KissMeData/171010/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202600	112906345	5070	5070	5070	5070	1995
3	20231205	202500	112906345	5070	5070	5070	5070	0
4	20231205	202400	112906345	5070	5070	5070	5070	0
5	20231205	202300	112906345	5070	5070	5070	5070	0
6	20231205	202200	112906345	5070	5070	5070	5070	0
7	20231205	202100	112906345	5070	5070	5070	5070	0
8	20231205	202000	112906345	5070	5070	5070	5070	0
9	20231205	201900	112906345	5070	5070	5070	5070	0
10	20231205	201800	112906345	5070	5070	5070	5070	0
11	20231205	201700	112906345	5070	5070	5070	5070	0
12	20231205	201600	112906345	5070	5070	5070	5070	0
13	20231205	201500	112906345	5070	5070	5070	5070	0
14	20231205	201400	112906345	5070	5070	5070	5070	0
15	20231205	201300	112906345	5070	5070	5070	5070	0
16	20231205	201200	112906345	5070	5070	5070	5070	0
17	20231205	201100	112906345	5070	5070	5070	5070	0
18	20231205	201000	112906345	5070	5070	5070	5070	0
19	20231205	200900	112906345	5070	5070	5070	5070	0
20	20231205	200800	112906345	5070	5070	5070	5070	0
21	20231205	200700	112906345	5070	5070	5070	5070	0
22	20231205	200600	112906345	5070	5070	5070	5070	0
23	20231205	200500	112906345	5070	5070	5070	5070	0
24	20231205	200400	112906345	5070	5070	5070	5070	0
25	20231205	200300	112906345	5070	5070	5070	5070	0
26	20231205	200200	112906345	5070	5070	5070	5070	0
27	20231205	200100	112906345	5070	5070	5070	5070	0
28	20231205	200000	112906345	5070	5070	5070	5070	0
29	20231205	195900	112906345	5070	5070	5070	5070	0
30	20231205	195800	112906345	5070	5070	5070	5070	0
31	20231205	195700	112906345	5070	5070	5070	5070	0
32	20231205	195600	112906345	5070	5070	5070	5070	1995
33	20231205	195500	112906345	5070	5070	5070	5070	0
34	20231205	195400	112906345	5070	5070	5070	5070	0
35	20231205	195300	112906345	5070	5070	5070	5070	0
36	20231205	195200	112906345	5070	5070	5070	5070	0
37	20231205	195100	112906345	5070	5070	5070	5070	0
38	20231205	195000	112906345	5070	5070	5070	5070	0
39	20231205	194900	112906345	5070	5070	5070	5070	0
40	20231205	194800	112906345	5070	5070	5070	5070	0
41	20231205	194700	112906345	5070	5070	5070	5070	0
42	20231205	194600	112906345	5070	5070	5070	5070	0
43	20231205	194500	112906345	5070	5070	5070	5070	0
44	20231205	194400	112906345	5070	5070	5070	5070	0
45	20231205	194300	112906345	5070	5070	5070	5070	0
46	20231205	194200	112906345	5070	5070	5070	5070	0
47	20231205	194100	112906345	5070	5070	5070	5070	0
48	20231205	194000	112906345	5070	5070	5070	5070	0
49	20231205	193900	112906345	5070	5070	5070	5070	0
50	20231205	193800	112906345	5070	5070	5070	5070	0
51	20231205	193700	112906345	5070	5070	5070	5070	0
52	20231205	193600	112906345	5070	5070	5070	5070	0
53	20231205	193500	112906345	5070	5070	5070	5070	0
54	20231205	193400	112906345	5070	5070	5070	5070	0
55	20231205	193300	112906345	5070	5070	5070	5070	0
56	20231205	193200	112906345	5070	5070	5070	5070	0
57	20231205	193100	112906345	5070	5070	5070	5070	0
58	20231205	193000	112906345	5070	5070	5070	5070	0
59	20231205	192900	112906345	5070	5070	5070	5070	0
60	20231205	192800	112906345	5070	5070	5070	5070	0
61	20231205	192700	112906345	5070	5070	5070	5070	0
62	20231205	192600	112906345	5070	5070	5070	5070	1995
63	20231205	192500	112906345	5070	5070	5070	5070	0
64	20231205	192400	112906345	5070	5070	5070	5070	0
65	20231205	192300	112906345	5070	5070	5070	5070	0
66	20231205	192200	112906345	5070	5070	5070	5070	0
67	20231205	192100	112906345	5070	5070	5070	5070	0
68	20231205	192000	112906345	5070	5070	5070	5070	0
69	20231205	191900	112906345	5070	5070	5070	5070	0
70	20231205	191800	112906345	5070	5070	5070	5070	0
71	20231205	191700	112906345	5070	5070	5070	5070	0
72	20231205	191600	112906345	5070	5070	5070	5070	0
73	20231205	191500	112906345	5070	5070	5070	5070	0
74	20231205	191400	112906345	5070	5070	5070	5070	0
75	20231205	191300	112906345	5070	5070	5070	5070	0
76	20231205	191200	112906345	5070	5070	5070	5070	0
77	20231205	191100	112906345	5070	5070	5070	5070	0
78	20231205	191000	112906345	5070	5070	5070	5070	0
79	20231205	190900	112906345	5070	5070	5070	5070	0
80	20231205	190800	112906345	5070	5070	5070	5070	0
81	20231205	190700	112906345	5070	5070	5070	5070	0
82	20231205	190600	112906345	5070	5070	5070	5070	0
83	20231205	190500	112906345	5070	5070	5070	5070	0
84	20231205	190400	112906345	5070	5070	5070	5070	0
85	20231205	190300	112906345	5070	5070	5070	5070	0
86	20231205	190200	112906345	5070	5070	5070	5070	0
87	20231205	190100	112906345	5070	5070	5070	5070	0
