KissMeData/173940/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202600	30252830	5010	5010	5010	5010	305
3	20231205	202500	30252830	5010	5010	5010	5010	0
4	20231205	202400	30252830	5010	5010	5010	5010	0
5	20231205	202300	30252830	5010	5010	5010	5010	0
6	20231205	202200	30252830	5010	5010	5010	5010	0
7	20231205	202100	30252830	5010	5010	5010	5010	0
8	20231205	202000	30252830	5010	5010	5010	5010	0
9	20231205	201900	30252830	5010	5010	5010	5010	0
10	20231205	201800	30252830	5010	5010	5010	5010	0
11	20231205	201700	30252830	5010	5010	5010	5010	0
12	20231205	201600	30252830	5010	5010	5010	5010	0
13	20231205	201500	30252830	5010	5010	5010	5010	0
14	20231205	201400	30252830	5010	5010	5010	5010	0
15	20231205	201300	30252830	5010	5010	5010	5010	0
16	20231205	201200	30252830	5010	5010	5010	5010	0
17	20231205	201100	30252830	5010	5010	5010	5010	0
18	20231205	201000	30252830	5010	5010	5010	5010	0
19	20231205	200900	30252830	5010	5010	5010	5010	0
20	20231205	200800	30252830	5010	5010	5010	5010	0
21	20231205	200700	30252830	5010	5010	5010	5010	0
22	20231205	200600	30252830	5010	5010	5010	5010	0
23	20231205	200500	30252830	5010	5010	5010	5010	0
24	20231205	200400	30252830	5010	5010	5010	5010	0
25	20231205	200300	30252830	5010	5010	5010	5010	0
26	20231205	200200	30252830	5010	5010	5010	5010	0
27	20231205	200100	30252830	5010	5010	5010	5010	0
28	20231205	200000	30252830	5010	5010	5010	5010	0
29	20231205	195900	30252830	5010	5010	5010	5010	0
30	20231205	195800	30252830	5010	5010	5010	5010	0
31	20231205	195700	30252830	5010	5010	5010	5010	0
32	20231205	195600	30252830	5010	5010	5010	5010	305
33	20231205	195500	30252830	5010	5010	5010	5010	0
34	20231205	195400	30252830	5010	5010	5010	5010	0
35	20231205	195300	30252830	5010	5010	5010	5010	0
36	20231205	195200	30252830	5010	5010	5010	5010	0
37	20231205	195100	30252830	5010	5010	5010	5010	0
38	20231205	195000	30252830	5010	5010	5010	5010	0
39	20231205	194900	30252830	5010	5010	5010	5010	0
40	20231205	194800	30252830	5010	5010	5010	5010	0
41	20231205	194700	30252830	5010	5010	5010	5010	0
42	20231205	194600	30252830	5010	5010	5010	5010	0
43	20231205	194500	30252830	5010	5010	5010	5010	0
44	20231205	194400	30252830	5010	5010	5010	5010	0
45	20231205	194300	30252830	5010	5010	5010	5010	0
46	20231205	194200	30252830	5010	5010	5010	5010	0
47	20231205	194100	30252830	5010	5010	5010	5010	0
48	20231205	194000	30252830	5010	5010	5010	5010	0
49	20231205	193900	30252830	5010	5010	5010	5010	0
50	20231205	193800	30252830	5010	5010	5010	5010	0
51	20231205	193700	30252830	5010	5010	5010	5010	0
52	20231205	193600	30252830	5010	5010	5010	5010	0
53	20231205	193500	30252830	5010	5010	5010	5010	0
54	20231205	193400	30252830	5010	5010	5010	5010	0
55	20231205	193300	30252830	5010	5010	5010	5010	0
56	20231205	193200	30252830	5010	5010	5010	5010	0
57	20231205	193100	30252830	5010	5010	5010	5010	0
58	20231205	193000	30252830	5010	5010	5010	5010	0
59	20231205	192900	30252830	5010	5010	5010	5010	0
60	20231205	192800	30252830	5010	5010	5010	5010	0
61	20231205	192700	30252830	5010	5010	5010	5010	0
62	20231205	192600	30252830	5010	5010	5010	5010	305
63	20231205	192500	30252830	5010	5010	5010	5010	0
64	20231205	192400	30252830	5010	5010	5010	5010	0
65	20231205	192300	30252830	5010	5010	5010	5010	0
66	20231205	192200	30252830	5010	5010	5010	5010	0
67	20231205	192100	30252830	5010	5010	5010	5010	0
68	20231205	192000	30252830	5010	5010	5010	5010	0
69	20231205	191900	30252830	5010	5010	5010	5010	0
70	20231205	191800	30252830	5010	5010	5010	5010	0
71	20231205	191700	30252830	5010	5010	5010	5010	0
72	20231205	191600	30252830	5010	5010	5010	5010	0
73	20231205	191500	30252830	5010	5010	5010	5010	0
74	20231205	191400	30252830	5010	5010	5010	5010	0
75	20231205	191300	30252830	5010	5010	5010	5010	0
76	20231205	191200	30252830	5010	5010	5010	5010	0
77	20231205	191100	30252830	5010	5010	5010	5010	0
78	20231205	191000	30252830	5010	5010	5010	5010	0
79	20231205	190900	30252830	5010	5010	5010	5010	0
80	20231205	190800	30252830	5010	5010	5010	5010	0
81	20231205	190700	30252830	5010	5010	5010	5010	0
82	20231205	190600	30252830	5010	5010	5010	5010	0
83	20231205	190500	30252830	5010	5010	5010	5010	0
84	20231205	190400	30252830	5010	5010	5010	5010	0
85	20231205	190300	30252830	5010	5010	5010	5010	0
86	20231205	190200	30252830	5010	5010	5010	5010	0
87	20231205	190100	30252830	5010	5010	5010	5010	0
