4680	0
152	20231205	184500	49714495	4680	4680	4680	4680	1
153	20231205	184400	49714495	4680	4680	4680	4680	0
154	20231205	184300	49714495	4680	4680	4680	4680	0
155	20231205	184200	49714495	4680	4680	4680	4680	0
156	20231205	184100	49714495	4680	4680	4680	4680	0
157	20231205	184000	49714495	4680	4680	4680	4680	0
158	20231205	183900	49714495	4680	4680	4680	4680	0
159	20231205	183800	49714495	4680	4680	4680	4680	0
160	20231205	183700	49714495	4680	4680	4680	4680	0
161	20231205	183600	49714495	4680	4680	4680	4680	0
162	20231205	183500	49714495	4680	4680	4680	4680	0
163	20231205	183400	49714495	4680	4680	4680	4680	0
164	20231205	183300	49714495	4680	4680	4680	4680	0
165	20231205	183200	49714495	4680	4680	4680	4680	0
166	20231205	183100	49714495	4680	4680	4680	4680	0
167	20231205	183000	49714495	4680	4680	4680	4680	0
168	20231205	182900	49714495	4680	4680	4680	4680	0
169	20231205	182800	49714495	4680	4680	4680	4680	0
170	20231205	182700	49714495	4680	4680	4680	4680	0
171	20231205	182600	49714495	4680	4680	4680	4680	0
172	20231205	182500	49714495	4680	4680	4680	4680	0
173	20231205	182400	49714495	4680	4680	4680	4680	0
174	20231205	182300	49714495	4680	4680	4680	4680	0
175	20231205	182200	49714495	4680	4680	4680	4680	0
176	20231205	182100	49714495	4680	4680	4680	4680	0
177	20231205	182000	49714495	4680	4680	4680	4680	0
178	20231205	181900	49714495	4680	4680	4680	4680	0
179	20231205	181800	49714495	4680	4680	4680	4680	0
180	20231205	181700	49714495	4680	4680	4680	4680	0
181	20231205	181600	49714495	4680	4680	4680	4680	0
182	20231205	181500	49714495	4680	4680	4680	4680	1
183	20231205	181400	49714495	4680	4680	4680	4680	0
184	20231205	181300	49714495	4680	4680	4680	4680	0
185	20231205	181200	49714495	4680	4680	4680	4680	0
186	20231205	181100	49714495	4680	4680	4680	4680	0
187	20231205	181000	49714495	4680	4680	4680	4680	0
188	20231205	180900	49714495	4680	4680	4680	4680	0
189	20231205	180800	49714495	4680	4680	4680	4680	0
190	20231205	180700	49714495	4680	4680	4680	4680	0
191	20231205	180600	49714495	4680	4680	4680	4680	0
192	20231205	180500	49714495	4680	4680	4680	4680	0
193	20231205	180400	49714495	4680	4680	4680	4680	0
194	20231205	180300	49714495	4680	4680	4680	4680	0
195	20231205	180200	49714495	4680	4680	4680	4680	0
196	20231205	180100	49714495	4680	4680	4680	4680	0
197	20231205	180000	49714495	4680	4680	4680	4680	0
198	20231205	175900	49714495	4680	4680	4680	4680	0
199	20231205	175800	49714495	4680	4680	4680	4680	0
200	20231205	175700	49714495	4680	4680	4680	4680	0
201	20231205	175600	49714495	4680	4680	4680	4680	0
202	20231205	175500	49714495	4680	4680	4680	4680	0
203	20231205	175400	49714495	4680	4680	4680	4680	0
204	20231205	175300	49714495	4680	4680	4680	4680	0
205	20231205	175200	49714495	4680	4680	4680	4680	0
206	20231205	175100	49714495	4680	4680	4680	4680	0
207	20231205	175000	49714495	4680	4680	4680	4680	0
208	20231205	174900	49714495	4680	4680	4680	4680	0
209	20231205	174800	49714495	4680	4680	4680	4680	0
210	20231205	174700	49714495	4680	4680	4680	4680	0
211	20231205	174600	49714495	4680	4680	4680	4680	0
212	20231205	174500	49714495	4680	4680	4680	4680	1
213	20231205	174400	49714495	4680	4680	4680	4680	0
214	20231205	174300	49714495	4680	4680	4680	4680	0
215	20231205	174200	49714495	4680	4680	4680	4680	0
216	20231205	174100	49714495	4680	4680	4680	4680	0
217	20231205	174000	49714495	4680	4680	4680	4680	0
218	20231205	173900	49714495	4680	4680	4680	4680	0
219	20231205	173800	49714495	4680	4680	4680	4680	0
220	20231205	173700	49714495	4680	4680	4680	4680	0
221	20231205	173600	49714495	4680	4680	4680	4680	0
222	20231205	173500	49714495	4680	4680	4680	4680	0
223	20231205	173400	49714495	4680	4680	4680	4680	0
224	20231205	173300	49714495	4680	4680	4680	4680	0