88	20231205	190000	112906345	5070	5070	5070	5070	0
89	20231205	185900	112906345	5070	5070	5070	5070	0
90	20231205	185800	112906345	5070	5070	5070	5070	0
91	20231205	185700	112906345	5070	5070	5070	5070	0
92	20231205	185600	112906345	5070	5070	5070	5070	1995
93	20231205	185500	112906345	5070	5070	5070	5070	0
94	20231205	185400	112906345	5070	5070	5070	5070	0
95	20231205	185300	112906345	5070	5070	5070	5070	0
96	20231205	185200	112906345	5070	5070	5070	5070	0
97	20231205	185100	112906345	5070	5070	5070	5070	0
98	20231205	185000	112906345	5070	5070	5070	5070	0
99	20231205	184900	112906345	5070	5070	5070	5070	0
100	20231205	184800	112906345	5070	5070	5070	5070	0
101	20231205	184700	112906345	5070	5070	5070	5070	0
102	20231205	184600	112906345	5070	5070	5070	5070	0
103	20231205	184500	112906345	5070	5070	5070	5070	0
104	20231205	184400	112906345	5070	5070	5070	5070	0
105	20231205	184300	112906345	5070	5070	5070	5070	0
106	20231205	184200	112906345	5070	5070	5070	5070	0
107	20231205	184100	112906345	5070	5070	5070	5070	0
108	20231205	184000	112906345	5070	5070	5070	5070	0
109	20231205	183900	112906345	5070	5070	5070	5070	0
110	20231205	183800	112906345	5070	5070	5070	5070	0
111	20231205	183700	112906345	5070	5070	5070	5070	0
112	20231205	183600	112906345	5070	5070	5070	5070	0
113	20231205	183500	112906345	5070	5070	5070	5070	0
114	20231205	183400	112906345	5070	5070	5070	5070	0
115	20231205	183300	112906345	5070	5070	5070	5070	0
116	20231205	183200	112906345	5070	5070	5070	5070	0
117	20231205	183100	112906345	5070	5070	5070	5070	0
118	20231205	183000	112906345	5070	5070	5070	5070	0
119	20231205	182900	112906345	5070	5070	5070	5070	0
120	20231205	182800	112906345	5070	5070	5070	5070	0
121	20231205	182700	112906345	5070	5070	5070	5070	0
122	20231205	182600	112906345	5070	5070	5070	5070	1995
123	20231205	182500	112906345	5070	5070	5070	5070	0
124	20231205	182400	112906345	5070	5070	5070	5070	0
125	20231205	182300	112906345	5070	5070	5070	5070	0
126	20231205	182200	112906345	5070	5070	5070	5070	0
127	20231205	182100	112906345	5070	5070	5070	5070	0
128	20231205	182000	112906345	5070	5070	5070	5070	0
129	20231205	181900	112906345	5070	5070	5070	5070	0
130	20231205	181800	112906345	5070	5070	5070	5070	0
131	20231205	181700	112906345	5070	5070	5070	5070	0
132	20231205	181600	112906345	5070	5070	5070	5070	0
133	20231205	181500	112906345	5070	5070	5070	5070	0
134	20231205	181400	112906345	5070	5070	5070	5070	0
135	20231205	181300	112906345	5070	5070	5070	5070	0
136	20231205	181200	112906345	5070	5070	5070	5070	0
137	20231205	181100	112906345	5070	5070	5070	5070	0
138	20231205	181000	112906345	5070	5070	5070	5070	0
139	20231205	180900	112906345	5070	5070	5070	5070	0
140	20231205	180800	112906345	5070	5070	5070	5070	0
141	20231205	180700	112906345	5070	5070	5070	5070	0
142	20231205	180600	112906345	5070	5070	5070	5070	0
143	20231205	180500	112906345	5070	5070	5070	5070	0
144	20231205	180400	112906345	5070	5070	5070	5070	0
145	20231205	180300	112906345	5070	5070	5070	5070	0
146	20231205	180200	112906345	5070	5070	5070	5070	0
147	20231205	180100	112906345	5070	5070	5070	5070	0
148	20231205	180000	112906345	5070	5070	5070	5070	0
149	20231205	175900	112906345	5070	5070	5070	5070	0
150	20231205	175800	112906345	5070	5070	5070	5070	0
151	20231205	175700	112906345	5070	5070	5070	5070	0
152	20231205	175600	112906345	5070	5070	5070	5070	1995
153	20231205	175500	112906345	5070	5070	5070	5070	0
154	20231205	175400	112906345	5070	5070	5070	5070	0
155	20231205	175300	112906345	5070	5070	5070	5070	0
156	20231205	175200	112906345	5070	5070	5070	5070	0
157	20231205	175100	112906345	5070	5070	5070	5070	0
158	20231205	175000	112906345	5070	5070	5070	5070	0
159	20231205	174900	112906345	5070	5070	5070	5070	0
160	20231205	174800	112906345	5070	5070	5070	5070	0
161	20231205	174700	112906345	5070	5070	5070	5070	0
162	20231205	174600	112906345	5070	5070	5070	5070	0
163	20231205	174500	112906345	5070	5070	5070	5070	0
164	20231205	174400	112906345	5070	5070	5070	5070	0
165	20231205	174300	112906345	5070	5070	5070	5070	0
166	20231205	174200	112906345	5070	5070	5070	5070	0
167	20231205	174100	112906345	5070	5070	5070	5070	0
168	20231205	174000	112906345	5070	5070	5070	5070	0
169	20231205	173900	112906345	5070	5070	5070	5070	0
170	20231205	173800	112906345	5070	5070	5070	5070	0
171	20231205	173700	112906345	5070	5070	5070	5070	0
172	20231205	173600	112906345	5070	5070	5070	5070	0