88	20231205	190000	30252830	5010	5010	5010	5010	0
89	20231205	185900	30252830	5010	5010	5010	5010	0
90	20231205	185800	30252830	5010	5010	5010	5010	0
91	20231205	185700	30252830	5010	5010	5010	5010	0
92	20231205	185600	30252830	5010	5010	5010	5010	305
93	20231205	185500	30252830	5010	5010	5010	5010	0
94	20231205	185400	30252830	5010	5010	5010	5010	0
95	20231205	185300	30252830	5010	5010	5010	5010	0
96	20231205	185200	30252830	5010	5010	5010	5010	0
97	20231205	185100	30252830	5010	5010	5010	5010	0
98	20231205	185000	30252830	5010	5010	5010	5010	0
99	20231205	184900	30252830	5010	5010	5010	5010	0
100	20231205	184800	30252830	5010	5010	5010	5010	0
101	20231205	184700	30252830	5010	5010	5010	5010	0
102	20231205	184600	30252830	5010	5010	5010	5010	0
103	20231205	184500	30252830	5010	5010	5010	5010	0
104	20231205	184400	30252830	5010	5010	5010	5010	0
105	20231205	184300	30252830	5010	5010	5010	5010	0
106	20231205	184200	30252830	5010	5010	5010	5010	0
107	20231205	184100	30252830	5010	5010	5010	5010	0
108	20231205	184000	30252830	5010	5010	5010	5010	0
109	20231205	183900	30252830	5010	5010	5010	5010	0
110	20231205	183800	30252830	5010	5010	5010	5010	0
111	20231205	183700	30252830	5010	5010	5010	5010	0
112	20231205	183600	30252830	5010	5010	5010	5010	0
113	20231205	183500	30252830	5010	5010	5010	5010	0
114	20231205	183400	30252830	5010	5010	5010	5010	0
115	20231205	183300	30252830	5010	5010	5010	5010	0
116	20231205	183200	30252830	5010	5010	5010	5010	0
117	20231205	183100	30252830	5010	5010	5010	5010	0
118	20231205	183000	30252830	5010	5010	5010	5010	0
119	20231205	182900	30252830	5010	5010	5010	5010	0
120	20231205	182800	30252830	5010	5010	5010	5010	0
121	20231205	182700	30252830	5010	5010	5010	5010	0
122	20231205	182600	30252830	5010	5010	5010	5010	305
123	20231205	182500	30252830	5010	5010	5010	5010	0
124	20231205	182400	30252830	5010	5010	5010	5010	0
125	20231205	182300	30252830	5010	5010	5010	5010	0
126	20231205	182200	30252830	5010	5010	5010	5010	0
127	20231205	182100	30252830	5010	5010	5010	5010	0
128	20231205	182000	30252830	5010	5010	5010	5010	0
129	20231205	181900	30252830	5010	5010	5010	5010	0
130	20231205	181800	30252830	5010	5010	5010	5010	0
131	20231205	181700	30252830	5010	5010	5010	5010	0
132	20231205	181600	30252830	5010	5010	5010	5010	0
133	20231205	181500	30252830	5010	5010	5010	5010	0
134	20231205	181400	30252830	5010	5010	5010	5010	0
135	20231205	181300	30252830	5010	5010	5010	5010	0
136	20231205	181200	30252830	5010	5010	5010	5010	0
137	20231205	181100	30252830	5010	5010	5010	5010	0
138	20231205	181000	30252830	5010	5010	5010	5010	0
139	20231205	180900	30252830	5010	5010	5010	5010	0
140	20231205	180800	30252830	5010	5010	5010	5010	0
141	20231205	180700	30252830	5010	5010	5010	5010	0
142	20231205	180600	30252830	5010	5010	5010	5010	0
143	20231205	180500	30252830	5010	5010	5010	5010	0
144	20231205	180400	30252830	5010	5010	5010	5010	0
145	20231205	180300	30252830	5010	5010	5010	5010	0
146	20231205	180200	30252830	5010	5010	5010	5010	0
147	20231205	180100	30252830	5010	5010	5010	5010	0
148	20231205	180000	30252830	5010	5010	5010	5010	0
149	20231205	175900	30252830	5010	5010	5010	5010	0
150	20231205	175800	30252830	5010	5010	5010	5010	0
151	20231205	175700	30252830	5010	5010	5010	5010	0
152	20231205	175600	30252830	5010	5010	5010	5010	305
153	20231205	175500	30252830	5010	5010	5010	5010	0
154	20231205	175400	30252830	5010	5010	5010	5010	0
155	20231205	175300	30252830	5010	5010	5010	5010	0
156	20231205	175200	30252830	5010	5010	5010	5010	0
157	20231205	175100	30252830	5010	5010	5010	5010	0
158	20231205	175000	30252830	5010	5010	5010	5010	0
159	20231205	174900	30252830	5010	5010	5010	5010	0
160	20231205	174800	30252830	5010	5010	5010	5010	0
161	20231205	174700	30252830	5010	5010	5010	5010	0
162	20231205	174600	30252830	5010	5010	5010	5010	0
163	20231205	174500	30252830	5010	5010	5010	5010	0
164	20231205	174400	30252830	5010	5010	5010	5010	0
165	20231205	174300	30252830	5010	5010	5010	5010	0
166	20231205	174200	30252830	5010	5010	5010	5010	0
167	20231205	174100	30252830	5010	5010	5010	5010	0
168	20231205	174000	30252830	5010	5010	5010	5010	0
169	20231205	173900	30252830	5010	5010	5010	5010	0
170	20231205	173800	30252830	5010	5010	5010	5010	0
171	20231205	173700	30252830	5010	5010	5010	5010	0
172	20231205	173600	30252830	5010	5010	5010	5010	0
173	20231205	173500	30252830	5010	5010	5010	5010	0