225	20231205	173200	49714495	4680	4680	4680	4680	0
226	20231205	173100	49714495	4680	4680	4680	4680	0
227	20231205	173000	49714495	4680	4680	4680	4680	0
228	20231205	172900	49714495	4680	4680	4680	4680	0
229	20231205	172800	49714495	4680	4680	4680	4680	0
230	20231205	172700	49714495	4680	4680	4680	4680	0
231	20231205	172600	49714495	4680	4680	4680	4680	0
232	20231205	172500	49714495	4680	4680	4680	4680	0
233	20231205	172400	49714495	4680	4680	4680	4680	0
234	20231205	172300	49714495	4680	4680	4680	4680	0
235	20231205	172200	49714495	4680	4680	4680	4680	0
236	20231205	172100	49714495	4680	4680	4680	4680	0
237	20231205	172000	49714495	4680	4680	4680	4680	0
238	20231205	171900	49714495	4680	4680	4680	4680	0
239	20231205	171800	49714495	4680	4680	4680	4680	0
240	20231205	171700	49714495	4680	4680	4680	4680	0
241	20231205	171600	49714495	4680	4680	4680	4680	0
242	20231205	171500	49714495	4680	4680	4680	4680	1
243	20231205	171400	49714495	4680	4680	4680	4680	0
244	20231205	171300	49714495	4680	4680	4680	4680	0
245	20231205	171200	49714495	4680	4680	4680	4680	0
246	20231205	171100	49714495	4680	4680	4680	4680	0
247	20231205	171000	49714495	4680	4680	4680	4680	0
248	20231205	170900	49714495	4680	4680	4680	4680	0
249	20231205	170800	49714495	4680	4680	4680	4680	0
250	20231205	170700	49714495	4680	4680	4680	4680	0
251	20231205	170600	49714495	4680	4680	4680	4680	0
252	20231205	170500	49714495	4680	4680	4680	4680	0
253	20231205	170400	49714495	4680	4680	4680	4680	0
254	20231205	170300	49714495	4680	4680	4680	4680	0
255	20231205	170200	49714495	4680	4680	4680	4680	0
256	20231205	170100	49714495	4680	4680	4680	4680	0
257	20231205	170000	49714495	4680	4680	4680	4680	0
258	20231205	165900	49714495	4680	4680	4680	4680	0
259	20231205	165800	49714495	4680	4680	4680	4680	0
260	20231205	165700	49714495	4680	4680	4680	4680	0
261	20231205	165600	49714495	4680	4680	4680	4680	0
262	20231205	165500	49714495	4680	4680	4680	4680	0
263	20231205	165400	49714495	4680	4680	4680	4680	0
264	20231205	165300	49714495	4680	4680	4680	4680	0
265	20231205	165200	49714495	4680	4680	4680	4680	0
266	20231205	165100	49714495	4680	4680	4680	4680	0
267	20231205	165000	49714495	4680	4680	4680	4680	0
268	20231205	164900	49714495	4680	4680	4680	4680	0
269	20231205	164800	49714495	4680	4680	4680	4680	0
270	20231205	164700	49714495	4680	4680	4680	4680	0
271	20231205	164600	49714495	4680	4680	4680	4680	0
272	20231205	164500	49714495	4680	4680	4680	4680	1
273	20231205	164400	49714495	4680	4680	4680	4680	0
274	20231205	164300	49714495	4680	4680	4680	4680	0
275	20231205	164200	49714495	4680	4680	4680	4680	0
276	20231205	164100	49714495	4680	4680	4680	4680	0
277	20231205	164000	49714495	4680	4680	4680	4680	0
278	20231205	163900	49714495	4680	4680	4680	4680	0
279	20231205	163800	49714495	4680	4680	4680	4680	0
280	20231205	163700	49714495	4680	4680	4680	4680	0
281	20231205	163600	49714495	4680	4680	4680	4680	0
282	20231205	163500	49714495	4680	4680	4680	4680	0
283	20231205	163400	49714495	4680	4680	4680	4680	0
284	20231205	163300	49714495	4680	4680	4680	4680	0
285	20231205	163200	49714495	4680	4680	4680	4680	0
286	20231205	163100	49714495	4680	4680	4680	4680	0
287	20231205	163000	49714495	4680	4680	4680	4680	0
288	20231205	162900	49714495	4680	4680	4680	4680	0
289	20231205	162800	49714495	4680	4680	4680	4680	0
290	20231205	162700	49714495	4680	4680	4680	4680	0
291	20231205	162600	49714495	4680	4680	4680	4680	0
292	20231205	162500	49714495	4680	4680	4680	4680	0
293	20231205	162400	49714495	4680	4680	4680	4680	0
294	20231205	162300	49714495	4680	4680	4680	4680	0
295	20231205	162200	49714495	4680	4680	4680	4680	0
296	20231205	162100	49714495	4680	4680	4680	4680	0
297	20231205	162000	49714495	4680	4680	4680	4680	0
298	20231205	161900	49714495	4680	4680	4680	4680	0