173	20231205	173500	112906345	5070	5070	5070	5070	0
174	20231205	173400	112906345	5070	5070	5070	5070	0
175	20231205	173300	112906345	5070	5070	5070	5070	0
176	20231205	173200	112906345	5070	5070	5070	5070	0
177	20231205	173100	112906345	5070	5070	5070	5070	0
178	20231205	173000	112906345	5070	5070	5070	5070	0
179	20231205	172900	112906345	5070	5070	5070	5070	0
180	20231205	172800	112906345	5070	5070	5070	5070	0
181	20231205	172700	112906345	5070	5070	5070	5070	0
182	20231205	172600	112906345	5070	5070	5070	5070	1995
183	20231205	172500	112906345	5070	5070	5070	5070	0
184	20231205	172400	112906345	5070	5070	5070	5070	0
185	20231205	172300	112906345	5070	5070	5070	5070	0
186	20231205	172200	112906345	5070	5070	5070	5070	0
187	20231205	172100	112906345	5070	5070	5070	5070	0
188	20231205	172000	112906345	5070	5070	5070	5070	0
189	20231205	171900	112906345	5070	5070	5070	5070	0
190	20231205	171800	112906345	5070	5070	5070	5070	0
191	20231205	171700	112906345	5070	5070	5070	5070	0
192	20231205	171600	112906345	5070	5070	5070	5070	0
193	20231205	171500	112906345	5070	5070	5070	5070	0
194	20231205	171400	112906345	5070	5070	5070	5070	0
195	20231205	171300	112906345	5070	5070	5070	5070	0
196	20231205	171200	112906345	5070	5070	5070	5070	0
197	20231205	171100	112906345	5070	5070	5070	5070	0
198	20231205	171000	112906345	5070	5070	5070	5070	0
199	20231205	170900	112906345	5070	5070	5070	5070	0
200	20231205	170800	112906345	5070	5070	5070	5070	0
201	20231205	170700	112906345	5070	5070	5070	5070	0
202	20231205	170600	112906345	5070	5070	5070	5070	0
203	20231205	170500	112906345	5070	5070	5070	5070	0
204	20231205	170400	112906345	5070	5070	5070	5070	0
205	20231205	170300	112906345	5070	5070	5070	5070	0
206	20231205	170200	112906345	5070	5070	5070	5070	0
207	20231205	170100	112906345	5070	5070	5070	5070	0
208	20231205	170000	112906345	5070	5070	5070	5070	0
209	20231205	165900	112906345	5070	5070	5070	5070	0
210	20231205	165800	112906345	5070	5070	5070	5070	0
211	20231205	165700	112906345	5070	5070	5070	5070	0
212	20231205	165600	112906345	5070	5070	5070	5070	1995
213	20231205	165500	112906345	5070	5070	5070	5070	0
214	20231205	165400	112906345	5070	5070	5070	5070	0
215	20231205	165300	112906345	5070	5070	5070	5070	0
216	20231205	165200	112906345	5070	5070	5070	5070	0
217	20231205	165100	112906345	5070	5070	5070	5070	0
218	20231205	165000	112906345	5070	5070	5070	5070	0
219	20231205	164900	112906345	5070	5070	5070	5070	0
220	20231205	164800	112906345	5070	5070	5070	5070	0
221	20231205	164700	112906345	5070	5070	5070	5070	0
222	20231205	164600	112906345	5070	5070	5070	5070	0
223	20231205	164500	112906345	5070	5070	5070	5070	0
224	20231205	164400	112906345	5070	5070	5070	5070	0
225	20231205	164300	112906345	5070	5070	5070	5070	0
226	20231205	164200	112906345	5070	5070	5070	5070	0
227	20231205	164100	112906345	5070	5070	5070	5070	0
228	20231205	164000	112906345	5070	5070	5070	5070	0
229	20231205	163900	112906345	5070	5070	5070	5070	0
230	20231205	163800	112906345	5070	5070	5070	5070	0
231	20231205	163700	112906345	5070	5070	5070	5070	0
232	20231205	163600	112906345	5070	5070	5070	5070	0
233	20231205	163500	112906345	5070	5070	5070	5070	0
234	20231205	163400	112906345	5070	5070	5070	5070	0
235	20231205	163300	112906345	5070	5070	5070	5070	0
236	20231205	163200	112906345	5070	5070	5070	5070	0
237	20231205	163100	112906345	5070	5070	5070	5070	0
238	20231205	163000	112906345	5070	5070	5070	5070	0
239	20231205	162900	112906345	5070	5070	5070	5070	0
240	20231205	162800	112906345	5070	5070	5070	5070	0
241	20231205	162700	112906345	5070	5070	5070	5070	0
242	20231205	162600	112906345	5070	5070	5070	5070	1995
243	20231205	162500	112906345	5070	5070	5070	5070	0
244	20231205	162400	112906345	5070	5070	5070	5070	0
245	20231205	162300	112906345	5070	5070	5070	5070	0
246	20231205	162200	112906345	5070	5070	5070	5070	0
247	20231205	162100	112906345	5070	5070	5070	5070	0
248	20231205	162000	112906345	5070	5070	5070	5070	0
249	20231205	161900	112906345	5070	5070	5070	5070	0
250	20231205	161800	112906345	5070	5070	5070	5070	0
251	20231205	161700	112906345	5070	5070	5070	5070	0
252	20231205	161600	112906345	5070	5070	5070	5070	0
253	20231205	161500	112906345	5070	5070	5070	5070	0
254	20231205	161400	112906345	5070	5070	5070	5070	0
255	20231205	161300	112906345	5070	5070	5070	5070	0
256	20231205	161200	112906345	5070	5070	5070	5070	0
257	20231205	161100	112906345	5070	5070	5070	5070	0