174	20231205	173400	30252830	5010	5010	5010	5010	0
175	20231205	173300	30252830	5010	5010	5010	5010	0
176	20231205	173200	30252830	5010	5010	5010	5010	0
177	20231205	173100	30252830	5010	5010	5010	5010	0
178	20231205	173000	30252830	5010	5010	5010	5010	0
179	20231205	172900	30252830	5010	5010	5010	5010	0
180	20231205	172800	30252830	5010	5010	5010	5010	0
181	20231205	172700	30252830	5010	5010	5010	5010	0
182	20231205	172600	30252830	5010	5010	5010	5010	305
183	20231205	172500	30252830	5010	5010	5010	5010	0
184	20231205	172400	30252830	5010	5010	5010	5010	0
185	20231205	172300	30252830	5010	5010	5010	5010	0
186	20231205	172200	30252830	5010	5010	5010	5010	0
187	20231205	172100	30252830	5010	5010	5010	5010	0
188	20231205	172000	30252830	5010	5010	5010	5010	0
189	20231205	171900	30252830	5010	5010	5010	5010	0
190	20231205	171800	30252830	5010	5010	5010	5010	0
191	20231205	171700	30252830	5010	5010	5010	5010	0
192	20231205	171600	30252830	5010	5010	5010	5010	0
193	20231205	171500	30252830	5010	5010	5010	5010	0
194	20231205	171400	30252830	5010	5010	5010	5010	0
195	20231205	171300	30252830	5010	5010	5010	5010	0
196	20231205	171200	30252830	5010	5010	5010	5010	0
197	20231205	171100	30252830	5010	5010	5010	5010	0
198	20231205	171000	30252830	5010	5010	5010	5010	0
199	20231205	170900	30252830	5010	5010	5010	5010	0
200	20231205	170800	30252830	5010	5010	5010	5010	0
201	20231205	170700	30252830	5010	5010	5010	5010	0
202	20231205	170600	30252830	5010	5010	5010	5010	0
203	20231205	170500	30252830	5010	5010	5010	5010	0
204	20231205	170400	30252830	5010	5010	5010	5010	0
205	20231205	170300	30252830	5010	5010	5010	5010	0
206	20231205	170200	30252830	5010	5010	5010	5010	0
207	20231205	170100	30252830	5010	5010	5010	5010	0
208	20231205	170000	30252830	5010	5010	5010	5010	0
209	20231205	165900	30252830	5010	5010	5010	5010	0
210	20231205	165800	30252830	5010	5010	5010	5010	0
211	20231205	165700	30252830	5010	5010	5010	5010	0
212	20231205	165600	30252830	5010	5010	5010	5010	305
213	20231205	165500	30252830	5010	5010	5010	5010	0
214	20231205	165400	30252830	5010	5010	5010	5010	0
215	20231205	165300	30252830	5010	5010	5010	5010	0
216	20231205	165200	30252830	5010	5010	5010	5010	0
217	20231205	165100	30252830	5010	5010	5010	5010	0
218	20231205	165000	30252830	5010	5010	5010	5010	0
219	20231205	164900	30252830	5010	5010	5010	5010	0
220	20231205	164800	30252830	5010	5010	5010	5010	0
221	20231205	164700	30252830	5010	5010	5010	5010	0
222	20231205	164600	30252830	5010	5010	5010	5010	0
223	20231205	164500	30252830	5010	5010	5010	5010	0
224	20231205	164400	30252830	5010	5010	5010	5010	0
225	20231205	164300	30252830	5010	5010	5010	5010	0
226	20231205	164200	30252830	5010	5010	5010	5010	0
227	20231205	164100	30252830	5010	5010	5010	5010	0
228	20231205	164000	30252830	5010	5010	5010	5010	0
229	20231205	163900	30252830	5010	5010	5010	5010	0
230	20231205	163800	30252830	5010	5010	5010	5010	0
231	20231205	163700	30252830	5010	5010	5010	5010	0
232	20231205	163600	30252830	5010	5010	5010	5010	0
233	20231205	163500	30252830	5010	5010	5010	5010	0
234	20231205	163400	30252830	5010	5010	5010	5010	0
235	20231205	163300	30252830	5010	5010	5010	5010	0
236	20231205	163200	30252830	5010	5010	5010	5010	0
237	20231205	163100	30252830	5010	5010	5010	5010	0
238	20231205	163000	30252830	5010	5010	5010	5010	0
239	20231205	162900	30252830	5010	5010	5010	5010	0
240	20231205	162800	30252830	5010	5010	5010	5010	0
241	20231205	162700	30252830	5010	5010	5010	5010	0
242	20231205	162600	30252830	5010	5010	5010	5010	305
243	20231205	162500	30252830	5010	5010	5010	5010	0
244	20231205	162400	30252830	5010	5010	5010	5010	0
245	20231205	162300	30252830	5010	5010	5010	5010	0
246	20231205	162200	30252830	5010	5010	5010	5010	0
247	20231205	162100	30252830	5010	5010	5010	5010	0
248	20231205	162000	30252830	5010	5010	5010	5010	0
249	20231205	161900	30252830	5010	5010	5010	5010	0
250	20231205	161800	30252830	5010	5010	5010	5010	0
251	20231205	161700	30252830	5010	5010	5010	5010	0
252	20231205	161600	30252830	5010	5010	5010	5010	0
253	20231205	161500	30252830	5010	5010	5010	5010	0
254	20231205	161400	30252830	5010	5010	5010	5010	0
255	20231205	161300	30252830	5010	5010	5010	5010	0
256	20231205	161200	30252830	5010	5010	5010	5010	0
257	20231205	161100	30252830	5010	5010	5010	5010	0
258	20231205	161000	30252830	5010	5010	5010	5010	0
259	20231205	160900	30252830	5010	5010	5010	5010	0