299	20231205	161800	49714495	4680	4680	4680	4680	0
300	20231205	161700	49714495	4680	4680	4680	4680	0
301	20231205	161600	49714495	4680	4680	4680	4680	0
302	20231205	161500	49714495	4680	4680	4680	4680	1
303	20231205	161400	49714495	4680	4680	4680	4680	0
304	20231205	161300	49714495	4680	4680	4680	4680	0
305	20231205	161200	49714495	4680	4680	4680	4680	0
306	20231205	161100	49714495	4680	4680	4680	4680	0
307	20231205	161000	49714495	4680	4680	4680	4680	0
308	20231205	160900	49714495	4680	4680	4680	4680	0
309	20231205	160800	49714495	4680	4680	4680	4680	0
310	20231205	160700	49714495	4680	4680	4680	4680	0
311	20231205	160600	49714495	4680	4680	4680	4680	0
312	20231205	160500	49714495	4680	4680	4680	4680	0
313	20231205	160400	49714495	4680	4680	4680	4680	0
314	20231205	160300	49714495	4680	4680	4680	4680	0
315	20231205	160200	49714495	4680	4680	4680	4680	0
316	20231205	160100	49714495	4680	4680	4680	4680	0
317	20231205	160000	49714495	4680	4680	4680	4680	0
318	20231205	155900	49714495	4680	4680	4680	4680	0
319	20231205	155800	49714495	4680	4680	4680	4680	0
320	20231205	155700	49714495	4680	4680	4680	4680	0
321	20231205	155600	49714495	4680	4680	4680	4680	0
322	20231205	155500	49714495	4680	4680	4680	4680	0
323	20231205	155400	49714495	4680	4680	4680	4680	0
324	20231205	155300	49714495	4680	4680	4680	4680	0
325	20231205	155200	49714495	4680	4680	4680	4680	0
326	20231205	155100	49714495	4680	4680	4680	4680	0
327	20231205	155000	49714495	4680	4680	4680	4680	0
328	20231205	154900	49714495	4680	4680	4680	4680	0
329	20231205	154800	49714495	4680	4680	4680	4680	0
330	20231205	154700	49714495	4680	4680	4680	4680	0
331	20231205	154600	49714495	4680	4680	4680	4680	0
332	20231205	154500	49714495	4680	4680	4680	4680	1
333	20231205	154400	49714495	4680	4680	4680	4680	0
334	20231205	154300	49714495	4680	4680	4680	4680	0
335	20231205	154200	49714495	4680	4680	4680	4680	0
336	20231205	154100	49714495	4680	4680	4680	4680	0
337	20231205	154000	49714495	4680	4680	4680	4680	0
338	20231205	153900	49714495	4680	4680	4680	4680	0
339	20231205	153800	49714495	4680	4680	4680	4680	0
340	20231205	153700	49714495	4680	4680	4680	4680	0
341	20231205	153600	49714495	4680	4680	4680	4680	0
342	20231205	153500	49714495	4680	4680	4680	4680	0
343	20231205	153400	49714495	4680	4680	4680	4680	0
344	20231205	153300	49714495	4680	4680	4680	4680	0
345	20231205	153200	49714495	4680	4680	4680	4680	0
346	20231205	153100	49714495	4680	4680	4680	4680	0
347	20231205	153000	49714495	4680	4680	4680	4680	0
348	20231205	152900	49714495	4680	4680	4680	4680	0
349	20231205	152800	49714495	4680	4680	4680	4680	0
350	20231205	152700	49714495	4680	4680	4680	4680	0
351	20231205	152600	49714495	4680	4680	4680	4680	0
352	20231205	152500	49714495	4680	4680	4680	4680	0
353	20231205	152400	49714495	4680	4680	4680	4680	0
354	20231205	152300	49714495	4680	4680	4680	4680	0
355	20231205	152200	49714495	4680	4680	4680	4680	0
356	20231205	152100	49714495	4680	4680	4680	4680	0
357	20231205	152000	49714495	4680	4680	4680	4680	0
358	20231205	151900	49714495	4680	4680	4680	4680	0
359	20231205	151800	49714495	4680	4680	4680	4680	0
360	20231205	151700	49714495	4680	4680	4680	4680	0
361	20231205	151600	49714495	4680	4680	4680	4680	0
362	20231205	151500	49714495	4680	4680	4680	4680	1
363	20231205	151400	49709815	4680	4680	4680	4680	0
364	20231205	151300	49709815	4680	4680	4680	4680	0
365	20231205	151200	49709815	4680	4680	4680	4680	0
366	20231205	151100	49709815	4680	4680	4680	4680	0
367	20231205	151000	49709815	4680	4680	4680	4680	0
368	20231205	150900	49709815	4680	4680	4680	4680	0
369	20231205	150800	49709815	4680	4680	4680	4680	1
370	20231205	150700	49705135	4685	4685	4685	4685	0
371	20231205	150600	49705135	4685	4685	4685	4685	0