258	20231205	161000	112906345	5070	5070	5070	5070	0
259	20231205	160900	112906345	5070	5070	5070	5070	0
260	20231205	160800	112906345	5070	5070	5070	5070	0
261	20231205	160700	112906345	5070	5070	5070	5070	0
262	20231205	160600	112906345	5070	5070	5070	5070	0
263	20231205	160500	112906345	5070	5070	5070	5070	0
264	20231205	160400	112906345	5070	5070	5070	5070	0
265	20231205	160300	112906345	5070	5070	5070	5070	0
266	20231205	160200	112906345	5070	5070	5070	5070	0
267	20231205	160100	112906345	5070	5070	5070	5070	0
268	20231205	160000	112906345	5070	5070	5070	5070	0
269	20231205	155900	112906345	5070	5070	5070	5070	0
270	20231205	155800	112906345	5070	5070	5070	5070	0
271	20231205	155700	112906345	5070	5070	5070	5070	0
272	20231205	155600	112906345	5070	5070	5070	5070	1995
273	20231205	155500	112906345	5070	5070	5070	5070	0
274	20231205	155400	112906345	5070	5070	5070	5070	0
275	20231205	155300	112906345	5070	5070	5070	5070	0
276	20231205	155200	112906345	5070	5070	5070	5070	0
277	20231205	155100	112906345	5070	5070	5070	5070	0
278	20231205	155000	112906345	5070	5070	5070	5070	0
279	20231205	154900	112906345	5070	5070	5070	5070	0
280	20231205	154800	112906345	5070	5070	5070	5070	0
281	20231205	154700	112906345	5070	5070	5070	5070	0
282	20231205	154600	112906345	5070	5070	5070	5070	0
283	20231205	154500	112906345	5070	5070	5070	5070	0
284	20231205	154400	112906345	5070	5070	5070	5070	0
285	20231205	154300	112906345	5070	5070	5070	5070	0
286	20231205	154200	112906345	5070	5070	5070	5070	0
287	20231205	154100	112906345	5070	5070	5070	5070	0
288	20231205	154000	112906345	5070	5070	5070	5070	0
289	20231205	153900	112906345	5070	5070	5070	5070	0
290	20231205	153800	112906345	5070	5070	5070	5070	0
291	20231205	153700	112906345	5070	5070	5070	5070	0
292	20231205	153600	112906345	5070	5070	5070	5070	0
293	20231205	153500	112906345	5070	5070	5070	5070	0
294	20231205	153400	112906345	5070	5070	5070	5070	0
295	20231205	153300	112906345	5070	5070	5070	5070	0
296	20231205	153200	112906345	5070	5070	5070	5070	0
297	20231205	153100	112906345	5070	5070	5070	5070	0
298	20231205	153000	112906345	5070	5070	5070	5070	1995
299	20231205	152900	102791695	5010	5010	5010	5010	0
300	20231205	152800	102791695	5010	5010	5010	5010	0
301	20231205	152700	102791695	5010	5010	5010	5010	0
302	20231205	152600	102791695	5010	5010	5010	5010	0
303	20231205	152500	102791695	5010	5010	5010	5010	0
304	20231205	152400	102791695	5010	5010	5010	5010	0
305	20231205	152300	102791695	5010	5010	5010	5010	0
306	20231205	152200	102791695	5010	5010	5010	5010	0
307	20231205	152100	102791695	5010	5010	5010	5010	0
308	20231205	152000	102791695	5010	5010	5010	5010	0
309	20231205	151900	102791695	5010	5010	5010	4990	124
310	20231205	151800	102170855	4990	5010	5010	4990	20
311	20231205	151700	102070690	4995	4990	4995	4990	2
312	20231205	151600	102060705	5010	5010	5010	5010	1
313	20231205	151500	102055695	5010	5010	5010	5010	202
314	20231205	151400	101043675	5010	5010	5010	5010	102
315	20231205	151300	100532655	5010	5010	5020	4985	14
316	20231205	151200	100462500	5010	5010	5010	5010	2
317	20231205	151100	100452480	5010	5010	5010	5010	1
318	20231205	151000	100447470	5010	5010	5010	5010	2
319	20231205	150900	100437450	5010	5010	5010	5010	0
320	20231205	150800	100437450	5010	5010	5010	5010	0
321	20231205	150700	100437450	5010	5010	5010	5010	1
322	20231205	150600	100432440	5010	5010	5010	5010	2
323	20231205	150500	100422420	5010	5010	5010	5010	3
324	20231205	150400	100407390	5010	5010	5010	5010	0
325	20231205	150300	100407390	5010	5010	5010	5010	0
326	20231205	150200	100407390	5010	5010	5010	5010	11
327	20231205	150100	100352280	5010	5010	5010	5010	10
328	20231205	150000	100302180	4985	4980	5040	4980	171
329	20231205	145900	99450535	4975	5000	5000	4975	1777
330	20231205	145800	90583650	5030	5030	5030	5030	2
331	20231205	145700	90573590	5030	5030	5030	5030	22
332	20231205	145600	90462930	5030	5030	5030	5030	7
333	20231205	145500	90427720	5040	5040	5040	5040	0
334	20231205	145400	90427720	5040	5040	5040	5040	33
335	20231205	145300	90261400	5040	5040	5040	5040	3
336	20231205	145200	90246280	5010	5010	5010	5010	41
337	20231205	145100	90040870	5010	5010	5010	5010	36
338	20231205	145000	89860510	5040	5040	5040	5040	0
339	20231205	144900	89860510	5040	5040	5040	5040	1
340	20231205	144800	89855470	5040	5040	5040	5040	1
341	20231205	144700	89850430	5040	5040	5040	5040	1
342	20231205	144600	89845390	5040	5040	5040	5040	0