260	20231205	160800	30252830	5010	5010	5010	5010	0
261	20231205	160700	30252830	5010	5010	5010	5010	0
262	20231205	160600	30252830	5010	5010	5010	5010	0
263	20231205	160500	30252830	5010	5010	5010	5010	0
264	20231205	160400	30252830	5010	5010	5010	5010	0
265	20231205	160300	30252830	5010	5010	5010	5010	0
266	20231205	160200	30252830	5010	5010	5010	5010	0
267	20231205	160100	30252830	5010	5010	5010	5010	0
268	20231205	160000	30252830	5010	5010	5010	5010	0
269	20231205	155900	30252830	5010	5010	5010	5010	0
270	20231205	155800	30252830	5010	5010	5010	5010	0
271	20231205	155700	30252830	5010	5010	5010	5010	0
272	20231205	155600	30252830	5010	5010	5010	5010	305
273	20231205	155500	30252830	5010	5010	5010	5010	0
274	20231205	155400	30252830	5010	5010	5010	5010	0
275	20231205	155300	30252830	5010	5010	5010	5010	0
276	20231205	155200	30252830	5010	5010	5010	5010	0
277	20231205	155100	30252830	5010	5010	5010	5010	0
278	20231205	155000	30252830	5010	5010	5010	5010	0
279	20231205	154900	30252830	5010	5010	5010	5010	0
280	20231205	154800	30252830	5010	5010	5010	5010	0
281	20231205	154700	30252830	5010	5010	5010	5010	0
282	20231205	154600	30252830	5010	5010	5010	5010	0
283	20231205	154500	30252830	5010	5010	5010	5010	0
284	20231205	154400	30252830	5010	5010	5010	5010	0
285	20231205	154300	30252830	5010	5010	5010	5010	0
286	20231205	154200	30252830	5010	5010	5010	5010	0
287	20231205	154100	30252830	5010	5010	5010	5010	0
288	20231205	154000	30252830	5010	5010	5010	5010	0
289	20231205	153900	30252830	5010	5010	5010	5010	0
290	20231205	153800	30252830	5010	5010	5010	5010	0
291	20231205	153700	30252830	5010	5010	5010	5010	0
292	20231205	153600	30252830	5010	5010	5010	5010	0
293	20231205	153500	30252830	5010	5010	5010	5010	0
294	20231205	153400	30252830	5010	5010	5010	5010	0
295	20231205	153300	30252830	5010	5010	5010	5010	0
296	20231205	153200	30252830	5010	5010	5010	5010	0
297	20231205	153100	30252830	5010	5010	5010	5010	0
298	20231205	153000	30252830	5010	5010	5010	5010	305
299	20231205	152900	28724780	5010	5010	5010	5010	0
300	20231205	152800	28724780	5010	5010	5010	5010	0
301	20231205	152700	28724780	5010	5010	5010	5010	0
302	20231205	152600	28724780	5010	5010	5010	5010	0
303	20231205	152500	28724780	5010	5010	5010	5010	0
304	20231205	152400	28724780	5010	5010	5010	5010	0
305	20231205	152300	28724780	5010	5010	5010	5010	0
306	20231205	152200	28724780	5010	5010	5010	5010	0
307	20231205	152100	28724780	5010	5010	5010	5010	0
308	20231205	152000	28724780	5010	5010	5010	5010	0
309	20231205	151900	28724780	5010	5010	5010	5010	0
310	20231205	151800	28724780	5010	5010	5010	5010	1
311	20231205	151700	28719770	5000	5000	5000	5000	0
312	20231205	151600	28719770	5000	5000	5000	5000	0
313	20231205	151500	28719770	5000	5000	5000	5000	0
314	20231205	151400	28719770	5000	5000	5000	5000	0
315	20231205	151300	28719770	5000	5000	5000	5000	0
316	20231205	151200	28719770	5000	5000	5000	5000	0
317	20231205	151100	28719770	5000	5000	5000	5000	2
318	20231205	151000	28709770	4970	4970	4970	4970	0
319	20231205	150900	28709770	4970	4970	4970	4970	12
320	20231205	150800	28650130	4970	4970	4970	4970	5
321	20231205	150700	28625280	4970	4970	4970	4970	8
322	20231205	150600	28585520	4970	4970	4970	4970	26
323	20231205	150500	28456300	4970	4975	4975	4970	12
324	20231205	150400	28396650	4975	4975	4975	4975	5
325	20231205	150300	28371775	4975	4975	4975	4975	50
326	20231205	150200	28123025	4970	4970	4970	4970	15
327	20231205	150100	28048475	4975	4975	4975	4975	58
328	20231205	150000	27759925	4975	4975	4975	4975	24
329	20231205	145900	27640525	4975	4975	4975	4975	17
330	20231205	145800	27555950	4995	4975	4995	4975	27
331	20231205	145700	27421585	4995	4975	5000	4975	30
332	20231205	145600	27272290	4975	4975	4975	4975	20
333	20231205	145500	27172790	4975	4975	4975	4975	23
334	20231205	145400	27058365	5010	4980	5010	4975	28
335	20231205	145300	26918895	5000	4990	5000	4990	6
336	20231205	145200	26888925	4980	4980	4980	4980	27
337	20231205	145100	26754465	4980	4980	4980	4980	14
338	20231205	145000	26684745	4980	4980	4980	4980	27
339	20231205	144900	26550285	4980	4985	4985	4980	23
340	20231205	144800	26435725	4985	4990	5000	4985	26
341	20231205	144700	26306060	4985	4985	4985	4985	30
342	20231205	144600	26156510	4985	4985	4985	4985	18
343	20231205	144500	26066780	4985	4985	4985	4985	25
344	20231205	144400	25942155	4985	4985	4985	4985	156