372	20231205	150500	49705135	4685	4685	4685	4685	0
373	20231205	150400	49705135	4685	4685	4685	4685	0
374	20231205	150300	49705135	4685	4685	4685	4685	0
375	20231205	150200	49705135	4685	4685	4685	4685	7
376	20231205	150100	49672340	4685	4685	4685	4685	0
377	20231205	150000	49672340	4685	4685	4685	4685	0
378	20231205	145900	49672340	4685	4685	4685	4685	180
379	20231205	145800	48829040	4690	4690	4690	4690	0
380	20231205	145700	48829040	4690	4690	4690	4690	0
381	20231205	145600	48829040	4690	4690	4690	4690	0
382	20231205	145500	48829040	4690	4690	4690	4690	0
383	20231205	145400	48829040	4690	4690	4690	4690	0
384	20231205	145300	48829040	4690	4690	4690	4690	0
385	20231205	145200	48829040	4690	4690	4690	4690	1
386	20231205	145100	48824350	4685	4685	4685	4685	0
387	20231205	145000	48824350	4685	4685	4685	4685	0
388	20231205	144900	48824350	4685	4685	4685	4685	0
389	20231205	144800	48824350	4685	4685	4685	4685	0
390	20231205	144700	48824350	4685	4685	4685	4685	0
391	20231205	144600	48824350	4685	4685	4685	4685	0
392	20231205	144500	48824350	4685	4685	4685	4685	0
393	20231205	144400	48824350	4685	4685	4685	4685	0
394	20231205	144300	48824350	4685	4685	4685	4685	0
395	20231205	144200	48824350	4685	4685	4685	4685	0
396	20231205	144100	48824350	4685	4685	4685	4685	0
397	20231205	144000	48824350	4685	4685	4685	4685	0
398	20231205	143900	48824350	4685	4685	4685	4685	0
399	20231205	143800	48824350	4685	4685	4685	4685	0
400	20231205	143700	48824350	4685	4685	4685	4685	0
401	20231205	143600	48824350	4685	4685	4685	4685	0
402	20231205	143500	48824350	4685	4685	4685	4685	0
403	20231205	143400	48824350	4685	4685	4685	4685	0
404	20231205	143300	48824350	4685	4685	4685	4685	0
405	20231205	143200	48824350	4685	4685	4685	4685	0
406	20231205	143100	48824350	4685	4685	4685	4685	0
407	20231205	143000	48824350	4685	4685	4685	4685	0
408	20231205	142900	48824350	4685	4685	4685	4685	0
409	20231205	142800	48824350	4685	4685	4685	4685	0
410	20231205	142700	48824350	4685	4685	4685	4685	0
411	20231205	142600	48824350	4685	4685	4685	4685	0
412	20231205	142500	48824350	4685	4685	4685	4685	0
413	20231205	142400	48824350	4685	4685	4685	4685	0
414	20231205	142300	48824350	4685	4685	4685	4685	0
415	20231205	142200	48824350	4685	4685	4685	4685	0
416	20231205	142100	48824350	4685	4685	4685	4685	0
417	20231205	142000	48824350	4685	4685	4685	4685	0
418	20231205	141900	48824350	4685	4685	4685	4685	0
419	20231205	141800	48824350	4685	4685	4685	4685	0
420	20231205	141700	48824350	4685	4685	4685	4685	44
421	20231205	141600	48618210	4685	4685	4685	4685	0
422	20231205	141500	48618210	4685	4685	4685	4685	0
423	20231205	141400	48618210	4685	4685	4685	4685	0
424	20231205	141300	48618210	4685	4685	4685	4685	105
425	20231205	141200	48126285	4690	4690	4690	4690	0
426	20231205	141100	48126285	4690	4690	4690	4690	0
427	20231205	141000	48126285	4690	4690	4690	4690	0
428	20231205	140900	48126285	4690	4690	4690	4690	0
429	20231205	140800	48126285	4690	4690	4690	4690	0
430	20231205	140700	48126285	4690	4690	4690	4690	0
431	20231205	140600	48126285	4690	4690	4690	4690	0
432	20231205	140500	48126285	4690	4690	4690	4690	0
433	20231205	140400	48126285	4690	4690	4690	4690	2
434	20231205	140300	48116905	4690	4695	4695	4690	2
435	20231205	140200	48107520	4690	4690	4690	4690	0
436	20231205	140100	48107520	4690	4690	4690	4690	306
437	20231205	140000	46672380	4690	4690	4690	4690	0
438	20231205	135900	46672380	4690	4690	4690	4690	0
439	20231205	135800	46672380	4690	4690	4690	4690	0
440	20231205	135700	46672380	4690	4690	4690	4690	0
441	20231205	135600	46672380	4690	4690	4690	4690	0
442	20231205	135500	46672380	4690	4690	4690	4690	0
443	20231205	135400	46672380	4690	4690	4690	4690	0
444	20231205	135300	46672380	4690	4690	4690	4690	37