343	20231205	144500	89845390	5040	5040	5040	5040	2
344	20231205	144400	89835310	5040	5040	5040	5040	10
345	20231205	144300	89784910	5040	5040	5040	5040	0
346	20231205	144200	89784910	5040	5040	5040	5040	25
347	20231205	144100	89658910	5040	5040	5040	5040	5
348	20231205	144000	89633710	5050	5050	5050	5050	3
349	20231205	143900	89618560	5050	5020	5050	5020	25
350	20231205	143800	89492920	5020	5020	5020	5020	9
351	20231205	143700	89447740	5020	5020	5020	5020	20
352	20231205	143600	89347340	5040	5040	5040	5040	0
353	20231205	143500	89347340	5040	5040	5040	5040	0
354	20231205	143400	89347340	5040	5040	5040	5040	20
355	20231205	143300	89246540	5040	5040	5040	5040	3
356	20231205	143200	89231420	5000	5000	5000	5000	111
357	20231205	143100	88676420	5040	5040	5040	5040	0
358	20231205	143000	88676420	5040	5040	5040	5040	0
359	20231205	142900	88676420	5040	5040	5040	5040	12
360	20231205	142800	88615940	5040	5040	5040	5040	2
361	20231205	142700	88605860	5010	5010	5010	5000	23
362	20231205	142600	88490650	5050	5050	5050	5050	0
363	20231205	142500	88490650	5050	5050	5050	5050	12
364	20231205	142400	88430050	5050	5050	5050	5050	3
365	20231205	142300	88414900	5050	5050	5050	5050	0
366	20231205	142200	88414900	5050	5050	5050	5050	50
367	20231205	142100	88162400	5050	5050	5050	5050	0
368	20231205	142000	88162400	5050	5050	5050	5050	2
369	20231205	141900	88152300	5010	5010	5010	5010	98
370	20231205	141800	87661320	5020	5020	5020	5020	0
371	20231205	141700	87661320	5020	5020	5020	5020	0
372	20231205	141600	87661320	5020	5020	5020	5020	0
373	20231205	141500	87661320	5020	5020	5020	5020	0
374	20231205	141400	87661320	5020	5020	5020	5020	22
375	20231205	141300	87550880	5010	5010	5010	5010	0
376	20231205	141200	87550880	5010	5010	5010	5010	0
377	20231205	141100	87550880	5010	5010	5010	5010	50
378	20231205	141000	87300380	5050	5050	5050	5050	1
379	20231205	140900	87295330	5050	5050	5050	5050	0
380	20231205	140800	87295330	5050	5050	5050	5050	0
381	20231205	140700	87295330	5050	5050	5050	5050	3
382	20231205	140600	87280180	5020	5020	5020	5020	10
383	20231205	140500	87229980	5050	5050	5050	5050	0
384	20231205	140400	87229980	5050	5050	5050	5050	3
385	20231205	140300	87214830	5020	5020	5020	5020	10
386	20231205	140200	87164630	5020	5020	5020	5020	2
387	20231205	140100	87154590	5050	5050	5050	5050	1
388	20231205	140000	87149540	5050	5050	5050	5050	51
389	20231205	135900	86891990	5030	5030	5030	5030	40
390	20231205	135800	86690790	5040	5040	5040	5040	1
391	20231205	135700	86685750	5030	5050	5050	5030	102
392	20231205	135600	86170670	5050	5050	5050	5050	2
393	20231205	135500	86160570	5030	5030	5030	5030	0
394	20231205	135400	86160570	5030	5030	5030	5030	99
395	20231205	135300	85662600	5020	5020	5020	5020	234
396	20231205	135200	84487920	5020	5020	5020	5020	3
397	20231205	135100	84472860	5020	5020	5020	5020	0
398	20231205	135000	84472860	5020	5020	5020	5020	5
399	20231205	134900	84447760	5020	5020	5020	5020	0
400	20231205	134800	84447760	5020	5020	5020	5020	3
401	20231205	134700	84432700	5020	5020	5020	5020	5
402	20231205	134600	84407600	5000	5000	5000	5000	9
403	20231205	134500	84362600	5010	5010	5010	5010	30
404	20231205	134400	84212300	5000	5010	5010	5000	52
405	20231205	134300	83952190	5010	5010	5010	5010	0
406	20231205	134200	83952190	5010	5010	5010	5010	19
407	20231205	134100	83857000	5010	5010	5010	5010	81
408	20231205	134000	83451190	5020	5020	5020	5020	20
409	20231205	133900	83350790	5010	5010	5010	5010	1219
410	20231205	133800	77243600	5010	5010	5010	5010	300
411	20231205	133700	75740600	5010	5010	5010	5010	0
412	20231205	133600	75740600	5010	5010	5010	5010	500
413	20231205	133500	73235600	5010	5010	5010	5010	627
414	20231205	133400	70094330	5020	5020	5020	5020	1
415	20231205	133300	70089310	5010	5010	5010	5010	0
416	20231205	133200	70089310	5010	5020	5020	5010	110
417	20231205	133100	69538110	5020	5020	5020	5020	0
418	20231205	133000	69538110	5020	5020	5020	5020	10
419	20231205	132900	69487910	5020	5020	5020	5020	0
420	20231205	132800	69487910	5020	5020	5020	5020	0
421	20231205	132700	69487910	5020	5020	5020	5020	0
422	20231205	132600	69487910	5020	5020	5020	5020	5
423	20231205	132500	69462810	5020	5020	5020	5020	0
424	20231205	132400	69462810	5020	5020	5020	5020	0
425	20231205	132300	69462810	5020	5020	5020	5020	4
426	20231205	132200	69442730	5030	5030	5030	5030	0
427	20231205	132100	69442730	5030	5030	5030	5030	1
428	20231205	132000	69437700	5030	5030	5030	5030	0