345	20231205	144300	25164495	4985	4985	4985	4985	23
346	20231205	144200	25049840	4985	4985	4985	4985	200
347	20231205	144100	24052840	4985	4985	4985	4985	25
348	20231205	144000	23928215	4985	4990	4990	4985	74
349	20231205	143900	23559060	4990	4985	4990	4985	29
350	20231205	143800	23414490	4990	4985	4990	4985	25
351	20231205	143700	23289850	4990	4985	4990	4985	18
352	20231205	143600	23200115	4985	4985	4985	4985	122
353	20231205	143500	22591945	4985	4985	4985	4985	25
354	20231205	143400	22467320	4985	4985	4985	4985	21
355	20231205	143300	22362635	4985	4990	4990	4985	39
356	20231205	143200	22168165	4985	4985	4985	4985	21
357	20231205	143100	22063480	4985	4985	4985	4985	0
358	20231205	143000	22063480	4985	4985	4985	4985	40
359	20231205	142900	21864080	4990	4990	4990	4990	6
360	20231205	142800	21834140	4990	4990	4990	4990	28
361	20231205	142700	21694420	4990	4990	4990	4990	22
362	20231205	142600	21584640	4990	4990	4990	4990	17
363	20231205	142500	21499810	5010	4990	5010	4990	30
364	20231205	142400	21350090	4985	4985	4985	4985	25
365	20231205	142300	21225465	4985	4985	4985	4985	22
366	20231205	142200	21115795	4985	4990	4990	4985	26
367	20231205	142100	20986180	4990	4990	4990	4990	20
368	20231205	142000	20886380	4990	4990	4990	4990	24
369	20231205	141900	20766620	4990	4990	4990	4990	0
370	20231205	141800	20766620	4990	4990	4990	4990	24
371	20231205	141700	20646860	4985	4985	4985	4985	20
372	20231205	141600	20547160	4985	4985	4985	4985	23
373	20231205	141500	20432505	4985	4985	4990	4985	33
374	20231205	141400	20267980	4985	4990	4990	4985	20
375	20231205	141300	20168270	4985	4985	4985	4985	23
376	20231205	141200	20053615	4985	4985	4985	4985	22
377	20231205	141100	19943945	4985	4985	4985	4985	28
378	20231205	141000	19804365	4985	4985	4985	4985	19
379	20231205	140900	19709650	4985	4985	4985	4985	25
380	20231205	140800	19585025	4985	4985	4985	4985	0
381	20231205	140700	19585025	4985	4985	4985	4985	23
382	20231205	140600	19470370	4985	4985	4985	4985	38
383	20231205	140500	19280940	4985	4985	4985	4985	10
384	20231205	140400	19231090	4985	4985	4985	4985	20
385	20231205	140300	19131390	4985	4985	4985	4985	28
386	20231205	140200	18991810	4980	4980	4980	4980	23
387	20231205	140100	18877270	4980	4980	4980	4980	26
388	20231205	140000	18747790	4980	4985	4985	4980	27
389	20231205	135900	18613325	4985	4985	4985	4985	14
390	20231205	135800	18543535	4985	4985	4985	4985	37
391	20231205	135700	18359090	4985	4985	4985	4985	0
392	20231205	135600	18359090	4985	4985	4985	4985	20
393	20231205	135500	18259390	4985	4985	4985	4985	20
394	20231205	135400	18159690	4985	4985	4985	4985	28
395	20231205	135300	18020110	4985	4985	4985	4985	19
396	20231205	135200	17925395	4985	4985	4985	4985	27
397	20231205	135100	17790800	4985	4985	4985	4985	19
398	20231205	135000	17696085	4985	4985	4985	4985	28
399	20231205	134900	17556505	4985	4985	4985	4985	121
400	20231205	134800	16953320	4985	4985	4985	4985	28
401	20231205	134700	16813740	4985	4985	4985	4985	0
402	20231205	134600	16813740	4985	4985	4985	4985	41
403	20231205	134500	16609355	4985	4985	4985	4985	0
404	20231205	134400	16609355	4985	4985	4985	4985	25
405	20231205	134300	16484730	4985	4985	5010	4985	45
406	20231205	134200	16260380	4990	4990	4990	4990	5
407	20231205	134100	16235430	4985	4985	4985	4985	21
408	20231205	134000	16130745	5000	4990	5000	4985	27
409	20231205	133900	15996075	4985	4985	4985	4985	22
410	20231205	133800	15886405	4985	4985	4985	4985	25
411	20231205	133700	15761780	4985	4985	4985	4985	18
412	20231205	133600	15672050	4980	4985	4985	4980	22
413	20231205	133500	15562485	4985	4985	4985	4985	1
414	20231205	133400	15557500	4980	4995	5000	4980	28
415	20231205	133300	15417990	4980	4980	4980	4980	24
416	20231205	133200	15298470	4980	4980	4980	4980	21
417	20231205	133100	15193890	4980	4980	4980	4980	24
418	20231205	133000	15074370	4980	4980	4980	4980	30
419	20231205	132900	14924970	4980	4985	4985	4980	15
420	20231205	132800	14850210	4985	4985	4985	4985	30
421	20231205	132700	14700660	4985	5000	5000	4985	16
422	20231205	132600	14620885	5000	4985	5000	4985	26
423	20231205	132500	14491245	4985	4985	4985	4985	23
424	20231205	132400	14376590	4985	4985	4985	4985	23
425	20231205	132300	14261935	4985	4985	4985	4985	0
426	20231205	132200	14261935	4985	4985	4985	4985	28
427	20231205	132100	14122355	4985	4985	4985	4985	23
428	20231205	132000	14007700	4985	4990	4990	4985	25