445	20231205	135200	46498850	4690	4690	4690	4690	2
446	20231205	135100	46489470	4690	4690	4690	4690	0
447	20231205	135000	46489470	4690	4690	4690	4690	0
448	20231205	134900	46489470	4690	4690	4690	4690	174
449	20231205	134800	45673410	4700	4700	4700	4700	0
450	20231205	134700	45673410	4700	4700	4700	4700	0
451	20231205	134600	45673410	4700	4700	4700	4700	0
452	20231205	134500	45673410	4700	4700	4700	4700	0
453	20231205	134400	45673410	4700	4700	4700	4700	0
454	20231205	134300	45673410	4700	4700	4700	4700	232
455	20231205	134200	44583010	4690	4690	4690	4690	0
456	20231205	134100	44583010	4690	4690	4690	4690	0
457	20231205	134000	44583010	4690	4690	4690	4690	0
458	20231205	133900	44583010	4690	4690	4690	4690	0
459	20231205	133800	44583010	4690	4690	4690	4690	0
460	20231205	133700	44583010	4690	4690	4690	4690	3
461	20231205	133600	44568940	4700	4700	4700	4700	0
462	20231205	133500	44568940	4700	4700	4700	4700	0
463	20231205	133400	44568940	4700	4700	4700	4700	0
464	20231205	133300	44568940	4700	4700	4700	4700	0
465	20231205	133200	44568940	4700	4700	4700	4700	0
466	20231205	133100	44568940	4700	4700	4700	4700	0
467	20231205	133000	44568940	4700	4700	4700	4700	0
468	20231205	132900	44568940	4700	4700	4700	4700	0
469	20231205	132800	44568940	4700	4700	4700	4700	0
470	20231205	132700	44568940	4700	4700	4700	4700	0
471	20231205	132600	44568940	4700	4700	4700	4700	0
472	20231205	132500	44568940	4700	4700	4700	4700	0
473	20231205	132400	44568940	4700	4700	4700	4700	10
474	20231205	132300	44521940	4690	4690	4690	4690	1
475	20231205	132200	44517250	4690	4690	4690	4690	0
476	20231205	132100	44517250	4690	4690	4690	4690	0
477	20231205	132000	44517250	4690	4690	4690	4690	0
478	20231205	131900	44517250	4690	4690	4690	4690	0
479	20231205	131800	44517250	4690	4690	4690	4690	0
480	20231205	131700	44517250	4690	4690	4690	4690	0
481	20231205	131600	44517250	4690	4690	4690	4690	0
482	20231205	131500	44517250	4690	4690	4690	4690	0
483	20231205	131400	44517250	4690	4690	4690	4690	0
484	20231205	131300	44517250	4690	4690	4690	4690	0
485	20231205	131200	44517250	4690	4690	4690	4690	0
486	20231205	131100	44517250	4690	4690	4690	4690	0
487	20231205	131000	44517250	4690	4690	4690	4690	0
488	20231205	130900	44517250	4690	4690	4690	4690	0
489	20231205	130800	44517250	4690	4690	4690	4690	0
490	20231205	130700	44517250	4690	4690	4690	4690	29
491	20231205	130600	44381240	4700	4700	4700	4700	0
492	20231205	130500	44381240	4700	4700	4700	4700	0
493	20231205	130400	44381240	4700	4700	4700	4700	2
494	20231205	130300	44371840	4700	4700	4700	4700	0
495	20231205	130200	44371840	4700	4700	4700	4700	0
496	20231205	130100	44371840	4700	4700	4700	4700	0
497	20231205	130000	44371840	4700	4700	4700	4700	0
498	20231205	125900	44371840	4700	4700	4700	4700	0
499	20231205	125800	44371840	4700	4700	4700	4700	0
500	20231205	125700	44371840	4700	4700	4700	4700	0
501	20231205	125600	44371840	4700	4700	4700	4700	0
502	20231205	125500	44371840	4700	4700	4700	4700	0
503	20231205	125400	44371840	4700	4700	4700	4700	0
504	20231205	125300	44371840	4700	4700	4700	4700	61
505	20231205	125200	44085140	4705	4705	4705	4705	0
506	20231205	125100	44085140	4705	4705	4705	4705	2
507	20231205	125000	44075730	4705	4705	4705	4705	4
508	20231205	124900	44056910	4705	4705	4705	4705	2
509	20231205	124800	44047500	4705	4705	4705	4705	26
510	20231205	124700	43925170	4705	4705	4705	4705	0
511	20231205	124600	43925170	4705	4705	4705	4705	3
512	20231205	124500	43911055	4700	4700	4700	4700	78
513	20231205	124400	43544455	4700	4700	4700	4700	0
514	20231205	124300	43544455	4700	4700	4700	4700	0
515	20231205	124200	43544455	4700	4700	4700	4700	0
516	20231205	124100	43544455	4700	4700	4700	4700	0
517	20231205	124000	43544455	4700	4700	4700	4700	1