429	20231205	131900	69437700	5030	5030	5030	5030	0
430	20231205	131800	69437700	5030	5020	5030	5020	3
431	20231205	131700	69422620	5010	5010	5010	5010	0
432	20231205	131600	69422620	5010	5020	5020	5010	502
433	20231205	131500	66907310	5020	5020	5020	5020	1
434	20231205	131400	66902290	5010	5010	5010	5010	198
435	20231205	131300	65910310	5020	5020	5020	5020	0
436	20231205	131200	65910310	5020	5020	5020	5020	1
437	20231205	131100	65905290	5020	5020	5020	5020	0
438	20231205	131000	65905290	5020	5020	5020	5020	0
439	20231205	130900	65905290	5020	5020	5020	5020	13
440	20231205	130800	65840030	5020	5020	5020	5020	9
441	20231205	130700	65794850	5020	5020	5020	5020	0
442	20231205	130600	65794850	5020	5020	5020	5020	8
443	20231205	130500	65754690	5020	5020	5020	5020	0
444	20231205	130400	65754690	5020	5020	5020	5020	7
445	20231205	130300	65719550	5020	5020	5020	5020	3
446	20231205	130200	65704490	5020	5020	5020	5020	3
447	20231205	130100	65689430	5020	5020	5020	5020	16
448	20231205	130000	65609110	5020	5020	5020	5020	12
449	20231205	125900	65548870	5040	5040	5040	5040	0
450	20231205	125800	65548870	5040	5040	5040	5040	0
451	20231205	125700	65548870	5040	5020	5040	5020	15
452	20231205	125600	65473470	5020	5020	5020	5020	19
453	20231205	125500	65378090	5020	5020	5020	5020	8
454	20231205	125400	65337930	5040	5040	5040	5040	10
455	20231205	125300	65287530	5040	5040	5040	5040	0
456	20231205	125200	65287530	5040	5040	5040	5040	2
457	20231205	125100	65277450	5020	5020	5020	5020	180
458	20231205	125000	64373850	5020	5020	5020	5020	0
459	20231205	124900	64373850	5020	5020	5020	5020	3
460	20231205	124800	64358790	5020	5020	5020	5020	23
461	20231205	124700	64243330	5020	5020	5020	5020	16
462	20231205	124600	64163010	5020	5020	5020	5010	237
463	20231205	124500	62975370	5030	5030	5030	5030	0
464	20231205	124400	62975370	5030	5030	5030	5030	0
465	20231205	124300	62975370	5030	5030	5030	5030	0
466	20231205	124200	62975370	5030	5030	5030	5030	0
467	20231205	124100	62975370	5030	5030	5030	5030	1
468	20231205	124000	62970340	5040	5040	5040	5040	82
469	20231205	123900	62557060	5040	5040	5040	5040	0
470	20231205	123800	62557060	5040	5040	5040	5040	2
471	20231205	123700	62546980	5020	5020	5020	5020	30
472	20231205	123600	62396380	5020	5020	5020	5020	6
473	20231205	123500	62366260	5020	5020	5020	5020	20
474	20231205	123400	62265860	5040	5040	5040	5040	0
475	20231205	123300	62265860	5040	5040	5040	5040	0
476	20231205	123200	62265860	5040	5040	5040	5040	0
477	20231205	123100	62265860	5040	5040	5040	5040	2
478	20231205	123000	62255780	5020	5020	5020	5020	100
479	20231205	122900	61753780	5030	5030	5030	5030	2
480	20231205	122800	61743720	5030	5030	5030	5030	0
481	20231205	122700	61743720	5030	5030	5030	5030	0
482	20231205	122600	61743720	5030	5030	5030	5030	0
483	20231205	122500	61743720	5030	5030	5030	5030	0
484	20231205	122400	61743720	5030	5030	5030	5030	0
485	20231205	122300	61743720	5030	5030	5030	5030	2
486	20231205	122200	61733660	5020	5020	5020	5020	0
487	20231205	122100	61733660	5020	5030	5030	5020	135
488	20231205	122000	61054640	5040	5040	5040	5040	0
489	20231205	121900	61054640	5040	5040	5040	5040	0
490	20231205	121800	61054640	5040	5040	5040	5040	88
491	20231205	121700	60611120	5040	5040	5040	5040	0
492	20231205	121600	60611120	5040	5040	5040	5040	2
493	20231205	121500	60601040	5030	5030	5030	5030	0
494	20231205	121400	60601040	5030	5030	5030	5030	0
495	20231205	121300	60601040	5030	5030	5030	5030	0
496	20231205	121200	60601040	5030	5030	5030	5030	0
497	20231205	121100	60601040	5030	5030	5030	5030	0
498	20231205	121000	60601040	5030	5030	5030	5030	0
499	20231205	120900	60601040	5030	5030	5030	5030	0
500	20231205	120800	60601040	5030	5030	5030	5030	0
501	20231205	120700	60601040	5030	5030	5030	5030	0
502	20231205	120600	60601040	5030	5030	5030	5030	83
503	20231205	120500	60183550	5020	5020	5020	5020	0
504	20231205	120400	60183550	5020	5020	5020	5020	0
505	20231205	120300	60183550	5020	5030	5030	5020	551
506	20231205	120200	57417420	5040	5040	5040	5040	0
507	20231205	120100	57417420	5040	5040	5040	5040	2
508	20231205	120000	57407340	5030	5030	5030	5030	20
509	20231205	115900	57306740	5030	5030	5030	5030	10
510	20231205	115800	57256440	5020	5020	5020	5020	73
511	20231205	115700	56889980	5040	5020	5040	5020	71
512	20231205	115600	56532160	5040	5040	5040	5040	193
513	20231205	115500	55559440	5020	5020	5020	5020	1
514	20231205	115400	55554420	5020	5020	5020	5020	200
515	20231205	115300	54550420	5040	5040	5040	5040	20