429	20231205	131900	13883070	4985	4985	4985	4985	18
430	20231205	131800	13793340	4985	4990	4990	4985	30
431	20231205	131700	13643650	4990	4990	4990	4990	17
432	20231205	131600	13558820	5010	4990	5010	4990	34
433	20231205	131500	13389110	4995	4990	4995	4990	23
434	20231205	131400	13274320	4990	4990	4990	4990	0
435	20231205	131300	13274320	4990	4990	4990	4990	21
436	20231205	131200	13169530	4990	4990	4990	4990	26
437	20231205	131100	13039790	4990	4990	4990	4990	26
438	20231205	131000	12910050	4990	4990	4990	4990	20
439	20231205	130900	12810250	4990	4990	4990	4990	19
440	20231205	130800	12715440	4990	4990	4990	4990	30
441	20231205	130700	12565740	4990	4990	4990	4990	15
442	20231205	130600	12490890	4990	4990	4990	4990	27
443	20231205	130500	12356160	4990	4990	4990	4990	21
444	20231205	130400	12251370	4990	4990	4990	4990	21
445	20231205	130300	12146580	4990	4990	4990	4990	27
446	20231205	130200	12011850	4990	4990	4990	4990	0
447	20231205	130100	12011850	4990	4990	4990	4990	20
448	20231205	130000	11912050	4990	4990	4990	4990	30
449	20231205	125900	11762350	4990	4990	4990	4990	17
450	20231205	125800	11677520	4990	4990	4990	4990	29
451	20231205	125700	11532810	5010	4990	5010	4990	31
452	20231205	125600	11378065	4990	4990	4990	4990	16
453	20231205	125500	11298225	4990	4990	4990	4990	28
454	20231205	125400	11158505	4990	4990	4990	4990	21
455	20231205	125300	11053715	4990	4990	4990	4990	27
456	20231205	125200	10918985	4990	4990	4990	4990	0
457	20231205	125100	10918985	4990	4990	4990	4990	25
458	20231205	125000	10794235	4990	4990	4990	4990	15
459	20231205	124900	10719385	4990	4990	4990	4990	25
460	20231205	124800	10594635	4990	4990	4990	4990	26
461	20231205	124700	10464895	4990	4990	4990	4990	20
462	20231205	124600	10365095	4990	4990	4990	4990	22
463	20231205	124500	10255315	4990	4990	4990	4990	30
464	20231205	124400	10105615	4990	4990	4990	4990	18
465	20231205	124300	10015795	4990	4990	4990	4990	25
466	20231205	124200	9891045	4990	4990	4990	4990	22
467	20231205	124100	9781265	4990	4990	4990	4990	21
468	20231205	124000	9676475	4990	4990	4990	4990	30
469	20231205	123900	9526775	4990	4990	4990	4990	0
470	20231205	123800	9526775	4990	4990	4990	4990	18
471	20231205	123700	9436955	4990	4990	4990	4990	20
472	20231205	123600	9337155	4990	4990	4990	4990	22
473	20231205	123500	9227375	4990	4995	5010	4990	34
474	20231205	123400	9057655	4990	4990	4990	4990	25
475	20231205	123300	8932905	4990	4990	4990	4990	28
476	20231205	123200	8793185	4990	4990	4990	4990	19
477	20231205	123100	8698375	4990	4990	4990	4990	17
478	20231205	123000	8613545	4990	4990	4990	4990	30
479	20231205	122900	8463845	4990	4990	4990	4990	1
480	20231205	122800	8458855	4990	4990	4990	4990	21
481	20231205	122700	8354065	4990	4990	4990	4990	21
482	20231205	122600	8249275	4990	4990	4990	4990	22
483	20231205	122500	8139495	4985	4985	4985	4985	27
484	20231205	122400	8004900	4985	4985	4985	4985	20
485	20231205	122300	7905200	4985	4985	4985	4985	26
486	20231205	122200	7775590	4985	4985	4985	4985	27
487	20231205	122100	7640995	4985	4985	4985	4985	16
488	20231205	122000	7561235	4985	4985	4985	4985	26
489	20231205	121900	7431625	4985	4985	4985	4985	0
490	20231205	121800	7431625	4985	4995	4995	4985	59
491	20231205	121700	7137430	4990	4990	4990	4990	0
492	20231205	121600	7137430	4990	4990	4990	4990	16
493	20231205	121500	7057590	4990	4990	4990	4990	20
494	20231205	121400	6957790	4990	4990	4990	4990	24
495	20231205	121300	6838030	4990	4990	4990	4990	26
496	20231205	121200	6708290	4990	4990	4990	4990	17
497	20231205	121100	6623460	4990	4990	4990	4990	31
498	20231205	121000	6468770	4990	4995	4995	4990	16
499	20231205	120900	6388920	4990	4990	4990	4990	26
500	20231205	120800	6259180	4990	4990	4990	4990	0
501	20231205	120700	6259180	4990	4990	4990	4990	25
502	20231205	120600	6134430	4990	4990	4990	4990	20
503	20231205	120500	6034630	4990	4990	4990	4990	26
504	20231205	120400	5904890	4990	4990	4990	4990	17
505	20231205	120300	5820060	4990	5010	5010	4990	35
506	20231205	120200	5645310	4990	5010	5010	4990	19
507	20231205	120100	5550310	5010	5010	5010	4990	32
508	20231205	120000	5390590	4990	5000	5000	4990	19
509	20231205	115900	5295770	5000	5000	5000	5000	0
510	20231205	115800	5295770	5000	5000	5000	5000	0
511	20231205	115700	5295770	5000	5000	5000	5000	0
512	20231205	115600	5295770	5000	5000	5000	5000	0
513	20231205	115500	5295770	5000	5000	5000	5000	0