518	20231205	123900	43539755	4685	4685	4685	4685	0
519	20231205	123800	43539755	4685	4685	4685	4685	0
520	20231205	123700	43539755	4685	4685	4685	4685	0
521	20231205	123600	43539755	4685	4685	4685	4685	28
522	20231205	123500	43408575	4690	4690	4690	4690	0
523	20231205	123400	43408575	4690	4690	4690	4690	2
524	20231205	123300	43399195	4700	4700	4700	4700	0
525	20231205	123200	43399195	4700	4700	4700	4700	0
526	20231205	123100	43399195	4700	4700	4700	4700	0
527	20231205	123000	43399195	4700	4700	4700	4700	0
528	20231205	122900	43399195	4700	4700	4700	4700	0
529	20231205	122800	43399195	4700	4700	4700	4700	0
530	20231205	122700	43399195	4700	4700	4700	4700	0
531	20231205	122600	43399195	4700	4700	4700	4700	1
532	20231205	122500	43394495	4690	4690	4690	4690	0
533	20231205	122400	43394495	4690	4690	4690	4690	0
534	20231205	122300	43394495	4690	4690	4690	4690	0
535	20231205	122200	43394495	4690	4690	4690	4690	0
536	20231205	122100	43394495	4690	4690	4690	4690	0
537	20231205	122000	43394495	4690	4690	4690	4690	0
538	20231205	121900	43394495	4690	4685	4690	4685	105
539	20231205	121800	42902285	4685	4685	4685	4685	0
540	20231205	121700	42902285	4685	4685	4685	4685	0
541	20231205	121600	42902285	4685	4685	4685	4685	0
542	20231205	121500	42902285	4685	4685	4685	4685	0
543	20231205	121400	42902285	4685	4685	4685	4685	0
544	20231205	121300	42902285	4685	4685	4685	4685	7
545	20231205	121200	42869490	4685	4685	4685	4685	2
546	20231205	121100	42860120	4680	4680	4680	4680	1543
547	20231205	121000	35638880	4680	4680	4680	4680	0
548	20231205	120900	35638880	4680	4680	4680	4680	0
549	20231205	120800	35638880	4680	4680	4680	4680	0
550	20231205	120700	35638880	4680	4680	4680	4680	0
551	20231205	120600	35638880	4680	4680	4680	4680	0
552	20231205	120500	35638880	4680	4680	4680	4680	0
553	20231205	120400	35638880	4680	4680	4680	4680	0
554	20231205	120300	35638880	4680	4680	4680	4680	0
555	20231205	120200	35638880	4680	4680	4680	4680	0
556	20231205	120100	35638880	4680	4680	4680	4680	0
557	20231205	120000	35638880	4680	4680	4680	4680	0
558	20231205	115900	35638880	4680	4680	4680	4680	0
559	20231205	115800	35638880	4680	4680	4680	4680	0
560	20231205	115700	35638880	4680	4680	4680	4680	0
561	20231205	115600	35638880	4680	4680	4680	4680	0
562	20231205	115500	35638880	4680	4680	4680	4680	0
563	20231205	115400	35638880	4680	4680	4680	4680	0
564	20231205	115300	35638880	4680	4680	4680	4680	1
565	20231205	115200	35634200	4680	4680	4680	4680	0
566	20231205	115100	35634200	4680	4680	4680	4680	0
567	20231205	115000	35634200	4680	4680	4680	4680	0
568	20231205	114900	35634200	4680	4680	4680	4680	0
569	20231205	114800	35634200	4680	4680	4680	4680	0
570	20231205	114700	35634200	4680	4680	4680	4680	0
571	20231205	114600	35634200	4680	4680	4680	4680	0
572	20231205	114500	35634200	4680	4680	4680	4680	0
573	20231205	114400	35634200	4680	4680	4680	4680	0
574	20231205	114300	35634200	4680	4680	4680	4680	0
575	20231205	114200	35634200	4680	4680	4680	4680	0
576	20231205	114100	35634200	4680	4680	4680	4680	0
577	20231205	114000	35634200	4680	4680	4680	4680	0
578	20231205	113900	35634200	4680	4680	4680	4680	1
579	20231205	113800	35629520	4655	4655	4655	4655	0
580	20231205	113700	35629520	4655	4655	4655	4655	0
581	20231205	113600	35629520	4655	4655	4655	4655	0
582	20231205	113500	35629520	4655	4655	4655	4655	0
583	20231205	113400	35629520	4655	4655	4655	4655	0
584	20231205	113300	35629520	4655	4655	4655	4655	0
585	20231205	113200	35629520	4655	4655	4655	4655	0
586	20231205	113100	35629520	4655	4655	4655	4655	0
587	20231205	113000	35629520	4655	4655	4655	4655	0
588	20231205	112900	35629520	4655	4655	4655	4655	0
589	20231205	112800	35629520	4655	4655	4655	4655	0
590	20231205	112700	35629520	4655	4655	4655	4655	0
591	20231205	112600	35629520	4655	4655	4655	4655	0