516	20231205	115200	54449620	5040	5040	5040	5040	0
517	20231205	115100	54449620	5040	5040	5040	5040	71
518	20231205	115000	54091780	5040	5040	5040	5040	10
519	20231205	114900	54041380	5040	5050	5050	5040	4
520	20231205	114800	54021210	5020	5020	5020	5020	0
521	20231205	114700	54021210	5020	5020	5020	5020	1098
522	20231205	114600	48509250	5040	5040	5040	5040	0
523	20231205	114500	48509250	5040	5040	5040	5040	0
524	20231205	114400	48509250	5040	5040	5040	5040	1
525	20231205	114300	48504210	5030	5030	5030	5030	0
526	20231205	114200	48504210	5030	5030	5030	5030	0
527	20231205	114100	48504210	5030	5030	5030	5030	0
528	20231205	114000	48504210	5030	5030	5030	5030	0
529	20231205	113900	48504210	5030	5030	5030	5030	0
530	20231205	113800	48504210	5030	5030	5030	5030	0
531	20231205	113700	48504210	5030	5030	5030	5030	0
532	20231205	113600	48504210	5030	5030	5030	5030	0
533	20231205	113500	48504210	5030	5030	5030	5030	0
534	20231205	113400	48504210	5030	5030	5030	5030	0
535	20231205	113300	48504210	5030	5030	5030	5030	60
536	20231205	113200	48202410	5030	5040	5040	5030	180
537	20231205	113100	47296910	5050	5050	5050	5050	0
538	20231205	113000	47296910	5050	5050	5050	5050	0
539	20231205	112900	47296910	5050	5050	5050	5050	0
540	20231205	112800	47296910	5050	5050	5050	5050	0
541	20231205	112700	47296910	5050	5050	5050	5050	0
542	20231205	112600	47296910	5050	5050	5050	5050	0
543	20231205	112500	47296910	5050	5050	5050	5050	0
544	20231205	112400	47296910	5050	5050	5050	5050	0
545	20231205	112300	47296910	5050	5050	5050	5050	0
546	20231205	112200	47296910	5050	5050	5050	5050	0
547	20231205	112100	47296910	5050	5050	5050	5050	300
548	20231205	112000	45781910	5050	5050	5050	5050	0
549	20231205	111900	45781910	5050	5050	5050	5050	14
550	20231205	111800	45711210	5050	5050	5050	5050	0
551	20231205	111700	45711210	5050	5050	5050	5050	0
552	20231205	111600	45711210	5050	5050	5050	5050	1
553	20231205	111500	45706160	5030	5030	5030	5030	0
554	20231205	111400	45706160	5030	5030	5030	5030	0
555	20231205	111300	45706160	5030	5030	5030	5030	0
556	20231205	111200	45706160	5030	5030	5030	5030	0
557	20231205	111100	45706160	5030	5030	5030	5030	0
558	20231205	111000	45706160	5030	5030	5030	5030	0
559	20231205	110900	45706160	5030	5030	5030	5030	0
560	20231205	110800	45706160	5030	5030	5030	5030	0
561	20231205	110700	45706160	5030	5030	5030	5030	0
562	20231205	110600	45706160	5030	5030	5030	5030	0
563	20231205	110500	45706160	5030	5030	5030	5030	251
564	20231205	110400	44443630	5030	5030	5030	5030	200
565	20231205	110300	43437630	5030	5030	5030	5030	291
566	20231205	110200	41973900	5050	5050	5050	5050	0
567	20231205	110100	41973900	5050	5050	5050	5050	0
568	20231205	110000	41973900	5050	5050	5050	5050	0
569	20231205	105900	41973900	5050	5050	5050	5050	0
570	20231205	105800	41973900	5050	5050	5050	5050	1
571	20231205	105700	41968850	5030	5030	5030	5030	170
572	20231205	105600	41113750	5030	5030	5030	5030	500
573	20231205	105500	38598750	5040	5040	5040	5040	0
574	20231205	105400	38598750	5040	5040	5040	5040	0
575	20231205	105300	38598750	5040	5040	5040	5040	100
576	20231205	105200	38094750	5030	5030	5030	5030	0
577	20231205	105100	38094750	5030	5030	5030	5030	0
578	20231205	105000	38094750	5030	5030	5030	5030	0
579	20231205	104900	38094750	5030	5030	5030	5030	0
580	20231205	104800	38094750	5030	5030	5030	5030	0
581	20231205	104700	38094750	5030	5030	5030	5030	0
582	20231205	104600	38094750	5030	5030	5030	5030	0
583	20231205	104500	38094750	5030	5030	5030	5030	0
584	20231205	104400	38094750	5030	5030	5030	5030	0
585	20231205	104300	38094750	5030	5040	5040	5030	1201
586	20231205	104200	32047970	5050	5050	5050	5050	26
587	20231205	104100	31916670	5050	5050	5050	5050	4
588	20231205	104000	31896470	5050	5050	5050	5050	116
589	20231205	103900	31310670	5060	5060	5060	5060	0
590	20231205	103800	31310670	5060	5060	5060	5060	0
591	20231205	103700	31310670	5060	5060	5060	5060	0
592	20231205	103600	31310670	5060	5060	5060	5060	0
593	20231205	103500	31310670	5060	5060	5060	5060	0
594	20231205	103400	31310670	5060	5060	5060	5060	55
595	20231205	103300	31032370	5070	5070	5070	5070	0
596	20231205	103200	31032370	5070	5070	5070	5070	0
597	20231205	103100	31032370	5070	5070	5070	5070	7
598	20231205	103000	30996880	5070	5070	5070	5070	3
599	20231205	102900	30981670	5070	5070	5070	5070	0
600	20231205	102800	30981670	5070	5070	5070	5070	0
601	20231205	102700	30981670	5070	5070	5070	5070	0