514	20231205	115400	5295770	5000	5000	5000	5000	0
515	20231205	115300	5295770	5000	5000	5000	5000	0
516	20231205	115200	5295770	5000	5000	5000	5000	9
517	20231205	115100	5250770	5010	5010	5010	5010	0
518	20231205	115000	5250770	5010	5010	5010	5010	0
519	20231205	114900	5250770	5010	5010	5010	5010	0
520	20231205	114800	5250770	5010	5010	5010	5010	0
521	20231205	114700	5250770	5010	5010	5010	5010	0
522	20231205	114600	5250770	5010	5010	5010	5010	0
523	20231205	114500	5250770	5010	5000	5010	5000	2
524	20231205	114400	5240760	4990	4990	4990	4990	0
525	20231205	114300	5240760	4990	4990	4990	4990	0
526	20231205	114200	5240760	4990	4990	4990	4990	0
527	20231205	114100	5240760	4990	4990	4990	4990	0
528	20231205	114000	5240760	4990	4990	4990	4990	0
529	20231205	113900	5240760	4990	4995	4995	4990	100
530	20231205	113800	4741680	4990	4990	4990	4990	0
531	20231205	113700	4741680	4990	4990	4990	4990	0
532	20231205	113600	4741680	4990	4990	4990	4990	0
533	20231205	113500	4741680	4990	4990	4990	4990	0
534	20231205	113400	4741680	4990	4990	4990	4990	0
535	20231205	113300	4741680	4990	4990	4990	4990	0
536	20231205	113200	4741680	4990	4990	4990	4990	0
537	20231205	113100	4741680	4990	4990	4990	4990	0
538	20231205	113000	4741680	4990	4990	4990	4990	0
539	20231205	112900	4741680	4990	4990	4990	4990	0
540	20231205	112800	4741680	4990	4990	4990	4990	0
541	20231205	112700	4741680	4990	4990	4990	4990	0
542	20231205	112600	4741680	4990	4990	4990	4990	0
543	20231205	112500	4741680	4990	4990	4990	4990	0
544	20231205	112400	4741680	4990	4990	4990	4990	0
545	20231205	112300	4741680	4990	4990	4990	4990	0
546	20231205	112200	4741680	4990	4990	4990	4990	0
547	20231205	112100	4741680	4990	4990	4990	4990	0
548	20231205	112000	4741680	4990	4990	4990	4990	0
549	20231205	111900	4741680	4990	4990	4990	4990	0
550	20231205	111800	4741680	4990	4990	4990	4990	0
551	20231205	111700	4741680	4990	4990	4990	4990	0
552	20231205	111600	4741680	4990	4990	4990	4990	0
553	20231205	111500	4741680	4990	4990	4990	4990	0
554	20231205	111400	4741680	4990	4990	4990	4990	0
555	20231205	111300	4741680	4990	4990	4990	4990	0
556	20231205	111200	4741680	4990	4990	4990	4990	0
557	20231205	111100	4741680	4990	4990	4990	4990	0
558	20231205	111000	4741680	4990	4990	4990	4990	0
559	20231205	110900	4741680	4990	4990	4990	4990	0
560	20231205	110800	4741680	4990	4990	4990	4990	0
561	20231205	110700	4741680	4990	4990	4990	4990	0
562	20231205	110600	4741680	4990	4990	4990	4990	0
563	20231205	110500	4741680	4990	4990	4990	4990	0
564	20231205	110400	4741680	4990	4990	4990	4990	0
565	20231205	110300	4741680	4990	4990	4990	4990	0
566	20231205	110200	4741680	4990	4990	4990	4990	0
567	20231205	110100	4741680	4990	4990	4990	4990	0
568	20231205	110000	4741680	4990	4990	4990	4990	0
569	20231205	105900	4741680	4990	4990	4990	4990	0
570	20231205	105800	4741680	4990	4990	4990	4990	0
571	20231205	105700	4741680	4990	4990	4990	4990	0
572	20231205	105600	4741680	4990	4990	4990	4990	0
573	20231205	105500	4741680	4990	4990	4990	4990	0
574	20231205	105400	4741680	4990	4990	4990	4990	0
575	20231205	105300	4741680	4990	4990	4990	4990	0
576	20231205	105200	4741680	4990	4990	4990	4990	0
577	20231205	105100	4741680	4990	4990	4990	4990	0
578	20231205	105000	4741680	4990	4990	4990	4990	0
579	20231205	104900	4741680	4990	4990	4990	4990	0
580	20231205	104800	4741680	4990	4990	4990	4990	0
581	20231205	104700	4741680	4990	4990	4990	4990	0
582	20231205	104600	4741680	4990	4990	4990	4990	0
583	20231205	104500	4741680	4990	4990	4990	4990	0
584	20231205	104400	4741680	4990	4990	4990	4990	0
585	20231205	104300	4741680	4990	4990	4990	4990	0
586	20231205	104200	4741680	4990	4990	4990	4990	0
587	20231205	104100	4741680	4990	4990	4990	4990	0
588	20231205	104000	4741680	4990	4990	4990	4990	0
589	20231205	103900	4741680	4990	4990	4990	4990	0
590	20231205	103800	4741680	4990	4990	4990	4990	0
591	20231205	103700	4741680	4990	4990	4990	4990	0
592	20231205	103600	4741680	4990	4990	4990	4990	0
593	20231205	103500	4741680	4990	4990	4990	4990	0
594	20231205	103400	4741680	4990	4990	4990	4990	0
595	20231205	103300	4741680	4990	4990	4990	4990	0
596	20231205	103200	4741680	4990	4990	4990	4990	0
597	20231205	103100	4741680	4990	4990	4990	4990	0
598	20231205	103000	4741680	4990	4990	4990	4990	0
599	20231205	102900	4741680	4990	4990	4990	4990	0
600	20231205	102800	4741680	4990	4990	4990	4990	45