592	20231205	112500	35629520	4655	4655	4655	4655	0
593	20231205	112400	35629520	4655	4655	4655	4655	0
594	20231205	112300	35629520	4655	4655	4655	4655	0
595	20231205	112200	35629520	4655	4655	4655	4655	0
596	20231205	112100	35629520	4655	4655	4655	4655	0
597	20231205	112000	35629520	4655	4655	4655	4655	0
598	20231205	111900	35629520	4655	4655	4655	4655	0
599	20231205	111800	35629520	4655	4655	4655	4655	0
600	20231205	111700	35629520	4655	4655	4655	4655	0
601	20231205	111600	35629520	4655	4655	4655	4655	0
602	20231205	111500	35629520	4655	4655	4655	4655	0
603	20231205	111400	35629520	4655	4655	4655	4655	0
604	20231205	111300	35629520	4655	4655	4655	4655	0
605	20231205	111200	35629520	4655	4655	4655	4655	0
606	20231205	111100	35629520	4655	4655	4655	4655	0
607	20231205	111000	35629520	4655	4655	4655	4655	0
608	20231205	110900	35629520	4655	4655	4655	4655	0
609	20231205	110800	35629520	4655	4655	4655	4655	0
610	20231205	110700	35629520	4655	4655	4655	4655	0
611	20231205	110600	35629520	4655	4655	4655	4655	0
612	20231205	110500	35629520	4655	4655	4655	4655	0
613	20231205	110400	35629520	4655	4655	4655	4655	0
614	20231205	110300	35629520	4655	4655	4655	4655	0
615	20231205	110200	35629520	4655	4655	4655	4655	0
616	20231205	110100	35629520	4655	4655	4655	4655	0
617	20231205	110000	35629520	4655	4655	4655	4655	0
618	20231205	105900	35629520	4655	4655	4655	4655	0
619	20231205	105800	35629520	4655	4655	4655	4655	0
620	20231205	105700	35629520	4655	4655	4655	4655	0
621	20231205	105600	35629520	4655	4655	4655	4655	0
622	20231205	105500	35629520	4655	4655	4655	4655	0
623	20231205	105400	35629520	4655	4655	4655	4655	0
624	20231205	105300	35629520	4655	4655	4655	4655	0
625	20231205	105200	35629520	4655	4655	4655	4655	6
626	20231205	105100	35601590	4680	4680	4680	4680	0
627	20231205	105000	35601590	4680	4680	4680	4680	0
628	20231205	104900	35601590	4680	4680	4680	4680	0
629	20231205	104800	35601590	4680	4680	4680	4680	0
630	20231205	104700	35601590	4680	4680	4680	4680	0
631	20231205	104600	35601590	4680	4680	4680	4680	0
632	20231205	104500	35601590	4680	4680	4680	4680	0
633	20231205	104400	35601590	4680	4680	4680	4680	0
634	20231205	104300	35601590	4680	4680	4680	4680	0
635	20231205	104200	35601590	4680	4680	4680	4680	0
636	20231205	104100	35601590	4680	4680	4680	4680	0
637	20231205	104000	35601590	4680	4680	4680	4680	0
638	20231205	103900	35601590	4680	4680	4680	4680	0
639	20231205	103800	35601590	4680	4680	4680	4680	0
640	20231205	103700	35601590	4680	4680	4680	4680	0
641	20231205	103600	35601590	4680	4680	4680	4680	0
642	20231205	103500	35601590	4680	4680	4680	4680	0
643	20231205	103400	35601590	4680	4680	4680	4680	0
644	20231205	103300	35601590	4680	4680	4680	4680	0
645	20231205	103200	35601590	4680	4680	4680	4680	0
646	20231205	103100	35601590	4680	4680	4680	4680	0
647	20231205	103000	35601590	4680	4680	4680	4680	0
648	20231205	102900	35601590	4680	4680	4680	4680	0
649	20231205	102800	35601590	4680	4680	4680	4680	0
650	20231205	102700	35601590	4680	4680	4680	4680	0
651	20231205	102600	35601590	4680	4680	4680	4680	0
652	20231205	102500	35601590	4680	4680	4680	4680	0
653	20231205	102400	35601590	4680	4680	4680	4680	0
654	20231205	102300	35601590	4680	4680	4680	4680	0
655	20231205	102200	35601590	4680	4680	4680	4680	0
656	20231205	102100	35601590	4680	4680	4680	4680	0
657	20231205	102000	35601590	4680	4680	4680	4680	0
658	20231205	101900	35601590	4680	4680	4680	4680	0
659	20231205	101800	35601590	4680	4680	4680	4680	0
660	20231205	101700	35601590	4680	4680	4680	4680	0
661	20231205	101600	35601590	4680	4680	4680	4680	13
662	20231205	101500	35540750	4680	4680	4680	4680	0
663	20231205	101400	35540750	4680	4680	4680	4680	0
664	20231205	101300	35540750	4680	4680	4680	4680	0