602	20231205	102600	30981670	5070	5070	5070	5070	3
603	20231205	102500	30966460	5050	5050	5050	5050	0
604	20231205	102400	30966460	5050	5050	5050	5050	0
605	20231205	102300	30966460	5050	5050	5050	5050	47
606	20231205	102200	30729110	5050	5040	5090	5040	173
607	20231205	102100	29852290	5050	5050	5050	5050	0
608	20231205	102000	29852290	5050	5050	5050	5050	0
609	20231205	101900	29852290	5050	5050	5050	5050	0
610	20231205	101800	29852290	5050	5050	5050	5050	102
611	20231205	101700	29337190	5050	5050	5050	5050	0
612	20231205	101600	29337190	5050	5070	5070	5050	27
613	20231205	101500	29200820	5050	5050	5050	5050	0
614	20231205	101400	29200820	5050	5050	5050	5050	0
615	20231205	101300	29200820	5050	5050	5050	5050	0
616	20231205	101200	29200820	5050	5060	5060	5050	270
617	20231205	101100	27835820	5060	5060	5060	5060	1
618	20231205	101000	27830760	5050	5050	5050	5050	0
619	20231205	100900	27830760	5050	5050	5050	5050	0
620	20231205	100800	27830760	5050	5050	5050	5050	0
621	20231205	100700	27830760	5050	5050	5050	5050	0
622	20231205	100600	27830760	5050	5050	5050	5050	0
623	20231205	100500	27830760	5050	5050	5050	5050	0
624	20231205	100400	27830760	5050	5050	5050	5050	0
625	20231205	100300	27830760	5050	5050	5050	5050	0
626	20231205	100200	27830760	5050	5050	5050	5050	0
627	20231205	100100	27830760	5050	5050	5050	5050	0
628	20231205	100000	27830760	5050	5050	5050	5050	0
629	20231205	095900	27830760	5050	5050	5050	5050	0
630	20231205	095800	27830760	5050	5050	5050	5050	12
631	20231205	095700	27770160	5050	5050	5050	5050	0
632	20231205	095600	27770160	5050	5050	5050	5050	343
633	20231205	095500	26038010	5050	5050	5050	5050	157
634	20231205	095400	25245160	5070	5070	5070	5070	0
635	20231205	095300	25245160	5070	5070	5070	5070	0
636	20231205	095200	25245160	5070	5070	5070	5070	0
637	20231205	095100	25245160	5070	5070	5070	5070	0
638	20231205	095000	25245160	5070	5070	5070	5070	0
639	20231205	094900	25245160	5070	5070	5070	5070	0
640	20231205	094800	25245160	5070	5070	5070	5070	0
641	20231205	094700	25245160	5070	5070	5070	5070	1
642	20231205	094600	25240090	5050	5060	5060	5050	120
643	20231205	094500	24633980	5050	5050	5050	5050	0
644	20231205	094400	24633980	5050	5050	5050	5050	0
645	20231205	094300	24633980	5050	5050	5050	5050	0
646	20231205	094200	24633980	5050	5050	5050	5050	0
647	20231205	094100	24633980	5050	5050	5050	5050	0
648	20231205	094000	24633980	5050	5050	5050	5050	0
649	20231205	093900	24633980	5050	5050	5050	5050	29
650	20231205	093800	24487530	5050	5050	5050	5050	130
651	20231205	093700	23831030	5070	5050	5080	5050	143
652	20231205	093600	23107360	5050	5050	5050	5050	8
653	20231205	093500	23066960	5050	5040	5050	5040	2000
654	20231205	093400	12967100	5030	5030	5030	5030	207
655	20231205	093300	11925890	5030	5030	5030	5030	0
656	20231205	093200	11925890	5030	5030	5030	5030	200
657	20231205	093100	10919890	5030	5030	5030	5030	100
658	20231205	093000	10416890	5030	5030	5030	5030	0
659	20231205	092900	10416890	5030	5040	5040	5030	100
660	20231205	092800	9913280	5050	5050	5050	5050	200
661	20231205	092700	8903280	5040	5040	5040	5040	0
662	20231205	092600	8903280	5040	5040	5040	5040	0
663	20231205	092500	8903280	5040	5040	5040	5040	0
664	20231205	092400	8903280	5040	5040	5040	5040	139
665	20231205	092300	8202720	5050	5050	5050	5050	0
666	20231205	092200	8202720	5050	5040	5050	5030	935
667	20231205	092100	3486040	5050	5050	5050	5050	0
668	20231205	092000	3486040	5050	5060	5060	5050	189
669	20231205	091900	2531570	5080	5070	5080	5070	100
670	20231205	091800	2023970	5050	5070	5070	5050	13
671	20231205	091700	1958300	5050	5050	5050	5050	0
672	20231205	091600	1958300	5050	5050	5050	5050	0
673	20231205	091500	1958300	5050	5050	5050	5050	1
674	20231205	091400	1953250	5070	5070	5070	5070	0
675	20231205	091300	1953250	5070	5070	5070	5070	0
676	20231205	091200	1953250	5070	5060	5070	5060	15
677	20231205	091100	1877310	5060	5060	5060	5060	0
678	20231205	091000	1877310	5060	5060	5060	5060	1
679	20231205	090900	1872250	5060	5060	5060	5060	49
680	20231205	090800	1624310	5060	5060	5060	5060	316
681	20231205	090700	25350	5070	5070	5070	5070	0
682	20231205	090600	25350	5070	5070	5070	5070	1
683	20231205	090500	20280	5070	5070	5070	5070	0
684	20231205	090400	20280	5070	5070	5070	5070	0
685	20231205	090300	20280	5070	5070	5070	5070	0
686	20231205	090200	20280	5070	5070	5070	5070	0
687	20231205	090100	20280	5070	5070	5070	5070	0
688	20231205	090000	20280	5070	5070	5070	5070	4