601	20231205	102700	4517130	4990	4990	4990	4990	0
602	20231205	102600	4517130	4990	4990	4990	4990	0
603	20231205	102500	4517130	4990	4990	4990	4990	0
604	20231205	102400	4517130	4990	4990	4990	4990	0
605	20231205	102300	4517130	4990	4990	4990	4990	0
606	20231205	102200	4517130	4990	4990	4990	4990	0
607	20231205	102100	4517130	4990	4990	4990	4990	0
608	20231205	102000	4517130	4990	4990	4990	4990	0
609	20231205	101900	4517130	4990	4990	4990	4990	248
610	20231205	101800	3279610	5030	5030	5030	5030	0
611	20231205	101700	3279610	5030	5030	5030	5030	0
612	20231205	101600	3279610	5030	5030	5030	5030	0
613	20231205	101500	3279610	5030	5030	5030	5030	0
614	20231205	101400	3279610	5030	5030	5030	5030	0
615	20231205	101300	3279610	5030	5030	5030	5030	0
616	20231205	101200	3279610	5030	5030	5030	5030	0
617	20231205	101100	3279610	5030	5030	5030	5030	0
618	20231205	101000	3279610	5030	5030	5030	5030	0
619	20231205	100900	3279610	5030	5030	5030	5030	0
620	20231205	100800	3279610	5030	5030	5030	5030	0
621	20231205	100700	3279610	5030	5030	5030	5030	0
622	20231205	100600	3279610	5030	5030	5030	5030	19
623	20231205	100500	3184040	5040	5040	5040	5040	0
624	20231205	100400	3184040	5040	5040	5040	5040	0
625	20231205	100300	3184040	5040	5040	5040	5040	0
626	20231205	100200	3184040	5040	5040	5040	5040	0
627	20231205	100100	3184040	5040	5040	5040	5040	0
628	20231205	100000	3184040	5040	5040	5040	5040	0
629	20231205	095900	3184040	5040	5040	5040	5040	0
630	20231205	095800	3184040	5040	5040	5040	5040	0
631	20231205	095700	3184040	5040	5040	5040	5040	0
632	20231205	095600	3184040	5040	5040	5040	5040	0
633	20231205	095500	3184040	5040	5040	5040	5040	0
634	20231205	095400	3184040	5040	5040	5040	5040	0
635	20231205	095300	3184040	5040	5040	5040	5040	0
636	20231205	095200	3184040	5040	5040	5040	5040	0
637	20231205	095100	3184040	5040	5040	5040	5040	0
638	20231205	095000	3184040	5040	5040	5040	5040	0
639	20231205	094900	3184040	5040	5040	5040	5040	0
640	20231205	094800	3184040	5040	5040	5040	5040	0
641	20231205	094700	3184040	5040	5040	5040	5040	0
642	20231205	094600	3184040	5040	5040	5040	5040	0
643	20231205	094500	3184040	5040	5040	5040	5040	0
644	20231205	094400	3184040	5040	5040	5040	5040	0
645	20231205	094300	3184040	5040	5040	5040	5040	0
646	20231205	094200	3184040	5040	5030	5040	5030	9
647	20231205	094100	3138760	5030	5030	5030	5030	0
648	20231205	094000	3138760	5030	5030	5030	5030	1
649	20231205	093900	3133730	5010	5010	5010	5010	273
650	20231205	093800	1766000	5010	5010	5010	5010	0
651	20231205	093700	1766000	5010	5010	5010	5010	0
652	20231205	093600	1766000	5010	5010	5010	5010	97
653	20231205	093500	1280030	5010	5010	5010	5010	0
654	20231205	093400	1280030	5010	5010	5010	5010	0
655	20231205	093300	1280030	5010	5010	5010	5010	0
656	20231205	093200	1280030	5010	5010	5010	5010	0
657	20231205	093100	1280030	5010	5010	5010	5010	0
658	20231205	093000	1280030	5010	5010	5010	5010	0
659	20231205	092900	1280030	5010	5010	5010	5010	1
660	20231205	092800	1275020	5010	5010	5010	5010	0
661	20231205	092700	1275020	5010	5010	5010	5010	0
662	20231205	092600	1275020	5010	5010	5010	5010	0
663	20231205	092500	1275020	5010	5010	5010	5010	0
664	20231205	092400	1275020	5010	5000	5010	5000	49
665	20231205	092300	1029820	5000	5000	5000	5000	21
666	20231205	092200	924820	5010	5000	5010	5000	40
667	20231205	092100	724810	5000	5000	5000	5000	8
668	20231205	092000	684810	5000	5000	5000	5000	0
669	20231205	091900	684810	5000	5000	5000	5000	0
670	20231205	091800	684810	5000	5000	5000	5000	1
671	20231205	091700	679810	5000	5000	5000	5000	0
672	20231205	091600	679810	5000	5000	5000	5000	0
673	20231205	091500	679810	5000	5000	5000	5000	1
674	20231205	091400	674810	5000	5000	5000	5000	0
675	20231205	091300	674810	5000	5000	5000	5000	1
676	20231205	091200	669810	5000	5000	5000	5000	0
677	20231205	091100	669810	5000	5000	5000	5000	53
678	20231205	091000	404810	4990	4990	4990	4990	0
679	20231205	090900	404810	4990	5010	5010	4990	60
680	20231205	090800	105210	5010	5010	5010	5010	0
681	20231205	090700	105210	5010	5010	5010	5010	0
682	20231205	090600	105210	5010	5010	5010	5010	2
683	20231205	090500	95190	5010	5010	5010	5010	0
684	20231205	090400	95190	5010	5010	5010	5010	0
685	20231205	090300	95190	5010	5010	5010	5010	0
686	20231205	090200	95190	5010	5010	5010	5010	6
687	20231205	090100	65130	5010	5010	5010	5010	10
688	20231205	090000	15030	5010	5010	5010	5010	3