665	20231205	101200	35540750	4680	4680	4680	4680	0
666	20231205	101100	35540750	4680	4680	4680	4680	0
667	20231205	101000	35540750	4680	4680	4680	4680	0
668	20231205	100900	35540750	4680	4680	4680	4680	0
669	20231205	100800	35540750	4680	4680	4680	4680	0
670	20231205	100700	35540750	4680	4680	4680	4680	0
671	20231205	100600	35540750	4680	4680	4680	4680	0
672	20231205	100500	35540750	4680	4680	4680	4680	0
673	20231205	100400	35540750	4680	4680	4680	4680	0
674	20231205	100300	35540750	4680	4680	4680	4680	0
675	20231205	100200	35540750	4680	4680	4680	4680	0
676	20231205	100100	35540750	4680	4680	4680	4680	0
677	20231205	100000	35540750	4680	4680	4680	4680	0
678	20231205	095900	35540750	4680	4680	4680	4680	0
679	20231205	095800	35540750	4680	4680	4680	4680	0
680	20231205	095700	35540750	4680	4680	4680	4680	0
681	20231205	095600	35540750	4680	4675	4680	4675	100
682	20231205	095500	35072895	4675	4675	4675	4675	0
683	20231205	095400	35072895	4675	4670	4675	4670	500
684	20231205	095300	32735470	4675	4675	4675	4675	0
685	20231205	095200	32735470	4675	4635	4675	4635	500
686	20231205	095100	30404195	4635	4635	4635	4635	0
687	20231205	095000	30404195	4635	4635	4635	4635	0
688	20231205	094900	30404195	4635	4635	4635	4635	0
689	20231205	094800	30404195	4635	4635	4635	4635	0
690	20231205	094700	30404195	4635	4635	4635	4635	0
691	20231205	094600	30404195	4635	4635	4635	4635	0
692	20231205	094500	30404195	4635	4635	4635	4635	0
693	20231205	094400	30404195	4635	4635	4635	4635	1
694	20231205	094300	30399560	4615	4615	4615	4615	0
695	20231205	094200	30399560	4615	4615	4615	4615	0
696	20231205	094100	30399560	4615	4615	4615	4615	0
697	20231205	094000	30399560	4615	4615	4615	4615	0
698	20231205	093900	30399560	4615	4615	4615	4615	0
699	20231205	093800	30399560	4615	4615	4615	4615	0
700	20231205	093700	30399560	4615	4615	4615	4615	0
701	20231205	093600	30399560	4615	4615	4615	4615	0
702	20231205	093500	30399560	4615	4615	4615	4615	0
703	20231205	093400	30399560	4615	4615	4615	4615	0
704	20231205	093300	30399560	4615	4615	4615	4615	213
705	20231205	093200	29416565	4615	4615	4615	4615	187
706	20231205	093100	28553560	4610	4610	4610	4610	173
707	20231205	093000	27756030	4610	4610	4610	4610	0
708	20231205	092900	27756030	4610	4610	4610	4610	7
709	20231205	092800	27723760	4610	4610	4610	4610	8
710	20231205	092700	27686880	4610	4610	4610	4610	19
711	20231205	092600	27599290	4610	4610	4610	4610	93
712	20231205	092500	27170560	4645	4645	4645	4645	0
713	20231205	092400	27170560	4645	4645	4645	4645	12
714	20231205	092300	27114820	4645	4645	4645	4645	5
715	20231205	092200	27091595	4645	4645	4645	4640	4
716	20231205	092100	27073020	4620	4620	4620	4620	2
717	20231205	092000	27063780	4620	4620	4620	4620	0
718	20231205	091900	27063780	4620	4620	4620	4620	101
719	20231205	091800	26597160	4620	4620	4620	4620	0
720	20231205	091700	26597160	4620	4620	4620	4620	0
721	20231205	091600	26597160	4620	4620	4620	4620	0
722	20231205	091500	26597160	4620	4620	4620	4620	0
723	20231205	091400	26597160	4620	4620	4620	4620	10
724	20231205	091300	26550960	4600	4600	4600	4600	0
725	20231205	091200	26550960	4600	4600	4600	4600	0
726	20231205	091100	26550960	4600	4600	4600	4600	0
727	20231205	091000	26550960	4600	4600	4600	4600	0
728	20231205	090900	26550960	4600	4600	4600	4600	0
729	20231205	090800	26550960	4600	4600	4600	4600	0
730	20231205	090700	26550960	4600	4600	4600	4600	0
731	20231205	090600	26550960	4600	4600	4600	4600	0
732	20231205	090500	26550960	4600	4600	4600	4600	0
733	20231205	090400	26550960	4600	4600	4600	4600	5
734	20231205	090300	26527960	4590	4575	4590	4575	319
735	20231205	090200	25065875	4575	4565	4590	4555	528
736	20231205	090100	22648370	4565	4595	4600	4565	862
737	20231205	090000	18687075	4655	4540	4655	4540	4103